XOP历史价格记录

股票分组 代码
XOP

历史数据 分红数据
总数: 1631 当前显示: 1-1609 下一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-08-04 51.69 53.32 51.31 52.92 7857215 52.92
2020-08-03 51.66 52.53 51.1 51.94 4903600 51.94
2020-07-31 50.98 51.41 50.24 51.37 7206800 51.37
2020-07-30 51.69 51.94 50.25 51.41 7770600 51.41
2020-07-29 51.35 52.83 50.85 52.76 6496700 52.76
2020-07-28 51.52 52.29 50.96 51.07 5770800 51.07
2020-07-27 52.64 52.74 51.36 51.82 7163200 51.82
2020-07-24 52.96 54.02 52.73 52.78 7736100 52.78
2020-07-23 52.85 53.68 52.3 53.13 7092400 53.13
2020-07-22 52.84 53.22 51.85 53.11 8010600 53.11
2020-07-21 51.15 54.27 51.15 53.68 11496700 53.68
2020-07-20 50.81 51.55 50.16 50.19 7232900 50.19
2020-07-17 51.85 52.86 50.41 50.61 9560000 50.61
2020-07-16 51.25 52.78 50.74 51.76 8747000 51.76
2020-07-15 51.74 52.14 50.56 51.89 8066300 51.89
2020-07-14 48.14 50.42 47.66 50.39 12405400 50.39
2020-07-13 50 50.06 48.22 48.33 8945100 48.33
2020-07-10 47.48 49.45 47.19 49.41 7691400 49.41
2020-07-09 50.33 50.51 47.62 47.68 8758200 47.68
2020-07-08 50.31 51.12 49.61 50.31 8241500 50.31
2020-07-07 51.37 51.73 50.16 50.26 7142400 50.26
2020-07-06 53.06 53.45 51.22 52.07 7172200 52.07
2020-07-02 51.99 52.85 51.5 51.96 7365300 51.96
2020-07-01 52.33 53.23 50.48 50.66 8555800 50.66
2020-06-30 50.4 52.43 49.75 52.18 7304200 52.18
2020-06-29 50.17 51.29 49.49 50.78 7378800 50.78
2020-06-26 51.63 51.71 49.48 49.74 8801300 49.74
2020-06-25 50.67 52.78 50.15 52.25 8032000 52.25
2020-06-24 54.12 54.12 51.05 51.19 12928700 51.19
2020-06-23 56.36 56.6 54.92 55.15 6047300 55.15
2020-06-22 55.8 55.94 54.44 55.33 8747700 55.33
2020-06-19 59.51 59.56 56.04 56.08 9763200 55.77
2020-06-18 56.83 59.17 56.24 57.65 5817200 57.34
2020-06-17 60.02 60.02 57.37 57.37 10590100 57.06
2020-06-16 61.64 62.1 58.43 60.19 13069300 59.88
2020-06-15 55.03 59.33 54.53 58.56 9859500 58.25
2020-06-12 59.44 59.93 56 58.03 9338000 57.72
2020-06-11 56.6 59.52 55.56 55.9 11542300 55.59
2020-06-10 65.3 65.3 61.49 61.75 13737000 61.44
2020-06-09 68.7 68.7 65.09 66.61 15495600 66.3
2020-06-08 67.74 71.93 66.67 71.82 23262400 71.51
2020-06-05 60.44 63.86 60.34 63.72 17096100 63.41
2020-06-04 55.83 57.34 55.17 57 9877100 56.69
2020-06-03 56.2 56.5 55.27 56.33 11562900 56.02
2020-06-02 53.74 55.25 53.74 55.25 7122900 54.94
2020-06-01 51.62 53.77 50.87 53.39 6903600 53.08
2020-05-29 52.48 53.01 51.2 51.88 7869300 51.57
2020-05-28 54.96 55.23 52.48 52.78 7562000 52.47
2020-05-27 55.48 55.66 53.11 55.17 6546700 54.86
2020-05-26 54.35 55.61 53.9 54.98 7644000 54.67
2020-05-22 52.38 52.89 51.38 52.83 5645500 52.52
2020-05-21 53.4 53.97 52.01 52.73 7289300 52.42
2020-05-20 52.72 53.9 52.49 53.14 9063100 52.83
2020-05-19 53.18 53.36 51.36 51.37 7541200 51.06
2020-05-18 51.02 53.14 50.64 52.94 9664000 52.63
2020-05-15 47.83 49.17 47.06 47.94 7819700 47.63
2020-05-14 47.13 48.69 45 47.63 12272800 47.32
2020-05-13 51.56 51.56 47.16 47.97 14234700 47.66
2020-05-12 53.07 53.55 51.37 51.39 7525300 51.08
2020-05-11 53.07 54.01 52.37 52.43 6955700 52.12
2020-05-08 51.66 53.67 51.26 53.59 8008300 53.28
2020-05-07 51.41 52.38 50.14 50.65 8845100 50.34
2020-05-06 52.25 52.54 49.88 49.91 10741400 49.6
2020-05-05 55.67 55.7 51.48 51.75 11905800 51.44
2020-05-04 49.15 52.69 48.43 52.59 10001300 52.28
2020-05-01 53.14 53.6 49.45 50.01 11455600 49.7
2020-04-30 54.95 55.71 52.3 54.36 14876500 54.05
2020-04-29 50.11 53.95 50.04 53.73 11814800 53.42
2020-04-28 48.9 49.34 47.04 48.48 8198900 48.17
2020-04-27 46.22 48.6 44.41 48.03 9154800 47.72
2020-04-24 48.1 48.69 45.46 47 8967300 46.69
2020-04-23 46.25 48.22 45.5 46.58 12344600 46.27
2020-04-22 45.34 46.34 44.02 44.82 11448900 44.51
2020-04-21 42.17 44.24 41.97 43.59 18369400 43.28
2020-04-20 39.67 44.11 39.5 43.01 19966900 42.7
2020-04-17 38.85 42.42 38.85 42.36 11995100 42.05
2020-04-16 40.38 40.5 38.38 38.47 7705200 38.16
2020-04-15 39.29 40.63 38.19 40.3 12459300 39.99
2020-04-14 41.69 42.33 40.7 41.4 9061800 41.09
2020-04-13 43.34 43.41 40.96 41.9 10786300 41.59
2020-04-09 43.36 45.54 39.43 41.5 36283300 41.19
2020-04-08 38.88 41.37 38.35 41.3 13158500 40.99
2020-04-07 38.34 40.14 37.68 37.87 18167600 37.56
2020-04-06 35.09 36.96 34.63 36.73 17259500 36.42
2020-04-03 35.46 35.46 33.01 34.93 20734300 34.62
2020-04-02 32.64 36.94 31.87 33.66 27589900 33.35
2020-04-01 31.9 32.34 30.53 31.04 12970300 30.73
2020-03-31 33.27 33.84 32.23 32.9 12433000 32.59
2020-03-30 31.1 32.26 30.01 32.01 14060800 31.7
2020-03-27 33.4 33.6 32 32.12 35341500 31.81
2020-03-26 34.6 36.76 33.64 34.52 14441500 34.21
2020-03-25 33.96 36.2 32.04 34.28 16558100 33.97
2020-03-24 31.96 33.96 30.84 33.88 12175400 33.57
2020-03-23 32.6 32.68 29.84 30.16 18092400 29.85
2020-03-20 34 34.88 31.96 33 18620100 32.31
2020-03-19 31.72 33.4 30.28 33.12 13177300 32.43
2020-03-18 31.68 33.12 29.48 31.08 16925700 30.41
2020-03-17 35.2 36.32 32.76 34.12 13655100 33.42
2020-03-16 32.76 39.52 32.6 34.64 18009400 33.93
2020-03-13 36 38.8 32.24 37.84 18921300 37.09
2020-03-12 32.96 35.28 32.24 32.96 19380500 32.27
2020-03-11 37.72 39.04 34.92 37.28 27974700 36.54
2020-03-10 41.8 41.8 35.52 39.72 30412900 38.95
2020-03-09 39.12 42.52 32.6 32.6 32861600 31.91
2020-03-06 54.76 55.32 50.84 51.64 22663600 50.74
2020-03-05 58.12 58.68 56.52 57.12 10521900 56.15
2020-03-04 60.92 61.08 58.2 59.6 11612900 58.6
2020-03-03 61.84 62.56 58.44 59.44 15468900 58.45
2020-03-02 62.96 63.2 59.32 61.48 14667100 60.46
2020-02-28 56.76 61.72 56.36 61.52 21605400 60.5
2020-02-27 60.52 62.56 57.72 59.32 89304200 58.33
2020-02-26 67.04 67.4 63.28 63.48 12975900 62.44
2020-02-25 70.8 71.12 65.76 66.88 13249000 65.8
2020-02-24 71.84 71.88 70.2 70.6 10951000 69.48
2020-02-21 76 76 74.4 75.2 7094600 74.02
2020-02-20 76.92 77.96 76.56 76.8 8847200 75.61
2020-02-19 75.32 76.96 74.96 76.52 7081000 75.33
2020-02-18 74.36 74.84 73.48 74.32 6615400 73.15
2020-02-14 76.44 76.56 74.52 75.12 5740700 73.94
2020-02-13 75.96 77.24 75.44 75.8 7335300 74.62
2020-02-12 77.12 78.08 75.24 76.28 8418100 75.09
2020-02-11 76.44 76.64 75.16 75.28 7176100 74.1
2020-02-10 76.08 76.24 74.64 74.92 6747300 73.75
2020-02-07 77.32 77.4 76.28 76.84 5860300 75.65
2020-02-06 79.8 79.92 77.96 78.24 6574300 77.03
2020-02-05 77.16 80.28 77.08 79.72 12289800 78.49
2020-02-04 76.8 77.48 75.4 75.6 6955800 74.42
2020-02-03 76.68 77.24 75.08 75.32 29470600 74.04
2020-01-31 77.28 77.52 75.76 76.64 44907500 75.34
2020-01-30 76.88 78.52 76.6 78.52 31601200 77.19
2020-01-29 80.76 81.16 78.2 78.2 24503200 76.87
2020-01-28 79.56 80.52 78.68 79.88 32379300 78.52
2020-01-27 79.28 80 78.44 78.8 29007700 77.46
2020-01-24 82.84 82.84 80.28 81.76 32069800 80.37
2020-01-23 83.32 84 81.92 83.2 32927700 81.79
2020-01-22 86 86.16 84.32 84.6 27307000 83.16
2020-01-21 88.68 88.72 86.36 86.52 33628000 85.05
2020-01-17 91.68 91.68 89.32 89.48 35325900 87.96
2020-01-16 92.08 93 90.92 90.96 26031400 89.41
2020-01-15 91.8 91.88 90.68 91.48 24047600 89.93
2020-01-14 91.72 93.04 90.84 92.56 25000700 90.99
2020-01-13 92.4 92.48 90.72 91.56 30169800 90
2020-01-10 93.28 93.56 92.48 92.88 19407000 91.3
2020-01-09 93.88 94.08 91.36 93.76 33458300 92.17
2020-01-08 97.6 97.84 93.48 94.2 44757500 92.6
2020-01-07 96.88 97.92 96 97.92 25853300 96.26
2020-01-06 97.16 97.4 95.8 96.76 30384200 95.12
2020-01-03 97.52 97.88 95.12 96.12 33401600 94.49
2020-01-02 95.76 96.08 93.72 94.64 18987200 93.03
2019-12-31 92.6 95.44 92.12 94.8 24353000 93.19
2019-12-30 94.16 94.6 93.12 93.44 33020900 91.85
2019-12-27 95.68 95.72 93.16 93.56 30192500 91.97
2019-12-26 95.52 96.2 94.76 95.16 17936500 93.54
2019-12-24 95.2 95.72 94.48 94.8 10694000 93.19
2019-12-23 92.88 95.04 92.8 94.88 23635700 93.27
2019-12-20 93.52 93.72 92.2 92.88 28817200 91.5
2019-12-19 92.6 93.92 92.52 93.6 26170400 92.11
2019-12-18 91.28 93.24 91.28 92.44 26815800 90.68
2019-12-17 90.08 92 90 91.88 35481700 90.12
2019-12-16 88.12 90.4 88 89.52 28391500 87.8
2019-12-13 89.24 90.32 86.72 87.04 33078100 85.36
2019-12-12 85.76 89.24 85.56 88.8 35507300 87.09
2019-12-11 85.92 86.72 85.36 85.56 26078400 83.9
2019-12-10 85.88 86.72 85.32 86.08 32925800 84.42
2019-12-09 84.36 86.24 83.96 85.48 29506400 83.82
2019-12-06 82.32 85.36 82.16 84.92 44795100 83.27
2019-12-05 83.56 83.84 81.64 81.96 33401700 80.36
2019-12-04 81.44 83.52 81.2 82.64 30581500 81.03
2019-12-03 80.44 81.4 79.6 80.16 32323600 78.59
2019-12-02 82.24 82.68 81.16 81.48 24211500 79.89
2019-11-29 82.36 82.88 81.28 81.44 18788600 79.85
2019-11-27 83.12 83.84 82.4 83.4 24209500 81.78
2019-11-26 84.96 84.96 82.56 82.8 32677000 81.19
2019-11-25 83.68 85 83.36 84.92 20168500 83.27
2019-11-22 84.12 84.96 83.16 84.2 19189000 82.56
2019-11-21 83.6 84.24 82.36 84 24646700 82.37
2019-11-20 82.52 84.44 81.12 82.8 34431300 81.19
2019-11-19 84.4 84.56 82.08 82.36 32230300 80.75
2019-11-18 87.4 87.4 84.44 85.12 26597900 83.47
2019-11-15 87.12 88.56 87.04 87.84 19120000 86.15
2019-11-14 87.8 88.6 86.28 86.76 28541300 85.08
2019-11-13 88.4 88.88 87.04 87.6 26285100 85.91
2019-11-12 90.04 90.56 88.2 89 22340900 87.29
2019-11-11 89.68 90.72 88.92 89.32 20070500 87.6
2019-11-08 89.88 91.6 88.72 91.36 21425700 89.61
2019-11-07 90.6 91.64 89.76 90.76 26791300 89.02
2019-11-06 91.32 92.68 88.32 88.96 39622600 87.25
2019-11-05 92.6 94.44 91.16 91.76 40391200 90.01
2019-11-04 89.48 92.6 89.36 91.64 41108000 89.89
2019-11-01 85.56 88.28 85.16 87.4 33705000 85.71
2019-10-31 84.96 85.6 82.84 84.48 32200000 82.84
2019-10-30 89 89.16 84.64 84.92 32904400 83.27
2019-10-29 86.16 89.28 85.6 88.2 30016200 86.5
2019-10-28 88 89.16 86.68 86.76 22997600 85.08
2019-10-25 85.6 87.88 85.12 87.36 26403300 85.68
2019-10-24 86.96 87 84.6 85.56 19194600 83.9
2019-10-23 83.96 86.88 83.08 85.84 26517800 84.18
2019-10-22 83.16 85.8 82.32 84.2 32699900 82.56
2019-10-21 81.64 83.28 81.48 82.84 18624700 81.23
2019-10-18 84 84.68 81.92 82.24 22397600 80.64
2019-10-17 83.36 84.24 82.52 83.8 22793900 82.17
2019-10-16 83.92 85.36 83.12 83.4 21645000 81.78
2019-10-15 83.52 85.72 82.56 84 25320400 82.37
2019-10-14 83.76 84.32 81.92 83.92 18287700 82.29
2019-10-11 84.36 86.28 84.36 85.04 28045400 83.39
2019-10-10 82.72 83.76 81.96 83 20712100 81.38
2019-10-09 83.2 83.2 81.64 82.16 18589400 80.56
2019-10-08 82.8 83.56 81.48 81.52 28703200 79.93
2019-10-07 85.04 85.6 83.44 83.92 24248900 82.29
2019-10-04 85.4 85.92 83.32 84.96 24218500 83.31
2019-10-03 82.88 85.36 81.92 85.08 36887400 83.43
2019-10-02 85.64 86.84 83.36 83.8 36960100 82.17
2019-10-01 90 90.96 85.96 86.2 35286700 84.53
2019-09-30 89.24 89.72 88.6 89.44 4830300 87.72
2019-09-27 88.96 91.24 88.92 90.04 6418700 88.31
2019-09-26 91.44 91.6 89.28 90.52 7606800 88.79
2019-09-25 90.96 92.52 90.52 92.32 4666900 90.56
2019-09-24 94.48 94.72 91.44 92.2 7096600 90.44
2019-09-23 94.4 95.4 93.8 94.84 4246800 93.04
2019-09-20 95.24 95.92 94.16 95.16 5559400 93.35
2019-09-19 97.84 98.16 94.32 94.84 8115300 92.71
2019-09-18 96.64 97.76 95.92 96.76 7062600 94.59
2019-09-17 103.12 103.16 97.92 98.28 15405600 96.08
2019-09-16 102.12 104.68 99.8 103.8 23310000 101.5
2019-09-13 93.8 95.4 92.48 93.68 6962600 91.57
2019-09-12 92.76 94.8 91.24 93 10590300 90.91
2019-09-11 95.92 97.92 93.36 94.96 11228500 92.83
2019-09-10 94.36 98.28 94.04 94.68 12339300 92.55
2019-09-09 89.76 94.04 89.76 93.84 11569100 91.73
2019-09-06 88.4 89.12 86.88 88.84 5454100 86.83
2019-09-05 88.08 90.68 87.92 89.16 8327000 87.14
2019-09-04 86.16 87.36 85.72 86.88 4684900 84.9
2019-09-03 84.28 85.12 82.76 84.64 6175700 82.71
2019-08-30 88.16 88.44 85.28 86.28 5768600 84.31
2019-08-29 86.24 88.52 86.08 87.88 7453300 85.88
2019-08-28 83.52 85.92 82.88 85 6386300 83.06
2019-08-27 84.4 84.4 81.8 82.4 6110500 80.51
2019-08-26 84.52 85.32 83.24 83.6 5672000 81.69
2019-08-23 86.2 87 83 83.72 7908500 81.8
2019-08-22 89.32 89.72 87.68 87.88 4452200 85.88
2019-08-21 89.76 90.64 88.6 88.96 3556600 86.94
2019-08-20 88.32 88.92 87.28 88.56 4922300 86.55
2019-08-19 87.48 89.68 87.24 89.28 6774700 87.26
2019-08-16 83.28 86.2 83.2 85.76 5906000 83.8
2019-08-15 83.68 83.92 82.24 83.12 5830000 81.22
2019-08-14 86.04 86.08 83.2 83.88 8910700 81.96
2019-08-13 87.4 90.72 86.32 88.36 7010300 86.35
2019-08-12 88.72 89.08 86.8 87.8 4297200 85.81
2019-08-09 90.88 91 88.68 89.16 7226500 87.14
2019-08-08 88.52 90.2 87.72 90 9043100 87.96
2019-08-07 85.68 89.24 84.24 87.44 13792200 85.45
2019-08-06 89.88 90.8 86.32 87.64 9099600 85.65
2019-08-05 90.4 90.6 88.4 88.96 8650600 86.94
2019-08-02 94.4 95.72 91.44 92.8 7675100 90.71
2019-08-01 98.04 98.16 92.64 93.88 14061200 91.77
2019-07-31 100.32 102.96 99.32 100.12 7290500 97.89
2019-07-30 94.76 100.64 93.92 99.88 8471800 97.65
2019-07-29 96.92 97.16 94 95.04 5820300 92.91
2019-07-26 97.76 98 96 96.84 5633300 94.67
2019-07-25 101.68 101.8 97.36 98 5566600 95.81
2019-07-24 100.48 102.4 100.36 101 5639800 98.75
2019-07-23 99.68 100.52 98.8 100.36 5788300 98.12
2019-07-22 99.6 100.48 98.12 99.36 5443600 97.14
2019-07-19 98.44 99.32 97.52 99.04 4800000 96.83
2019-07-18 98.6 98.64 97.04 97.8 8101900 95.61
2019-07-17 101.84 102.04 98.44 98.6 7672000 96.4
2019-07-16 103.88 103.96 100.84 101.8 7255400 99.54
2019-07-15 106.84 107.16 103.48 103.84 5225500 101.54
2019-07-12 106.08 107.24 105.4 106.72 4714500 104.36
2019-07-11 107.72 107.96 105.44 106 3765400 103.66
2019-07-10 106.36 107.72 105.72 107.2 6095000 104.83
2019-07-09 104.44 104.96 102.92 104.96 4079000 102.64
2019-07-08 105.24 106.76 104.4 104.72 3431800 102.4
2019-07-05 104.52 106.16 104.4 106.04 2942200 103.7
2019-07-03 105.4 105.52 103.96 104.72 2631100 102.4
2019-07-02 108.8 108.8 104.2 104.96 6863000 102.64
2019-07-01 111.64 111.92 108.16 108.8 4708300 106.4
2019-06-28 107.6 109.04 107.28 109 6672300 106.6
2019-06-27 107.48 108.2 106.6 107.08 3727900 104.72
2019-06-26 106.04 108.56 105.52 107.36 5820700 104.99
2019-06-25 105 105.2 103.88 103.96 4068700 101.66
2019-06-24 107.04 107.52 104.92 105.36 4047900 103.03
2019-06-21 107.4 108.36 106.16 106.84 5143300 104.48
2019-06-20 106.24 108.4 106.16 106.88 10934700 104.16
2019-06-19 104.04 105.12 102.56 103.72 6004200 101.07
2019-06-18 102.72 105.28 102.44 104.24 8247900 101.58
2019-06-17 99.28 102 98.64 101.56 4152400 98.96
2019-06-14 102.04 102.36 99.48 99.84 5053300 97.28
2019-06-13 101.48 102 100.4 101.76 5322900 99.15
2019-06-12 102.12 102.12 99.16 99.44 7384500 96.89
2019-06-11 103.92 104.48 102.84 103 5195900 100.37
2019-06-10 103.76 105.48 102.52 102.72 4954600 100.09
2019-06-07 103.36 104.44 101.96 103.36 6185700 100.72
2019-06-06 102.4 103.68 101.56 103.16 4870600 100.52
2019-06-05 105.92 106.04 101.08 102.32 6890800 99.7
2019-06-04 104.64 106.64 104.12 106.08 5364900 103.38
2019-06-03 103.24 104.28 102.28 103.4 5081300 100.76
2019-05-31 102.08 104.16 101.72 102.44 6316100 99.82
2019-05-30 107.4 107.92 104.32 104.64 5729100 101.97
2019-05-29 104.96 107.6 104.48 107.4 5816700 104.67
2019-05-28 108.76 109.16 106.84 106.84 4233300 104.12
2019-05-24 110.32 110.48 106.88 108.48 5248900 105.72
2019-05-23 111.92 111.96 107.84 108.4 10548300 105.64
2019-05-22 118.64 118.76 114.52 114.92 6247000 112.02
2019-05-21 117.52 119.76 117.28 119.48 3870500 116.47
2019-05-20 117.72 118.2 116.6 116.96 3170000 114.01
2019-05-17 119.6 120.16 117.72 117.96 4190300 114.99
2019-05-16 120.36 121.48 120.04 120.72 4411300 117.69
2019-05-15 116.88 119.76 116.36 119.48 5050600 116.47
2019-05-14 116.08 119.04 115.92 117.88 5482500 114.91
2019-05-13 118.16 118.68 114.68 115.04 5553400 112.13
2019-05-10 118.4 119.52 116.32 119.16 4016800 116.16
2019-05-09 117.88 119.36 116.24 118.64 6589400 115.65
2019-05-08 117.84 120.92 117.64 119.08 5027300 116.08
2019-05-07 118 118.36 116 117.92 6541100 114.95
2019-05-06 116.68 120.28 116.44 119.6 5287500 116.59
2019-05-03 117.44 119.28 116.56 118.48 5258500 115.5
2019-05-02 118.08 119.24 115.36 115.92 9203200 112.99
2019-05-01 123.48 124.28 119.6 119.8 7080000 116.79
2019-04-30 126.36 126.36 123.12 123.8 5147000 120.7
2019-04-29 125.28 125.84 124.24 124.96 3285000 121.83
2019-04-26 126 126.48 123.64 125.12 8045100 121.99
2019-04-25 129.52 129.6 127 127.16 6637400 123.98
2019-04-24 132.36 132.44 129.08 129.12 6491200 125.9
2019-04-23 132.32 133.2 130.16 131.76 5780600 128.48
2019-04-22 129.6 131.96 128.52 131.92 7741000 128.63
2019-04-18 128.96 129.2 127.04 127.24 4932700 124.06
2019-04-17 129.6 130.36 128.24 128.6 3823000 125.39
2019-04-16 128.72 129.48 127.16 129.08 4214100 125.86
2019-04-15 129.28 130.36 128.12 128.32 5383100 125.11
2019-04-12 130.52 131.64 128.8 129.84 9917500 126.6
2019-04-11 126.72 128.12 124.76 125.68 5486300 122.53
2019-04-10 126.44 127.84 125.96 127.4 4658100 124.22
2019-04-09 127.6 127.68 125.24 125.56 5890300 122.42
2019-04-08 128.04 129.52 127.12 128.12 8443500 124.92
2019-04-05 123.56 127.36 123.44 127.24 8422800 124.06
2019-04-04 120.76 123.12 120.04 122.84 5450800 119.76
2019-04-03 123.96 124.36 119.96 120.64 5892200 117.61
2019-04-02 125.28 125.48 123.08 123.4 4654100 120.31
2019-04-01 124.44 125.4 123.52 124.68 4711400 121.56
2019-03-29 125.12 125.76 122.68 122.96 3984000 119.88
2019-03-28 121.72 123.6 121.44 123.2 5698800 120.11
2019-03-27 122.76 123.68 120.8 122.48 4713800 119.41
2019-03-26 122.4 124.32 121.76 122.8 5260100 119.72
2019-03-25 119.56 120.92 117.92 120.32 5150200 117.3
2019-03-22 124.68 124.76 119.16 120.24 9188000 117.22
2019-03-21 123.96 126.2 123.56 125.96 7588600 122.81
2019-03-20 120.44 125.72 120.2 124.12 5932500 121.01
2019-03-19 123.08 123.64 120.08 120.76 4198600 117.73
2019-03-18 119.68 122.32 119.56 121.96 4144000 118.9
2019-03-15 119.16 120.16 119 119.08 5316900 116.08
2019-03-14 120.04 121.16 119.96 120.4 3866500 117.09
2019-03-13 119.24 120.64 118.4 120.04 4892400 116.74
2019-03-12 115.48 117.72 115.32 117.56 3929500 114.32
2019-03-11 113.08 114.84 112.24 114.64 4756600 111.47
2019-03-08 114.2 114.2 111.32 112.24 6266100 109.13
2019-03-07 118.4 118.48 115.84 116.32 3707200 113.11
2019-03-06 120.6 120.76 117.56 117.92 6381600 114.67
2019-03-05 122.8 122.92 120.2 121.4 3207600 118.06
2019-03-04 122.76 123.56 119.96 122.48 4140000 119.12
2019-03-01 120.08 122.04 120.08 121.64 4468600 118.3
2019-02-28 121.16 121.48 118.4 119.12 3892500 115.84
2019-02-27 121.6 123.24 119.88 120.68 4328800 117.36
2019-02-26 121.8 123.48 120.36 120.48 4207800 117.17
2019-02-25 121.76 123.36 121.56 122.32 3879100 118.96
2019-02-22 122.8 124.04 121.68 122.52 3032000 119.16
2019-02-21 124.6 125 120.84 121.48 5984500 118.14
2019-02-20 123.28 125.48 123.16 124.88 4372500 121.46
2019-02-19 123.16 124.6 122.8 123.48 3757800 120.09
2019-02-15 122.2 124.04 122 124 4480400 120.6
2019-02-14 118.6 122.08 118.48 120.76 5145100 117.44
2019-02-13 117.44 120.36 117.28 119.2 4543800 115.92
2019-02-12 117.64 119 116.16 116.68 6095000 113.46
2019-02-11 112.48 115.52 111.92 115.28 4824500 112.1
2019-02-08 115.2 115.4 111.2 113.44 5478100 110.3
2019-02-07 119.32 119.68 114.4 115.2 5969200 112.02
2019-02-06 121.04 122.2 120.16 120.4 3566300 117.09
2019-02-05 123.12 123.84 121.44 121.84 3363400 118.49
2019-02-04 121.68 123.52 120.64 123.52 3041900 120.13
2019-02-01 122.88 124.04 121.68 122.8 3512500 119.43
2019-01-31 124.36 125.24 121.28 122.16 4756800 118.8
2019-01-30 121.6 124.16 120.64 123.96 4877800 120.56
2019-01-29 121.08 121.36 120 120.56 2967100 117.24
2019-01-28 119.48 120.4 118.4 120 4938200 116.7
2019-01-25 120.6 123.32 120.6 122.12 4675000 118.77
2019-01-24 119.12 120.68 117.68 119.88 4808000 116.58
2019-01-23 122.2 122.52 118.28 119.2 4333500 115.92
2019-01-22 124.8 124.92 121 121.16 7251500 117.83
2019-01-18 125.2 126.48 124.28 126.44 5755800 122.98
2019-01-17 122.08 124.68 121.64 124.04 4267500 120.64
2019-01-16 123 124.52 122.48 123.32 4038800 119.94
2019-01-15 122.72 123.76 122.04 123.08 3639800 119.7
2019-01-14 120 122.8 119.8 121.68 5204100 118.34
2019-01-11 121.68 122.88 120.24 121.6 5148200 118.26
2019-01-10 120.92 123.2 119.56 122.96 4762100 119.58
2019-01-09 121.48 122.92 119.72 122.2 6567800 118.84
2019-01-08 120.64 121.32 117.56 119.52 7566200 116.23
2019-01-07 115.72 119.56 114.48 118.44 6922400 115.18
2019-01-04 111.24 114.64 110.24 114.52 6623900 111.35
2019-01-03 109.24 110.44 106.04 108.4 4579400 105.39
2019-01-02 103.84 109.8 102.52 109.16 6317700 106.13
2018-12-31 106.76 107.32 104.04 106.12 3982600 103.16
2018-12-28 108.08 108.72 104.92 105.48 5523400 102.54
2018-12-27 104.16 107.4 102.56 107 6578300 104.02
2018-12-26 98.24 106.72 95.56 106.6 8201800 103.63
2018-12-24 100.04 100.36 96.4 96.48 3212900 93.76
2018-12-21 104.2 105.08 100.72 101.4 7463600 98.56
2018-12-20 106.32 108.72 103.36 104.08 7196400 100.92
2018-12-19 110.64 112.88 107.24 108.16 8946300 104.89
2018-12-18 113.08 113.4 109 109.64 9036800 106.33
2018-12-17 115.88 117.44 112.24 112.88 8146400 109.48
2018-12-14 120.64 120.84 115.88 116.36 7397500 112.86
2018-12-13 122.4 123.08 120.8 121.76 7011800 118.11
2018-12-12 123.84 125.84 122.44 122.52 7154200 118.85
2018-12-11 124.12 124.96 120.76 121.84 6624700 118.19
2018-12-10 124.6 125.84 120.04 122.08 6194700 118.42
2018-12-07 130.8 132.2 125.84 126.16 8227000 122.39
2018-12-06 127.6 127.8 123.08 126.72 9024700 122.94
2018-12-04 135.64 136.2 130.68 130.88 3973900 126.98
2018-12-03 135.48 136.08 132.96 135.48 4751700 131.46
2018-11-30 131.6 132.24 129.44 131.24 6553500 127.33
2018-11-29 132.84 134.48 131.56 133.08 4675500 129.12
2018-11-28 130.08 132.4 128.08 132.24 5952600 128.31
2018-11-27 131.96 132.88 129.12 130.36 5502500 126.48
2018-11-26 131.8 133.6 130.96 132.04 3726500 128.11
2018-11-23 129.96 131.6 129.24 130 4169000 126.13
2018-11-21 132.72 136.64 132.72 134.8 9376900 130.8
2018-11-20 135.32 135.4 130.68 131.64 6700500 127.72
2018-11-19 137.6 139.12 136.24 138.24 5180500 134.14
2018-11-16 140.2 141.2 137.08 139 5688000 134.88
2018-11-15 136.4 139.64 135.48 139.16 6690600 135.04
2018-11-14 140.72 141.64 135.4 137.12 6129500 133.05
2018-11-13 140.48 142.04 136.44 137.8 8704200 133.71
2018-11-12 147.28 147.92 140.24 140.52 6512400 136.36
2018-11-09 142.68 146.68 141.52 145.56 6752300 141.26
2018-11-08 150.56 151.2 145.36 145.64 4495100 141.34
2018-11-07 150.6 153.2 148.72 151.28 6862300 146.82
2018-11-06 149.16 149.6 145.84 147.48 4088400 143.13
2018-11-05 146.96 149.36 146.52 148.8 4663100 144.41
2018-11-02 147.84 148.76 143.28 144.72 4543700 140.44
2018-11-01 145.36 148.12 143.56 147.12 5950700 142.78
2018-10-31 143.28 148.04 143.2 144.28 7365600 140.02
2018-10-30 136.92 141.96 136.48 141.4 5951800 137.21
2018-10-29 144.2 144.6 136.08 138.44 5553900 134.34
2018-10-26 143.32 145.96 140.28 143.68 6037100 139.43
2018-10-25 145.08 146.84 143.08 145.32 5682000 141.03
2018-10-24 153.24 153.52 142.72 142.72 6471700 138.5
2018-10-23 153.28 153.64 149.72 151.88 5513000 147.41
2018-10-22 160.08 160.36 156.4 157.44 3528100 152.82
2018-10-19 161.92 163.16 159.32 160 3725500 155.31
2018-10-18 162.08 163.36 160.48 161.96 5447800 157.21
2018-10-17 166.56 167.28 162.48 164.6 3580500 159.78
2018-10-16 165.72 167.92 164.52 167.52 3360500 162.62
2018-10-15 165.52 166.8 163.36 165.12 3183700 160.28
2018-10-12 165.8 166.16 161.04 164.68 5127200 159.86
2018-10-11 166 167.68 161.84 162.6 6358000 157.83
2018-10-10 175.56 175.88 167.32 167.84 6320400 162.93
2018-10-09 173.92 177.76 173.8 175.8 4150300 170.67
2018-10-08 173.04 174.36 171.16 173.52 2160200 168.45
2018-10-05 175.28 176.32 172.52 174.6 2961700 169.5
2018-10-04 177.2 179.24 174.28 175.44 3989000 170.32
2018-10-03 174.96 178.68 174.04 178.28 4716600 173.08
2018-10-02 175.16 175.64 172.28 174.04 2869700 168.96
2018-10-01 174.4 176.2 173.12 174.96 3085700 169.86
2018-09-28 172 175.12 171.8 173.16 3338500 168.1
2018-09-27 173.2 173.32 171.68 172.8 2428100 167.75
2018-09-26 173.04 174.04 171.04 171.28 3140500 166.28
2018-09-25 175.04 176.32 174.28 174.32 3812600 169.23
2018-09-24 172.72 174.52 171.6 173.48 4719400 168.42
2018-09-21 169.36 170.56 168.2 169.96 3824500 164.99
2018-09-20 170.12 170.68 168.12 168.52 2373300 163.35
2018-09-19 167.12 169.72 166.88 169 2503500 163.82
2018-09-18 166.28 168.48 166.24 167.2 2461300 162.07
2018-09-17 166 166.52 164.52 164.96 1980300 159.9
2018-09-14 164.72 166.68 164.32 165.32 2898400 160.25
2018-09-13 164.76 165.4 162.44 164.56 2943100 159.51
2018-09-12 165.04 166.92 164.16 165.32 3346500 160.25
2018-09-11 159.64 164.16 159.08 163.16 3663600 158.15
2018-09-10 160.84 161.6 159.6 160.08 2835800 155.16
2018-09-07 159.64 160.52 157.64 159.8 4144300 154.89
2018-09-06 166.2 166.2 160.56 161.52 3359500 156.56
2018-09-05 166.32 166.88 163.6 166.36 2584400 161.26
2018-09-04 170.72 171.04 166.72 167.44 2619600 162.31
2018-08-31 169.8 169.8 168 169.36 2733300 164.17
2018-08-30 169.8 170.8 168.36 170.48 4010400 165.26
2018-08-29 168.2 170.48 167.12 169.56 2839500 164.36
2018-08-28 169.04 169.6 166.2 167.44 2631400 162.31
2018-08-27 168.88 169.96 168.12 168.6 2183700 163.43
2018-08-24 168 169.6 167.48 168.2 3061300 163.04
2018-08-23 165.48 166.56 164.6 166.04 1990300 160.95
2018-08-22 165.44 167.24 165.08 166.8 3686100 161.68
2018-08-21 162.04 164.84 161.92 163.48 3323600 158.46
2018-08-20 158.72 161 158.48 160.44 2862700 155.51
2018-08-17 158.8 159.88 158.04 158.8 2882300 153.91
2018-08-16 157.72 159.12 156.92 157.88 5028900 153.02
2018-08-15 162.2 162.4 155.12 156.4 10821300 151.58
2018-08-14 164.72 165.28 162.76 164.04 3363100 159
2018-08-13 166.16 167 162.52 162.68 3324700 157.68
2018-08-10 165.44 167.12 164.44 166.84 2695400 161.72
2018-08-09 166.8 167.28 164.8 165.24 2283200 160.17
2018-08-08 167.56 168.24 165.28 166.8 4655600 161.68
2018-08-07 171.24 171.68 169.2 169.44 2751000 164.25
2018-08-06 168.96 170.72 167.52 169.12 2892300 163.94
2018-08-03 169.64 170.12 166.52 168 2827900 162.85
2018-08-02 167.92 170.28 166.6 169.88 2519100 164.68
2018-08-01 170.32 170.4 166.96 169.36 4314600 164.17
2018-07-31 171.68 172.88 169.48 172.08 3334400 166.81
2018-07-30 171.16 172.92 170.8 172.04 3847000 166.77
2018-07-27 171.64 172.88 168.48 169 2951000 163.82
2018-07-26 171.96 173.72 171.4 172.52 2448500 167.24
2018-07-25 170.84 172.12 169.64 171.96 3251400 166.7
2018-07-24 169.92 172.76 169.76 170.76 3325900 165.53
2018-07-23 170.52 171.12 168.72 169.2 1950700 164.01
2018-07-20 171.16 171.4 168.56 170 3542100 164.79
2018-07-19 169 171.4 168.92 170.68 3618300 165.45
2018-07-18 168.28 170.32 165.52 169.8 4474500 164.6
2018-07-17 168.6 170.6 167.32 169.36 3448900 164.17
2018-07-16 170.04 171.68 166.68 169.28 4552800 164.09
2018-07-13 172.52 175.04 172.08 172.76 3752300 167.47
2018-07-12 174.28 174.44 170.48 172.68 4425300 167.39
2018-07-11 175.96 178.28 171.48 173.12 5104600 167.82
2018-07-10 179.6 181.8 176.92 177.8 4365000 172.37
2018-07-09 174.6 178.32 174.44 178.08 3733200 172.64
2018-07-06 169.44 174.12 169 173.64 2581400 168.33
2018-07-05 172.04 172.76 169.2 170.48 2974900 165.26
2018-07-03 172 173.88 169.64 170.72 2876300 165.49
2018-07-02 170.72 170.72 167.44 168.96 3080900 163.78
2018-06-29 172.56 175.36 171.88 172.24 3226700 166.97
2018-06-28 172.8 173.2 169.76 171.64 3936200 166.38
2018-06-27 171.76 175.48 171.52 172.16 5319400 166.89
2018-06-26 166.6 170.48 165.28 169.84 5387800 164.64
2018-06-25 170.32 170.56 164.96 165.88 5572200 160.79
2018-06-22 171.4 172.4 169.72 170.36 5994700 165.14
2018-06-21 167.76 168.64 164.36 165.04 3967500 159.97
2018-06-20 168.72 169.88 166.44 169.44 4316200 164.25
2018-06-19 162.48 167.36 162.04 166.6 3461500 161.49
2018-06-18 161.92 167.4 161.44 165.16 5695300 160.09
2018-06-15 165.08 165.48 161.24 161.68 5065000 156.71
2018-06-14 169.64 170.64 166.32 166.8 5222700 161.41
2018-06-13 168 169.72 166.96 168.64 4470800 163.19
2018-06-12 169.36 170.92 167.92 168.72 2785700 163.27
2018-06-11 167.32 170.32 167.2 169.36 2599200 163.89
2018-06-08 168.6 169.36 166.04 168.16 4232500 162.73
2018-06-07 165.44 169.72 165.4 168.84 3969600 163.39
2018-06-06 165.32 165.92 162.68 164.68 3670100 159.35
2018-06-05 163.32 165.92 162.48 164.28 3676500 158.96
2018-06-04 169.2 170.28 163.68 164.68 3794000 159.35
2018-06-01 168.84 171 166.88 168.6 3931500 163.15
2018-05-31 168.84 172.88 168.6 169 4497400 163.54
2018-05-30 165.32 171.12 165.2 170.32 6717100 164.82
2018-05-29 161.56 165.32 161.52 164.24 5495000 158.93
2018-05-25 164.24 164.6 160.2 163.52 9941600 158.23
2018-05-24 168.28 170.4 167.28 168.84 6085400 163.39
2018-05-23 171.36 172.4 168.16 171.36 6091400 165.83
2018-05-22 176.96 179 171.44 172.32 7544100 166.76
2018-05-21 174 176.88 173.28 176.88 3456200 171.18
2018-05-18 173.92 174.48 171.96 172.64 3631700 167.07
2018-05-17 170 174.6 169.84 174.08 6098400 168.47
2018-05-16 167.2 169.36 166.36 168.92 2998400 163.46
2018-05-15 167.08 168.12 165.16 167.8 3706200 162.38
2018-05-14 165.76 167.56 165.76 167.16 3434000 161.76
2018-05-11 166.36 167.08 164.52 165.08 4165900 159.74
2018-05-10 166.44 167.24 164.68 166.32 4618900 160.94
2018-05-09 165.16 168.28 165 165.56 6248500 160.21
2018-05-08 159.16 162.72 155.24 162.68 11144500 157.41
2018-05-07 160 164.04 159.16 159.4 7174200 154.23
2018-05-04 155.48 158.88 155.24 158.44 3165000 153.3
2018-05-03 157.12 157.76 154.04 155.56 5016000 150.51
2018-05-02 156.28 159.6 156.28 158.24 3554200 153.11
2018-05-01 156.32 157.28 154.6 156.8 4911700 151.71
2018-04-30 38.81 39.78 38.8 39.38 24108300 152.41
2018-04-27 39.5 39.54 38.86 38.93 19615300 150.65
2018-04-26 39.33 39.71 39.02 39.65 13571000 153.45
2018-04-25 38.56 39.2 38.26 39.12 19970200 151.41
2018-04-24 39.21 39.63 38.29 38.64 26543600 150.93
2018-04-23 38.55 39.14 38.25 39.12 16918300 152.81
2018-04-20 38.71 39.06 38.35 38.86 16141000 151.77
2018-04-19 39.15 39.48 38.76 38.98 25868600 152.25
2018-04-18 38.39 39.58 38.34 39.06 33754200 152.57
2018-04-17 37.65 38.07 37.42 37.89 12780200 147.97
2018-04-16 37.33 37.88 37.05 37.65 24089100 147.05
2018-04-13 36.91 37.66 36.91 37.38 17243300 145.97
2018-04-12 36.85 36.97 36.32 36.76 13314200 143.57
2018-04-11 36.25 37.07 36.11 36.83 23555700 143.81
2018-04-10 35.4 36.48 35.29 36.17 22305600 141.25
2018-04-09 35 35.32 34.68 34.71 16787500 135.49
2018-04-06 35.39 35.62 34.01 34.66 19568900 135.33
2018-04-05 34.77 35.89 34.74 35.62 23107100 139.09
2018-04-04 33.94 34.67 33.73 34.63 12807300 135.21
2018-04-03 34.2 34.66 33.6 34.61 13213400 135.13
2018-04-02 34.94 35.01 33.35 34.03 21425900 132.85
2018-03-29 34.38 35.37 34.38 35.22 14606400 137.49
2018-03-28 34.66 34.95 34.11 34.26 15110600 133.73
2018-03-27 35.45 35.48 34.28 34.49 11054900 134.65
2018-03-26 35.06 35.36 34.44 35.35 15497100 138.01
2018-03-23 35.08 35.74 34.6 34.7 21097200 135.45
2018-03-22 35.04 35.35 34.7 34.74 13273900 135.61
2018-03-21 34.37 35.63 34.21 35.49 18847500 138.57
2018-03-20 33.85 34.34 33.84 34.07 11608000 133.01
2018-03-19 34.23 34.28 33.31 33.56 16935700 131.01
2018-03-16 34.06 34.64 33.83 34.42 14269900 134.37
2018-03-15 34.69 34.94 33.86 34.06 12724600 132.69
2018-03-14 34.84 34.91 34.43 34.53 11280800 134.53
2018-03-13 34.94 35.19 34.5 34.66 11304700 135.05
2018-03-12 34.75 35.1 34.44 34.81 9266500 135.65
2018-03-09 34.4 34.83 34.32 34.77 11224600 135.49
2018-03-08 34.13 34.29 33.72 34.03 10095900 132.57
2018-03-07 34.1 34.69 33.78 34.09 13503300 132.81
2018-03-06 34.97 35.07 34.35 34.44 13030200 134.21
2018-03-05 33.94 34.99 33.88 34.76 12014100 135.45
2018-03-02 33.14 34.2 32.81 34.14 14194300 133.01
2018-03-01 33.13 33.8 33.07 33.4 16936600 130.13
2018-02-28 34.18 34.45 33.05 33.06 15498700 128.77
2018-02-27 34.67 35.01 33.94 33.97 14568900 132.37
2018-02-26 34.8 35.07 34.49 34.79 9272300 135.57
2018-02-23 33.98 34.65 33.86 34.64 10884500 134.97
2018-02-22 33.29 34.31 33.16 33.73 16254400 131.41
2018-02-21 33.64 33.99 33 33.01 16883700 128.61
2018-02-20 34.02 34.34 33.63 33.82 14937600 131.77
2018-02-16 33.85 34.49 33.8 33.92 11033500 132.17
2018-02-15 34.09 34.21 33.12 34.09 14692400 132.81
2018-02-14 32.35 34.1 32.3 34.02 25856800 132.53
2018-02-13 32.86 33.16 32.6 32.78 10780000 127.69
2018-02-12 32.79 33.55 32.73 33.23 18049000 129.45
2018-02-09 32.59 32.7 30.98 32.39 32281300 126.17
2018-02-08 33.86 34.1 32.29 32.38 32446200 126.13
2018-02-07 34.9 35.35 33.68 33.71 28583500 131.33
2018-02-06 34 35.01 33.46 34.82 22707900 135.69
2018-02-05 35.09 35.72 34.03 34.37 28154000 133.93
2018-02-02 36.55 36.61 35.37 35.51 37168700 138.37
2018-02-01 37 37.38 36.62 37.09 17782200 144.57
2018-01-31 36.99 37.21 36.57 36.91 23149500 143.85
2018-01-30 37.78 37.86 36.76 36.97 38646700 144.09
2018-01-29 38.63 38.97 38.24 38.3 17237900 149.29
2018-01-26 39.03 39.2 38.78 39.06 6567100 152.29
2018-01-25 39.93 39.95 38.76 38.91 17127700 151.69
2018-01-24 39.95 40.2 39.42 39.72 18111600 154.85
2018-01-23 39.91 40.05 39.38 39.85 12875000 155.37
2018-01-22 38.72 39.71 38.7 39.69 16903900 154.73
2018-01-19 38.62 38.77 38.38 38.72 13123500 151.61
2018-01-18 39.2 39.38 38.68 38.88 11861300 152.25
2018-01-17 39.09 39.67 38.76 39.33 13782600 154.01
2018-01-16 39.72 39.92 38.96 39 17255600 152.69
2018-01-12 39.33 39.77 39.21 39.72 14516300 155.53
2018-01-11 38.75 39.87 38.59 39.4 19347800 154.29
2018-01-10 38.82 39.04 38.47 38.48 10578900 150.65
2018-01-09 38.84 39.06 38.63 38.71 12779400 151.57
2018-01-08 38.5 38.81 38.19 38.77 7796200 151.81
2018-01-05 38.54 38.66 38.2 38.54 12157600 150.89
2018-01-04 38.78 38.89 38.19 38.79 15708800 151.89
2018-01-03 38.35 38.88 38.35 38.6 18418200 151.13
2018-01-02 37.6 38.23 37.49 38.22 17130500 149.65
2017-12-29 37.7 37.82 37.18 37.18 22806700 145.53
2017-12-28 37.3 37.69 37.29 37.62 8894200 147.29
2017-12-27 37.55 37.65 37.26 37.34 12652900 146.17
2017-12-26 36.98 37.69 36.86 37.64 15013800 147.37
2017-12-22 36.83 37.17 36.47 36.82 12690600 144.13
2017-12-21 35.58 36.75 35.49 36.66 21318300 143.49
2017-12-20 35.05 35.72 34.73 35.68 16406100 139.65
2017-12-19 34.88 35.27 34.71 34.81 8758100 136.21
2017-12-18 34.29 34.97 34.25 34.75 11872400 135.97
2017-12-15 34.78 34.78 34.05 34.08 11759600 133.37
2017-12-14 34.7 35.08 34.46 34.48 10117800 134.69
2017-12-13 35.33 35.33 34.76 34.83 23850100 136.05
2017-12-12 35.9 35.92 35.09 35.18 17091700 137.41
2017-12-11 35.84 36 35.3 35.73 9481900 139.57
2017-12-08 35.19 35.64 34.92 35.3 12606700 137.89
2017-12-07 34.57 34.98 34.4 34.8 10305200 135.93
2017-12-06 34.81 35.37 34.51 34.55 16107400 134.93
2017-12-05 35.77 36.19 35.58 35.64 9819600 139.21
2017-12-04 36.2 36.92 35.85 35.96 14684600 140.49
2017-12-01 36.19 36.93 35.91 36.43 24239200 142.33
2017-11-30 35.14 36.01 35.14 35.72 28276500 139.53
2017-11-29 34.65 35.15 34.41 34.86 14900000 136.17
2017-11-28 34.43 34.83 34.24 34.69 12288100 135.49
2017-11-27 35.1 35.17 34.42 34.42 13789300 134.45
2017-11-24 35.55 35.62 35.25 35.32 9085500 137.97
2017-11-22 35.11 35.35 34.95 35.29 12398000 137.85
2017-11-21 34.79 35.07 34.46 34.7 15690800 135.53
2017-11-20 34.71 34.76 34.15 34.58 12300600 135.05
2017-11-17 34.61 35.07 34.51 35 12459800 136.73
2017-11-16 34.28 34.52 33.96 34.3 11171400 133.97
2017-11-15 34.19 34.42 33.85 34.18 16085400 133.49
2017-11-14 35.68 35.75 34.59 34.62 24111300 135.21
2017-11-13 36.45 36.61 35.86 35.88 14999300 140.17
2017-11-10 36.52 36.89 36.14 36.49 12434100 142.57
2017-11-09 35.9 36.66 35.84 36.6 15326500 143.01
2017-11-08 36.46 36.64 35.8 36.1 21841700 141.05
2017-11-07 36.78 36.87 36.43 36.65 13526300 143.17
2017-11-06 35.59 36.85 35.53 36.83 31085800 143.89
2017-11-03 34.9 35.63 34.67 35.35 15492500 138.09
2017-11-02 35.13 35.33 34.49 34.88 15907300 136.25
2017-11-01 34.56 35.43 34.55 35.3 28990000 137.89
2017-10-31 33.71 34.39 33.54 34.28 12534200 133.89
2017-10-30 33.8 33.99 33.41 33.75 13752300 131.81
2017-10-27 32.23 33.43 32.05 33.37 18440500 130.33
2017-10-26 32.27 32.43 31.67 32.42 12506600 126.57
2017-10-25 32.41 32.52 31.81 32.25 15265800 125.93
2017-10-24 32.68 32.87 32.3 32.53 16431300 127.01
2017-10-23 33.41 33.47 32.49 32.51 9298600 126.93
2017-10-20 33.16 33.39 33.03 33.3 10598200 130.17
2017-10-19 33.07 33.35 32.94 33.14 8255800 129.53
2017-10-18 33.69 34.01 33.35 33.35 12702300 130.37
2017-10-17 33.66 33.85 33.29 33.67 8003900 131.65
2017-10-16 33.81 33.99 33.52 33.63 7830100 131.49
2017-10-13 33.94 34.05 33.56 33.6 7716400 131.37
2017-10-12 33.39 33.73 33.15 33.59 11456900 131.33
2017-10-11 33.73 33.86 33.33 33.84 10641200 132.29
2017-10-10 34.07 34.21 33.58 33.64 7824600 131.53
2017-10-09 33.68 33.81 33.45 33.69 6904000 131.73
2017-10-06 33.8 34.06 33.49 33.58 9773100 131.29
2017-10-05 34.12 34.5 34.1 34.35 7258700 134.33
2017-10-04 34.28 34.5 33.89 34.07 9148200 133.21
2017-10-03 34.13 34.37 34.02 34.27 6286000 134.01
2017-10-02 33.5 34.3 33.25 34.29 13769700 134.09
2017-09-29 34.01 34.27 33.81 34.09 14456300 133.29
2017-09-28 34.45 34.69 33.85 34.2 14342200 133.73
2017-09-27 34.23 34.38 33.63 34.37 15356800 134.41
2017-09-26 33.73 34.18 33.57 34.12 12128800 133.41
2017-09-25 33.33 34.04 33.28 33.98 27868100 132.85
2017-09-22 32.8 33.2 32.72 33.04 11883000 129.17
2017-09-21 32.79 32.94 32.52 32.91 8995800 128.65
2017-09-20 32.31 33.08 32.31 32.86 26452400 128.45
2017-09-19 32.18 32.31 31.97 32.18 14015600 125.77
2017-09-18 31.72 32.15 31.7 32.11 13845300 125.49
2017-09-15 31.9 31.94 31.51 31.83 13729700 124.37
2017-09-14 31.98 32.33 31.58 31.85 16892000 124.17
2017-09-13 31.02 31.91 31 31.69 27141600 123.57
2017-09-12 30.3 31.16 30.23 30.83 19073100 120.17
2017-09-11 29.95 30.38 29.88 30.17 14894600 117.57
2017-09-08 30.68 30.68 29.53 29.89 18340400 116.49
2017-09-07 30.88 30.91 30.36 30.76 9310500 119.89
2017-09-06 30.7 31.17 30.65 30.93 12274000 120.57
2017-09-05 30.9 31.02 30.15 30.42 10839200 118.57
2017-09-01 30.17 30.7 29.94 30.61 10230000 119.33
2017-08-31 29.9 30.3 29.76 30.16 13260200 117.53
2017-08-30 29.37 29.8 29.14 29.62 6925000 115.41
2017-08-29 29.34 29.62 29 29.54 8978000 115.09
2017-08-28 29.78 29.98 29.23 29.58 12061700 115.25
2017-08-25 29.84 29.92 29.68 29.76 10019400 115.97
2017-08-24 29.49 29.84 29.44 29.69 7228400 115.69
2017-08-23 29.27 29.86 29.1 29.62 8450600 115.41
2017-08-22 29.19 29.46 29.19 29.34 9063900 114.33
2017-08-21 29.36 29.37 28.96 29.09 13323800 113.33
2017-08-18 29.18 29.7 28.98 29.46 14955000 114.81
2017-08-17 29.4 29.9 29.1 29.1 13738900 113.37
2017-08-16 30.01 30.26 29.42 29.55 13580300 115.13
2017-08-15 30.02 30.06 29.61 29.97 14735100 116.81
2017-08-14 30.53 30.65 30.05 30.1 9824400 117.29
2017-08-11 30.36 30.56 30.12 30.43 13911100 118.61
2017-08-10 31.05 31.22 30.34 30.37 15997600 118.37
2017-08-09 30.85 31.16 30.6 30.82 22102800 120.13
2017-08-08 30.58 31.23 30.48 30.71 14786200 119.69
2017-08-07 31.11 31.12 30.54 30.76 10472000 119.89
2017-08-04 30.66 31.36 30.55 31.27 14514800 121.89
2017-08-03 31.7 31.73 30.41 30.55 21877800 119.09
2017-08-02 32.03 32.09 31.26 31.66 28810200 123.45
2017-08-01 32.48 32.66 32.07 32.28 12999200 125.89
2017-07-31 32.77 32.85 32.1 32.52 15875500 126.81
2017-07-28 32.87 33.54 32.58 32.84 15980700 128.09
2017-07-27 32.63 32.98 32.29 32.91 13272400 128.37
2017-07-26 32.9 33.26 32.42 32.58 22370200 127.05
2017-07-25 32.21 32.98 32.12 32.63 19641000 127.25
2017-07-24 31.83 31.93 31.43 31.62 9641800 123.36
2017-07-21 32.02 32.15 31.52 31.65 18148900 123.48
2017-07-20 32.9 32.97 31.97 32.04 20447600 125
2017-07-19 31.53 32.7 31.4 32.66 23633400 127.44
2017-07-18 32.21 32.23 31.29 31.5 15343700 122.88
2017-07-17 31.82 32.24 31.7 31.89 8824800 124.4
2017-07-14 31.78 32.01 31.63 31.91 10043800 124.48
2017-07-13 31.43 31.67 31.13 31.64 12910800 123.44
2017-07-12 31.86 32.2 31.25 31.4 20042100 122.48
2017-07-11 31.13 31.72 30.83 31.41 11417100 122.52
2017-07-10 30.66 31.25 30.43 31.13 13950900 121.4
2017-07-07 30.56 30.69 29.92 30.66 22767500 119.56
2017-07-06 31.85 31.9 30.68 30.79 23186200 120.08
2017-07-05 32.32 32.32 31.37 31.5 21279100 122.88
2017-07-03 32.18 32.78 32.11 32.61 9018800 127.24
2017-06-30 31.92 32.27 31.51 31.92 17627900 124.52
2017-06-29 31.53 32.15 31.45 31.7 19537500 123.64
2017-06-28 31.11 31.72 30.93 31.31 17161800 122.12
2017-06-27 31.31 31.61 31.09 31.13 15385400 121.4
2017-06-26 31.2 31.58 30.85 31.1 20386100 121.28
2017-06-23 30.34 31.03 30.2 31.02 18280900 120.96
2017-06-22 30.39 30.74 30.13 30.21 20245800 117.8
2017-06-21 31.04 31.42 29.9 30.17 40115300 117.64
2017-06-20 31.01 31.37 30.39 31.19 29794600 121.64
2017-06-19 31.8 31.93 31.46 31.56 15067700 123.12
2017-06-16 31.67 31.67 31.18 31.65 14470400 123.48
2017-06-15 32.09 32.36 31.17 31.41 25871100 122.24
2017-06-14 33.34 33.42 32.1 32.2 33877800 125.32
2017-06-13 32.86 33.68 32.72 33.66 23594700 131.08
2017-06-12 33.03 33.37 32.62 32.82 24546000 127.76
2017-06-09 31.6 32.79 31.48 32.61 27990100 126.96
2017-06-08 31.54 31.98 31.37 31.43 25617500 122.32
2017-06-07 32.81 33.05 31.57 31.68 28473800 123.28
2017-06-06 32.17 33.13 32 33.04 22882400 128.64
2017-06-05 32.13 32.49 31.98 32.22 12083800 125.4
2017-06-02 32.69 32.71 31.99 32.32 18469700 125.8
2017-06-01 32.8 33.34 32.46 33.01 20025300 128.52
2017-05-31 32.58 32.8 32.07 32.57 21133500 126.8
2017-05-30 33.61 33.66 32.97 32.98 20677200 128.4
2017-05-26 33.97 34.03 33.57 33.93 12902300 132.12
2017-05-25 34.57 35.46 33.6 33.85 28479700 131.84
2017-05-24 35.1 35.46 34.52 34.75 18198900 135.36
2017-05-23 35.27 35.33 34.88 35.21 15797400 137.16
2017-05-22 35.81 35.81 35.08 35.24 12240000 137.28
2017-05-19 34.99 35.62 34.83 35.52 16431300 138.4
2017-05-18 34.56 34.89 34.22 34.69 11556500 135.12
2017-05-17 34.9 35.33 34.66 34.69 17343200 135.12
2017-05-16 35.7 35.7 34.96 35.21 14837700 137.16
2017-05-15 36.22 36.28 35.34 35.55 15402000 138.52
2017-05-12 35.45 35.59 35.15 35.29 11006100 137.48
2017-05-11 35.9 35.95 35.27 35.43 14116900 138.04
2017-05-10 35.24 35.87 35.09 35.64 16484600 138.88
2017-05-09 35.34 35.43 34.77 34.84 15670900 135.72
2017-05-08 34.86 35.42 34.61 35.29 12937000 137.44
2017-05-05 33.66 34.86 33.55 34.83 20716400 135.64
2017-05-04 34.3 36.49 33.01 33.51 30432100 130.44
2017-05-03 34.69 35 34.27 34.69 19703100 135.08
2017-05-02 34.93 35.42 34.4 34.67 17266600 135
2017-05-01 34.83 35.07 34.7 34.89 10700100 135.88
2017-04-28 35.57 35.63 34.87 34.95 12499100 136.12
2017-04-27 35.57 35.58 34.65 35.25 20205700 137.28
2017-04-26 35.83 36.74 35.76 35.87 15575600 139.72
2017-04-25 35.42 36.12 35.22 36.09 13319800 140.6
2017-04-24 35.45 35.67 35.14 35.38 11456900 137.8
2017-04-21 35.1 35.37 34.73 35.11 21830500 136.76
2017-04-20 35.12 35.39 34.98 34.99 21277300 136.28
2017-04-19 36.05 36.14 34.86 34.95 25750100 136.12
2017-04-18 36.22 36.6 35.71 35.94 14985800 140
2017-04-17 36.37 36.49 36.06 36.49 9977500 142.16
2017-04-13 37.31 37.35 36.22 36.33 20409400 141.6
2017-04-12 37.88 38.32 37.12 37.21 20101000 145.08
2017-04-11 37.84 37.89 37.26 37.89 14295600 147.76
2017-04-10 37.54 37.97 37.38 37.84 11054900 147.56
2017-04-07 37.56 37.63 37.05 37.22 17518600 145.12
2017-04-06 37.21 37.65 37.1 37.41 17516000 145.88
2017-04-05 38.22 38.64 36.87 36.9 37799300 143.84
2017-04-04 37.37 37.83 37.03 37.79 15687700 147.36
2017-04-03 37.39 37.55 36.68 37.29 20578600 145.4
2017-03-31 36.85 37.54 36.77 37.44 15009600 146
2017-03-30 37.56 37.7 36.94 36.94 20043900 144
2017-03-29 36.26 37.37 36.19 37.26 20053700 145.28
2017-03-28 35.52 36.41 35.33 36.29 29429700 141.44
2017-03-27 34.63 35.47 34.56 35.37 14313400 137.84
2017-03-24 35.29 35.48 35.06 35.21 12460000 137.2
2017-03-23 35.2 35.62 35.05 35.17 11402200 137.04
2017-03-22 35.45 35.76 35.03 35.31 20890100 137.6
2017-03-21 36.6 36.62 35.52 35.69 15317000 139.08
2017-03-20 36.01 36.56 35.88 36.44 18780500 142.04
2017-03-17 36.76 36.87 36.34 36.44 12223800 142.04
2017-03-16 37.13 37.13 36.54 36.57 16291900 142.28
2017-03-15 36.3 37.08 36.02 36.97 25658000 143.84
2017-03-14 35.74 36 35 35.88 23724800 139.56
2017-03-13 36.04 36.66 36.04 36.36 12960800 141.44
2017-03-10 36.52 36.57 35.8 36.11 14491900 140.44
2017-03-09 35.77 36.32 35.27 36.2 27299300 140.8
2017-03-08 37.26 37.56 35.9 35.95 26439900 139.84
2017-03-07 38.29 38.32 37.49 37.56 10129400 146.16
2017-03-06 37.89 38.15 37.62 38.1 13133900 148.28
2017-03-03 38.06 38.27 37.68 37.86 9879200 147.36
2017-03-02 38.45 38.74 37.92 37.95 10012800 147.68
2017-03-01 38.29 38.96 38.24 38.89 15306100 151.4
2017-02-28 37.84 38.15 37.7 37.86 10648900 147.36
2017-02-27 38.03 38.39 37.74 38.17 8824300 148.56
2017-02-24 38.35 38.47 37.71 37.87 16755700 147.36
2017-02-23 39.37 39.47 38.08 38.63 18325500 150.36
2017-02-22 39.47 39.52 38.61 38.66 12292800 150.48
2017-02-21 39.81 40.03 39.57 39.81 10266000 155
2017-02-17 39.41 39.62 39.12 39.32 12198900 153.08
2017-02-16 40.26 40.41 39.42 39.52 14277200 153.88
2017-02-15 40.27 40.48 39.98 40.19 11307300 156.52
2017-02-14 40.21 40.44 39.69 40.35 7134700 157.16
2017-02-13 40.15 40.43 39.86 40.03 6612900 155.88
2017-02-10 40.51 40.67 40.18 40.35 10000400 157.16
2017-02-09 39.18 40.03 39.18 39.9 11810000 155.36
2017-02-08 38.8 39.45 38.16 39.18 19233800 152.52
2017-02-07 39.93 40.06 38.77 39.09 20531900 152.2
2017-02-06 40.76 40.96 39.92 40.06 9173800 156
2017-02-03 40.22 40.84 39.95 40.68 12517900 158.44
2017-02-02 39.81 40.3 39.31 40.05 10847600 155.96
2017-02-01 40.33 40.55 39.31 39.78 13896700 154.88
2017-01-31 40.22 40.25 39.61 40.08 11517800 156.08
2017-01-30 41.07 41.07 39.59 40.16 13426400 156.4
2017-01-27 41.53 41.75 41.16 41.3 9019100 160.88
2017-01-26 41.98 42.13 41.69 41.8 7867200 162.84
2017-01-25 41.3 41.94 41.27 41.61 10041100 162.12
2017-01-24 40.99 41.6 40.92 41.34 9845600 161.04
2017-01-23 40.86 41.02 40.5 40.7 10918100 158.52
2017-01-20 41.33 41.51 40.95 41.13 10541900 160.36
2017-01-19 41.15 41.26 40.68 40.94 7728700 159.32
2017-01-18 40.67 41.37 40.58 41.05 8098200 159.76
2017-01-17 41.05 41.42 40.9 41.11 18209200 160
2017-01-13 40.42 40.79 40.37 40.47 13104800 157.44
2017-01-12 41.46 41.47 40.59 40.72 13207000 158.44
2017-01-11 40.63 41.09 40.44 41 14038300 159.56
2017-01-10 40.78 41.08 40.47 40.6 10441700 157.96
2017-01-09 41.33 41.4 40.57 40.6 10624400 157.96
2017-01-06 42.19 42.27 41.58 41.77 9601300 162.6
2017-01-05 42.38 42.52 41.65 42.08 10329000 163.8
2017-01-04 42.02 42.26 41.57 42.21 10627500 164.32
2017-01-03 42.12 42.67 41.16 42.01 13870800 163.52
2016-12-30 41.64 42.06 41.28 41.42 7534200 161.2
2016-12-29 41.8 41.94 41.45 41.67 9885400 162.2
2016-12-28 42.61 42.66 41.77 41.94 8863400 163.24
2016-12-27 42.54 42.61 42.25 42.45 6775600 165.28
2016-12-23 42.1 42.4 42.03 42.23 5645800 164.4
2016-12-22 42.04 42.48 41.91 42.1 9451700 163.88
2016-12-21 42.29 42.46 41.91 41.91 8559800 163.16
2016-12-20 42.46 42.59 41.88 42 11084800 163.48
2016-12-19 41.99 42.33 41.8 42.22 9775200 164.36
2016-12-16 42.12 42.21 41.64 42.01 15571600 163.52
2016-12-15 41.55 42.16 40.98 41.93 20118800 162.92
2016-12-14 42.89 43.17 41.7 41.74 28725500 162.16
2016-12-13 43.42 43.8 42.55 43.42 19819700 168.8
2016-12-12 44.91 44.97 42.75 42.9 27720600 166.76
2016-12-09 43.63 43.68 43.02 43.18 11635600 167.84
2016-12-08 43.11 43.48 42.5 43.35 18369600 168.52
2016-12-07 42.35 43.13 42.33 42.9 15803700 166.76
2016-12-06 41.81 42.82 41.73 42.7 12536200 165.96
2016-12-05 42.73 43.09 42.4 42.45 15166000 164.96
2016-12-02 41.83 42.23 41.64 42.03 20155500 163.32
2016-12-01 43.14 43.24 41.73 42.05 32351600 163.4
2016-11-30 40.45 42.01 40.21 41.93 64489400 162.92
2016-11-29 37.24 38.1 37.03 37.58 26445000 145.8
2016-11-28 40 40.1 38.24 38.33 21087200 148.76
2016-11-25 39.84 39.94 39.38 39.67 9070200 154.04
2016-11-23 39.38 40.27 39.36 40.19 12732900 156.08
2016-11-22 39.88 40.22 39.14 39.85 16523200 154.72
2016-11-21 39.24 39.98 39.24 39.97 21997300 155.2
2016-11-18 38.38 38.72 38.08 38.35 22417900 148.84
2016-11-17 38.72 39.31 38 38.09 11257700 147.8
2016-11-16 38.29 38.9 37.98 38.16 17672100 148.08
2016-11-15 37.66 38.7 37.5 38.47 29243800 149.28
2016-11-14 36.45 37.01 35.95 36.98 17126200 143.44
2016-11-11 36.5 36.82 35.71 36.48 18085000 141.44
2016-11-10 36.75 37.43 36.59 36.98 15264000 143.44
2016-11-09 35.73 37.37 35.56 37.05 28161500 143.72
2016-11-08 35.23 35.8 35 35.51 13056900 137.64
2016-11-07 35.49 35.72 35.27 35.58 13437600 137.92
2016-11-04 35.03 35.42 34.48 34.73 17409500 134.56
2016-11-03 35.11 35.45 34.59 35.06 19363900 135.88
2016-11-02 34.94 35.08 34.13 34.81 23571000 134.88
2016-11-01 35.96 36.17 34.74 35.45 16961900 137.4
2016-10-31 35.98 36.14 35.22 35.35 24128600 137
2016-10-28 36.73 37.3 35.95 36.2 21797600 140.36
2016-10-27 37.07 37.26 36.61 36.81 17600200 142.76
2016-10-26 36.26 37.07 36.02 36.77 26528300 142.6
2016-10-25 37.29 37.73 36.71 36.76 18322000 142.52
2016-10-24 37.9 38.05 36.83 37.46 16013800 145.28
2016-10-21 37.93 38.2 37.63 37.92 12428500 146.88
2016-10-20 37.44 38.34 37.3 38.1 12286000 147.56
2016-10-19 37.83 38.48 37.67 38 17235200 147.16
2016-10-18 37.85 38.01 37.22 37.37 11601300 144.68
2016-10-17 37.63 37.87 37.11 37.37 10985100 144.68
2016-10-14 38.07 38.36 37.55 37.66 15292000 145.84
2016-10-13 37.98 38.31 37.42 38.07 14815700 147.44
2016-10-12 38.38 38.46 37.8 38.23 16798200 148.08
2016-10-11 39.04 39.11 38.3 38.63 14435700 149.68
2016-10-10 38.33 39.53 38.33 39.11 16769500 151.56
2016-10-07 38.9 39.07 38.16 38.33 14612600 148.48
2016-10-06 39.4 39.5 38.53 38.9 13516200 150.72
2016-10-05 38.78 39.27 38.53 38.98 16305300 151.04
2016-10-04 38.76 38.9 37.84 38.08 19045200 147.48
2016-10-03 38.5 38.71 37.92 38.54 12325900 149.32
2016-09-30 38 38.69 37.61 38.46 17365100 149
2016-09-29 37.56 38.48 37.15 37.73 36009800 146.12
2016-09-28 35.52 37.51 35.02 37.45 48288800 145
2016-09-27 35.5 35.51 34.85 35.25 19775100 136.32
2016-09-26 36.44 36.77 36.03 36.06 14289100 139.52
2016-09-23 36.97 37.37 35.79 36.15 25613900 139.88
2016-09-22 37.5 37.7 36.99 37.16 23380200 143.88
2016-09-21 36.15 36.87 35.95 36.82 27720500 142.52
2016-09-20 35.94 36.24 35.53 35.53 19654700 137.44
2016-09-19 36.6 36.66 36.02 36.09 14772700 139.64
2016-09-16 35.55 36.16 35.5 36.13 15394900 139.8
2016-09-15 35.9 36.66 35.78 36.28 16627400 140.08
2016-09-14 36.51 37.08 35.64 35.71 22103900 137.84
2016-09-13 37.62 37.64 36.42 36.6 23157000 141.32
2016-09-12 37.38 38.43 37.12 38.25 10961000 147.84
2016-09-09 38.64 38.89 37.8 37.81 13436700 146.08
2016-09-08 38.64 39.26 38.18 39.12 19498600 151.24
2016-09-07 38 38.4 37.79 38.09 10836900 147.2
2016-09-06 37.5 37.86 37.18 37.84 10990700 146.2
2016-09-02 37.07 37.54 37 37.35 9773800 144.28
2016-09-01 36.62 36.81 36.23 36.66 13048700 141.56
2016-08-31 37.28 37.51 36.51 36.79 17690600 142.08
2016-08-30 37.72 38.17 37.27 37.52 8003600 144.96
2016-08-29 37.11 37.68 37.01 37.59 7542800 145.24
2016-08-26 37.28 37.83 36.95 37.25 9819700 143.88
2016-08-25 37.13 37.34 36.81 37.17 12724400 143.56
2016-08-24 37.1 37.68 37.03 37.1 11750600 143.32
2016-08-23 36.59 37.68 36.59 37.49 11012000 144.84
2016-08-22 36.98 37.21 36.6 36.88 13102200 142.44
2016-08-19 37.63 37.74 37.31 37.64 10787800 145.44
2016-08-18 37.13 37.91 37.03 37.9 12513900 146.44
2016-08-17 36.67 36.88 36.21 36.85 14900200 142.32
2016-08-16 36.74 37 36.22 36.79 13295600 142.08
2016-08-15 36.36 36.95 36.26 36.81 9344500 142.16
2016-08-12 36.04 36.25 35.74 36.08 9220800 139.28
2016-08-11 35.2 36.09 35.02 35.78 14782800 138.12
2016-08-10 35.42 35.78 34.79 34.85 12355500 134.44
2016-08-09 35.85 35.94 35.16 35.31 20089600 136.24
2016-08-08 35.41 36.36 35.36 35.77 20259700 138.08
2016-08-05 34.73 35.14 34.3 35.05 12835600 135.24
2016-08-04 34.05 35.12 34 34.53 13705100 133.2
2016-08-03 33.09 34.34 32.85 34.3 20049400 132.28
2016-08-02 33.27 33.41 32.21 32.98 17518500 127.08
2016-08-01 33.83 33.9 32.67 32.76 16958900 126.24
2016-07-29 32.86 34.28 32.79 34.25 14409800 132.08
2016-07-28 33.18 33.66 33.07 33.38 14265800 128.68
2016-07-27 33.94 34.53 32.95 33.22 22797000 128.04
2016-07-26 33.03 33.97 32.93 33.92 17339700 130.8
2016-07-25 33.77 33.88 33.02 33.31 16843300 128.4
2016-07-22 34.27 34.39 33.86 34.18 9909100 131.8
2016-07-21 34.69 35.31 34.03 34.11 19437200 131.52
2016-07-20 34.27 34.95 33.79 34.69 12592200 134.04
2016-07-19 34.99 34.99 34.5 34.67 7327900 133.96
2016-07-18 34.56 35.06 34.3 35.02 9030400 135.36
2016-07-15 35.29 35.4 34.7 34.84 8852600 134.64
2016-07-14 35.48 35.69 34.95 35.06 9945500 135.52
2016-07-13 35.65 36.08 34.56 35.11 12886700 135.72
2016-07-12 35.15 36.21 34.99 35.86 16321500 138.68
2016-07-11 34.63 34.8 34.14 34.2 8212900 132.12
2016-07-08 34.2 34.49 33.63 34.3 9820800 132.52
2016-07-07 34.85 35.16 33.43 33.73 16138700 130.28
2016-07-06 33.81 34.34 33.4 34.32 10845200 132.6
2016-07-05 34.64 34.74 33.5 34.08 16335100 131.64
2016-07-01 34.88 35.72 34.64 35.4 10424400 136.84
2016-06-30 34.78 35.03 34.3 34.81 12978200 134.52
2016-06-29 34.8 35.39 34.57 35.14 17160100 135.84
2016-06-28 33.63 34.51 33.63 34.34 14101800 132.68
2016-06-27 34.25 34.26 32.41 32.82 24245600 126.68
2016-06-24 34.64 35.49 34.48 34.62 26235000 133.76
2016-06-23 36.37 36.6 36.12 36.6 8280500 141.6
2016-06-22 36.47 36.47 35.68 35.93 10706700 138.92
2016-06-21 35.5 36.39 35.24 36.24 9544600 140.16
2016-06-20 35.81 36.04 35.38 35.66 12611600 137.88
2016-06-17 35.19 35.35 34.57 35.02 16663100 135.36
2016-06-16 34.24 34.44 33.44 34.15 23232300 131.64
2016-06-15 34.74 35.7 34.46 35.05 15271300 135.16
2016-06-14 34.81 35.44 34.22 34.99 15035700 134.92
2016-06-13 34.78 35.59 34.6 34.94 14134800 134.76
2016-06-10 36.97 36.97 35.12 35.22 19228400 135.84
2016-06-09 36.59 37.15 36.43 36.97 10624400 142.72
2016-06-08 37.89 38.28 37.13 37.21 15749700 143.68
2016-06-07 36.75 37.67 36.67 37.5 13125500 144.8
2016-06-06 36.09 36.62 35.69 36.55 11655500 141.08
2016-06-03 36.06 36.29 35.28 35.59 10391500 137.32
2016-06-02 35.29 36.03 35.18 36.02 11424700 139
2016-06-01 35.03 35.96 34.9 35.91 15851300 138.56
2016-05-31 35.3 36.12 35.27 35.52 10779300 137.04
2016-05-27 35.29 35.31 34.84 35.26 10308600 136
2016-05-26 36.14 36.32 35.31 35.46 15903000 136.8
2016-05-25 34.98 35.74 34.92 35.69 15362300 137.68
2016-05-24 34.62 34.89 34.04 34.57 10709400 133.28
2016-05-23 33.95 34.6 33.72 34.37 10086500 132.52
2016-05-20 34.19 34.55 33.73 34.44 12087600 132.76
2016-05-19 33.8 34.32 33.15 34.16 15725600 131.68
2016-05-18 34.81 35.22 34.09 34.32 17242700 132.32
2016-05-17 34.35 35.15 34.16 34.81 17256600 134.24
2016-05-16 34.35 34.84 34.19 34.32 13668500 132.32
2016-05-13 33.89 34.39 33.46 33.6 21496300 129.48
2016-05-12 34.84 35.31 33.78 34.16 15935100 131.68
2016-05-11 33.56 34.72 33.15 34.23 19841700 131.96
2016-05-10 32.84 33.92 32.7 33.88 19882200 130.56
2016-05-09 33 33.15 32.1 32.62 20940500 125.6
2016-05-06 33.41 34.41 33.13 33.34 17465500 128.44
2016-05-05 34.35 34.53 33.24 33.75 24503100 130.08
2016-05-04 34.02 34.59 32.69 33.02 29471300 127.2
2016-05-03 34.85 34.85 33.64 33.81 25405200 130.28
2016-05-02 35.65 35.7 34.71 35.47 19987500 136.84
2016-04-29 36.27 36.75 34.84 35.74 26775300 137.88
2016-04-28 36.74 37.31 35.76 35.87 17734000 138.4
2016-04-27 36.4 37.25 36.2 36.96 21214800 142.68
2016-04-26 35.18 35.97 34.92 35.87 16655400 138.4
2016-04-25 35.28 35.37 34.42 34.87 20707000 134.48
2016-04-22 34.41 35.46 34.41 35.37 16495500 136.44
2016-04-21 34.6 34.78 33.86 34.17 18734100 131.72
2016-04-20 33.68 34.86 33.55 34.53 23318100 133.12
2016-04-19 33.42 34.42 33.41 34.06 19282000 131.28
2016-04-18 31.28 33.38 31.14 33.22 21726600 127.96
2016-04-15 32.64 32.97 32.34 32.56 16798500 125.4
2016-04-14 33.26 33.34 32.67 33.14 17721600 127.44
2016-04-13 33.34 33.65 32.72 33.11 24799600 127.32
2016-04-12 31.63 33.71 31.55 33.48 31626400 128.8
2016-04-11 31.66 31.9 31.29 31.36 16981000 120.4
2016-04-08 31.11 31.49 30.92 31.4 21972200 120.56
2016-04-07 29.96 30.53 29.75 30.28 17400800 116.16
2016-04-06 29.7 30.28 29.19 30.22 21233900 115.92
2016-04-05 29.19 29.6 29.02 29.23 18997000 112
2016-04-04 29.84 30.49 29.38 29.48 19485600 113
2016-04-01 29.61 29.99 29.33 29.85 18070700 114.44
2016-03-31 29.77 30.51 29.67 30.35 17398800 116.4
2016-03-30 30.37 30.55 29.54 29.89 25437500 114.6
2016-03-29 28.87 29.99 28.69 29.93 20482900 114.76
2016-03-28 29.81 29.88 28.94 29.52 14426800 113.16
2016-03-24 28.74 29.89 28.5 29.78 19678200 114.16
2016-03-23 30.47 30.76 29.34 29.41 23186800 112.72
2016-03-22 30.43 31.19 30.34 30.91 17815200 118.64
2016-03-21 30.67 31.26 30.32 30.81 16615400 118.24
2016-03-18 31.3 31.68 30.46 30.9 29616900 118.6
2016-03-17 30.7 31.29 30.35 30.96 27886700 118.48
2016-03-16 29.65 30.55 29.58 30.44 30300800 116.44
2016-03-15 28.74 29.32 28.41 29.32 20322100 112.04
2016-03-14 29.02 29.54 28.73 29.31 21213600 112
2016-03-11 29.24 30 29.11 29.77 28630800 113.8
2016-03-10 28.41 28.64 27.45 28.51 29432700 108.84
2016-03-09 28.51 29.12 27.64 28.62 30794900 109.28
2016-03-08 29.7 29.74 27.53 27.64 38571400 105.4
2016-03-07 29.02 30.24 28.8 30.07 36444500 115
2016-03-04 28.28 29.79 27.74 28.95 48852200 110.56
2016-03-03 26.25 28.01 26.24 27.87 32467300 106.32
2016-03-02 24.96 26.6 24.89 26.55 27130900 101.12
2016-03-01 24.73 25.23 23.97 25.2 26224900 95.8
2016-02-29 24.88 24.99 24.27 24.6 25722600 93.44
2016-02-26 24.76 25.13 24.38 24.71 22353200 93.88
2016-02-25 23.98 24.48 23.42 24.16 20585000 91.72
2016-02-24 23.12 24.18 22.97 24.11 19284200 91.52
2016-02-23 24.67 24.67 23.59 23.6 19605300 89.52
2016-02-22 24.54 25.17 24.42 25 19833300 95
2016-02-19 23.6 23.87 23.2 23.85 28836300 90.48
2016-02-18 25.6 25.66 24.1 24.29 28258300 92.24
2016-02-17 24.47 25.48 24.12 25.33 29258900 96.32
2016-02-16 25.16 25.16 23.75 24.19 15228200 91.84
2016-02-12 24.53 24.91 23.68 24.51 22411000 93.08
2016-02-11 23.9 24.18 23.01 23.9 28675900 90.68
2016-02-10 24.4 25.38 23.97 24.4 15424700 92.64
2016-02-09 24.91 25.38 23.96 24.6 19057700 93.44
2016-02-08 25.75 25.78 24.79 25.6 20282100 97.36
2016-02-05 26.99 27.04 26.08 26.28 18175400 100.04
2016-02-04 27.72 28.48 27.12 27.34 29004500 104
2016-02-03 26.95 27.58 25.47 27.52 27275000 104.72
2016-02-02 26.56 26.88 26.05 26.36 21188500 99.88
2016-02-01 27.79 27.85 26.96 27.52 20364700 104.48
2016-01-29 27.46 28.53 27.29 28.49 26526300 108.28
2016-01-28 27.89 28.05 26.59 27.21 34832000 103.24
2016-01-27 25.92 27.23 25.68 26.26 28761200 99.48
2016-01-26 25.11 26.14 24.59 26.14 16573000 99.04
2016-01-25 25.64 26.59 24.54 24.55 19830200 92.76
2016-01-22 26.7 27.34 25.94 26.47 30213700 100.32
2016-01-21 23.65 25.64 23.59 25.42 25479400 96.2
2016-01-20 23.18 24.15 22.06 23.75 38225200 89.6
2016-01-19 25.44 25.48 23.41 23.87 22350900 89.84
2016-01-15 24.75 25.35 24.36 25.16 20866200 94.92
2016-01-14 25.49 26.3 24.85 26.11 25691600 98.68
2016-01-13 26.5 26.94 24.85 25.23 22390500 95.2
2016-01-12 27.21 27.36 25.21 26.12 25369900 98.72
2016-01-11 27.67 27.75 26.08 26.54 18093900 100.36
2016-01-08 27.77 28.06 27.07 27.62 12934900 104.6
2016-01-07 27.48 28.61 27.24 27.49 17181800 104.12
2016-01-06 29.45 29.45 27.95 28.19 22381300 106.84
2016-01-05 30.2 30.38 29.67 30.27 14785100 115.04
2016-01-04 30.15 30.85 29.62 30.37 17454100 115.44
2015-12-31 29.38 30.37 29.3 30.22 9119200 114.84
2015-12-30 29.72 30.45 29.45 29.52 11971300 112.08
2015-12-29 30.55 30.78 29.81 30.39 15528900 115.52
2015-12-28 30.21 30.41 29.65 29.9 9245200 113.6
2015-12-24 31.34 31.43 30.59 31.05 5912200 118.12
2015-12-23 29.88 31.28 29.71 31.28 20256600 119.04
2015-12-22 28.57 29.31 28.48 28.99 17839800 110
2015-12-21 28.95 29.13 28.3 28.64 18436700 108.64
2015-12-18 29.7 29.8 28.87 28.94 14258600 109.8
2015-12-17 30.74 30.82 29.2 29.56 16738900 111.68
2015-12-16 31.2 31.55 30.34 30.61 21266000 115.8
2015-12-15 31.31 31.64 30.95 31.31 15726300 118.56
2015-12-14 31.24 31.33 30.34 30.7 19019100 116.16
2015-12-11 32.5 32.63 31.35 31.47 12412000 119.16
2015-12-10 32.13 33.38 31.99 33.09 14083700 125.52
2015-12-09 32.5 33.67 31.92 32.52 17372800 123.28
2015-12-08 31.23 32.56 30.97 32.23 18343900 122.16
2015-12-07 33.4 33.4 31.71 32.03 20518700 121.36
2015-12-04 34.84 35.1 33.79 34.39 17066100 130.64
2015-12-03 36.18 36.39 35.11 35.33 12665300 134.32
2015-12-02 36.82 37.18 35.59 35.81 20682200 136.2
2015-12-01 37.04 37.49 37.03 37.43 7316900 142.52
2015-11-30 37.2 37.84 36.93 37.13 10432600 141.36
2015-11-27 37.19 37.58 36.75 36.96 10452700 140.68
2015-11-25 37.53 38.28 37.08 37.8 9089100 144
2015-11-24 37.16 38.31 37.01 38.02 13849800 144.84
2015-11-23 36.25 37.03 35.99 36.65 8451000 139.48
2015-11-20 37.11 37.37 36.31 36.34 10582900 138.28
2015-11-19 37.81 37.99 36.59 37.19 11748100 141.6
2015-11-18 37.75 38.35 36.95 38.18 15556400 145.48
2015-11-17 37.82 38.16 37.15 37.42 9960600 142.48
2015-11-16 36.4 38.17 36.4 38.15 11461200 145.36
2015-11-13 36.32 36.99 35.6 36.65 13364700 139.48
2015-11-12 36.69 37.36 36.25 36.36 15492900 138.36
2015-11-11 39.13 39.2 37.46 37.48 14631600 142.72
2015-11-10 38.87 39.67 38.63 39.23 8528700 149.6
2015-11-09 39.24 39.85 38.63 39.08 9120700 149
2015-11-06 38.83 39.52 38.49 38.94 11883400 148.44
2015-11-05 38.94 40.28 38.33 39.2 11795900 149.48
2015-11-04 39.29 39.87 38.24 39.04 13442500 148.84
2015-11-03 38.42 39.86 38.22 39.29 13833000 149.84
2015-11-02 36.71 38.26 36.66 37.99 9398800 144.72
2015-10-30 36.88 37.54 35.86 37.08 9319900 141.16
2015-10-29 36.25 37.6 36.1 36.61 10282300 139.32
2015-10-28 35.32 36.8 34.88 36.28 16280300 138.04
2015-10-27 35.31 35.42 34.67 34.99 14709900 132.96
2015-10-26 36.71 36.97 36.02 36.05 10646300 137.12
2015-10-23 36.85 37.6 36.39 37.03 10940800 140.96
2015-10-22 37.37 37.79 36.45 37.15 10533400 141.44
2015-10-21 37.8 38.15 36.9 36.94 13007700 140.6
2015-10-20 37.73 38.88 37.56 38.24 7565000 145.72
2015-10-19 38.77 38.85 37.57 37.93 10537300 144.48
2015-10-16 39.55 39.68 38.64 39.4 13585200 150.24
2015-10-15 37.8 39.28 37.54 39.25 14171500 149.68
2015-10-14 37.59 38.4 37.41 38.14 10919800 145.32
2015-10-13 38.08 39.07 37.67 37.71 10454100 143.64
2015-10-12 40 40.1 37.81 38.54 11101800 146.88
2015-10-09 40.73 40.8 39.28 39.9 16175500 152.2
2015-10-08 38.85 40.82 38.6 40.53 16318100 154.68
2015-10-07 39.9 40.4 37.84 39.1 21610700 149.08
2015-10-06 37.2 39.07 36.88 38.93 19994300 148.4
2015-10-05 35.84 37.13 35.83 37.07 18875000 141.12
2015-10-02 32.74 35.26 32.7 35.25 13083800 134
2015-10-01 33.65 34.3 32.84 33.3 11693800 126.36
2015-09-30 32.31 33.11 32.13 32.84 12359000 124.56
2015-09-29 31.89 32.52 31.68 31.96 10580400 121.08
2015-09-28 33 33.38 31.64 31.71 13615200 120.12
2015-09-25 34.41 34.44 33.17 33.47 7330700 127
2015-09-24 33.33 34.21 32.96 33.87 10731900 128.6
2015-09-23 34.9 35.06 33.62 33.67 9722500 127.8
2015-09-22 34.43 35.5 34.33 34.72 12281600 131.92
2015-09-21 35.67 35.88 35.04 35.24 9591100 133.96
2015-09-18 35.65 35.94 34.94 35.13 10898900 133.52
2015-09-17 36.9 37.74 36.51 36.71 12430000 139
2015-09-16 35.64 37 35.63 36.96 12854400 139.96
2015-09-15 34.8 35.49 34.8 35.27 7853800 133.4
2015-09-14 35.2 35.42 34.52 34.66 8632900 131
2015-09-11 35.6 35.87 34.83 35.5 10205400 134.28
2015-09-10 36.24 36.65 35.44 36.19 10049800 136.96
2015-09-09 37.21 37.88 35.82 35.88 11661900 135.76
2015-09-08 36.7 37.15 35.81 36.89 7644300 139.68
2015-09-04 36.39 36.66 35.95 36.21 8105800 137.04
2015-09-03 36.83 38.12 36.55 36.89 9489500 139.68
2015-09-02 36.94 37.1 35.16 36.71 9487900 139
2015-09-01 36.69 37.65 35.9 36.19 14959600 136.96
2015-08-31 37.2 38.59 36.02 38.22 15076600 144.88
2015-08-28 35.69 38.09 35.67 37.17 18619700 140.8
2015-08-27 34.97 36.48 34.63 36 18547600 136.24
2015-08-26 33.7 33.85 32.78 33.79 11440600 127.6
2015-08-25 35 35.08 32.8 32.83 11609300 123.88
2015-08-24 33.37 35.1 33.04 33.3 19425200 125.68
2015-08-21 36.9 36.9 35.33 35.38 11874800 133.8
2015-08-20 37.61 37.94 36.73 36.73 11069600 139.08
2015-08-19 38.99 39.17 37.26 37.73 10756100 142.96
2015-08-18 39 39.48 38.64 39.2 7785700 148.72
2015-08-17 38.92 39.5 38.74 39.06 6210300 148.16
2015-08-14 39.54 39.98 39 39.15 6125300 148.52
2015-08-13 40.41 40.41 39.21 39.44 9786200 149.64
2015-08-12 39.53 40.77 39.29 40.59 16653400 154.12
2015-08-11 38.69 39.68 38.19 39.61 10868300 150.32
2015-08-10 37.3 39.78 37.3 39.77 10261500 150.92
2015-08-07 37.9 38.96 37.03 37.15 12386200 140.72
2015-08-06 36.51 38.46 36.05 38.37 16054100 145.48
2015-08-05 37.71 38.25 36.56 36.75 10930600 139.16
2015-08-04 37.46 38.12 36.76 37.22 8196100 141
2015-08-03 37.84 38.37 36.95 37.13 12438900 140.64
2015-07-31 39.14 39.15 38.26 38.35 10181800 145.4
2015-07-30 39.62 40.07 38.88 39.25 8510200 148.92
2015-07-29 38.79 40.2 38.37 39.88 17004500 151.36
2015-07-28 37.5 39.24 37.19 38.85 19847800 147.36
2015-07-27 37.94 38.33 37.29 37.44 14263200 141.84
2015-07-24 39.99 39.99 38.24 38.59 11061800 146.32
2015-07-23 40.01 40.33 38.9 39.79 11965900 151
2015-07-22 40.29 40.31 39.53 39.73 13771700 150.76
2015-07-21 40.7 41.52 40.32 40.55 12682800 153.96
2015-07-20 41.71 41.76 40.21 40.31 12768800 153.04
2015-07-17 43 43 41.77 41.78 12716300 158.76
2015-07-16 43.89 43.94 42.84 42.97 9168800 163.4
2015-07-15 44.89 45.21 43.16 43.48 12919400 165.4
2015-07-14 43.79 45.33 43.7 45.22 15095200 172.2
2015-07-13 43.7 44.05 43.18 43.9 10740200 167.04
2015-07-10 44.4 44.68 43.54 43.56 9279300 165.72
2015-07-09 44.05 44.74 44.02 44.09 20147000 167.76
2015-07-08 44.26 45.05 42.84 43.24 13541100 164.48
2015-07-07 43.56 45.05 42.22 44.92 20142000 171
2015-07-06 44.02 44.51 43.45 43.72 11009500 166.32
2015-07-02 45.38 45.77 44.96 45 7321300 171.32
2015-07-01 46.24 46.86 45.06 45.18 9443500 172.04
2015-06-30 46.99 47.05 46.21 46.66 5838700 177.8
2015-06-29 47.1 47.49 46.38 46.43 7535600 176.92
2015-06-26 48.1 48.22 47.44 47.98 7398400 182.96
2015-06-25 48.86 48.87 48.15 48.26 3477700 184.04
2015-06-24 49.09 49.5 48.44 48.56 3227600 185.2
2015-06-23 48.09 49.13 48.06 49.09 3656700 187.28
2015-06-22 48.29 48.48 47.5 48.22 6344700 183.88
2015-06-19 48.4 48.85 47.84 48.03 7841300 183.16
2015-06-18 49.26 49.61 48.77 48.83 6406200 185.52
2015-06-17 50.18 50.44 48.81 49.06 7869900 186.44
2015-06-16 48.99 49.72 48.91 49.7 5875600 188.92
2015-06-15 48.47 49.43 48.43 48.97 5032700 186.08
2015-06-12 49.31 49.42 48.91 49.04 4425900 186.36
2015-06-11 50.45 50.52 49.65 49.7 4786400 188.92
2015-06-10 50.34 50.53 50.03 50.26 5265600 191.08
2015-06-09 49.8 50.35 49.5 49.53 6766400 188.24
2015-06-08 49.4 49.85 48.75 49.28 6765300 187.28
2015-06-05 48.48 50.01 48.31 49.5 10539400 188.16
2015-06-04 49.3 49.5 48.49 48.75 6368400 185.24
2015-06-03 49.88 50.62 49.48 49.58 5478600 188.44
2015-06-02 49.36 50.43 49.13 50.07 6008600 190.36
2015-06-01 49.31 49.64 48.98 49.18 4934200 186.88
2015-05-29 49.36 49.89 49.11 49.53 8923600 188.24
2015-05-28 49.5 49.5 48.59 49.22 6618500 187.04
2015-05-27 49.36 50.09 49.01 49.7 3163800 188.92
2015-05-26 50.36 50.51 49.41 49.63 5445100 188.64
2015-05-22 50.5 51.21 50.26 50.76 5093700 193.04
2015-05-21 49.91 51.16 49.91 51.05 4854300 194.16
2015-05-20 50.15 50.15 49.15 49.9 9533200 189.68
2015-05-19 50.72 50.9 49.75 49.95 9558500 189.88
2015-05-18 50.96 51.42 50.52 51.4 5048700 195.52
2015-05-15 50.78 51.43 50.14 51.16 5882400 194.6
2015-05-14 51.89 52.18 51.02 51.09 3920900 194.32
2015-05-13 52.69 52.69 51.46 51.65 5804800 196.48
2015-05-12 51.55 52.57 51.46 52.16 5018000 198.48
2015-05-11 53.16 53.25 51.32 51.57 9143400 196.2
2015-05-08 51.75 52.5 50.51 52.41 11792800 199.44
2015-05-07 52.38 52.38 51.01 51.33 11041900 195.24
2015-05-06 53.8 53.86 52.18 52.6 11624600 200.2
2015-05-05 55.11 55.4 52.87 52.98 11987900 201.68
2015-05-04 54.68 55.16 53.57 54.11 7606500 206.04
2015-05-01 54.89 55.3 54.07 54.75 6108500 208.52
2015-04-30 54.95 55.43 53.93 55.09 9425100 209.84
2015-04-29 53.11 55.17 53.06 54.81 11993500 208.76
2015-04-28 52.91 53.54 52.64 53.3 6033700 202.92
2015-04-27 53.73 53.92 52.73 52.78 8678900 200.88
2015-04-24 53.4 53.74 52.74 53.37 9025400 203.16
2015-04-23 53.46 54.27 53.16 53.62 7233900 204.16
2015-04-22 53.14 53.71 52.51 52.95 11106100 201.56
2015-04-21 54.92 54.98 52.8 52.94 13651700 201.52
2015-04-20 54.45 55.4 54.31 54.63 6135100 208.08
2015-04-17 54.8 55.13 53.84 54.25 9317100 206.6
2015-04-16 55.3 56.18 54.7 55.25 8018400 210.48
2015-04-15 54.15 55.78 53.72 55.63 16624600 211.96
2015-04-14 52.69 53.83 52.42 53.63 9874500 204.2
2015-04-13 52.84 52.98 51.72 51.96 6594300 197.68
2015-04-10 52.47 52.6 51.91 52.4 6556600 199.4
2015-04-09 51.52 52.39 51.52 52.18 6072000 198.56
2015-04-08 53.1 53.19 51.17 51.24 7277000 194.92
2015-04-07 52.3 53.58 52.24 52.78 10139700 200.88
2015-04-06 51.33 52.67 51 52.54 9177300 199.96
2015-04-02 49.56 51.09 49.56 50.81 12416500 193.24
2015-04-01 49.75 50.83 49.67 50.17 8533700 190.76
2015-03-31 49.05 51.66 48.8 51.66 5010900 196.52
2015-03-30 49.16 49.69 48.54 49.51 6300900 188.2
2015-03-27 49.36 49.4 48.57 48.62 7381400 184.72
2015-03-26 50.16 50.58 48.99 49.77 13876000 189.2
2015-03-25 48.65 49.62 48.03 49.08 10755400 186.52
2015-03-24 47.35 48.26 47.15 48.08 10615800 182.64
2015-03-23 48.33 49.16 47.6 47.6 10258900 180.76
2015-03-20 48.97 49.15 48.06 48.19 11469100 183.63
2015-03-19 48 48.59 47.67 47.97 8516000 182.17
2015-03-18 46.37 49.67 46.22 49.3 17574300 187.34
2015-03-17 47.31 47.62 46.65 47.02 9051200 178.47
2015-03-16 47.26 47.66 45.95 47.6 8629200 180.73
2015-03-13 47.27 48.08 46.39 47.73 10931600 181.23
2015-03-12 48.43 48.66 47.57 47.79 6294700 181.47
2015-03-11 47.66 48.31 47.07 48.23 8069100 183.18
2015-03-10 47.82 48.4 47.42 47.47 9905100 180.22
2015-03-09 49.29 50.27 48.6 48.68 8274500 184.93
2015-03-06 49.9 50.52 49.15 49.27 9692300 187.22
2015-03-05 50.53 50.85 50.18 50.35 6195800 191.42
2015-03-04 50.85 51.05 49.52 50.86 7157500 193.41
2015-03-03 50.25 51.12 49.95 50.59 6882100 192.36
2015-03-02 50.45 50.68 49.25 49.94 10140400 189.83
2015-02-27 51.89 51.9 50.56 50.81 10751200 193.21
2015-02-26 52.16 52.39 50.86 51.54 12585000 196.05
2015-02-25 51.97 52.95 51.24 52.73 8691700 200.68
2015-02-24 52.38 52.45 51.17 51.75 7024900 196.87
2015-02-23 51.4 52.71 51.01 51.8 10471100 197.07
2015-02-20 52.6 53.33 51.9 52.31 12665200 199.05
2015-02-19 50.82 53.49 50.71 52.76 13256800 200.8
2015-02-18 53.1 54.14 52.56 52.74 11042800 200.72
2015-02-17 52.9 54.21 52.3 53.94 12711900 205.39
2015-02-13 53.06 53.59 52.61 53.32 12902300 202.98
2015-02-12 51.99 52.78 51.79 51.95 15933100 197.65
2015-02-11 49.87 51.31 48.81 50.76 15860100 193.02
2015-02-10 51.92 51.99 49.67 50.76 15903900 193.02
2015-02-09 52.48 53.56 51.8 51.92 14040600 197.53
2015-02-06 51.98 52.65 51.39 51.99 15330700 197.8
2015-02-05 50.54 52.42 50.54 51.73 15373100 196.79
2015-02-04 50.2 50.74 49.03 50.25 19989900 191.04
2015-02-03 49.6 51.94 49.51 51.34 21181800 195.28
2015-02-02 47.27 49.05 46.67 48.88 15604300 185.71
2015-01-30 44.63 46.99 44.25 46.18 14033200 175.2
2015-01-29 45.38 45.48 43.24 45.17 14323800 171.27
2015-01-28 47.18 47.2 44.53 44.83 16062500 169.95
2015-01-27 46.25 47.75 45.94 47.52 11843300 180.42
2015-01-26 45.91 46.74 44.89 46.62 7249200 176.91
2015-01-23 45.33 46.27 44.82 45.52 14327800 172.64
2015-01-22 45.82 45.85 44.19 45.42 14420500 172.25
2015-01-21 44.34 45.68 44.23 45.41 12340100 172.21
2015-01-20 43.93 43.99 42.78 43.73 8942400 165.67
2015-01-16 43.25 44.57 42.75 44.48 17051900 168.59
2015-01-15 45.19 45.2 42.49 42.55 12317000 161.08
2015-01-14 42.31 44.14 41.63 44.03 18174700 166.84
2015-01-13 43.46 44.01 42.11 42.86 12974700 162.29
2015-01-12 44.26 44.33 42.6 43.1 11436700 163.22
2015-01-09 45.1 45.52 43.93 45.26 13064700 171.62
2015-01-08 43.76 45.27 43.41 44.91 11894500 170.26
2015-01-07 44.79 44.91 42.99 43.44 9486600 164.54
2015-01-06 45 45.61 43.17 43.88 12543200 166.26
2015-01-05 47.2 47.3 44.89 45.25 10928000 171.59
2015-01-02 47.3 48.79 46.83 48.35 5457700 183.64
2014-12-31 47.36 48.42 46.72 47.86 7015800 181.74
2014-12-30 48.58 49 47.75 47.95 5755500 182.09
2014-12-29 48.6 49.72 48.06 48.63 5410700 184.73
2014-12-26 49.37 49.83 48.24 48.81 4568800 185.43
2014-12-24 49.47 49.47 48.1 49.05 5058000 186.37
2014-12-23 48.94 49.99 48.76 49.94 7440200 189.83
2014-12-22 49.05 49.43 47.97 48.58 8311200 184.54
2014-12-19 48.35 50 47.3 50 11220100 190.06
2014-12-18 48.8 49.56 46.1 47.65 14378600 180.11
2014-12-17 43.89 48.2 43.89 47.44 19493800 179.3
2014-12-16 42.4 45.77 42.04 43.88 14762300 165.51
2014-12-15 44.23 44.85 42.56 42.75 13181300 161.13
2014-12-12 43.85 45.03 43.1 43.93 11593100 165.7
2014-12-11 44.69 46.08 44.19 44.36 11976400 167.37
2014-12-10 45.65 45.7 44.1 44.69 11508000 168.65
2014-12-09 44.62 46.96 44.6 46.94 12528700 177.36
2014-12-08 47.51 47.51 44.63 44.77 14991500 168.96
2014-12-05 49.05 49.66 47.96 48.13 9820800 181.97
2014-12-04 50.1 50.51 49.15 49.33 9948500 186.62
2014-12-03 50.35 52.01 50.07 51 9999300 193.09
2014-12-02 49.56 51.75 49.19 49.89 11080000 188.79
2014-12-01 51.03 51.32 48.74 50.11 17667500 189.64
2014-11-28 54.25 54.62 50.89 51.08 14605800 193.4
2014-11-26 59.5 59.75 58.4 58.46 9184000 221.98
2014-11-25 61.77 61.85 59.52 60.13 9413600 228.45
2014-11-24 61.8 62.27 60.57 61.14 9174300 232.36
2014-11-21 62.25 62.95 61.23 62.01 9538300 235.73
2014-11-20 58.55 60.84 58.18 60.82 7597400 231.12
2014-11-19 59.16 59.4 57.83 58.86 6452500 223.53
2014-11-18 58.3 59.41 57.73 58.71 5451900 222.95
2014-11-17 59.29 59.5 58.15 58.53 7697900 222.25
2014-11-14 59.01 60.23 58.43 60.05 8109600 228.14
2014-11-13 59.71 59.99 58 58.64 11129300 222.68
2014-11-12 59.9 61.36 59.8 60.33 7309300 229.22
2014-11-11 60.29 61.06 59.18 60.74 6599500 230.81
2014-11-10 62.3 62.99 59.82 59.97 9150400 227.83
2014-11-07 59.42 61.81 59.26 61.71 9102500 234.57
2014-11-06 57.96 59.3 57.37 59.25 6805700 225.04
2014-11-05 57.97 59.53 57.06 58.72 7706400 222.99
2014-11-04 58.39 58.51 56.47 57.12 11678100 216.79
2014-11-03 60.87 62.7 59.26 59.58 12976400 226.32
2014-10-31 58.6 60.87 57.43 60.87 13117700 231.31
2014-10-30 59.45 60.01 57.95 59.17 7976300 224.73
2014-10-29 60.49 61.39 59.24 60.07 14278700 228.22
2014-10-28 57.02 59.5 56.51 59.41 9975000 225.66
2014-10-27 57.4 57.44 55.73 56.77 10803600 215.43
2014-10-24 59.3 59.42 58.03 58.95 10634000 223.88
2014-10-23 59.15 60.53 58.21 59.69 13160400 226.74
2014-10-22 60.85 61.71 57.84 57.88 18449100 219.73
2014-10-21 59.42 60.61 59.2 60.54 15433100 230.04
2014-10-20 57.79 59.19 56.92 58.56 12504200 222.37
2014-10-17 60.37 61.49 57.36 57.79 23834800 219.39
2014-10-16 55.24 60.13 54.88 59.33 30245600 225.35
2014-10-15 53.85 56.72 52.15 56.65 23998400 214.97
2014-10-14 55.81 57.03 53.89 54.39 29321100 206.22
2014-10-13 58.7 59.61 55.25 55.31 25356300 209.78
2014-10-10 60.52 60.99 58 58.75 23150500 223.1
2014-10-09 63.17 63.32 60.31 60.44 16935100 229.65
2014-10-08 63 64.01 60.96 63.91 22688100 243.09
2014-10-07 64.7 65.4 63.26 63.26 9801800 240.57
2014-10-06 65.68 66.27 64.27 65.08 9104900 247.62
2014-10-03 66.6 66.95 65.2 65.52 10682600 249.32
2014-10-02 66.08 66.8 64.07 66.46 17038000 252.96
2014-10-01 69.04 69.68 66.43 66.84 13089400 254.44
2014-09-30 71.11 71.18 68.26 68.83 15375900 262.14
2014-09-29 69.8 71.2 69.52 71.1 7252700 270.94
2014-09-26 69.47 70.67 68.86 70.3 6994600 267.84
2014-09-25 70.91 71.1 69.16 69.36 9426200 264.2
2014-09-24 70.06 71.66 68.87 70.91 10390100 270.2
2014-09-23 69.8 71.69 69.8 70.1 8655600 267.06
2014-09-22 72.15 72.16 69.77 70.11 10463400 267.1
2014-09-19 73.19 73.77 72.13 72.3 7169500 275.58
2014-09-18 74.49 74.7 72.93 73.37 7679100 279.08
2014-09-17 74.78 75.4 74.37 74.55 7249500 283.64
2014-09-16 73.25 75.42 73.25 74.75 7084600 284.41
2014-09-15 73.25 73.9 72.38 73.48 7119300 279.51
2014-09-12 74.37 74.78 72.96 73.35 4937300 279
2014-09-11 73.43 74.94 73.1 74.81 6379300 284.65
2014-09-10 73.94 74.43 72.88 74.33 6344000 282.79
2014-09-09 75.1 75.72 73.58 74.11 4690200 281.94
2014-09-08 76.04 76.1 74.43 75.03 6031700 285.5
2014-09-05 75.74 76.69 75.52 76.66 4454700 291.79
2014-09-04 77.71 78.09 75.38 75.83 6499800 288.59
2014-09-03 78.36 78.6 77.47 77.68 2742500 295.74
2014-09-02 78.81 78.9 77.25 77.58 3078600 295.35
2014-08-29 78.54 79.11 78.1 79.05 3019300 301.03
2014-08-28 77.54 78.11 77.19 78.06 3465200 297.2
2014-08-27 78.34 78.45 77.43 77.61 2575400 295.47
2014-08-26 78.12 78.65 77.97 78.02 3820100 297.05
2014-08-25 76.68 77.91 76.64 77.72 4833800 295.89
2014-08-22 76.65 76.72 75.79 76.33 2682800 290.52
2014-08-21 76.15 76.91 75.32 76.82 3661000 292.41
2014-08-20 75.97 76.34 75.35 76.2 3579700 290.02
2014-08-19 75.7 76.61 75.4 76.05 3798700 289.44
2014-08-18 75 75.47 74.49 75.32 3160500 286.62
2014-08-15 73.98 74.93 73.89 74.88 3586200 284.92
2014-08-14 74.46 75 73.65 73.78 7090000 280.67
2014-08-13 74.83 75.42 74.35 74.64 4166800 283.99
2014-08-12 75.67 75.79 74.19 74.59 5906300 283.8
2014-08-11 76.28 77.16 75.97 76.01 4044700 289.28
2014-08-08 73.83 76.04 73.76 75.98 9036100 289.17
2014-08-07 74.6 74.8 73.07 73.74 6797000 280.51
2014-08-06 73.7 75.2 72.99 74.1 7896000 281.9
2014-08-05 75.41 75.7 72.94 73.74 10790200 280.51
2014-08-04 73.86 75.99 73.4 75.8 7897300 288.47
2014-08-01 75.1 75.14 72.76 73.76 11358900 280.59
2014-07-31 76.65 76.83 75.06 75.29 8940000 286.5
2014-07-30 78.3 78.75 76.86 77.2 7748300 293.88
2014-07-29 77.32 78.47 77.32 77.93 4556200 296.7
2014-07-28 78.4 78.76 77.14 77.62 5071900 295.5
2014-07-25 79.31 79.37 78.47 78.65 4554500 299.48
2014-07-24 80.12 80.36 79.23 79.81 4355700 303.97
2014-07-23 79.14 79.8 78.8 79.74 5831600 303.7
2014-07-22 78.86 79.53 78.62 79.18 5591000 301.53
2014-07-21 78.08 78.66 77.57 78.52 5101900 298.98
2014-07-18 77.45 78.57 77.33 78.39 3333700 298.48
2014-07-17 79.26 79.88 77.16 77.37 5039300 294.54
2014-07-16 77.94 79.08 77.79 78.94 4794800 300.6
2014-07-15 78.93 79.19 76.91 77.53 7272100 295.16
2014-07-14 78.84 79.68 78.83 79.31 3380100 302.03
2014-07-11 79.23 79.4 78.26 78.32 3740500 298.21
2014-07-10 79.03 79.97 78.7 79.5 8216300 302.77
2014-07-09 80 80.69 79.78 80.67 3317900 307.29
2014-07-08 79.98 80.17 78.94 79.9 5136900 304.31
2014-07-07 81.59 81.7 79.9 80.04 3202300 304.86
2014-07-03 81.87 81.88 81.17 81.75 728600 311.46
2014-07-02 81.96 82.41 81.38 81.6 2678100 310.88
2014-07-01 82.35 82.69 81.9 82.08 2248500 312.74
2014-06-30 81.79 82.32 81.28 82.28 2665500 313.51
2014-06-27 80.84 81.77 80.84 81.7 2436300 311.27
2014-06-26 81.69 81.7 80.36 81.32 2566900 309.8
2014-06-25 80 81.65 79.83 81.52 5144800 310.57
2014-06-24 83.11 83.49 80.03 80.24 6682700 305.63
2014-06-23 83.46 84.04 83.27 83.45 2806000 318.03
2014-06-20 82.98 83.44 82.37 83.3 3279100 318.11
2014-06-19 81.99 82.75 81.67 82.75 3243800 315.35
2014-06-18 80.7 81.95 80.7 81.92 1939200 312.14
2014-06-17 80.56 81.19 80.13 81.05 3175600 308.78
2014-06-16 80.73 81.19 80.33 80.91 3952300 308.24
2014-06-13 80.14 80.7 79.19 80.7 4029500 307.43
2014-06-12 79.23 80.39 79.01 79.78 6905600 303.87
2014-06-11 77.59 78.87 77.35 78.73 3905600 299.81
2014-06-10 78.1 78.43 77.69 77.96 1534300 296.84
2014-06-09 78.02 79.1 77.94 78.36 2115400 298.38
2014-06-06 77.56 78.37 77.56 78.11 1951500 297.42
2014-06-05 77.05 77.63 76.11 77.59 2353100 295.41
2014-06-04 76.5 77.13 76.06 76.92 1323700 292.82
2014-06-03 76.11 76.73 75.73 76.71 1722300 292.01
2014-06-02 77.08 77.66 76.05 76.17 2679100 289.92
2014-05-30 77.66 77.77 76.72 77.04 2487000 293.28
2014-05-29 76.57 77.89 76.26 77.83 2701300 296.34
2014-05-28 75.56 76.66 75 76.44 4816100 290.96
2014-05-27 74.9 75.68 74.6 75.58 3187700 287.64
2014-05-23 75.33 75.67 74.74 74.77 2452800 284.51
2014-05-22 75.89 76.39 75.33 75.38 3782800 286.87
2014-05-21 75.16 75.73 74.62 75.61 3918500 287.76
2014-05-20 75.1 75.1 74.05 74.34 2052200 282.85
2014-05-19 73.73 75.36 73.73 74.91 2306200 285.05
2014-05-16 74.44 74.57 73.2 74.21 4108400 282.35
2014-05-15 74.66 74.82 72.85 74.25 9109200 282.5
2014-05-14 75.52 75.96 74.95 75.01 3276600 285.44
2014-05-13 75.45 76.02 74.99 75.8 2955700 288.49
2014-05-12 74.62 75.52 74.51 75.15 1977000 285.98
2014-05-09 74.57 74.71 73.95 74.44 2518400 283.23
2014-05-08 76.55 76.67 74.49 74.57 4984900 283.74
2014-05-07 77.38 77.77 75.57 76.87 3293400 292.63
2014-05-06 77.58 77.81 76.72 76.8 3433500 292.36
2014-05-05 77.01 77.88 76.34 77.1 1617200 293.51
2014-05-02 76.86 77.94 76.49 77.28 1819100 294.21
2014-05-01 77.33 77.82 76.36 76.77 1968100 292.24
2014-04-30 76.98 77.75 76.19 77.61 2148100 295.49
2014-04-29 76.88 78.19 76.51 77.36 3145100 294.52
2014-04-28 76.91 77.25 75.52 76.36 2885600 290.65
2014-04-25 77.6 77.6 76.21 76.52 3624500 291.27
2014-04-24 78.01 78.68 77.52 77.94 3775100 296.76
2014-04-23 77.08 78.13 77.08 77.67 2439400 295.72
2014-04-22 77.11 77.61 76.62 77.14 3917500 293.67
2014-04-21 77 77.46 76.46 77.31 4974000 294.33
2014-04-17 75.89 77.08 75.43 76.86 5168400 292.59
2014-04-16 74.79 75.75 74.79 75.74 3963100 288.26
2014-04-15 72.9 74.68 72.9 74.5 5191200 283.47
2014-04-14 72.44 73.95 72.29 73.28 4415300 278.75
2014-04-11 71.51 72.7 71.51 71.75 3237500 272.84
2014-04-10 73.26 73.6 71.66 72.27 3678300 274.85
2014-04-09 72.95 73.31 71.88 73.24 3405100 278.6
2014-04-08 71.38 72.61 71.05 72.55 4201000 275.93
2014-04-07 72.53 72.87 70.72 71.19 4581000 270.68
2014-04-04 73.86 74.34 72.59 72.8 4371100 276.9
2014-04-03 73.45 74.07 73.2 73.47 5013000 279.49
2014-04-02 72.03 73.24 72.03 73.11 2932400 278.09
2014-04-01 71.75 72.28 71.6 72.24 2032300 274.73
2014-03-31 72 72.56 71.32 71.83 2554800 273.15
2014-03-28 70.9 71.9 70.79 71.64 2974000 272.41
2014-03-27 69.65 70.97 69.31 70.51 3970300 268.05
2014-03-26 70.65 71.13 69.41 69.41 3290100 263.8
2014-03-25 70.48 70.85 70.16 70.41 2239900 267.66
2014-03-24 71 71.11 69.35 70 2049700 266.08
2014-03-21 70.3 71.03 69.94 70.43 3207400 268.23
2014-03-20 69.57 70.35 68.62 70.26 4995800 267.04
2014-03-19 70.22 70.55 69.42 69.68 4649800 264.8
2014-03-18 69.09 70.4 68.89 70.21 2421300 266.85
2014-03-17 69.12 69.81 68.44 68.91 2638500 261.82
总数: 1631 当前显示: 1-1609 下一页

相关链接

加入Telegram电报群反馈网站和微信公众号的问题.
https://t.me/palmmicro
访问不了上面链接的用户, 可以扫描第三方币用APP的二维码安装并且申请电报账号, 然后查询palmmicro加群.
Bi Yong app QR code

广告说明 开发记录 访问统计

油气 商品 金银 海外中国互联网 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股工具 黄金工具 LOF工具 香港LOF
股票分组
持仓盈亏

更多选项? 请先登录或者注册.