HKEX | 35
遠東發展有限公司
房地產開發
價格(HK$)
2.070
股票價格延遲約 15 分鐘
- 上日收市HK$2.09
- 買入價HK$2.07
- 開市HK$2.08
- 賣出價HK$2.09
- 成交金額HK$1.11M
- 每股盈利HK$0.49
- 成交數量535.70K
- 市盈率4.21x
- 市值HK$5.56B
- 收益率8.96%
- 買賣單位1,000
過往股價
日期1 | 開市2 | 最高價3 | 最低價4 | 收市5 | 經調整收市價6 | 成交數量7 |
---|---|---|---|---|---|---|
2023-01-30 | 2.080 | 2.090 | 2.070 | 2.070 | 2.070 | 535,704 |
2023-01-27 | 2.080 | 2.100 | 2.060 | 2.090 | 2.090 | 1,878,500 |
2023-01-26 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 1,845,150 |
2023-01-20 | 2.020 | 2.050 | 2.020 | 2.050 | 2.050 | 864,985 |
2023-01-19 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 448,313 |
2023-01-18 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 592,000 |
2023-01-17 | 2.020 | 2.040 | 2.000 | 2.020 | 2.020 | 540,541 |
2023-01-16 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 2,350,000 |
2023-01-13 | 1.980 | 1.990 | 1.950 | 1.990 | 1.990 | 457,000 |
2023-01-12 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 484,159 |
2023-01-11 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 591,215 |
2023-01-10 | 1.960 | 1.980 | 1.940 | 1.960 | 1.960 | 1,037,000 |
2023-01-09 | 2.010 | 2.010 | 1.970 | 1.970 | 1.970 | 1,041,310 |
2023-01-06 | 2.010 | 2.010 | 1.960 | 1.990 | 1.990 | 871,914 |
2023-01-05 | 1.960 | 2.010 | 1.960 | 2.000 | 2.000 | 1,814,000 |
2023-01-04 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 2,962,842 |
2023-01-03 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 1,432,026 |
2022-12-30 | 1.860 | 1.880 | 1.840 | 1.870 | 1.870 | 496,000 |
2022-12-29 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 626,000 |
2022-12-28 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 1,346,625 |
2022-12-23 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 470,000 |
2022-12-22 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 2,023,681 |
2022-12-21 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 440,820 |
2022-12-20 | 1.930 | 1.930 | 1.880 | 1.900 | 1.900 | 385,805 |
2022-12-19 | 1.940 | 1.940 | 1.930 | 1.920 | 1.920 | 1,051,687 |
2022-12-16 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 1,182,167 |
2022-12-15 | 1.930 | 1.960 | 1.910 | 1.910 | 1.910 | 235,477 |
2022-12-14 | 1.940 | 1.960 | 1.930 | 1.930 | 1.930 | 1,122,952 |
2022-12-13 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 804,727 |
2022-12-12 | 1.950 | 1.980 | 1.930 | 1.930 | 1.930 | 753,200 |
2022-12-09 | 1.880 | 1.950 | 1.870 | 1.950 | 1.950 | 2,923,107 |
2022-12-08 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 1,057,000 |
2022-12-07 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 1,839,168 |
2022-12-06 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 1,211,800 |
2022-12-05 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 761,409 |
2022-12-02 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 201,357 |
2022-12-01 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 2,851,878 |
2022-11-30 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 991,080 |
2022-11-29 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 749,359 |
2022-11-28 | 1.800 | 1.810 | 1.780 | 1.810 | 1.810 | 834,000 |
2022-11-25 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 361,000 |
2022-11-24 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 353,098 |
2022-11-23 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 546,000 |
2022-11-22 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 766,000 |
2022-11-21 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 90,066 |
2022-11-18 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 540,001 |
2022-11-17 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 190,318 |
2022-11-16 | 1.860 | 1.880 | 1.850 | 1.850 | 1.850 | 724,984 |
2022-11-15 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 1,170,675 |
2022-11-14 | 1.840 | 1.870 | 1.820 | 1.870 | 1.870 | 1,413,000 |
2022-11-11 | 1.800 | 1.830 | 1.780 | 1.820 | 1.820 | 2,372,100 |
2022-11-10 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 459,000 |
2022-11-09 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 253,000 |
2022-11-08 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 145,943 |
2022-11-07 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 736,998 |
2022-11-04 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 783,700 |
2022-11-03 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 293,000 |
2022-11-02 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 119,000 |
2022-11-01 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 1,056,423 |
2022-10-31 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 501,986 |
2022-10-28 | 1.980 | 2.010 | 1.850 | 1.850 | 1.850 | 3,906,370 |
2022-10-27 | 1.880 | 2.000 | 1.870 | 1.970 | 1.970 | 5,315,904 |
2022-10-26 | 1.800 | 1.940 | 1.790 | 1.870 | 1.870 | 3,390,191 |
2022-10-25 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2,441,642 |
2022-10-24 | 1.760 | 1.780 | 1.700 | 1.750 | 1.750 | 1,576,883 |
2022-10-21 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 595,900 |
2022-10-20 | 1.720 | 1.740 | 1.680 | 1.730 | 1.730 | 899,126 |
2022-10-19 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 573,000 |
2022-10-18 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 156,600 |
2022-10-17 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 421,706 |
2022-10-14 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 462,600 |
2022-10-13 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 1,852,650 |
2022-10-12 | 1.820 | 1.830 | 1.730 | 1.750 | 1.750 | 915,600 |
2022-10-11 | 1.860 | 1.870 | 1.810 | 1.830 | 1.830 | 224,484 |
2022-10-10 | 1.850 | 1.870 | 1.830 | 1.830 | 1.830 | 360,346 |
2022-10-07 | 1.860 | 1.900 | 1.840 | 1.880 | 1.880 | 670,542 |
2022-10-06 | 1.850 | 1.920 | 1.840 | 1.870 | 1.870 | 537,610 |
2022-10-05 | 1.780 | 1.850 | 1.760 | 1.820 | 1.820 | 1,802,083 |
2022-10-03 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 502,954 |
2022-09-30 | 1.750 | 1.830 | 1.750 | 1.760 | 1.760 | 771,952 |
2022-09-29 | 1.840 | 1.850 | 1.760 | 1.790 | 1.790 | 1,575,534 |
2022-09-28 | 1.970 | 1.970 | 1.810 | 1.820 | 1.820 | 2,030,153 |
2022-09-27 | 2.030 | 2.030 | 1.930 | 1.970 | 1.970 | 1,087,003 |
2022-09-26 | 2.050 | 2.060 | 2.000 | 2.030 | 2.030 | 1,169,045 |
2022-09-23 | 2.080 | 2.100 | 2.070 | 2.080 | 2.080 | 337,602 |
2022-09-22 | 2.110 | 2.120 | 2.080 | 2.100 | 2.100 | 323,121 |
2022-09-21 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 923,700 |
2022-09-20 | 2.120 | 2.130 | 2.100 | 2.130 | 2.130 | 451,000 |
2022-09-19 | 2.140 | 2.140 | 2.090 | 2.120 | 2.120 | 336,613 |
2022-09-16 | 2.140 | 2.150 | 2.100 | 2.150 | 2.150 | 538,000 |
2022-09-15 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 438,055 |
2022-09-14 | 2.130 | 2.130 | 2.090 | 2.110 | 2.110 | 361,000 |
2022-09-13 | 2.140 | 2.140 | 2.110 | 2.140 | 2.140 | 240,941 |
2022-09-09 | 2.120 | 2.140 | 2.100 | 2.120 | 2.120 | 424,000 |
2022-09-08 | 2.130 | 2.140 | 2.080 | 2.120 | 2.120 | 729,832 |
2022-09-07 | 2.110 | 2.120 | 2.080 | 2.120 | 2.120 | 824,640 |
2022-09-06 | 2.150 | 2.180 | 2.110 | 2.110 | 2.110 | 483,000 |
2022-09-05 | 2.170 | 2.180 | 2.050 | 2.180 | 2.180 | 1,642,000 |
2022-09-02 | 2.500 | 2.510 | 2.480 | 2.490 | 2.490 | 1,113,166 |
2022-09-01 | 2.490 | 2.510 | 2.480 | 2.500 | 2.500 | 806,127 |
2022-08-31 | 2.480 | 2.510 | 2.480 | 2.490 | 2.490 | 906,467 |
2022-08-30 | 2.500 | 2.520 | 2.490 | 2.500 | 2.500 | 356,000 |
2022-08-29 | 2.520 | 2.520 | 2.480 | 2.510 | 2.510 | 892,360 |
2022-08-26 | 2.520 | 2.520 | 2.490 | 2.510 | 2.510 | 88,000 |
2022-08-25 | 2.490 | 2.520 | 2.490 | 2.520 | 2.520 | 179,000 |
2022-08-24 | 2.510 | 2.530 | 2.490 | 2.490 | 2.490 | 451,000 |
2022-08-23 | 2.540 | 2.540 | 2.510 | 2.510 | 2.510 | 376,887 |
2022-08-22 | 2.530 | 2.540 | 2.520 | 2.520 | 2.520 | 444,986 |
2022-08-19 | 2.510 | 2.540 | 2.510 | 2.530 | 2.530 | 137,955 |
2022-08-18 | 2.540 | 2.550 | 2.520 | 2.530 | 2.530 | 471,096 |
2022-08-17 | 2.550 | 2.560 | 2.500 | 2.540 | 2.540 | 792,000 |
2022-08-16 | 2.510 | 2.540 | 2.510 | 2.540 | 2.540 | 362,000 |
2022-08-15 | 2.510 | 2.510 | 2.490 | 2.500 | 2.500 | 762,575 |
2022-08-12 | 2.500 | 2.520 | 2.500 | 2.500 | 2.500 | 1,098,398 |
2022-08-11 | 2.500 | 2.510 | 2.490 | 2.500 | 2.500 | 1,167,328 |
2022-08-10 | 2.520 | 2.520 | 2.490 | 2.500 | 2.500 | 500,677 |
2022-08-09 | 2.500 | 2.530 | 2.500 | 2.520 | 2.520 | 1,315,151 |
2022-08-08 | 2.500 | 2.520 | 2.490 | 2.490 | 2.490 | 292,282 |
2022-08-05 | 2.520 | 2.530 | 2.490 | 2.520 | 2.520 | 1,527,100 |
2022-08-04 | 2.500 | 2.510 | 2.480 | 2.500 | 2.500 | 1,551,347 |
2022-08-03 | 2.510 | 2.520 | 2.470 | 2.470 | 2.470 | 1,627,000 |
2022-08-02 | 2.520 | 2.520 | 2.470 | 2.500 | 2.500 | 1,166,337 |
2022-08-01 | 2.520 | 2.540 | 2.510 | 2.540 | 2.540 | 265,384 |
2022-07-29 | 2.530 | 2.570 | 2.530 | 2.530 | 2.530 | 941,034 |
2022-07-28 | 2.530 | 2.550 | 2.520 | 2.550 | 2.550 | 447,309 |
2022-07-27 | 2.540 | 2.540 | 2.520 | 2.530 | 2.530 | 267,068 |
2022-07-26 | 2.530 | 2.560 | 2.500 | 2.540 | 2.540 | 1,020,000 |
2022-07-25 | 2.480 | 2.540 | 2.480 | 2.530 | 2.530 | 797,000 |
2022-07-22 | 2.520 | 2.520 | 2.470 | 2.480 | 2.480 | 488,580 |
2022-07-21 | 2.510 | 2.520 | 2.480 | 2.490 | 2.490 | 451,000 |
2022-07-20 | 2.530 | 2.530 | 2.490 | 2.500 | 2.500 | 763,965 |
2022-07-19 | 2.520 | 2.530 | 2.500 | 2.510 | 2.510 | 747,000 |
2022-07-18 | 2.510 | 2.550 | 2.510 | 2.550 | 2.550 | 783,728 |
2022-07-15 | 2.550 | 2.550 | 2.510 | 2.510 | 2.510 | 485,619 |
2022-07-14 | 2.590 | 2.600 | 2.520 | 2.540 | 2.540 | 1,535,380 |
2022-07-13 | 2.590 | 2.610 | 2.580 | 2.580 | 2.580 | 560,000 |
2022-07-12 | 2.580 | 2.610 | 2.580 | 2.580 | 2.580 | 509,768 |
2022-07-11 | 2.610 | 2.610 | 2.570 | 2.590 | 2.590 | 601,000 |
2022-07-08 | 2.600 | 2.630 | 2.600 | 2.620 | 2.620 | 568,414 |
2022-07-07 | 2.600 | 2.600 | 2.570 | 2.600 | 2.600 | 967,000 |
2022-07-06 | 2.630 | 2.630 | 2.580 | 2.600 | 2.600 | 1,040,281 |
2022-07-05 | 2.560 | 2.630 | 2.550 | 2.630 | 2.630 | 1,560,000 |
2022-07-04 | 2.530 | 2.570 | 2.510 | 2.570 | 2.570 | 1,409,590 |
2022-06-30 | 2.470 | 2.550 | 2.470 | 2.500 | 2.500 | 3,353,010 |
2022-06-29 | 2.390 | 2.530 | 2.380 | 2.450 | 2.450 | 12,463,658 |
2022-06-28 | 2.350 | 2.360 | 2.320 | 2.350 | 2.350 | 2,466,336 |
2022-06-27 | 2.340 | 2.360 | 2.340 | 2.350 | 2.350 | 1,441,342 |
2022-06-24 | 2.330 | 2.350 | 2.310 | 2.330 | 2.330 | 989,000 |
2022-06-23 | 2.280 | 2.330 | 2.280 | 2.330 | 2.330 | 1,165,000 |
2022-06-22 | 2.310 | 2.350 | 2.290 | 2.300 | 2.300 | 887,275 |
2022-06-21 | 2.340 | 2.360 | 2.330 | 2.330 | 2.330 | 1,174,000 |
2022-06-20 | 2.300 | 2.330 | 2.300 | 2.330 | 2.330 | 407,000 |
2022-06-17 | 2.350 | 2.360 | 2.270 | 2.310 | 2.310 | 1,520,667 |
2022-06-16 | 2.360 | 2.380 | 2.330 | 2.350 | 2.350 | 1,032,000 |
2022-06-15 | 2.400 | 2.400 | 2.370 | 2.370 | 2.370 | 672,953 |
2022-06-14 | 2.420 | 2.420 | 2.390 | 2.400 | 2.400 | 549,534 |
2022-06-13 | 2.460 | 2.470 | 2.410 | 2.460 | 2.460 | 450,000 |
2022-06-10 | 2.430 | 2.450 | 2.400 | 2.440 | 2.440 | 915,014 |
2022-06-09 | 2.420 | 2.430 | 2.410 | 2.420 | 2.420 | 459,000 |
2022-06-08 | 2.400 | 2.420 | 2.400 | 2.410 | 2.410 | 1,402,614 |
2022-06-07 | 2.400 | 2.420 | 2.400 | 2.400 | 2.400 | 187,333 |
2022-06-06 | 2.420 | 2.420 | 2.390 | 2.420 | 2.420 | 206,893 |
2022-06-02 | 2.390 | 2.410 | 2.380 | 2.400 | 2.400 | 198,325 |
2022-06-01 | 2.360 | 2.410 | 2.360 | 2.400 | 2.400 | 693,281 |
2022-05-31 | 2.330 | 2.370 | 2.330 | 2.370 | 2.370 | 1,189,281 |
2022-05-30 | 2.330 | 2.350 | 2.330 | 2.350 | 2.350 | 231,000 |
2022-05-27 | 2.340 | 2.350 | 2.330 | 2.350 | 2.350 | 193,166 |
2022-05-26 | 2.330 | 2.340 | 2.300 | 2.340 | 2.340 | 1,310,769 |
2022-05-25 | 2.350 | 2.350 | 2.330 | 2.330 | 2.330 | 888,756 |
2022-05-24 | 2.380 | 2.380 | 2.340 | 2.350 | 2.350 | 758,832 |
2022-05-23 | 2.360 | 2.380 | 2.340 | 2.380 | 2.380 | 384,000 |
2022-05-20 | 2.340 | 2.390 | 2.340 | 2.360 | 2.360 | 1,757,027 |
2022-05-19 | 2.360 | 2.360 | 2.320 | 2.330 | 2.330 | 1,128,000 |
2022-05-18 | 2.380 | 2.380 | 2.350 | 2.370 | 2.370 | 866,046 |
2022-05-17 | 2.320 | 2.370 | 2.320 | 2.350 | 2.350 | 743,500 |
2022-05-16 | 2.350 | 2.360 | 2.320 | 2.330 | 2.330 | 396,000 |
2022-05-13 | 2.350 | 2.350 | 2.310 | 2.330 | 2.330 | 465,664 |
2022-05-12 | 2.380 | 2.380 | 2.300 | 2.320 | 2.320 | 1,140,572 |
2022-05-11 | 2.380 | 2.390 | 2.370 | 2.370 | 2.370 | 231,000 |
2022-05-10 | 2.370 | 2.370 | 2.320 | 2.350 | 2.350 | 3,334,999 |
2022-05-06 | 2.400 | 2.430 | 2.380 | 2.380 | 2.380 | 937,578 |
2022-05-05 | 2.430 | 2.440 | 2.400 | 2.410 | 2.410 | 1,550,000 |
2022-05-04 | 2.420 | 2.440 | 2.400 | 2.430 | 2.430 | 1,132,000 |
2022-05-03 | 2.460 | 2.460 | 2.430 | 2.430 | 2.430 | 582,000 |
2022-04-29 | 2.420 | 2.460 | 2.420 | 2.460 | 2.460 | 476,818 |
2022-04-28 | 2.410 | 2.430 | 2.390 | 2.430 | 2.430 | 1,367,877 |
2022-04-27 | 2.450 | 2.470 | 2.400 | 2.410 | 2.410 | 2,788,832 |
2022-04-26 | 2.470 | 2.490 | 2.440 | 2.490 | 2.490 | 924,802 |
2022-04-25 | 2.490 | 2.500 | 2.440 | 2.480 | 2.480 | 1,171,000 |
2022-04-22 | 2.560 | 2.570 | 2.490 | 2.500 | 2.500 | 2,655,398 |
2022-04-21 | 2.600 | 2.620 | 2.560 | 2.590 | 2.590 | 710,035 |
2022-04-20 | 2.630 | 2.630 | 2.590 | 2.600 | 2.600 | 662,035 |
2022-04-19 | 2.620 | 2.630 | 2.600 | 2.600 | 2.600 | 440,000 |
2022-04-14 | 2.650 | 2.660 | 2.640 | 2.650 | 2.650 | 553,127 |
2022-04-13 | 2.640 | 2.650 | 2.620 | 2.650 | 2.650 | 517,000 |
2022-04-12 | 2.650 | 2.650 | 2.630 | 2.640 | 2.640 | 446,000 |
2022-04-11 | 2.650 | 2.670 | 2.640 | 2.660 | 2.660 | 208,718 |
2022-04-08 | 2.670 | 2.680 | 2.650 | 2.670 | 2.670 | 456,810 |
2022-04-07 | 2.670 | 2.670 | 2.650 | 2.670 | 2.670 | 153,000 |
2022-04-06 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 504,183 |
2022-04-04 | 2.630 | 2.650 | 2.620 | 2.650 | 2.650 | 544,403 |
2022-04-01 | 2.640 | 2.660 | 2.620 | 2.640 | 2.640 | 864,968 |
2022-03-31 | 2.640 | 2.660 | 2.610 | 2.660 | 2.660 | 363,000 |
2022-03-30 | 2.650 | 2.650 | 2.600 | 2.630 | 2.630 | 777,000 |
2022-03-29 | 2.640 | 2.640 | 2.610 | 2.640 | 2.640 | 443,993 |
2022-03-28 | 2.660 | 2.660 | 2.620 | 2.630 | 2.630 | 858,411 |
2022-03-25 | 2.680 | 2.690 | 2.640 | 2.650 | 2.650 | 675,740 |
2022-03-24 | 2.680 | 2.680 | 2.660 | 2.680 | 2.680 | 540,066 |
2022-03-23 | 2.700 | 2.700 | 2.660 | 2.690 | 2.690 | 716,882 |
2022-03-22 | 2.680 | 2.690 | 2.670 | 2.690 | 2.690 | 781,000 |
2022-03-21 | 2.680 | 2.700 | 2.660 | 2.690 | 2.690 | 345,990 |
2022-03-18 | 2.680 | 2.690 | 2.620 | 2.680 | 2.680 | 2,288,244 |
2022-03-17 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 2,271,246 |
2022-03-16 | 2.500 | 2.580 | 2.470 | 2.580 | 2.580 | 1,921,000 |
2022-03-15 | 2.460 | 2.500 | 2.390 | 2.500 | 2.500 | 1,861,000 |
2022-03-14 | 2.580 | 2.580 | 2.460 | 2.460 | 2.460 | 919,308 |
2022-03-11 | 2.580 | 2.580 | 2.510 | 2.580 | 2.580 | 1,687,000 |
2022-03-10 | 2.580 | 2.590 | 2.550 | 2.580 | 2.580 | 780,506 |
2022-03-09 | 2.580 | 2.580 | 2.530 | 2.570 | 2.570 | 694,000 |
2022-03-08 | 2.580 | 2.610 | 2.550 | 2.560 | 2.560 | 858,359 |
2022-03-07 | 2.600 | 2.620 | 2.530 | 2.620 | 2.620 | 888,281 |
2022-03-04 | 2.650 | 2.650 | 2.600 | 2.630 | 2.630 | 867,562 |
2022-03-03 | 2.680 | 2.690 | 2.650 | 2.650 | 2.650 | 763,293 |
2022-03-02 | 2.650 | 2.670 | 2.610 | 2.670 | 2.670 | 1,039,000 |
2022-03-01 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 498,145 |
2022-02-28 | 2.730 | 2.730 | 2.630 | 2.700 | 2.700 | 2,331,295 |
2022-02-25 | 2.700 | 2.730 | 2.680 | 2.700 | 2.700 | 1,212,915 |
2022-02-24 | 2.790 | 2.790 | 2.680 | 2.680 | 2.680 | 1,726,746 |
2022-02-23 | 2.800 | 2.800 | 2.740 | 2.800 | 2.800 | 547,014 |
2022-02-22 | 2.800 | 2.800 | 2.730 | 2.790 | 2.790 | 1,115,000 |
2022-02-21 | 2.830 | 2.860 | 2.790 | 2.820 | 2.820 | 1,922,579 |
2022-02-18 | 2.870 | 2.870 | 2.830 | 2.870 | 2.870 | 1,264,003 |
2022-02-17 | 2.860 | 2.870 | 2.820 | 2.850 | 2.850 | 946,312 |
2022-02-16 | 2.820 | 2.870 | 2.820 | 2.860 | 2.860 | 2,875,182 |
2022-02-15 | 2.830 | 2.830 | 2.790 | 2.820 | 2.820 | 755,519 |
2022-02-14 | 2.820 | 2.820 | 2.780 | 2.810 | 2.810 | 1,285,000 |
2022-02-11 | 2.880 | 2.880 | 2.800 | 2.840 | 2.840 | 1,476,000 |
2022-02-10 | 2.850 | 2.870 | 2.840 | 2.850 | 2.850 | 511,747 |
2022-02-09 | 2.850 | 2.860 | 2.830 | 2.860 | 2.860 | 2,006,000 |
2022-02-08 | 2.840 | 2.900 | 2.840 | 2.850 | 2.850 | 588,242 |
2022-02-07 | 2.840 | 2.850 | 2.820 | 2.840 | 2.840 | 934,559 |
2022-02-04 | 2.820 | 2.840 | 2.800 | 2.840 | 2.840 | 1,799,316 |
2022-01-31 | 2.820 | 2.820 | 2.780 | 2.820 | 2.820 | 445,281 |
2022-01-28 | 2.800 | 2.830 | 2.780 | 2.800 | 2.800 | 775,093 |
2022-01-27 | 2.900 | 2.900 | 2.770 | 2.820 | 2.820 | 1,830,997 |
2022-01-26 | 2.830 | 2.920 | 2.810 | 2.850 | 2.850 | 3,984,603 |
2022-01-25 | 2.850 | 2.850 | 2.800 | 2.830 | 2.830 | 1,519,811 |
2022-01-24 | 2.780 | 2.860 | 2.760 | 2.860 | 2.860 | 1,052,106 |
2022-01-21 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 903,352 |
2022-01-20 | 2.850 | 2.850 | 2.820 | 2.850 | 2.850 | 1,191,000 |
2022-01-19 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 1,326,000 |
2022-01-18 | 2.870 | 2.870 | 2.820 | 2.860 | 2.860 | 1,125,000 |
2022-01-17 | 2.870 | 2.880 | 2.850 | 2.870 | 2.870 | 495,000 |
2022-01-14 | 2.860 | 2.880 | 2.850 | 2.870 | 2.870 | 833,000 |
2022-01-13 | 2.880 | 2.880 | 2.840 | 2.870 | 2.870 | 1,541,965 |
2022-01-12 | 2.880 | 2.890 | 2.850 | 2.870 | 2.870 | 797,485 |
2022-01-11 | 2.860 | 2.880 | 2.850 | 2.880 | 2.880 | 915,500 |
2022-01-10 | 2.850 | 2.880 | 2.840 | 2.880 | 2.880 | 1,505,000 |
2022-01-07 | 2.900 | 2.900 | 2.830 | 2.880 | 2.880 | 2,008,571 |
2022-01-06 | 2.920 | 2.920 | 2.830 | 2.900 | 2.900 | 1,791,221 |
2022-01-05 | 2.950 | 2.950 | 2.860 | 2.890 | 2.890 | 2,167,379 |
2022-01-04 | 2.890 | 2.940 | 2.850 | 2.940 | 2.940 | 3,720,251 |
2022-01-03 | 2.850 | 2.880 | 2.800 | 2.870 | 2.870 | 1,116,808 |
2021-12-31 | 2.760 | 2.840 | 2.740 | 2.840 | 2.840 | 3,449,000 |
2021-12-30 | 2.700 | 2.760 | 2.680 | 2.760 | 2.760 | 3,910,924 |
2021-12-29 | 2.680 | 2.740 | 2.640 | 2.740 | 2.740 | 1,546,500 |
2021-12-28 | 2.650 | 2.700 | 2.630 | 2.700 | 2.700 | 1,683,405 |
2021-12-24 | 2.630 | 2.640 | 2.600 | 2.640 | 2.640 | 1,249,260 |
2021-12-23 | 2.620 | 2.630 | 2.600 | 2.620 | 2.620 | 1,112,000 |
2021-12-22 | 2.620 | 2.620 | 2.580 | 2.620 | 2.620 | 1,780,740 |
2021-12-21 | 2.570 | 2.620 | 2.560 | 2.620 | 2.620 | 2,963,603 |
2021-12-20 | 2.560 | 2.610 | 2.550 | 2.610 | 2.610 | 1,802,118 |
2021-12-17 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 1,652,014 |
2021-12-16 | 2.550 | 2.570 | 2.540 | 2.550 | 2.550 | 918,662 |
2021-12-15 | 2.570 | 2.580 | 2.540 | 2.540 | 2.540 | 3,509,095 |
2021-12-14 | 2.550 | 2.570 | 2.530 | 2.570 | 2.570 | 3,442,000 |
2021-12-13 | 2.580 | 2.590 | 2.550 | 2.570 | 2.570 | 2,762,000 |
2021-12-10 | 2.600 | 2.600 | 2.550 | 2.590 | 2.590 | 2,247,659 |
2021-12-09 | 2.570 | 2.600 | 2.530 | 2.600 | 2.600 | 2,831,279 |
2021-12-08 | 2.580 | 2.580 | 2.500 | 2.580 | 2.580 | 2,332,382 |
2021-12-07 | 2.450 | 2.580 | 2.410 | 2.580 | 2.580 | 3,357,187 |
2021-12-06 | 2.430 | 2.440 | 2.380 | 2.380 | 2.380 | 822,000 |
2021-12-03 | 2.410 | 2.440 | 2.400 | 2.420 | 2.420 | 886,000 |
2021-12-02 | 2.380 | 2.410 | 2.370 | 2.400 | 2.400 | 928,001 |
2021-12-01 | 2.400 | 2.450 | 2.360 | 2.380 | 2.380 | 2,033,464 |
2021-11-30 | 2.540 | 2.550 | 2.390 | 2.390 | 2.390 | 3,222,096 |
2021-11-29 | 2.520 | 2.520 | 2.490 | 2.500 | 2.500 | 961,977 |
2021-11-26 | 2.520 | 2.540 | 2.500 | 2.520 | 2.520 | 960,000 |
2021-11-25 | 2.530 | 2.540 | 2.500 | 2.530 | 2.530 | 884,893 |
2021-11-24 | 2.540 | 2.540 | 2.500 | 2.510 | 2.510 | 562,556 |
2021-11-23 | 2.500 | 2.540 | 2.490 | 2.540 | 2.540 | 888,000 |
2021-11-22 | 2.520 | 2.520 | 2.490 | 2.510 | 2.510 | 898,000 |
2021-11-19 | 2.500 | 2.550 | 2.480 | 2.520 | 2.520 | 1,145,392 |
2021-11-18 | 2.480 | 2.520 | 2.460 | 2.520 | 2.520 | 951,315 |
2021-11-17 | 2.500 | 2.500 | 2.470 | 2.480 | 2.480 | 580,794 |
2021-11-16 | 2.500 | 2.500 | 2.490 | 2.500 | 2.500 | 353,556 |
2021-11-15 | 2.510 | 2.520 | 2.500 | 2.500 | 2.500 | 502,000 |
2021-11-12 | 2.500 | 2.520 | 2.470 | 2.500 | 2.500 | 695,000 |
2021-11-11 | 2.500 | 2.550 | 2.490 | 2.530 | 2.530 | 397,000 |
2021-11-10 | 2.490 | 2.500 | 2.470 | 2.500 | 2.500 | 649,000 |
2021-11-09 | 2.530 | 2.530 | 2.490 | 2.490 | 2.490 | 1,029,000 |
2021-11-08 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 266,377 |
2021-11-05 | 2.500 | 2.500 | 2.460 | 2.490 | 2.490 | 540,409 |
2021-11-04 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 448,000 |
2021-11-03 | 2.570 | 2.570 | 2.490 | 2.500 | 2.500 | 1,809,402 |
2021-11-02 | 2.590 | 2.590 | 2.550 | 2.550 | 2.550 | 1,051,994 |
2021-11-01 | 2.580 | 2.610 | 2.570 | 2.570 | 2.570 | 1,679,000 |
2021-10-29 | 2.670 | 2.680 | 2.570 | 2.570 | 2.570 | 4,609,737 |
2021-10-28 | 2.640 | 2.670 | 2.610 | 2.670 | 2.670 | 1,896,841 |
2021-10-27 | 2.650 | 2.700 | 2.610 | 2.650 | 2.650 | 2,029,844 |
2021-10-26 | 2.690 | 2.750 | 2.600 | 2.650 | 2.650 | 4,494,000 |
2021-10-25 | 2.650 | 2.680 | 2.610 | 2.680 | 2.680 | 2,116,914 |
2021-10-22 | 2.640 | 2.660 | 2.600 | 2.650 | 2.650 | 2,069,732 |
2021-10-21 | 2.590 | 2.650 | 2.580 | 2.610 | 2.610 | 1,260,887 |
2021-10-20 | 2.620 | 2.620 | 2.580 | 2.580 | 2.580 | 1,464,184 |
2021-10-19 | 2.640 | 2.640 | 2.610 | 2.620 | 2.620 | 516,075 |
2021-10-18 | 2.630 | 2.640 | 2.600 | 2.640 | 2.640 | 182,756 |
2021-10-15 | 2.650 | 2.660 | 2.590 | 2.590 | 2.590 | 1,504,000 |
2021-10-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
2021-10-12 | 2.650 | 2.650 | 2.620 | 2.650 | 2.650 | 292,000 |
2021-10-11 | 2.650 | 2.650 | 2.620 | 2.650 | 2.650 | 435,373 |
2021-10-08 | 2.660 | 2.670 | 2.630 | 2.650 | 2.650 | 598,664 |
2021-10-07 | 2.670 | 2.680 | 2.660 | 2.660 | 2.660 | 603,000 |
2021-10-06 | 2.670 | 2.680 | 2.660 | 2.670 | 2.670 | 736,000 |
2021-10-05 | 2.670 | 2.680 | 2.650 | 2.670 | 2.670 | 651,461 |
2021-10-04 | 2.640 | 2.670 | 2.600 | 2.670 | 2.670 | 833,065 |
2021-09-30 | 2.600 | 2.640 | 2.580 | 2.640 | 2.640 | 902,125 |
2021-09-29 | 2.640 | 2.640 | 2.580 | 2.600 | 2.600 | 631,000 |
2021-09-28 | 2.640 | 2.640 | 2.610 | 2.610 | 2.610 | 596,000 |
2021-09-27 | 2.690 | 2.720 | 2.560 | 2.630 | 2.630 | 3,333,000 |
2021-09-24 | 2.730 | 2.750 | 2.670 | 2.730 | 2.730 | 822,000 |
2021-09-23 | 2.710 | 2.770 | 2.670 | 2.770 | 2.770 | 854,556 |
2021-09-21 | 2.690 | 2.700 | 2.610 | 2.700 | 2.700 | 1,435,406 |
2021-09-20 | 2.680 | 2.700 | 2.560 | 2.700 | 2.700 | 856,000 |
2021-09-17 | 2.690 | 2.690 | 2.620 | 2.640 | 2.640 | 1,080,045 |
2021-09-16 | 2.750 | 2.780 | 2.690 | 2.690 | 2.690 | 864,984 |
2021-09-15 | 2.810 | 2.820 | 2.750 | 2.760 | 2.760 | 662,000 |
2021-09-14 | 2.820 | 2.840 | 2.800 | 2.800 | 2.800 | 377,643 |
2021-09-13 | 2.780 | 2.820 | 2.770 | 2.820 | 2.820 | 199,059 |
2021-09-10 | 2.820 | 2.820 | 2.730 | 2.810 | 2.810 | 935,000 |
2021-09-09 | 2.820 | 2.820 | 2.770 | 2.800 | 2.800 | 396,000 |
2021-09-08 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 744,076 |
2021-09-07 | 2.780 | 2.800 | 2.750 | 2.800 | 2.800 | 2,105,546 |
2021-09-06 | 2.800 | 2.810 | 2.760 | 2.810 | 2.810 | 871,531 |
2021-09-03 | 2.820 | 2.820 | 2.750 | 2.790 | 2.790 | 1,766,000 |
2021-09-02 | 2.800 | 2.850 | 2.760 | 2.800 | 2.800 | 2,874,765 |
2021-09-01 | 2.820 | 2.850 | 2.780 | 2.850 | 2.850 | 1,093,420 |
2021-08-31 | 2.760 | 2.830 | 2.740 | 2.820 | 2.820 | 891,192 |
2021-08-30 | 2.750 | 2.760 | 2.680 | 2.760 | 2.760 | 1,428,877 |
2021-08-27 | 2.720 | 2.750 | 2.680 | 2.750 | 2.750 | 767,000 |
2021-08-26 | 2.880 | 2.880 | 2.830 | 2.850 | 2.850 | 1,708,000 |
2021-08-25 | 2.900 | 2.900 | 2.830 | 2.870 | 2.870 | 1,813,001 |
2021-08-24 | 2.850 | 2.890 | 2.820 | 2.880 | 2.880 | 2,184,562 |
2021-08-23 | 2.870 | 2.880 | 2.810 | 2.860 | 2.860 | 2,306,000 |
2021-08-20 | 2.900 | 2.900 | 2.780 | 2.860 | 2.860 | 3,470,098 |
2021-08-19 | 2.970 | 2.990 | 2.890 | 2.910 | 2.910 | 1,124,745 |
2021-08-18 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 361,540 |
2021-08-17 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 474,304 |
2021-08-16 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 792,446 |
2021-08-13 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 603,000 |
2021-08-12 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 137,488 |
2021-08-11 | 3.070 | 3.090 | 3.050 | 3.090 | 3.090 | 424,229 |
2021-08-10 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 477,085 |
2021-08-09 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 576,529 |
2021-08-06 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 541,624 |
2021-08-05 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 316,000 |
2021-08-04 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 488,371 |
2021-08-03 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 320,959 |
2021-08-02 | 3.020 | 3.120 | 3.020 | 3.070 | 3.070 | 631,002 |
2021-07-30 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 436,000 |
2021-07-29 | 3.060 | 3.060 | 3.030 | 3.060 | 3.060 | 280,438 |
2021-07-28 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 421,743 |
2021-07-27 | 2.960 | 3.040 | 2.940 | 3.000 | 3.000 | 1,547,900 |
2021-07-26 | 3.030 | 3.030 | 2.960 | 2.980 | 2.980 | 980,000 |
2021-07-23 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 342,199 |
2021-07-22 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 307,391 |
2021-07-21 | 3.080 | 3.130 | 3.050 | 3.050 | 3.050 | 418,000 |
2021-07-20 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 688,948 |
2021-07-19 | 3.100 | 3.130 | 3.070 | 3.120 | 3.120 | 808,000 |
2021-07-16 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 1,052,896 |
2021-07-15 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 723,500 |
2021-07-14 | 3.080 | 3.150 | 3.020 | 3.150 | 3.150 | 1,104,150 |
2021-07-13 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 2,580,394 |
2021-07-12 | 3.110 | 3.170 | 3.110 | 3.120 | 3.120 | 1,093,683 |
2021-07-09 | 3.080 | 3.110 | 3.070 | 3.110 | 3.110 | 403,007 |
2021-07-08 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 582,124 |
2021-07-07 | 3.080 | 3.100 | 3.010 | 3.100 | 3.100 | 1,795,000 |
2021-07-06 | 3.050 | 3.050 | 2.990 | 3.050 | 3.050 | 2,161,926 |
2021-07-05 | 3.050 | 3.090 | 2.990 | 3.050 | 3.050 | 2,952,000 |
2021-07-02 | 2.930 | 3.120 | 2.930 | 3.070 | 3.070 | 2,780,146 |
2021-06-30 | 3.040 | 3.050 | 2.930 | 2.930 | 2.930 | 1,043,155 |
2021-06-29 | 3.080 | 3.120 | 3.020 | 3.040 | 3.040 | 1,048,472 |
2021-06-28 | 3.120 | 3.120 | 3.000 | 3.040 | 3.040 | 383,908 |
2021-06-25 | 3.160 | 3.250 | 3.080 | 3.120 | 3.120 | 4,316,596 |
2021-06-24 | 2.950 | 3.160 | 2.950 | 3.140 | 3.140 | 2,978,477 |
2021-06-23 | 2.960 | 2.970 | 2.910 | 2.950 | 2.950 | 777,284 |
2021-06-22 | 2.910 | 2.930 | 2.890 | 2.930 | 2.930 | 328,668 |
2021-06-21 | 2.920 | 2.940 | 2.880 | 2.880 | 2.880 | 1,197,870 |
2021-06-18 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 689,465 |
2021-06-17 | 2.930 | 2.940 | 2.900 | 2.900 | 2.900 | 112,369 |
2021-06-16 | 2.910 | 2.970 | 2.900 | 2.930 | 2.930 | 1,715,413 |
2021-06-15 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 452,000 |
2021-06-11 | 2.870 | 2.910 | 2.860 | 2.870 | 2.870 | 458,000 |
2021-06-10 | 2.900 | 2.910 | 2.880 | 2.880 | 2.880 | 243,200 |
2021-06-09 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 250,179 |
2021-06-08 | 2.900 | 2.910 | 2.880 | 2.900 | 2.900 | 394,342 |
2021-06-07 | 2.920 | 2.930 | 2.880 | 2.900 | 2.900 | 542,560 |
2021-06-04 | 2.860 | 2.900 | 2.850 | 2.900 | 2.900 | 1,010,041 |
2021-06-03 | 2.830 | 2.860 | 2.820 | 2.860 | 2.860 | 217,152 |
2021-06-02 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 367,870 |
2021-06-01 | 2.850 | 2.860 | 2.820 | 2.860 | 2.860 | 427,367 |
2021-05-31 | 2.800 | 2.850 | 2.780 | 2.850 | 2.850 | 558,155 |
2021-05-28 | 2.800 | 2.850 | 2.790 | 2.790 | 2.790 | 805,583 |
2021-05-27 | 2.760 | 2.880 | 2.750 | 2.880 | 2.880 | 3,816,281 |
2021-05-26 | 2.750 | 2.770 | 2.740 | 2.760 | 2.760 | 1,703,098 |
2021-05-25 | 2.770 | 2.770 | 2.740 | 2.760 | 2.760 | 1,222,000 |
2021-05-24 | 2.740 | 2.760 | 2.720 | 2.740 | 2.740 | 536,169 |
2021-05-21 | 2.760 | 2.760 | 2.730 | 2.740 | 2.740 | 634,000 |
2021-05-20 | 2.740 | 2.770 | 2.720 | 2.750 | 2.750 | 1,051,555 |
2021-05-18 | 2.700 | 2.740 | 2.680 | 2.740 | 2.740 | 582,160 |
2021-05-17 | 2.670 | 2.710 | 2.670 | 2.680 | 2.680 | 236,000 |
2021-05-14 | 2.680 | 2.690 | 2.660 | 2.680 | 2.680 | 504,452 |
2021-05-13 | 2.710 | 2.710 | 2.670 | 2.690 | 2.690 | 468,136 |
2021-05-12 | 2.700 | 2.730 | 2.670 | 2.710 | 2.710 | 1,498,137 |
2021-05-11 | 2.780 | 2.780 | 2.730 | 2.750 | 2.750 | 735,682 |
2021-05-10 | 2.830 | 2.830 | 2.760 | 2.770 | 2.770 | 169,000 |
2021-05-07 | 2.770 | 2.830 | 2.770 | 2.810 | 2.810 | 774,363 |
2021-05-06 | 2.780 | 2.800 | 2.750 | 2.800 | 2.800 | 341,400 |
2021-05-05 | 2.740 | 2.770 | 2.740 | 2.750 | 2.750 | 240,200 |
2021-05-04 | 2.740 | 2.760 | 2.720 | 2.760 | 2.760 | 110,912 |
2021-05-03 | 2.750 | 2.750 | 2.710 | 2.730 | 2.730 | 288,966 |
2021-04-30 | 2.780 | 2.780 | 2.740 | 2.750 | 2.750 | 441,284 |
2021-04-29 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 198,120 |
2021-04-28 | 2.770 | 2.770 | 2.750 | 2.760 | 2.760 | 281,870 |
2021-04-27 | 2.750 | 2.790 | 2.750 | 2.770 | 2.770 | 469,031 |
2021-04-26 | 2.780 | 2.780 | 2.740 | 2.750 | 2.750 | 663,108 |
2021-04-23 | 2.790 | 2.790 | 2.730 | 2.770 | 2.770 | 1,276,570 |
2021-04-22 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 1,792,000 |
2021-04-21 | 2.870 | 2.870 | 2.810 | 2.860 | 2.860 | 562,001 |
2021-04-20 | 2.870 | 2.880 | 2.850 | 2.880 | 2.880 | 161,000 |
2021-04-19 | 2.870 | 2.880 | 2.850 | 2.860 | 2.860 | 164,010 |
2021-04-16 | 2.830 | 2.870 | 2.830 | 2.870 | 2.870 | 125,000 |
2021-04-15 | 2.840 | 2.870 | 2.830 | 2.830 | 2.830 | 441,747 |
2021-04-14 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 799,634 |
2021-04-13 | 2.900 | 2.900 | 2.850 | 2.890 | 2.890 | 911,933 |
2021-04-12 | 2.940 | 2.940 | 2.830 | 2.900 | 2.900 | 627,359 |
2021-04-09 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 144,463 |
2021-04-08 | 2.930 | 2.970 | 2.930 | 2.930 | 2.930 | 263,562 |
2021-04-07 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 922,024 |
2021-04-01 | 2.960 | 2.960 | 2.920 | 2.960 | 2.960 | 486,486 |
2021-03-31 | 2.940 | 2.960 | 2.890 | 2.940 | 2.940 | 1,367,000 |
2021-03-30 | 2.920 | 2.930 | 2.860 | 2.930 | 2.930 | 783,000 |
2021-03-29 | 2.870 | 2.890 | 2.860 | 2.890 | 2.890 | 776,037 |
2021-03-26 | 2.900 | 2.900 | 2.840 | 2.900 | 2.900 | 953,000 |
2021-03-25 | 2.890 | 2.910 | 2.860 | 2.910 | 2.910 | 729,283 |
2021-03-24 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 1,159,312 |
2021-03-23 | 2.960 | 2.990 | 2.940 | 2.990 | 2.990 | 993,301 |
2021-03-22 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 1,047,062 |
2021-03-19 | 2.970 | 3.020 | 2.960 | 3.010 | 3.010 | 1,704,518 |
2021-03-18 | 2.990 | 3.010 | 2.930 | 3.010 | 3.010 | 3,276,117 |
2021-03-17 | 2.850 | 2.980 | 2.830 | 2.980 | 2.980 | 3,034,900 |
2021-03-16 | 2.790 | 2.830 | 2.780 | 2.830 | 2.830 | 1,205,000 |
2021-03-15 | 2.800 | 2.810 | 2.770 | 2.800 | 2.800 | 1,031,157 |
2021-03-12 | 2.790 | 2.810 | 2.780 | 2.800 | 2.800 | 2,695,510 |
2021-03-11 | 2.780 | 2.790 | 2.760 | 2.790 | 2.790 | 909,011 |
2021-03-10 | 2.810 | 2.810 | 2.750 | 2.790 | 2.790 | 1,053,553 |
2021-03-09 | 2.780 | 2.810 | 2.740 | 2.810 | 2.810 | 947,109 |
2021-03-08 | 2.820 | 2.830 | 2.740 | 2.750 | 2.750 | 1,148,000 |
2021-03-05 | 2.790 | 2.800 | 2.750 | 2.800 | 2.800 | 888,802 |
2021-03-04 | 2.780 | 2.790 | 2.700 | 2.790 | 2.790 | 1,053,017 |
2021-03-03 | 2.790 | 2.800 | 2.750 | 2.800 | 2.800 | 801,001 |
2021-03-02 | 2.780 | 2.810 | 2.740 | 2.780 | 2.780 | 840,493 |
2021-03-01 | 2.780 | 2.790 | 2.720 | 2.780 | 2.780 | 1,629,450 |
2021-02-26 | 2.800 | 2.800 | 2.710 | 2.780 | 2.780 | 1,022,250 |
2021-02-25 | 2.780 | 2.840 | 2.730 | 2.820 | 2.820 | 2,421,709 |
2021-02-24 | 2.770 | 2.790 | 2.710 | 2.770 | 2.770 | 1,040,000 |
2021-02-23 | 2.760 | 2.800 | 2.740 | 2.790 | 2.790 | 836,479 |
2021-02-22 | 2.760 | 2.790 | 2.750 | 2.760 | 2.760 | 616,741 |
2021-02-19 | 2.750 | 2.770 | 2.720 | 2.760 | 2.760 | 602,324 |
2021-02-18 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 417,264 |
2021-02-17 | 2.820 | 2.840 | 2.790 | 2.800 | 2.800 | 833,630 |
2021-02-16 | 2.760 | 2.820 | 2.750 | 2.790 | 2.790 | 1,383,543 |
2021-02-11 | 2.750 | 2.780 | 2.750 | 2.760 | 2.760 | 263,000 |
2021-02-10 | 2.800 | 2.800 | 2.740 | 2.750 | 2.750 | 657,386 |
2021-02-09 | 2.770 | 2.780 | 2.750 | 2.780 | 2.780 | 754,079 |
2021-02-08 | 2.710 | 2.780 | 2.690 | 2.780 | 2.780 | 490,327 |
2021-02-05 | 2.700 | 2.750 | 2.690 | 2.710 | 2.710 | 288,827 |
2021-02-04 | 2.700 | 2.750 | 2.680 | 2.750 | 2.750 | 497,205 |
2021-02-03 | 2.750 | 2.770 | 2.660 | 2.680 | 2.680 | 864,791 |
2021-02-02 | 2.810 | 2.810 | 2.730 | 2.730 | 2.730 | 719,019 |
2021-02-01 | 2.840 | 2.840 | 2.790 | 2.790 | 2.790 | 1,016,643 |
2021-01-29 | 2.820 | 2.840 | 2.770 | 2.840 | 2.840 | 1,305,552 |
2021-01-28 | 2.850 | 2.850 | 2.750 | 2.810 | 2.810 | 1,725,673 |
2021-01-27 | 2.840 | 2.850 | 2.790 | 2.850 | 2.850 | 1,070,000 |
2021-01-26 | 2.860 | 2.860 | 2.790 | 2.840 | 2.840 | 514,000 |
2021-01-25 | 2.830 | 2.860 | 2.800 | 2.840 | 2.840 | 956,375 |
2021-01-22 | 2.880 | 2.880 | 2.770 | 2.790 | 2.790 | 902,155 |
2021-01-21 | 2.860 | 2.880 | 2.760 | 2.860 | 2.860 | 1,358,521 |
2021-01-20 | 2.880 | 2.880 | 2.800 | 2.840 | 2.840 | 1,171,718 |
2021-01-19 | 2.760 | 2.810 | 2.740 | 2.760 | 2.760 | 1,321,000 |
2021-01-18 | 2.740 | 2.750 | 2.720 | 2.720 | 2.720 | 388,406 |
2021-01-15 | 2.750 | 2.750 | 2.720 | 2.730 | 2.730 | 178,000 |
2021-01-14 | 2.770 | 2.780 | 2.740 | 2.780 | 2.780 | 715,300 |
2021-01-13 | 2.780 | 2.780 | 2.710 | 2.760 | 2.760 | 1,284,044 |
2021-01-12 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 854,000 |
2021-01-11 | 2.840 | 2.840 | 2.790 | 2.810 | 2.810 | 642,125 |
2021-01-08 | 2.940 | 2.940 | 2.840 | 2.840 | 2.840 | 1,522,744 |
2021-01-07 | 2.910 | 2.930 | 2.750 | 2.900 | 2.900 | 3,265,000 |
2021-01-06 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 1,983,347 |
2021-01-05 | 2.970 | 2.980 | 2.870 | 2.980 | 2.980 | 2,203,200 |
2021-01-04 | 2.890 | 2.940 | 2.880 | 2.940 | 2.940 | 2,160,142 |
2020-12-31 | 2.800 | 2.890 | 2.770 | 2.880 | 2.880 | 3,119,429 |
2020-12-30 | 2.800 | 2.870 | 2.750 | 2.810 | 2.810 | 3,800,281 |
2020-12-29 | 2.870 | 2.870 | 2.730 | 2.790 | 2.790 | 4,828,565 |
2020-12-28 | 2.710 | 2.900 | 2.670 | 2.890 | 2.890 | 2,652,702 |
2020-12-24 | 2.690 | 2.700 | 2.630 | 2.700 | 2.700 | 1,769,553 |
2020-12-23 | 2.630 | 2.650 | 2.580 | 2.650 | 2.650 | 2,321,000 |
2020-12-22 | 2.610 | 2.630 | 2.560 | 2.560 | 2.560 | 887,052 |
2020-12-21 | 2.670 | 2.670 | 2.620 | 2.650 | 2.650 | 706,853 |
2020-12-18 | 2.690 | 2.690 | 2.620 | 2.680 | 2.680 | 732,648 |
2020-12-17 | 2.670 | 2.670 | 2.620 | 2.620 | 2.620 | 1,173,582 |
2020-12-16 | 2.780 | 2.780 | 2.680 | 2.680 | 2.680 | 1,311,556 |
2020-12-15 | 2.770 | 2.780 | 2.700 | 2.750 | 2.750 | 2,284,000 |
2020-12-14 | 2.680 | 2.780 | 2.660 | 2.730 | 2.730 | 3,489,844 |
2020-12-11 | 2.670 | 2.680 | 2.610 | 2.670 | 2.670 | 1,984,200 |
2020-12-10 | 2.610 | 2.660 | 2.570 | 2.660 | 2.660 | 2,010,122 |
2020-12-09 | 2.610 | 2.620 | 2.550 | 2.620 | 2.620 | 2,728,000 |
2020-12-08 | 2.610 | 2.610 | 2.540 | 2.590 | 2.590 | 1,880,483 |
2020-12-07 | 2.620 | 2.620 | 2.550 | 2.590 | 2.590 | 2,031,051 |
2020-12-04 | 2.590 | 2.600 | 2.570 | 2.600 | 2.600 | 1,361,281 |
2020-12-03 | 2.580 | 2.590 | 2.540 | 2.590 | 2.590 | 1,190,783 |
2020-12-02 | 2.580 | 2.580 | 2.530 | 2.580 | 2.580 | 983,992 |
2020-12-01 | 2.550 | 2.550 | 2.490 | 2.550 | 2.550 | 1,076,030 |
2020-11-30 | 2.460 | 2.560 | 2.460 | 2.560 | 2.560 | 4,107,816 |
2020-11-27 | 2.400 | 2.460 | 2.360 | 2.460 | 2.460 | 1,628,135 |
2020-11-26 | 2.370 | 2.390 | 2.290 | 2.390 | 2.390 | 1,412,000 |
2020-11-25 | 2.440 | 2.440 | 2.290 | 2.330 | 2.330 | 2,564,135 |
2020-11-24 | 2.420 | 2.420 | 2.360 | 2.370 | 2.370 | 1,177,000 |
2020-11-23 | 2.430 | 2.450 | 2.380 | 2.380 | 2.380 | 787,189 |
2020-11-20 | 2.500 | 2.500 | 2.400 | 2.450 | 2.450 | 703,851 |
2020-11-19 | 2.500 | 2.500 | 2.460 | 2.470 | 2.470 | 363,000 |
2020-11-18 | 2.470 | 2.500 | 2.440 | 2.480 | 2.480 | 934,655 |
2020-11-17 | 2.410 | 2.480 | 2.410 | 2.480 | 2.480 | 1,872,370 |
2020-11-16 | 2.380 | 2.420 | 2.370 | 2.410 | 2.410 | 626,720 |
2020-11-13 | 2.380 | 2.420 | 2.360 | 2.380 | 2.380 | 529,146 |
2020-11-12 | 2.400 | 2.410 | 2.350 | 2.390 | 2.390 | 602,711 |
2020-11-11 | 2.320 | 2.500 | 2.320 | 2.410 | 2.410 | 2,233,000 |
2020-11-10 | 2.350 | 2.350 | 2.290 | 2.320 | 2.320 | 1,105,781 |
2020-11-09 | 2.310 | 2.340 | 2.260 | 2.280 | 2.280 | 472,067 |
2020-11-06 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 251,169 |
2020-11-05 | 2.290 | 2.330 | 2.290 | 2.300 | 2.300 | 779,000 |
2020-11-04 | 2.270 | 2.310 | 2.240 | 2.310 | 2.310 | 865,058 |
2020-11-03 | 2.250 | 2.280 | 2.230 | 2.260 | 2.260 | 397,629 |
2020-11-02 | 2.290 | 2.300 | 2.230 | 2.240 | 2.240 | 315,000 |
2020-10-30 | 2.260 | 2.320 | 2.260 | 2.290 | 2.290 | 1,191,661 |
2020-10-29 | 2.210 | 2.290 | 2.200 | 2.290 | 2.290 | 1,102,377 |
2020-10-28 | 2.220 | 2.220 | 2.190 | 2.190 | 2.190 | 328,016 |
2020-10-27 | 2.210 | 2.250 | 2.180 | 2.230 | 2.230 | 1,184,991 |
2020-10-23 | 2.230 | 2.240 | 2.200 | 2.200 | 2.200 | 529,082 |
2020-10-22 | 2.230 | 2.240 | 2.210 | 2.220 | 2.220 | 300,000 |
2020-10-21 | 2.240 | 2.250 | 2.230 | 2.230 | 2.230 | 232,962 |
2020-10-20 | 2.280 | 2.290 | 2.180 | 2.240 | 2.240 | 763,010 |
2020-10-19 | 2.270 | 2.270 | 2.240 | 2.250 | 2.250 | 612,062 |
2020-10-16 | 2.280 | 2.280 | 2.230 | 2.240 | 2.240 | 606,000 |
2020-10-15 | 2.280 | 2.300 | 2.230 | 2.260 | 2.260 | 934,249 |
2020-10-14 | 2.200 | 2.280 | 2.190 | 2.280 | 2.280 | 777,000 |
2020-10-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
2020-10-12 | 2.220 | 2.220 | 2.190 | 2.200 | 2.200 | 476,031 |
2020-10-09 | 2.170 | 2.210 | 2.170 | 2.210 | 2.210 | 697,268 |
2020-10-08 | 2.160 | 2.190 | 2.140 | 2.170 | 2.170 | 541,000 |
2020-10-07 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 543,836 |
2020-10-06 | 2.210 | 2.210 | 2.130 | 2.200 | 2.200 | 474,648 |
2020-10-05 | 2.180 | 2.190 | 2.160 | 2.180 | 2.180 | 549,356 |
2020-09-30 | 2.130 | 2.180 | 2.100 | 2.170 | 2.170 | 517,191 |
2020-09-29 | 2.110 | 2.130 | 2.100 | 2.110 | 2.110 | 216,000 |
2020-09-28 | 2.120 | 2.130 | 2.070 | 2.130 | 2.130 | 545,238 |
2020-09-25 | 2.160 | 2.220 | 2.110 | 2.120 | 2.120 | 761,000 |
2020-09-24 | 2.200 | 2.200 | 2.150 | 2.160 | 2.160 | 991,433 |
2020-09-23 | 2.230 | 2.250 | 2.180 | 2.200 | 2.200 | 718,000 |
2020-09-22 | 2.230 | 2.250 | 2.220 | 2.230 | 2.230 | 383,000 |
2020-09-21 | 2.280 | 2.280 | 2.230 | 2.230 | 2.230 | 364,088 |
2020-09-18 | 2.310 | 2.320 | 2.230 | 2.270 | 2.270 | 1,503,462 |
2020-09-17 | 2.520 | 2.540 | 2.450 | 2.460 | 2.460 | 2,081,000 |
2020-09-16 | 2.520 | 2.520 | 2.480 | 2.480 | 2.480 | 1,111,984 |
2020-09-15 | 2.470 | 2.520 | 2.440 | 2.480 | 2.480 | 3,836,000 |
2020-09-14 | 2.460 | 2.480 | 2.440 | 2.450 | 2.450 | 1,028,372 |
2020-09-11 | 2.490 | 2.490 | 2.450 | 2.460 | 2.460 | 1,252,000 |
2020-09-10 | 2.450 | 2.460 | 2.410 | 2.460 | 2.460 | 690,315 |
2020-09-09 | 2.450 | 2.470 | 2.420 | 2.440 | 2.440 | 192,000 |
2020-09-08 | 2.450 | 2.470 | 2.440 | 2.470 | 2.470 | 596,000 |
2020-09-07 | 2.460 | 2.500 | 2.440 | 2.440 | 2.440 | 783,020 |
2020-09-04 | 2.480 | 2.480 | 2.430 | 2.450 | 2.450 | 435,286 |
2020-09-03 | 2.490 | 2.500 | 2.460 | 2.470 | 2.470 | 210,000 |
2020-09-02 | 2.510 | 2.510 | 2.450 | 2.490 | 2.490 | 514,000 |
2020-09-01 | 2.500 | 2.500 | 2.450 | 2.470 | 2.470 | 481,434 |
2020-08-31 | 2.470 | 2.530 | 2.460 | 2.490 | 2.490 | 1,002,201 |
2020-08-28 | 2.430 | 2.480 | 2.420 | 2.470 | 2.470 | 1,131,000 |
2020-08-27 | 2.460 | 2.460 | 2.420 | 2.440 | 2.440 | 546,500 |
2020-08-26 | 2.480 | 2.480 | 2.440 | 2.470 | 2.470 | 461,000 |
2020-08-25 | 2.480 | 2.490 | 2.460 | 2.460 | 2.460 | 846,000 |
2020-08-24 | 2.480 | 2.480 | 2.460 | 2.470 | 2.470 | 455,561 |
2020-08-21 | 2.490 | 2.500 | 2.460 | 2.470 | 2.470 | 251,203 |
2020-08-20 | 2.490 | 2.490 | 2.460 | 2.460 | 2.460 | 261,307 |
2020-08-19 | 2.520 | 2.520 | 2.480 | 2.490 | 2.490 | 198,000 |
2020-08-18 | 2.550 | 2.550 | 2.470 | 2.480 | 2.480 | 594,281 |
2020-08-17 | 2.530 | 2.530 | 2.480 | 2.490 | 2.490 | 1,296,704 |
2020-08-14 | 2.470 | 2.530 | 2.460 | 2.520 | 2.520 | 1,308,261 |
2020-08-13 | 2.520 | 2.520 | 2.430 | 2.480 | 2.480 | 730,969 |
2020-08-12 | 2.410 | 2.500 | 2.390 | 2.500 | 2.500 | 1,857,445 |
2020-08-11 | 2.360 | 2.410 | 2.350 | 2.390 | 2.390 | 660,000 |
2020-08-10 | 2.330 | 2.380 | 2.320 | 2.350 | 2.350 | 1,263,177 |
2020-08-07 | 2.360 | 2.380 | 2.320 | 2.330 | 2.330 | 538,437 |
2020-08-06 | 2.360 | 2.360 | 2.330 | 2.360 | 2.360 | 373,000 |
2020-08-05 | 2.330 | 2.360 | 2.300 | 2.360 | 2.360 | 499,634 |
2020-08-04 | 2.300 | 2.320 | 2.290 | 2.310 | 2.310 | 795,765 |
2020-08-03 | 2.300 | 2.300 | 2.270 | 2.280 | 2.280 | 643,000 |
2020-07-31 | 2.290 | 2.310 | 2.290 | 2.300 | 2.300 | 117,106 |
2020-07-30 | 2.310 | 2.310 | 2.290 | 2.290 | 2.290 | 511,000 |
2020-07-29 | 2.290 | 2.310 | 2.270 | 2.280 | 2.280 | 733,802 |
2020-07-28 | 2.280 | 2.310 | 2.270 | 2.280 | 2.280 | 1,140,281 |
2020-07-27 | 2.330 | 2.330 | 2.260 | 2.260 | 2.260 | 1,216,000 |
2020-07-24 | 2.310 | 2.330 | 2.260 | 2.310 | 2.310 | 1,590,148 |
2020-07-23 | 2.330 | 2.330 | 2.270 | 2.310 | 2.310 | 2,092,163 |
2020-07-22 | 2.370 | 2.390 | 2.300 | 2.310 | 2.310 | 871,148 |
2020-07-21 | 2.340 | 2.380 | 2.290 | 2.340 | 2.340 | 1,686,987 |
2020-07-20 | 2.320 | 2.330 | 2.280 | 2.330 | 2.330 | 578,000 |
2020-07-17 | 2.300 | 2.320 | 2.200 | 2.320 | 2.320 | 3,232,000 |
2020-07-16 | 2.350 | 2.350 | 2.290 | 2.290 | 2.290 | 920,000 |
2020-07-15 | 2.410 | 2.410 | 2.300 | 2.330 | 2.330 | 1,645,256 |
2020-07-14 | 2.400 | 2.410 | 2.370 | 2.380 | 2.380 | 516,616 |
2020-07-13 | 2.450 | 2.450 | 2.400 | 2.410 | 2.410 | 1,164,542 |
2020-07-10 | 2.470 | 2.470 | 2.420 | 2.440 | 2.440 | 957,000 |
2020-07-09 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 1,487,364 |
2020-07-08 | 2.490 | 2.500 | 2.460 | 2.500 | 2.500 | 803,211 |
2020-07-07 | 2.600 | 2.600 | 2.480 | 2.500 | 2.500 | 1,852,692 |
2020-07-06 | 2.410 | 2.590 | 2.390 | 2.580 | 2.580 | 3,372,335 |
2020-07-03 | 2.460 | 2.460 | 2.390 | 2.410 | 2.410 | 1,490,577 |
2020-07-02 | 2.480 | 2.480 | 2.420 | 2.460 | 2.460 | 4,064,376 |
2020-06-30 | 2.420 | 2.530 | 2.410 | 2.530 | 2.530 | 2,041,935 |
2020-06-29 | 2.460 | 2.470 | 2.400 | 2.410 | 2.410 | 736,000 |
2020-06-26 | 2.550 | 2.550 | 2.460 | 2.500 | 2.500 | 1,217,835 |
2020-06-24 | 2.420 | 2.540 | 2.380 | 2.530 | 2.530 | 1,088,018 |
2020-06-23 | 2.390 | 2.410 | 2.350 | 2.370 | 2.370 | 842,276 |
2020-06-22 | 2.410 | 2.410 | 2.340 | 2.370 | 2.370 | 1,151,000 |
2020-06-19 | 2.390 | 2.420 | 2.370 | 2.380 | 2.380 | 1,262,244 |
2020-06-18 | 2.430 | 2.440 | 2.370 | 2.400 | 2.400 | 455,892 |
2020-06-17 | 2.400 | 2.420 | 2.380 | 2.390 | 2.390 | 789,000 |
2020-06-16 | 2.460 | 2.470 | 2.410 | 2.410 | 2.410 | 439,797 |
2020-06-15 | 2.380 | 2.460 | 2.380 | 2.460 | 2.460 | 1,309,437 |
2020-06-12 | 2.360 | 2.420 | 2.340 | 2.380 | 2.380 | 1,053,426 |
2020-06-11 | 2.520 | 2.520 | 2.400 | 2.430 | 2.430 | 1,176,849 |
2020-06-10 | 2.510 | 2.530 | 2.470 | 2.490 | 2.490 | 1,140,610 |
2020-06-09 | 2.530 | 2.570 | 2.510 | 2.550 | 2.550 | 1,258,936 |
2020-06-08 | 2.550 | 2.560 | 2.500 | 2.530 | 2.530 | 1,902,879 |
2020-06-05 | 2.500 | 2.610 | 2.470 | 2.520 | 2.520 | 1,745,884 |
2020-06-04 | 2.420 | 2.520 | 2.400 | 2.500 | 2.500 | 1,245,845 |
2020-06-03 | 2.460 | 2.460 | 2.390 | 2.420 | 2.420 | 1,365,517 |
2020-06-02 | 2.340 | 2.480 | 2.340 | 2.440 | 2.440 | 2,060,873 |
2020-06-01 | 2.250 | 2.370 | 2.240 | 2.340 | 2.340 | 1,539,981 |
2020-05-29 | 2.310 | 2.310 | 2.250 | 2.260 | 2.260 | 1,198,277 |
2020-05-28 | 2.320 | 2.330 | 2.280 | 2.310 | 2.310 | 1,150,527 |
2020-05-27 | 2.370 | 2.380 | 2.320 | 2.340 | 2.340 | 951,038 |
2020-05-26 | 2.370 | 2.440 | 2.370 | 2.400 | 2.400 | 828,554 |
2020-05-25 | 2.530 | 2.530 | 2.300 | 2.370 | 2.370 | 3,475,219 |
2020-05-22 | 2.610 | 2.610 | 2.480 | 2.520 | 2.520 | 3,207,957 |
2020-05-21 | 2.620 | 2.650 | 2.590 | 2.650 | 2.650 | 845,000 |
2020-05-20 | 2.680 | 2.680 | 2.580 | 2.620 | 2.620 | 1,262,000 |
2020-05-19 | 2.700 | 2.730 | 2.640 | 2.650 | 2.650 | 1,934,254 |
2020-05-18 | 2.690 | 2.700 | 2.640 | 2.680 | 2.680 | 891,603 |
2020-05-15 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 711,483 |
2020-05-14 | 2.650 | 2.670 | 2.590 | 2.640 | 2.640 | 1,422,493 |
2020-05-13 | 2.730 | 2.740 | 2.670 | 2.690 | 2.690 | 1,739,185 |
2020-05-12 | 2.710 | 2.730 | 2.690 | 2.730 | 2.730 | 919,000 |
2020-05-11 | 2.750 | 2.780 | 2.690 | 2.750 | 2.750 | 1,384,603 |
2020-05-08 | 2.750 | 2.780 | 2.700 | 2.750 | 2.750 | 795,387 |
2020-05-07 | 2.720 | 2.750 | 2.700 | 2.750 | 2.750 | 715,224 |
2020-05-06 | 2.720 | 2.750 | 2.660 | 2.740 | 2.740 | 570,033 |
2020-05-05 | 2.740 | 2.750 | 2.700 | 2.720 | 2.720 | 524,266 |
2020-05-04 | 2.730 | 2.810 | 2.600 | 2.740 | 2.740 | 4,062,613 |
2020-04-29 | 2.610 | 2.800 | 2.600 | 2.750 | 2.750 | 2,030,535 |
2020-04-28 | 2.600 | 2.620 | 2.530 | 2.600 | 2.600 | 1,316,863 |
2020-04-27 | 2.620 | 2.640 | 2.550 | 2.600 | 2.600 | 1,601,938 |
2020-04-24 | 2.610 | 2.640 | 2.560 | 2.600 | 2.600 | 1,950,405 |
2020-04-23 | 2.680 | 2.710 | 2.610 | 2.640 | 2.640 | 1,343,576 |
2020-04-22 | 2.670 | 2.690 | 2.630 | 2.690 | 2.690 | 407,138 |
2020-04-21 | 2.750 | 2.750 | 2.640 | 2.680 | 2.680 | 1,199,298 |
2020-04-20 | 2.780 | 2.780 | 2.710 | 2.760 | 2.760 | 630,694 |
2020-04-17 | 2.740 | 2.790 | 2.680 | 2.750 | 2.750 | 1,087,509 |
2020-04-16 | 2.730 | 2.750 | 2.690 | 2.700 | 2.700 | 570,858 |
2020-04-15 | 2.780 | 2.820 | 2.710 | 2.740 | 2.740 | 909,650 |
2020-04-14 | 2.830 | 2.830 | 2.760 | 2.770 | 2.770 | 674,809 |
2020-04-09 | 2.780 | 2.830 | 2.730 | 2.780 | 2.780 | 1,332,294 |
2020-04-08 | 2.650 | 2.750 | 2.620 | 2.710 | 2.710 | 1,398,814 |
2020-04-07 | 2.640 | 2.670 | 2.630 | 2.660 | 2.660 | 663,127 |
2020-04-06 | 2.650 | 2.650 | 2.560 | 2.610 | 2.610 | 872,851 |
2020-04-03 | 2.550 | 2.590 | 2.480 | 2.580 | 2.580 | 2,681,757 |
2020-04-02 | 2.600 | 2.600 | 2.520 | 2.540 | 2.540 | 2,025,000 |
2020-04-01 | 2.720 | 2.770 | 2.600 | 2.600 | 2.600 | 1,408,725 |
2020-03-31 | 2.810 | 2.830 | 2.640 | 2.800 | 2.800 | 3,532,562 |
2020-03-30 | 2.780 | 2.850 | 2.740 | 2.800 | 2.800 | 836,214 |
2020-03-27 | 2.740 | 2.930 | 2.740 | 2.890 | 2.890 | 1,526,031 |
2020-03-26 | 2.730 | 2.750 | 2.670 | 2.730 | 2.730 | 695,317 |
2020-03-25 | 2.600 | 2.700 | 2.600 | 2.700 | 2.700 | 1,548,657 |
2020-03-24 | 2.490 | 2.620 | 2.490 | 2.540 | 2.540 | 1,541,985 |
2020-03-23 | 2.470 | 2.590 | 2.430 | 2.480 | 2.480 | 3,202,137 |
2020-03-20 | 2.650 | 2.710 | 2.610 | 2.680 | 2.680 | 1,588,661 |
2020-03-19 | 2.760 | 2.770 | 2.530 | 2.610 | 2.610 | 3,004,385 |
2020-03-18 | 2.850 | 2.860 | 2.710 | 2.740 | 2.740 | 1,198,920 |
2020-03-17 | 2.890 | 2.910 | 2.700 | 2.840 | 2.840 | 2,859,500 |
2020-03-16 | 2.950 | 2.970 | 2.830 | 2.900 | 2.900 | 1,526,153 |
2020-03-13 | 2.820 | 3.000 | 2.760 | 3.000 | 3.000 | 2,760,350 |
2020-03-12 | 3.130 | 3.130 | 3.010 | 3.010 | 3.010 | 2,127,000 |
2020-03-11 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 779,898 |
2020-03-10 | 3.170 | 3.190 | 3.100 | 3.150 | 3.150 | 2,386,820 |
2020-03-09 | 3.360 | 3.390 | 3.020 | 3.080 | 3.080 | 5,531,000 |
2020-03-06 | 3.450 | 3.450 | 3.390 | 3.440 | 3.440 | 1,207,645 |
2020-03-05 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 1,367,500 |
2020-03-04 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 1,196,113 |
2020-03-03 | 3.430 | 3.480 | 3.420 | 3.470 | 3.470 | 1,729,500 |
2020-03-02 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 880,761 |
2020-02-28 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 1,755,784 |
2020-02-27 | 3.480 | 3.480 | 3.420 | 3.450 | 3.450 | 905,906 |
2020-02-26 | 3.420 | 3.470 | 3.390 | 3.470 | 3.470 | 1,600,314 |
2020-02-25 | 3.420 | 3.460 | 3.420 | 3.450 | 3.450 | 1,183,395 |
2020-02-24 | 3.510 | 3.540 | 3.410 | 3.450 | 3.450 | 1,303,000 |
2020-02-21 | 3.550 | 3.550 | 3.440 | 3.500 | 3.500 | 2,369,534 |
2020-02-20 | 3.460 | 3.480 | 3.360 | 3.480 | 3.480 | 1,980,037 |
2020-02-19 | 3.350 | 3.490 | 3.330 | 3.380 | 3.380 | 737,000 |
2020-02-18 | 3.380 | 3.390 | 3.350 | 3.350 | 3.350 | 498,000 |
2020-02-17 | 3.380 | 3.390 | 3.340 | 3.380 | 3.380 | 231,122 |
2020-02-14 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 214,875 |
2020-02-13 | 3.350 | 3.430 | 3.340 | 3.400 | 3.400 | 285,299 |
2020-02-12 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 891,000 |
2020-02-11 | 3.290 | 3.340 | 3.260 | 3.270 | 3.270 | 1,315,411 |
2020-02-10 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 2,081,651 |
2020-02-07 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 518,169 |
2020-02-06 | 3.350 | 3.430 | 3.330 | 3.390 | 3.390 | 2,358,260 |
2020-02-05 | 3.360 | 3.430 | 3.350 | 3.350 | 3.350 | 2,585,409 |
2020-02-04 | 3.380 | 3.400 | 3.300 | 3.360 | 3.360 | 1,276,747 |
2020-02-03 | 3.360 | 3.400 | 3.310 | 3.380 | 3.380 | 2,264,458 |
2020-01-31 | 3.350 | 3.420 | 3.330 | 3.360 | 3.360 | 1,024,516 |
2020-01-30 | 3.450 | 3.480 | 3.380 | 3.400 | 3.400 | 983,028 |
2020-01-29 | 3.480 | 3.490 | 3.420 | 3.470 | 3.470 | 850,667 |
2020-01-24 | 3.520 | 3.570 | 3.520 | 3.560 | 3.560 | 141,433 |
2020-01-23 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 1,011,968 |
2020-01-22 | 3.560 | 3.600 | 3.530 | 3.600 | 3.600 | 1,118,334 |
2020-01-21 | 3.610 | 3.610 | 3.570 | 3.590 | 3.590 | 957,319 |
2020-01-20 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 1,979,017 |
2020-01-17 | 3.690 | 3.700 | 3.660 | 3.690 | 3.690 | 467,505 |
2020-01-16 | 3.740 | 3.740 | 3.630 | 3.650 | 3.650 | 1,568,568 |
2020-01-15 | 3.660 | 3.710 | 3.620 | 3.710 | 3.710 | 1,219,870 |
2020-01-14 | 3.660 | 3.670 | 3.640 | 3.650 | 3.650 | 888,281 |
2020-01-13 | 3.670 | 3.720 | 3.640 | 3.640 | 3.640 | 1,365,897 |
2020-01-10 | 3.650 | 3.680 | 3.630 | 3.640 | 3.640 | 770,711 |
2020-01-09 | 3.690 | 3.700 | 3.630 | 3.640 | 3.640 | 772,324 |
2020-01-08 | 3.760 | 3.760 | 3.650 | 3.650 | 3.650 | 493,261 |
2020-01-07 | 3.730 | 3.770 | 3.710 | 3.740 | 3.740 | 618,340 |
2020-01-06 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 206,084 |
2020-01-03 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 782,897 |
2020-01-02 | 3.810 | 3.850 | 3.760 | 3.800 | 3.800 | 1,061,655 |
2019-12-31 | 3.680 | 3.810 | 3.680 | 3.810 | 3.810 | 2,021,000 |
2019-12-30 | 3.640 | 3.700 | 3.640 | 3.720 | 3.720 | 1,768,133 |
2019-12-27 | 3.660 | 3.690 | 3.610 | 3.680 | 3.680 | 1,350,971 |
2019-12-24 | 3.640 | 3.700 | 3.620 | 3.670 | 3.670 | 865,984 |
2019-12-23 | 3.650 | 3.700 | 3.620 | 3.630 | 3.630 | 1,940,602 |
2019-12-20 | 3.860 | 3.860 | 3.470 | 3.630 | 3.630 | 6,022,890 |
2019-12-19 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 526,287 |
2019-12-18 | 3.890 | 3.970 | 3.890 | 3.930 | 3.930 | 1,226,105 |
2019-12-17 | 3.940 | 3.950 | 3.860 | 3.930 | 3.930 | 1,401,121 |
2019-12-16 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 1,379,712 |
2019-12-13 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 4,080,547 |
2019-12-12 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 970,000 |
2019-12-11 | 3.800 | 3.820 | 3.750 | 3.790 | 3.790 | 1,549,238 |
2019-12-10 | 3.800 | 3.810 | 3.730 | 3.800 | 3.800 | 2,386,964 |
2019-12-09 | 3.840 | 3.840 | 3.770 | 3.800 | 3.800 | 2,681,300 |
2019-12-06 | 3.690 | 3.850 | 3.650 | 3.820 | 3.820 | 2,635,339 |
2019-12-05 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 925,697 |
2019-12-04 | 3.670 | 3.710 | 3.660 | 3.680 | 3.680 | 1,176,074 |
2019-12-03 | 3.680 | 3.710 | 3.640 | 3.690 | 3.690 | 1,573,695 |
2019-12-02 | 3.680 | 3.710 | 3.650 | 3.670 | 3.670 | 1,904,779 |
2019-11-29 | 3.550 | 3.690 | 3.500 | 3.630 | 3.630 | 3,240,443 |
2019-11-28 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 1,285,000 |
2019-11-27 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 405,329 |
2019-11-26 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 327,100 |
2019-11-25 | 3.480 | 3.480 | 3.280 | 3.300 | 3.300 | 768,811 |
2019-11-22 | 3.490 | 3.500 | 3.440 | 3.460 | 3.460 | 2,167,184 |
2019-11-21 | 3.480 | 3.490 | 3.430 | 3.490 | 3.490 | 355,641 |
2019-11-20 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 746,500 |
2019-11-19 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 714,967 |
2019-11-18 | 3.480 | 3.490 | 3.410 | 3.470 | 3.470 | 583,626 |
2019-11-15 | 3.470 | 3.480 | 3.430 | 3.460 | 3.460 | 998,574 |
2019-11-14 | 3.460 | 3.470 | 3.410 | 3.440 | 3.440 | 424,295 |
2019-11-13 | 3.410 | 3.460 | 3.410 | 3.420 | 3.420 | 3,180,799 |
2019-11-12 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 1,627,003 |
2019-11-11 | 3.390 | 3.400 | 3.300 | 3.400 | 3.400 | 700,122 |
2019-11-08 | 3.380 | 3.380 | 3.340 | 3.350 | 3.350 | 269,043 |
2019-11-07 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 560,000 |
2019-11-06 | 3.300 | 3.340 | 3.290 | 3.290 | 3.290 | 259,623 |
2019-11-05 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 408,350 |
2019-11-04 | 3.320 | 3.330 | 3.270 | 3.270 | 3.270 | 360,001 |
2019-11-01 | 3.310 | 3.310 | 3.280 | 3.280 | 3.280 | 401,864 |
2019-10-31 | 3.290 | 3.320 | 3.260 | 3.320 | 3.320 | 359,000 |
2019-10-30 | 3.250 | 3.290 | 3.230 | 3.290 | 3.290 | 275,625 |
2019-10-29 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 163,000 |
2019-10-28 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 331,181 |
2019-10-25 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 565,694 |
2019-10-24 | 3.290 | 3.290 | 3.250 | 3.280 | 3.280 | 590,518 |
2019-10-23 | 3.240 | 3.270 | 3.220 | 3.270 | 3.270 | 478,125 |
2019-10-22 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 385,000 |
2019-10-21 | 3.250 | 3.250 | 3.210 | 3.240 | 3.240 | 188,875 |
2019-10-18 | 3.300 | 3.270 | 3.190 | 3.220 | 3.220 | 256,041 |
2019-10-17 | 3.280 | 3.300 | 3.240 | 3.270 | 3.270 | 281,803 |
2019-10-16 | 3.200 | 3.270 | 3.160 | 3.250 | 3.250 | 1,314,172 |
2019-10-15 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 401,837 |
2019-10-14 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 694,563 |
2019-10-11 | 3.180 | 3.190 | 3.080 | 3.140 | 3.140 | 1,328,122 |
2019-10-10 | 3.150 | 3.150 | 3.060 | 3.140 | 3.140 | 1,154,927 |
2019-10-09 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 655,000 |
2019-10-08 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 483,000 |
2019-10-04 | 3.260 | 3.260 | 3.150 | 3.180 | 3.180 | 575,000 |
2019-10-03 | 3.270 | 3.270 | 3.230 | 3.250 | 3.250 | 419,226 |
2019-10-02 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 167,648 |
2019-09-30 | 3.330 | 3.330 | 3.280 | 3.320 | 3.320 | 1,881,328 |
2019-09-27 | 3.330 | 3.330 | 3.300 | 3.320 | 3.320 | 1,305,698 |
2019-09-26 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 1,358,851 |
2019-09-25 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 1,011,437 |
2019-09-24 | 3.310 | 3.330 | 3.280 | 3.330 | 3.330 | 1,649,413 |
2019-09-23 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 919,000 |
2019-09-20 | 3.310 | 3.320 | 3.240 | 3.280 | 3.280 | 489,357 |
2019-09-19 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 690,114 |
2019-09-18 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 492,147 |
2019-09-17 | 3.370 | 3.390 | 3.300 | 3.320 | 3.320 | 447,000 |
2019-09-16 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 2,132,777 |
2019-09-13 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 1,513,210 |
2019-09-12 | 3.520 | 3.520 | 3.490 | 3.500 | 3.500 | 999,000 |
2019-09-11 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 833,000 |
2019-09-10 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 732,151 |
2019-09-09 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 320,403 |
2019-09-06 | 3.480 | 3.500 | 3.430 | 3.480 | 3.480 | 456,281 |
2019-09-05 | 3.500 | 3.510 | 3.410 | 3.410 | 3.410 | 707,444 |
2019-09-04 | 3.460 | 3.530 | 3.440 | 3.490 | 3.490 | 1,548,262 |
2019-09-03 | 3.480 | 3.480 | 3.440 | 3.450 | 3.450 | 629,881 |
2019-09-02 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 400,000 |
2019-08-30 | 3.530 | 3.590 | 3.520 | 3.530 | 3.530 | 1,775,189 |
2019-08-29 | 3.530 | 3.550 | 3.500 | 3.520 | 3.520 | 484,000 |
2019-08-28 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 764,493 |
2019-08-27 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 692,916 |
2019-08-26 | 3.560 | 3.520 | 3.440 | 3.480 | 3.480 | 509,281 |
2019-08-23 | 3.560 | 3.580 | 3.520 | 3.570 | 3.570 | 716,024 |
2019-08-22 | 3.600 | 3.600 | 3.530 | 3.570 | 3.570 | 502,014 |
2019-08-21 | 3.560 | 3.590 | 3.530 | 3.590 | 3.590 | 568,986 |
2019-08-20 | 3.570 | 3.590 | 3.560 | 3.570 | 3.570 | 467,000 |
2019-08-19 | 3.480 | 3.580 | 3.470 | 3.570 | 3.570 | 1,644,000 |
2019-08-16 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 1,134,812 |
2019-08-15 | 3.390 | 3.390 | 3.340 | 3.380 | 3.380 | 2,721,266 |
2019-08-14 | 3.470 | 3.530 | 3.360 | 3.410 | 3.410 | 2,246,000 |
2019-08-13 | 3.500 | 3.560 | 3.360 | 3.470 | 3.470 | 2,299,436 |
2019-08-12 | 3.580 | 3.610 | 3.480 | 3.500 | 3.500 | 1,741,307 |
2019-08-09 | 3.650 | 3.680 | 3.540 | 3.570 | 3.570 | 1,435,977 |
2019-08-08 | 3.580 | 3.650 | 3.540 | 3.650 | 3.650 | 1,270,018 |
2019-08-07 | 3.600 | 3.600 | 3.510 | 3.550 | 3.550 | 1,597,280 |
2019-08-06 | 3.450 | 3.530 | 3.350 | 3.490 | 3.490 | 1,909,918 |
2019-08-05 | 3.620 | 3.620 | 3.470 | 3.510 | 3.510 | 1,580,807 |
2019-08-02 | 3.660 | 3.680 | 3.650 | 3.650 | 3.650 | 2,099,701 |
2019-08-01 | 3.730 | 3.750 | 3.700 | 3.740 | 3.740 | 1,116,006 |
2019-07-31 | 3.750 | 3.780 | 3.690 | 3.730 | 3.730 | 2,327,951 |
2019-07-30 | 3.780 | 3.800 | 3.760 | 3.770 | 3.770 | 1,733,692 |
2019-07-29 | 3.830 | 3.850 | 3.770 | 3.780 | 3.780 | 2,120,381 |
2019-07-26 | 3.850 | 3.930 | 3.830 | 3.890 | 3.890 | 3,701,028 |
2019-07-25 | 3.820 | 3.850 | 3.820 | 3.840 | 3.840 | 821,306 |
2019-07-24 | 3.830 | 3.840 | 3.780 | 3.840 | 3.840 | 5,493,001 |
2019-07-23 | 3.780 | 3.830 | 3.780 | 3.800 | 3.800 | 1,041,456 |
2019-07-22 | 3.780 | 3.850 | 3.750 | 3.800 | 3.800 | 1,743,036 |
2019-07-19 | 3.810 | 3.820 | 3.770 | 3.790 | 3.790 | 913,533 |
2019-07-18 | 3.830 | 3.830 | 3.790 | 3.790 | 3.790 | 508,103 |
2019-07-17 | 3.830 | 3.830 | 3.790 | 3.800 | 3.800 | 391,263 |
2019-07-16 | 3.830 | 3.830 | 3.790 | 3.830 | 3.830 | 1,314,472 |
2019-07-15 | 3.760 | 3.830 | 3.760 | 3.800 | 3.800 | 1,183,005 |
2019-07-12 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 1,133,000 |
2019-07-11 | 3.800 | 3.870 | 3.790 | 3.800 | 3.800 | 2,215,073 |
2019-07-10 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 2,069,000 |
2019-07-09 | 3.880 | 3.880 | 3.760 | 3.770 | 3.770 | 1,997,218 |
2019-07-08 | 3.740 | 3.900 | 3.710 | 3.850 | 3.850 | 3,684,903 |
2019-07-05 | 3.660 | 3.770 | 3.640 | 3.740 | 3.740 | 2,771,924 |
2019-07-04 | 3.660 | 3.670 | 3.630 | 3.670 | 3.670 | 2,510,331 |
2019-07-03 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 2,087,196 |
2019-07-02 | 3.620 | 3.650 | 3.590 | 3.640 | 3.640 | 2,451,556 |
2019-06-28 | 3.580 | 3.690 | 3.570 | 3.600 | 3.600 | 1,232,495 |
2019-06-27 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 1,318,027 |
2019-06-26 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 1,098,341 |
2019-06-25 | 3.550 | 3.620 | 3.500 | 3.610 | 3.610 | 1,405,000 |
2019-06-24 | 3.540 | 3.610 | 3.540 | 3.550 | 3.550 | 2,756,103 |
2019-06-21 | 3.560 | 3.560 | 3.500 | 3.510 | 3.510 | 6,323,087 |
2019-06-20 | 3.470 | 3.510 | 3.430 | 3.490 | 3.490 | 1,995,654 |
2019-06-19 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 1,096,354 |
2019-06-18 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 1,020,000 |
2019-06-17 | 3.510 | 3.510 | 3.420 | 3.430 | 3.430 | 223,000 |
2019-06-14 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 1,000,637 |
2019-06-13 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 584,966 |
2019-06-12 | 3.520 | 3.500 | 3.440 | 3.470 | 3.470 | 899,102 |
2019-06-11 | 3.520 | 3.500 | 3.490 | 3.490 | 3.490 | 483,000 |
2019-06-10 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 462,490 |
2019-06-06 | 3.480 | 3.490 | 3.400 | 3.470 | 3.470 | 151,257 |
2019-06-05 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 337,507 |
2019-06-04 | 3.440 | 3.520 | 3.360 | 3.430 | 3.430 | 195,212 |
2019-06-03 | 3.430 | 3.430 | 3.340 | 3.380 | 3.380 | 473,000 |
2019-05-31 | 3.510 | 3.510 | 3.440 | 3.460 | 3.460 | 259,264 |
2019-05-30 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 222,000 |
2019-05-29 | 3.540 | 3.540 | 3.450 | 3.450 | 3.450 | 290,914 |
2019-05-28 | 3.520 | 3.570 | 3.480 | 3.500 | 3.500 | 976,009 |
2019-05-27 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 458,000 |
2019-05-24 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 334,354 |
2019-05-23 | 3.530 | 3.530 | 3.450 | 3.480 | 3.480 | 481,678 |
2019-05-22 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 277,766 |
2019-05-21 | 3.550 | 3.550 | 3.480 | 3.510 | 3.510 | 526,690 |
2019-05-20 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 295,077 |
2019-05-17 | 3.560 | 3.580 | 3.480 | 3.540 | 3.540 | 492,000 |
2019-05-16 | 3.590 | 3.620 | 3.530 | 3.620 | 3.620 | 231,812 |
2019-05-15 | 3.500 | 3.600 | 3.490 | 3.560 | 3.560 | 224,246 |
2019-05-14 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 5,834,381 |
2019-05-10 | 3.480 | 3.620 | 3.480 | 3.570 | 3.570 | 441,177 |
2019-05-09 | 3.500 | 3.510 | 3.480 | 3.490 | 3.490 | 289,180 |
2019-05-08 | 3.610 | 3.610 | 3.510 | 3.520 | 3.520 | 508,516 |
2019-05-07 | 3.640 | 3.660 | 3.570 | 3.610 | 3.610 | 392,531 |
2019-05-06 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 604,256 |
2019-05-03 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 5,244,327 |
2019-05-02 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 318,000 |
2019-04-30 | 3.780 | 3.780 | 3.690 | 3.720 | 3.720 | 370,125 |
2019-04-29 | 3.820 | 3.820 | 3.750 | 3.790 | 3.790 | 391,000 |
2019-04-26 | 3.790 | 3.800 | 3.730 | 3.800 | 3.800 | 206,000 |
2019-04-25 | 3.860 | 3.860 | 3.730 | 3.800 | 3.800 | 456,084 |
2019-04-24 | 3.880 | 3.890 | 3.820 | 3.850 | 3.850 | 206,508 |
2019-04-23 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 171,547 |
2019-04-18 | 3.810 | 3.860 | 3.800 | 3.850 | 3.850 | 198,072 |
2019-04-17 | 3.820 | 3.850 | 3.810 | 3.820 | 3.820 | 63,000 |
2019-04-16 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 396,000 |
2019-04-15 | 3.860 | 3.870 | 3.830 | 3.850 | 3.850 | 297,500 |
2019-04-12 | 3.870 | 3.880 | 3.840 | 3.860 | 3.860 | 302,258 |
2019-04-11 | 3.880 | 3.910 | 3.860 | 3.870 | 3.870 | 300,000 |
2019-04-10 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 631,481 |
2019-04-09 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 678,106 |
2019-04-08 | 3.880 | 3.900 | 3.850 | 3.900 | 3.900 | 850,231 |
2019-04-04 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 222,526 |
2019-04-03 | 3.890 | 3.950 | 3.860 | 3.890 | 3.890 | 1,358,926 |
2019-04-02 | 3.800 | 3.890 | 3.780 | 3.890 | 3.890 | 836,873 |
2019-04-01 | 3.760 | 3.800 | 3.750 | 3.770 | 3.770 | 861,846 |
2019-03-29 | 3.760 | 3.800 | 3.750 | 3.760 | 3.760 | 861,846 |
2019-03-28 | 3.820 | 3.830 | 3.760 | 3.790 | 3.790 | 577,381 |
2019-03-27 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 265,900 |
2019-03-26 | 3.760 | 3.790 | 3.620 | 3.780 | 3.780 | 1,776,474 |
2019-03-25 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 466,962 |
2019-03-22 | 3.650 | 3.760 | 3.650 | 3.750 | 3.750 | 465,759 |
2019-03-21 | 3.670 | 3.710 | 3.600 | 3.690 | 3.690 | 774,912 |
2019-03-20 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 714,000 |
2019-03-19 | 3.710 | 3.710 | 3.650 | 3.700 | 3.700 | 175,000 |
2019-03-18 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 84,672 |
2019-03-15 | 3.630 | 3.690 | 3.570 | 3.630 | 3.630 | 563,452 |
2019-03-14 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 257,200 |
2019-03-13 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 137,943 |
2019-03-12 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 145,735 |
2019-03-11 | 3.630 | 3.670 | 3.600 | 3.660 | 3.660 | 742,000 |
2019-03-08 | 3.660 | 3.660 | 3.570 | 3.610 | 3.610 | 789,632 |
2019-03-07 | 3.780 | 3.780 | 3.620 | 3.680 | 3.680 | 667,368 |
2019-03-06 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 473,167 |
2019-03-05 | 3.770 | 3.820 | 3.730 | 3.780 | 3.780 | 231,057 |
2019-03-04 | 3.790 | 3.830 | 3.680 | 3.780 | 3.780 | 716,957 |
2019-03-01 | 3.810 | 3.810 | 3.720 | 3.790 | 3.790 | 403,234 |
2019-02-28 | 3.780 | 3.840 | 3.770 | 3.790 | 3.790 | 995,015 |
2019-02-27 | 3.790 | 3.830 | 3.750 | 3.800 | 3.800 | 365,786 |
2019-02-26 | 3.840 | 3.840 | 3.770 | 3.790 | 3.790 | 383,000 |
2019-02-25 | 3.750 | 3.820 | 3.730 | 3.810 | 3.810 | 566,011 |
2019-02-22 | 3.710 | 3.750 | 3.690 | 3.720 | 3.720 | 568,615 |
2019-02-21 | 3.720 | 3.720 | 3.620 | 3.700 | 3.700 | 262,460 |
2019-02-20 | 3.690 | 3.730 | 3.670 | 3.680 | 3.680 | 381,422 |
2019-02-19 | 3.630 | 3.700 | 3.620 | 3.670 | 3.670 | 647,843 |
2019-02-18 | 3.570 | 3.630 | 3.550 | 3.610 | 3.610 | 366,585 |
2019-02-15 | 3.610 | 3.610 | 3.530 | 3.580 | 3.580 | 179,326 |
2019-02-14 | 3.560 | 3.620 | 3.520 | 3.590 | 3.590 | 430,000 |
2019-02-13 | 3.520 | 3.570 | 3.490 | 3.540 | 3.540 | 947,000 |
2019-02-12 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 299,000 |
2019-02-11 | 3.470 | 3.510 | 3.470 | 3.500 | 3.500 | 786,000 |
2019-02-08 | 3.460 | 3.490 | 3.460 | 3.470 | 3.470 | 264,514 |
2019-02-04 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 254,626 |
2019-02-01 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 570,374 |
2019-01-31 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 535,764 |
2019-01-30 | 3.500 | 3.500 | 3.470 | 3.490 | 3.490 | 489,500 |
2019-01-29 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 359,520 |
2019-01-28 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 446,316 |
2019-01-25 | 3.480 | 3.550 | 3.450 | 3.490 | 3.490 | 1,471,379 |
2019-01-24 | 3.450 | 3.480 | 3.440 | 3.480 | 3.480 | 351,623 |
2019-01-23 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 747,386 |
2019-01-22 | 3.460 | 3.500 | 3.420 | 3.430 | 3.430 | 366,742 |
2019-01-21 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 267,281 |
2019-01-18 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 300,026 |
2019-01-17 | 3.480 | 3.500 | 3.420 | 3.420 | 3.420 | 566,000 |
2019-01-16 | 3.450 | 3.490 | 3.400 | 3.470 | 3.470 | 452,000 |
2019-01-15 | 3.420 | 3.430 | 3.380 | 3.400 | 3.400 | 1,031,054 |
2019-01-14 | 3.420 | 3.420 | 3.330 | 3.380 | 3.380 | 5,632,236 |
2019-01-11 | 3.470 | 3.500 | 3.380 | 3.380 | 3.380 | 1,144,226 |
2019-01-10 | 3.480 | 3.530 | 3.470 | 3.470 | 3.470 | 1,040,347 |
2019-01-09 | 3.410 | 3.500 | 3.410 | 3.480 | 3.480 | 845,738 |
2019-01-08 | 3.440 | 3.470 | 3.420 | 3.440 | 3.440 | 510,823 |
2019-01-07 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 642,374 |
2019-01-04 | 3.340 | 3.410 | 3.320 | 3.400 | 3.400 | 690,000 |
2019-01-03 | 3.310 | 3.370 | 3.270 | 3.330 | 3.330 | 492,017 |
2019-01-02 | 3.540 | 3.540 | 3.250 | 3.260 | 3.260 | 460,000 |
2018-12-31 | 3.350 | 3.490 | 3.310 | 3.380 | 3.380 | 930,000 |
2018-12-28 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 745,067 |
2018-12-27 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 6,088,904 |
2018-12-24 | 3.220 | 3.300 | 3.200 | 3.270 | 3.270 | 1,298,000 |
2018-12-21 | 3.270 | 3.280 | 3.170 | 3.200 | 3.200 | 1,532,412 |
2018-12-20 | 3.280 | 3.280 | 3.230 | 3.240 | 3.240 | 1,958,512 |
2018-12-19 | 3.440 | 3.440 | 3.220 | 3.260 | 3.260 | 1,351,535 |
2018-12-18 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 529,000 |
2018-12-17 | 3.540 | 3.540 | 3.470 | 3.480 | 3.440 | 610,000 |
2018-12-14 | 3.530 | 3.540 | 3.480 | 3.490 | 3.450 | 347,000 |
2018-12-13 | 3.510 | 3.530 | 3.500 | 3.510 | 3.470 | 594,741 |
2018-12-12 | 3.500 | 3.510 | 3.470 | 3.490 | 3.450 | 923,000 |
2018-12-11 | 3.490 | 3.490 | 3.460 | 3.480 | 3.440 | 687,000 |
2018-12-10 | 3.640 | 3.640 | 3.450 | 3.450 | 3.410 | 1,393,311 |
2018-12-07 | 3.750 | 3.750 | 3.660 | 3.670 | 3.628 | 295,118 |
2018-12-06 | 3.830 | 3.830 | 3.720 | 3.750 | 3.707 | 257,105 |
2018-12-05 | 3.730 | 3.820 | 3.730 | 3.810 | 3.766 | 231,267 |
2018-12-04 | 3.770 | 3.790 | 3.710 | 3.780 | 3.737 | 520,831 |
2018-12-03 | 3.730 | 3.760 | 3.690 | 3.740 | 3.697 | 1,247,705 |
2018-11-30 | 3.700 | 3.770 | 3.630 | 3.650 | 3.608 | 1,734,152 |
2018-11-29 | 3.680 | 3.710 | 3.660 | 3.680 | 3.638 | 762,000 |
2018-11-28 | 3.790 | 3.790 | 3.650 | 3.670 | 3.628 | 555,000 |
2018-11-27 | 3.800 | 3.800 | 3.750 | 3.780 | 3.737 | 775,067 |
2018-11-26 | 3.780 | 3.810 | 3.760 | 3.760 | 3.717 | 235,004 |
2018-11-23 | 3.800 | 3.820 | 3.770 | 3.780 | 3.737 | 222,000 |
2018-11-22 | 3.850 | 3.850 | 3.750 | 3.750 | 3.707 | 416,097 |
2018-11-21 | 3.760 | 3.800 | 3.730 | 3.750 | 3.707 | 1,180,307 |
2018-11-20 | 3.730 | 3.750 | 3.700 | 3.750 | 3.707 | 1,190,170 |
2018-11-19 | 3.770 | 3.780 | 3.700 | 3.750 | 3.707 | 1,076,861 |
2018-11-16 | 3.800 | 3.800 | 3.730 | 3.740 | 3.697 | 679,913 |
2018-11-15 | 3.760 | 3.770 | 3.730 | 3.750 | 3.707 | 719,000 |
2018-11-14 | 3.740 | 3.760 | 3.710 | 3.720 | 3.677 | 1,132,000 |
2018-11-13 | 3.720 | 3.750 | 3.690 | 3.730 | 3.687 | 330,212 |
2018-11-12 | 3.720 | 3.760 | 3.710 | 3.730 | 3.687 | 678,000 |
2018-11-09 | 3.770 | 3.800 | 3.750 | 3.770 | 3.727 | 1,103,927 |
2018-11-08 | 3.750 | 3.800 | 3.730 | 3.790 | 3.746 | 2,322,915 |
2018-11-07 | 3.800 | 3.800 | 3.720 | 3.740 | 3.697 | 1,291,703 |
2018-11-06 | 3.770 | 3.770 | 3.690 | 3.710 | 3.667 | 765,462 |
2018-11-05 | 3.780 | 3.790 | 3.670 | 3.670 | 3.628 | 1,111,000 |
2018-11-02 | 3.660 | 3.800 | 3.660 | 3.750 | 3.707 | 2,049,750 |
2018-11-01 | 3.660 | 3.740 | 3.630 | 3.650 | 3.608 | 1,457,281 |
2018-10-31 | 3.620 | 3.680 | 3.560 | 3.650 | 3.608 | 2,848,493 |
2018-10-30 | 3.550 | 3.600 | 3.510 | 3.590 | 3.549 | 483,000 |
2018-10-29 | 3.620 | 3.620 | 3.560 | 3.600 | 3.559 | 641,647 |
2018-10-26 | 3.670 | 3.670 | 3.580 | 3.610 | 3.569 | 613,000 |
2018-10-25 | 3.550 | 3.590 | 3.520 | 3.580 | 3.539 | 4,182,001 |
2018-10-24 | 3.700 | 3.700 | 3.560 | 3.620 | 3.578 | 2,599,956 |
2018-10-23 | 3.680 | 3.680 | 3.580 | 3.610 | 3.569 | 2,383,879 |
2018-10-22 | 3.630 | 3.680 | 3.550 | 3.620 | 3.578 | 892,191 |
2018-10-19 | 3.580 | 3.600 | 3.540 | 3.590 | 3.549 | 919,546 |
2018-10-18 | 3.500 | 3.610 | 3.500 | 3.560 | 3.519 | 1,929,001 |
2018-10-16 | 3.630 | 3.630 | 3.420 | 3.460 | 3.420 | 1,852,465 |
2018-10-15 | 3.720 | 3.740 | 3.520 | 3.540 | 3.499 | 1,034,563 |
2018-10-12 | 3.690 | 3.720 | 3.640 | 3.680 | 3.638 | 1,120,281 |
2018-10-11 | 3.680 | 3.690 | 3.560 | 3.610 | 3.569 | 1,096,594 |
2018-10-10 | 3.750 | 3.820 | 3.730 | 3.750 | 3.707 | 623,864 |
2018-10-09 | 3.730 | 3.790 | 3.710 | 3.750 | 3.707 | 1,562,979 |
2018-10-08 | 3.780 | 3.780 | 3.730 | 3.750 | 3.707 | 104,000 |
2018-10-05 | 3.890 | 3.890 | 3.780 | 3.790 | 3.746 | 842,000 |
2018-10-04 | 3.990 | 4.000 | 3.880 | 3.890 | 3.845 | 631,000 |
2018-10-03 | 4.070 | 4.080 | 3.980 | 3.990 | 3.944 | 896,000 |
2018-10-02 | 4.110 | 4.120 | 4.000 | 4.030 | 3.984 | 224,772 |
2018-09-28 | 4.130 | 4.170 | 4.090 | 4.120 | 4.073 | 454,943 |
2018-09-27 | 4.160 | 4.160 | 4.060 | 4.060 | 4.013 | 186,268 |
2018-09-26 | 4.090 | 4.130 | 4.050 | 4.100 | 4.053 | 241,017 |
2018-09-24 | 4.100 | 4.150 | 4.080 | 4.110 | 4.063 | 179,812 |
2018-09-21 | 4.070 | 4.250 | 4.020 | 4.180 | 4.132 | 1,702,010 |
2018-09-20 | 4.070 | 4.070 | 4.000 | 4.050 | 4.003 | 280,290 |
2018-09-19 | 4.000 | 4.020 | 4.000 | 4.020 | 3.974 | 408,281 |
2018-09-18 | 4.000 | 4.010 | 3.930 | 3.970 | 3.924 | 500,055 |
2018-09-17 | 4.010 | 4.020 | 3.870 | 4.020 | 3.974 | 540,946 |
2018-09-14 | 3.920 | 4.020 | 3.860 | 4.020 | 3.974 | 1,498,755 |
2018-09-13 | 3.830 | 3.920 | 3.800 | 3.860 | 3.816 | 1,037,730 |
2018-09-12 | 3.800 | 3.830 | 3.690 | 3.780 | 3.737 | 481,919 |
2018-09-11 | 3.810 | 3.820 | 3.610 | 3.800 | 3.756 | 1,600,696 |
2018-09-10 | 3.900 | 3.910 | 3.820 | 3.830 | 3.786 | 330,764 |
2018-09-07 | 3.880 | 3.920 | 3.830 | 3.900 | 3.855 | 1,956,000 |
2018-09-06 | 3.960 | 3.970 | 3.840 | 3.890 | 3.845 | 1,629,639 |
2018-09-05 | 3.980 | 3.990 | 3.890 | 3.960 | 3.914 | 848,493 |
2018-09-04 | 3.980 | 3.980 | 3.920 | 3.940 | 3.895 | 1,061,777 |
2018-09-03 | 4.050 | 4.050 | 3.970 | 3.970 | 3.924 | 522,000 |
2018-08-31 | 3.990 | 4.080 | 3.970 | 4.050 | 4.003 | 1,254,000 |
2018-08-30 | 4.020 | 4.070 | 4.010 | 4.040 | 3.994 | 243,342 |
2018-08-29 | 4.090 | 4.080 | 3.990 | 4.060 | 4.013 | 775,000 |
2018-08-28 | 4.120 | 4.120 | 4.000 | 4.080 | 4.033 | 376,917 |
2018-08-27 | 4.240 | 4.290 | 4.190 | 4.240 | 4.013 | 987,978 |
2018-08-24 | 4.190 | 4.230 | 4.150 | 4.230 | 4.004 | 333,000 |
2018-08-23 | 4.270 | 4.300 | 4.180 | 4.200 | 3.975 | 235,337 |
2018-08-22 | 4.160 | 4.260 | 4.140 | 4.260 | 4.032 | 365,000 |
2018-08-21 | 4.030 | 4.170 | 4.030 | 4.170 | 3.947 | 456,015 |
2018-08-20 | 4.000 | 4.050 | 3.970 | 4.010 | 3.796 | 2,850,752 |
2018-08-17 | 4.020 | 4.130 | 4.000 | 4.000 | 3.786 | 825,000 |
2018-08-16 | 4.000 | 4.080 | 3.930 | 4.020 | 3.805 | 1,666,000 |
2018-08-15 | 4.140 | 4.150 | 4.010 | 4.010 | 3.796 | 845,457 |
2018-08-14 | 4.220 | 4.220 | 4.110 | 4.140 | 3.919 | 1,678,000 |
2018-08-13 | 4.300 | 4.300 | 4.180 | 4.240 | 4.013 | 1,016,009 |
2018-08-10 | 4.330 | 4.340 | 4.280 | 4.300 | 4.070 | 898,500 |
2018-08-09 | 4.360 | 4.360 | 4.340 | 4.340 | 4.108 | 771,508 |
2018-08-08 | 4.390 | 4.390 | 4.300 | 4.360 | 4.127 | 765,000 |
2018-08-07 | 4.320 | 4.390 | 4.310 | 4.390 | 4.155 | 607,160 |
2018-08-06 | 4.310 | 4.340 | 4.290 | 4.320 | 4.089 | 674,669 |
2018-08-03 | 4.370 | 4.400 | 4.300 | 4.340 | 4.108 | 956,939 |
2018-08-02 | 4.400 | 4.410 | 4.350 | 4.400 | 4.165 | 1,855,000 |
2018-08-01 | 4.410 | 4.420 | 4.370 | 4.400 | 4.165 | 2,149,285 |
2018-07-31 | 4.360 | 4.410 | 4.320 | 4.400 | 4.165 | 1,610,628 |
2018-07-30 | 4.360 | 4.360 | 4.310 | 4.360 | 4.127 | 793,352 |
2018-07-27 | 4.340 | 4.400 | 4.310 | 4.400 | 4.165 | 714,716 |
2018-07-26 | 4.350 | 4.360 | 4.310 | 4.340 | 4.108 | 539,917 |
2018-07-25 | 4.350 | 4.360 | 4.320 | 4.350 | 4.117 | 664,000 |
2018-07-24 | 4.360 | 4.380 | 4.330 | 4.350 | 4.117 | 1,779,000 |
2018-07-23 | 4.380 | 4.400 | 4.300 | 4.400 | 4.165 | 889,156 |
2018-07-20 | 4.380 | 4.390 | 4.300 | 4.390 | 4.155 | 1,082,000 |
2018-07-19 | 4.390 | 4.410 | 4.350 | 4.380 | 4.146 | 1,642,402 |
2018-07-18 | 4.500 | 4.500 | 4.410 | 4.410 | 4.174 | 357,303 |
2018-07-17 | 4.460 | 4.520 | 4.450 | 4.490 | 4.250 | 795,562 |
2018-07-16 | 4.500 | 4.520 | 4.490 | 4.500 | 4.259 | 421,665 |
2018-07-13 | 4.510 | 4.540 | 4.500 | 4.510 | 4.269 | 1,493,230 |
2018-07-12 | 4.530 | 4.540 | 4.490 | 4.510 | 4.269 | 737,186 |
2018-07-11 | 4.500 | 4.510 | 4.400 | 4.500 | 4.259 | 801,449 |
2018-07-10 | 4.550 | 4.560 | 4.500 | 4.530 | 4.288 | 784,531 |
2018-07-09 | 4.550 | 4.560 | 4.490 | 4.530 | 4.288 | 2,198,694 |
2018-07-06 | 4.550 | 4.550 | 4.460 | 4.520 | 4.278 | 746,000 |
2018-07-05 | 4.630 | 4.650 | 4.530 | 4.590 | 4.345 | 907,530 |
2018-07-04 | 4.640 | 4.650 | 4.570 | 4.610 | 4.364 | 511,000 |
2018-07-03 | 4.670 | 4.690 | 4.560 | 4.660 | 4.411 | 1,679,000 |
2018-06-29 | 4.640 | 4.680 | 4.570 | 4.670 | 4.420 | 1,426,122 |
2018-06-28 | 4.620 | 4.640 | 4.500 | 4.640 | 4.392 | 1,740,000 |
2018-06-27 | 4.580 | 4.620 | 4.440 | 4.620 | 4.373 | 2,359,744 |
2018-06-26 | 4.370 | 4.510 | 4.220 | 4.500 | 4.259 | 652,062 |
2018-06-25 | 4.450 | 4.450 | 4.350 | 4.370 | 4.136 | 504,000 |
2018-06-22 | 4.500 | 4.590 | 4.400 | 4.400 | 4.165 | 2,372,009 |
2018-06-21 | 4.530 | 4.580 | 4.490 | 4.520 | 4.278 | 442,621 |
2018-06-20 | 4.550 | 4.600 | 4.510 | 4.560 | 4.316 | 259,000 |
2018-06-19 | 4.580 | 4.650 | 4.540 | 4.550 | 4.307 | 1,275,747 |
2018-06-15 | 4.660 | 4.670 | 4.560 | 4.560 | 4.316 | 523,000 |
2018-06-14 | 4.640 | 4.680 | 4.640 | 4.650 | 4.401 | 219,451 |
2018-06-13 | 4.670 | 4.670 | 4.640 | 4.670 | 4.420 | 261,966 |
2018-06-12 | 4.680 | 4.680 | 4.630 | 4.670 | 4.420 | 140,944 |
2018-06-11 | 4.670 | 4.670 | 4.620 | 4.650 | 4.401 | 134,094 |
2018-06-08 | 4.670 | 4.670 | 4.600 | 4.670 | 4.420 | 483,958 |
2018-06-07 | 4.670 | 4.680 | 4.640 | 4.670 | 4.420 | 457,219 |
2018-06-06 | 4.650 | 4.670 | 4.630 | 4.650 | 4.401 | 455,034 |
2018-06-05 | 4.680 | 4.680 | 4.600 | 4.640 | 4.392 | 372,562 |
2018-06-04 | 4.650 | 4.670 | 4.620 | 4.640 | 4.392 | 297,515 |
2018-06-01 | 4.620 | 4.670 | 4.620 | 4.670 | 4.420 | 294,639 |
2018-05-31 | 4.640 | 4.670 | 4.600 | 4.670 | 4.420 | 705,875 |
2018-05-30 | 4.630 | 4.640 | 4.570 | 4.580 | 4.335 | 495,433 |
2018-05-29 | 4.630 | 4.670 | 4.630 | 4.630 | 4.382 | 381,752 |
2018-05-28 | 4.640 | 4.690 | 4.580 | 4.630 | 4.382 | 646,000 |
2018-05-25 | 4.690 | 4.690 | 4.650 | 4.690 | 4.439 | 359,834 |
2018-05-24 | 4.640 | 4.690 | 4.620 | 4.690 | 4.439 | 2,087,000 |
2018-05-23 | 4.630 | 4.660 | 4.600 | 4.640 | 4.392 | 828,812 |
2018-05-21 | 4.660 | 4.690 | 4.580 | 4.630 | 4.382 | 461,662 |
2018-05-18 | 4.550 | 4.670 | 4.490 | 4.630 | 4.382 | 2,325,491 |
2018-05-17 | 4.530 | 4.530 | 4.460 | 4.510 | 4.269 | 1,014,163 |
2018-05-16 | 4.410 | 4.520 | 4.410 | 4.480 | 4.241 | 963,880 |
2018-05-15 | 4.490 | 4.490 | 4.420 | 4.430 | 4.193 | 429,459 |
2018-05-14 | 4.520 | 4.520 | 4.460 | 4.490 | 4.250 | 741,358 |
2018-05-11 | 4.420 | 4.460 | 4.390 | 4.450 | 4.212 | 277,483 |
2018-05-10 | 4.380 | 4.430 | 4.350 | 4.380 | 4.146 | 421,857 |
2018-05-09 | 4.420 | 4.450 | 4.360 | 4.370 | 4.136 | 1,340,062 |
2018-05-08 | 4.470 | 4.480 | 4.420 | 4.460 | 4.222 | 1,349,049 |
2018-05-07 | 4.480 | 4.480 | 4.430 | 4.430 | 4.193 | 1,219,276 |
2018-05-04 | 4.480 | 4.520 | 4.460 | 4.460 | 4.222 | 197,000 |
2018-05-03 | 4.520 | 4.530 | 4.480 | 4.530 | 4.288 | 256,965 |
2018-05-02 | 4.500 | 4.550 | 4.480 | 4.510 | 4.269 | 390,953 |
2018-04-30 | 4.520 | 4.520 | 4.430 | 4.500 | 4.259 | 258,388 |
2018-04-27 | 4.440 | 4.490 | 4.400 | 4.490 | 4.250 | 195,000 |
2018-04-26 | 4.450 | 4.450 | 4.390 | 4.410 | 4.174 | 603,195 |
2018-04-25 | 4.470 | 4.500 | 4.450 | 4.450 | 4.212 | 166,361 |
2018-04-24 | 4.500 | 4.510 | 4.470 | 4.500 | 4.259 | 952,000 |
2018-04-23 | 4.520 | 4.520 | 4.470 | 4.520 | 4.278 | 631,220 |
2018-04-20 | 4.520 | 4.520 | 4.460 | 4.520 | 4.278 | 537,746 |
2018-04-19 | 4.500 | 4.520 | 4.470 | 4.520 | 4.278 | 676,317 |
2018-04-18 | 4.500 | 4.500 | 4.440 | 4.480 | 4.241 | 491,192 |
2018-04-17 | 4.550 | 4.550 | 4.460 | 4.500 | 4.259 | 506,733 |
2018-04-16 | 4.510 | 4.530 | 4.480 | 4.530 | 4.288 | 555,224 |
2018-04-13 | 4.510 | 4.540 | 4.430 | 4.510 | 4.269 | 561,688 |
2018-04-12 | 4.530 | 4.540 | 4.480 | 4.540 | 4.297 | 533,000 |
2018-04-11 | 4.520 | 4.560 | 4.490 | 4.510 | 4.269 | 681,472 |
2018-04-10 | 4.530 | 4.560 | 4.470 | 4.530 | 4.288 | 811,855 |
2018-04-09 | 4.450 | 4.530 | 4.450 | 4.530 | 4.288 | 1,022,500 |
2018-04-06 | 4.330 | 4.470 | 4.330 | 4.460 | 4.222 | 1,915,706 |
2018-04-04 | 4.290 | 4.380 | 4.290 | 4.330 | 4.099 | 1,147,528 |
2018-04-03 | 4.350 | 4.360 | 4.260 | 4.320 | 4.089 | 623,311 |
2018-03-29 | 4.200 | 4.390 | 4.080 | 4.280 | 4.051 | 1,614,046 |
2018-03-28 | 4.320 | 4.320 | 4.200 | 4.200 | 3.975 | 233,022 |
2018-03-27 | 4.300 | 4.350 | 4.240 | 4.350 | 4.117 | 539,821 |
2018-03-26 | 4.150 | 4.300 | 4.150 | 4.300 | 4.070 | 619,821 |
2018-03-23 | 4.200 | 4.280 | 4.170 | 4.210 | 3.985 | 302,000 |
2018-03-22 | 4.300 | 4.320 | 4.270 | 4.300 | 4.070 | 224,141 |
2018-03-21 | 4.330 | 4.350 | 4.280 | 4.290 | 4.061 | 195,281 |
2018-03-20 | 4.300 | 4.340 | 4.260 | 4.320 | 4.089 | 309,348 |
2018-03-19 | 4.360 | 4.380 | 4.320 | 4.320 | 4.089 | 330,000 |
2018-03-16 | 4.400 | 4.410 | 4.340 | 4.410 | 4.174 | 911,093 |
2018-03-15 | 4.360 | 4.430 | 4.340 | 4.430 | 4.193 | 710,000 |
2018-03-14 | 4.370 | 4.430 | 4.350 | 4.420 | 4.184 | 346,965 |
2018-03-13 | 4.410 | 4.480 | 4.390 | 4.400 | 4.165 | 760,739 |
2018-03-12 | 4.500 | 4.520 | 4.400 | 4.450 | 4.212 | 562,083 |
2018-03-09 | 4.450 | 4.500 | 4.410 | 4.500 | 4.259 | 668,589 |
2018-03-08 | 4.370 | 4.470 | 4.350 | 4.460 | 4.222 | 880,333 |
2018-03-07 | 4.250 | 4.400 | 4.250 | 4.400 | 4.165 | 1,322,835 |
2018-03-06 | 4.190 | 4.340 | 4.190 | 4.250 | 4.023 | 836,147 |
2018-03-05 | 4.320 | 4.390 | 4.250 | 4.250 | 4.023 | 513,858 |
2018-03-02 | 4.350 | 4.350 | 4.290 | 4.350 | 4.117 | 339,596 |
2018-03-01 | 4.350 | 4.410 | 4.350 | 4.350 | 4.117 | 338,000 |
2018-02-28 | 4.410 | 4.470 | 4.390 | 4.430 | 4.193 | 330,000 |
2018-02-27 | 4.450 | 4.490 | 4.410 | 4.490 | 4.250 | 277,250 |
2018-02-26 | 4.460 | 4.500 | 4.420 | 4.440 | 4.203 | 420,462 |
2018-02-23 | 4.380 | 4.470 | 4.380 | 4.460 | 4.222 | 349,197 |
2018-02-22 | 4.400 | 4.430 | 4.300 | 4.380 | 4.146 | 3,436,281 |
2018-02-21 | 4.430 | 4.430 | 4.270 | 4.370 | 4.136 | 869,364 |
2018-02-20 | 4.360 | 4.490 | 4.330 | 4.470 | 4.231 | 1,324,641 |
2018-02-15 | 4.390 | 4.420 | 4.330 | 4.410 | 4.174 | 285,173 |
2018-02-14 | 4.260 | 4.400 | 4.180 | 4.400 | 4.165 | 1,349,745 |
2018-02-13 | 4.160 | 4.280 | 4.160 | 4.270 | 4.042 | 703,895 |
2018-02-12 | 4.100 | 4.200 | 4.100 | 4.160 | 3.938 | 1,065,947 |
2018-02-09 | 4.100 | 4.150 | 3.980 | 4.150 | 3.928 | 1,334,441 |
2018-02-08 | 4.270 | 4.320 | 4.140 | 4.190 | 3.966 | 836,437 |
2018-02-07 | 4.400 | 4.480 | 4.200 | 4.250 | 4.023 | 1,071,833 |
2018-02-06 | 4.390 | 4.390 | 4.270 | 4.310 | 4.080 | 2,369,334 |
2018-02-05 | 4.460 | 4.500 | 4.410 | 4.500 | 4.259 | 1,028,343 |
2018-02-02 | 4.510 | 4.550 | 4.470 | 4.550 | 4.307 | 816,081 |
2018-02-01 | 4.570 | 4.570 | 4.500 | 4.560 | 4.316 | 1,092,677 |
2018-01-31 | 4.520 | 4.550 | 4.420 | 4.530 | 4.288 | 1,799,275 |
2018-01-30 | 4.560 | 4.560 | 4.500 | 4.520 | 4.278 | 736,105 |
2018-01-29 | 4.610 | 4.650 | 4.520 | 4.560 | 4.316 | 2,206,219 |
2018-01-26 | 4.550 | 4.600 | 4.530 | 4.600 | 4.354 | 662,515 |
2018-01-25 | 4.570 | 4.590 | 4.550 | 4.590 | 4.345 | 573,825 |
2018-01-24 | 4.630 | 4.630 | 4.580 | 4.600 | 4.354 | 751,216 |
2018-01-23 | 4.670 | 4.670 | 4.610 | 4.630 | 4.382 | 818,475 |
2018-01-22 | 4.640 | 4.660 | 4.600 | 4.660 | 4.411 | 937,281 |
2018-01-19 | 4.610 | 4.640 | 4.560 | 4.640 | 4.392 | 681,910 |
2018-01-18 | 4.720 | 4.730 | 4.610 | 4.630 | 4.382 | 1,790,804 |
2018-01-17 | 4.600 | 4.710 | 4.580 | 4.700 | 4.449 | 1,066,526 |
2018-01-16 | 4.580 | 4.670 | 4.560 | 4.600 | 4.354 | 2,345,720 |
2018-01-15 | 4.740 | 4.740 | 4.590 | 4.600 | 4.354 | 630,671 |
2018-01-12 | 4.700 | 4.700 | 4.640 | 4.660 | 4.411 | 431,625 |
2018-01-11 | 4.740 | 4.760 | 4.680 | 4.700 | 4.449 | 557,510 |
2018-01-10 | 4.780 | 4.810 | 4.720 | 4.770 | 4.515 | 1,031,070 |
2018-01-09 | 4.660 | 4.800 | 4.650 | 4.760 | 4.506 | 2,234,178 |
2018-01-08 | 4.550 | 4.640 | 4.530 | 4.640 | 4.392 | 1,965,847 |
2018-01-05 | 4.590 | 4.590 | 4.530 | 4.550 | 4.307 | 441,426 |
2018-01-04 | 4.560 | 4.590 | 4.520 | 4.550 | 4.307 | 1,185,605 |
2018-01-03 | 4.680 | 4.680 | 4.520 | 4.530 | 4.288 | 2,338,211 |
2018-01-02 | 4.720 | 4.720 | 4.650 | 4.660 | 4.411 | 606,822 |
2017-12-29 | 4.690 | 4.730 | 4.690 | 4.700 | 4.449 | 411,250 |
2017-12-28 | 4.720 | 4.760 | 4.670 | 4.710 | 4.458 | 798,232 |
2017-12-27 | 4.720 | 4.780 | 4.710 | 4.750 | 4.496 | 1,241,569 |
2017-12-22 | 4.730 | 4.770 | 4.710 | 4.710 | 4.458 | 1,075,000 |
2017-12-21 | 4.680 | 4.740 | 4.660 | 4.740 | 4.487 | 1,197,337 |
2017-12-20 | 4.640 | 4.700 | 4.630 | 4.680 | 4.430 | 296,608 |
2017-12-19 | 4.690 | 4.710 | 4.620 | 4.690 | 4.439 | 546,043 |
2017-12-18 | 4.730 | 4.740 | 4.680 | 4.690 | 4.439 | 94,007 |
2017-12-15 | 4.770 | 4.850 | 4.730 | 4.790 | 4.496 | 1,759,870 |
2017-12-14 | 4.720 | 4.800 | 4.720 | 4.770 | 4.477 | 966,210 |
2017-12-13 | 4.780 | 4.800 | 4.730 | 4.770 | 4.477 | 1,189,703 |
2017-12-12 | 4.720 | 4.790 | 4.700 | 4.750 | 4.459 | 1,595,834 |
2017-12-11 | 4.630 | 4.710 | 4.610 | 4.690 | 4.402 | 1,090,439 |
2017-12-08 | 4.640 | 4.640 | 4.570 | 4.610 | 4.327 | 889,680 |
2017-12-07 | 4.680 | 4.720 | 4.580 | 4.640 | 4.355 | 658,926 |
2017-12-06 | 4.730 | 4.880 | 4.580 | 4.680 | 4.393 | 3,893,000 |
2017-12-05 | 4.730 | 4.730 | 4.660 | 4.710 | 4.421 | 1,156,538 |
2017-12-04 | 4.820 | 4.820 | 4.680 | 4.730 | 4.440 | 1,595,212 |
2017-12-01 | 4.950 | 4.960 | 4.780 | 4.820 | 4.524 | 1,518,278 |
2017-11-30 | 4.880 | 4.950 | 4.800 | 4.950 | 4.646 | 3,478,888 |
2017-11-29 | 4.690 | 4.880 | 4.690 | 4.880 | 4.581 | 4,707,236 |
2017-11-28 | 4.520 | 4.660 | 4.450 | 4.650 | 4.365 | 4,936,255 |
2017-11-27 | 4.450 | 4.450 | 4.380 | 4.430 | 4.158 | 1,395,012 |
2017-11-24 | 4.390 | 4.470 | 4.390 | 4.450 | 4.177 | 1,557,635 |
2017-11-23 | 4.460 | 4.460 | 4.380 | 4.400 | 4.130 | 947,957 |
2017-11-22 | 4.460 | 4.490 | 4.410 | 4.480 | 4.205 | 981,318 |
2017-11-21 | 4.460 | 4.490 | 4.410 | 4.480 | 4.205 | 2,100,597 |
2017-11-20 | 4.270 | 4.530 | 4.260 | 4.470 | 4.196 | 3,539,686 |
2017-11-17 | 4.400 | 4.400 | 4.200 | 4.290 | 4.027 | 1,880,895 |
2017-11-16 | 4.350 | 4.400 | 4.300 | 4.330 | 4.064 | 711,761 |
2017-11-15 | 4.500 | 4.500 | 4.320 | 4.320 | 4.055 | 1,359,775 |
2017-11-14 | 4.510 | 4.560 | 4.440 | 4.460 | 4.186 | 1,129,891 |
2017-11-13 | 4.580 | 4.590 | 4.540 | 4.550 | 4.271 | 493,546 |
2017-11-10 | 4.600 | 4.620 | 4.550 | 4.580 | 4.299 | 1,686,972 |
2017-11-09 | 4.640 | 4.680 | 4.580 | 4.610 | 4.327 | 1,906,485 |
2017-11-08 | 4.600 | 4.640 | 4.540 | 4.600 | 4.318 | 2,576,583 |
2017-11-07 | 4.520 | 4.650 | 4.490 | 4.610 | 4.327 | 4,337,166 |
2017-11-06 | 4.550 | 4.550 | 4.460 | 4.520 | 4.243 | 4,507,317 |
2017-11-03 | 4.310 | 4.580 | 4.310 | 4.560 | 4.280 | 15,275,832 |
2017-11-02 | 4.260 | 4.350 | 4.250 | 4.300 | 4.036 | 1,563,397 |
2017-11-01 | 4.260 | 4.300 | 4.250 | 4.250 | 3.989 | 746,533 |
2017-10-31 | 4.220 | 4.290 | 4.200 | 4.260 | 3.999 | 1,921,740 |
2017-10-30 | 4.200 | 4.230 | 4.180 | 4.200 | 3.942 | 3,103,958 |
2017-10-27 | 4.240 | 4.240 | 4.190 | 4.200 | 3.942 | 1,702,626 |
2017-10-26 | 4.150 | 4.300 | 4.150 | 4.210 | 3.952 | 1,172,347 |
2017-10-25 | 4.150 | 4.160 | 4.140 | 4.150 | 3.895 | 1,586,228 |
2017-10-24 | 4.110 | 4.150 | 4.110 | 4.140 | 3.886 | 1,084,856 |
2017-10-23 | 4.150 | 4.150 | 4.110 | 4.110 | 3.858 | 361,439 |
2017-10-20 | 4.150 | 4.150 | 4.110 | 4.150 | 3.895 | 724,393 |
2017-10-19 | 4.140 | 4.160 | 4.120 | 4.150 | 3.895 | 1,793,518 |
2017-10-18 | 4.130 | 4.160 | 4.130 | 4.140 | 3.886 | 909,481 |
2017-10-17 | 4.160 | 4.160 | 4.140 | 4.150 | 3.895 | 725,313 |
2017-10-16 | 4.140 | 4.170 | 4.120 | 4.160 | 3.905 | 2,213,262 |
2017-10-13 | 4.140 | 4.170 | 4.120 | 4.140 | 3.886 | 2,466,463 |
2017-10-12 | 4.140 | 4.150 | 4.120 | 4.140 | 3.886 | 781,493 |
2017-10-11 | 4.140 | 4.150 | 4.130 | 4.150 | 3.895 | 850,714 |
2017-10-10 | 4.100 | 4.160 | 4.100 | 4.150 | 3.895 | 788,677 |
2017-10-09 | 4.150 | 4.170 | 4.110 | 4.130 | 3.877 | 525,927 |
2017-10-06 | 4.130 | 4.140 | 4.110 | 4.130 | 3.877 | 625,251 |
2017-10-04 | 4.150 | 4.150 | 4.130 | 4.140 | 3.886 | 529,505 |
2017-10-03 | 4.140 | 4.190 | 4.130 | 4.150 | 3.895 | 1,251,726 |
2017-09-29 | 4.140 | 4.140 | 4.110 | 4.120 | 3.867 | 1,092,000 |
2017-09-28 | 4.110 | 4.140 | 4.100 | 4.120 | 3.867 | 625,000 |
2017-09-27 | 4.110 | 4.150 | 4.110 | 4.140 | 3.886 | 1,083,612 |
2017-09-26 | 4.100 | 4.150 | 4.080 | 4.140 | 3.886 | 720,916 |
2017-09-25 | 4.140 | 4.160 | 4.100 | 4.130 | 3.877 | 822,975 |
2017-09-22 | 4.150 | 4.160 | 4.120 | 4.140 | 3.886 | 1,055,448 |
2017-09-21 | 4.140 | 4.160 | 4.130 | 4.150 | 3.895 | 607,892 |
2017-09-20 | 4.120 | 4.160 | 4.120 | 4.160 | 3.905 | 1,370,625 |
2017-09-19 | 4.120 | 4.150 | 4.120 | 4.140 | 3.886 | 721,624 |
2017-09-18 | 4.140 | 4.200 | 4.130 | 4.150 | 3.895 | 3,317,151 |
2017-09-15 | 4.150 | 4.160 | 4.130 | 4.150 | 3.895 | 3,314,325 |
2017-09-14 | 4.130 | 4.170 | 4.130 | 4.150 | 3.895 | 1,171,001 |
2017-09-13 | 4.180 | 4.190 | 4.150 | 4.150 | 3.895 | 960,150 |
2017-09-12 | 4.180 | 4.200 | 4.160 | 4.190 | 3.933 | 1,136,663 |
2017-09-11 | 4.120 | 4.190 | 4.120 | 4.190 | 3.933 | 1,165,616 |
2017-09-08 | 4.110 | 4.150 | 4.100 | 4.130 | 3.877 | 1,624,933 |
2017-09-07 | 4.070 | 4.110 | 4.050 | 4.110 | 3.858 | 3,363,998 |
2017-09-06 | 4.080 | 4.120 | 4.070 | 4.080 | 3.830 | 1,621,409 |
2017-09-05 | 4.100 | 4.120 | 4.060 | 4.090 | 3.839 | 467,374 |
2017-09-04 | 4.100 | 4.150 | 4.050 | 4.110 | 3.858 | 1,018,281 |
2017-09-01 | 4.080 | 4.120 | 4.070 | 4.100 | 3.848 | 688,368 |
2017-08-31 | 4.070 | 4.130 | 4.060 | 4.070 | 3.820 | 726,017 |
2017-08-30 | 4.000 | 4.100 | 3.990 | 4.100 | 3.848 | 1,102,738 |
2017-08-29 | 3.980 | 4.040 | 3.960 | 4.000 | 3.755 | 1,090,025 |
2017-08-28 | 3.930 | 4.000 | 3.930 | 3.980 | 3.736 | 1,647,938 |
2017-08-25 | 4.000 | 4.050 | 3.960 | 3.970 | 3.726 | 730,759 |
2017-08-24 | 4.080 | 4.080 | 3.970 | 4.000 | 3.755 | 714,467 |
2017-08-23 | 4.160 | 4.160 | 4.160 | 4.160 | 3.764 | 0 |
2017-08-22 | 4.140 | 4.160 | 4.100 | 4.160 | 3.764 | 1,114,138 |
2017-08-21 | 4.110 | 4.150 | 4.100 | 4.130 | 3.737 | 405,000 |
2017-08-18 | 4.100 | 4.130 | 4.080 | 4.120 | 3.728 | 531,000 |
2017-08-17 | 4.130 | 4.170 | 4.130 | 4.140 | 3.746 | 601,526 |
2017-08-16 | 4.160 | 4.160 | 4.130 | 4.150 | 3.755 | 632,383 |
2017-08-15 | 4.200 | 4.200 | 4.130 | 4.160 | 3.764 | 654,766 |
2017-08-14 | 4.140 | 4.220 | 4.140 | 4.170 | 3.773 | 1,479,572 |
2017-08-11 | 4.200 | 4.220 | 4.120 | 4.140 | 3.746 | 1,928,974 |
2017-08-10 | 4.280 | 4.340 | 4.220 | 4.220 | 3.818 | 3,710,246 |
2017-08-09 | 4.280 | 4.280 | 4.260 | 4.280 | 3.873 | 630,562 |
2017-08-08 | 4.300 | 4.300 | 4.270 | 4.280 | 3.873 | 682,602 |
2017-08-07 | 4.300 | 4.300 | 4.260 | 4.300 | 3.891 | 1,144,034 |
2017-08-04 | 4.310 | 4.310 | 4.260 | 4.310 | 3.900 | 703,866 |
2017-08-03 | 4.280 | 4.310 | 4.270 | 4.300 | 3.891 | 409,687 |
2017-08-02 | 4.300 | 4.330 | 4.270 | 4.310 | 3.900 | 858,343 |
2017-08-01 | 4.300 | 4.310 | 4.250 | 4.270 | 3.863 | 961,102 |
2017-07-31 | 4.290 | 4.320 | 4.290 | 4.310 | 3.900 | 875,304 |
2017-07-28 | 4.310 | 4.380 | 4.300 | 4.320 | 3.909 | 796,789 |
2017-07-27 | 4.340 | 4.360 | 4.290 | 4.320 | 3.909 | 639,213 |
2017-07-26 | 4.330 | 4.380 | 4.320 | 4.360 | 3.945 | 1,530,699 |
2017-07-25 | 4.380 | 4.380 | 4.330 | 4.360 | 3.945 | 1,417,704 |
2017-07-24 | 4.350 | 4.380 | 4.300 | 4.340 | 3.927 | 848,034 |
2017-07-21 | 4.350 | 4.370 | 4.310 | 4.350 | 3.936 | 1,130,780 |
2017-07-20 | 4.250 | 4.390 | 4.250 | 4.340 | 3.927 | 3,214,495 |
2017-07-19 | 4.250 | 4.260 | 4.240 | 4.260 | 3.854 | 1,348,951 |
2017-07-18 | 4.250 | 4.250 | 4.200 | 4.240 | 3.836 | 647,567 |
2017-07-17 | 4.270 | 4.270 | 4.230 | 4.250 | 3.845 | 1,589,000 |
2017-07-14 | 4.240 | 4.240 | 4.180 | 4.220 | 3.818 | 1,839,738 |
2017-07-13 | 4.230 | 4.230 | 4.180 | 4.220 | 3.818 | 2,653,718 |
2017-07-12 | 4.210 | 4.210 | 4.170 | 4.210 | 3.809 | 985,881 |
2017-07-11 | 4.230 | 4.240 | 4.190 | 4.220 | 3.818 | 2,113,050 |
2017-07-10 | 4.240 | 4.290 | 4.190 | 4.240 | 3.836 | 819,668 |
2017-07-07 | 4.250 | 4.280 | 4.230 | 4.280 | 3.873 | 800,255 |
2017-07-06 | 4.280 | 4.290 | 4.270 | 4.290 | 3.882 | 623,284 |
2017-07-05 | 4.310 | 4.310 | 4.270 | 4.290 | 3.882 | 2,365,066 |
2017-07-04 | 4.370 | 4.370 | 4.280 | 4.320 | 3.909 | 1,750,404 |
2017-07-03 | 4.350 | 4.380 | 4.330 | 4.360 | 3.945 | 1,003,198 |
2017-06-30 | 4.340 | 4.370 | 4.310 | 4.360 | 3.945 | 2,133,108 |
2017-06-29 | 4.320 | 4.350 | 4.310 | 4.340 | 3.927 | 2,284,774 |
2017-06-28 | 4.330 | 4.330 | 4.270 | 4.320 | 3.909 | 1,150,340 |
2017-06-27 | 4.310 | 4.350 | 4.300 | 4.330 | 3.918 | 984,701 |
2017-06-26 | 4.350 | 4.370 | 4.320 | 4.350 | 3.936 | 934,334 |
2017-06-23 | 4.300 | 4.370 | 4.300 | 4.350 | 3.936 | 1,245,250 |
2017-06-22 | 4.380 | 4.400 | 4.330 | 4.340 | 3.927 | 3,218,199 |
2017-06-21 | 4.350 | 4.410 | 4.280 | 4.400 | 3.981 | 1,643,771 |
2017-06-20 | 4.360 | 4.370 | 4.340 | 4.360 | 3.945 | 3,249,873 |
2017-06-19 | 4.330 | 4.410 | 4.280 | 4.380 | 3.963 | 3,180,452 |
2017-06-16 | 4.250 | 4.360 | 4.240 | 4.330 | 3.918 | 9,304,811 |
2017-06-15 | 4.210 | 4.250 | 4.170 | 4.240 | 3.836 | 4,041,973 |
2017-06-14 | 4.110 | 4.270 | 4.110 | 4.230 | 3.827 | 9,394,880 |
2017-06-13 | 4.170 | 4.170 | 4.070 | 4.100 | 3.710 | 2,748,223 |
2017-06-12 | 4.190 | 4.200 | 4.130 | 4.170 | 3.773 | 2,955,465 |
2017-06-09 | 4.120 | 4.190 | 4.070 | 4.190 | 3.791 | 2,402,368 |
2017-06-08 | 4.000 | 4.140 | 4.000 | 4.110 | 3.719 | 3,452,560 |
2017-06-07 | 3.980 | 3.980 | 3.920 | 3.970 | 3.592 | 1,185,000 |
2017-06-06 | 3.970 | 4.020 | 3.910 | 3.970 | 3.592 | 5,412,527 |
2017-06-05 | 4.000 | 4.000 | 3.960 | 4.000 | 3.619 | 1,427,810 |
2017-06-02 | 3.970 | 4.000 | 3.950 | 3.990 | 3.610 | 2,405,627 |
2017-06-01 | 3.950 | 3.980 | 3.900 | 3.960 | 3.583 | 2,591,387 |
2017-05-31 | 3.920 | 3.970 | 3.930 | 3.960 | 3.583 | 1,171,904 |
2017-05-29 | 3.880 | 3.930 | 3.880 | 3.920 | 3.547 | 861,900 |
2017-05-26 | 3.850 | 3.900 | 3.850 | 3.900 | 3.529 | 432,109 |
2017-05-25 | 3.890 | 3.890 | 3.850 | 3.880 | 3.511 | 680,253 |
2017-05-24 | 3.840 | 3.890 | 3.800 | 3.880 | 3.511 | 721,253 |
2017-05-23 | 3.900 | 3.940 | 3.870 | 3.890 | 3.520 | 318,812 |
2017-05-22 | 3.780 | 3.940 | 3.780 | 3.900 | 3.529 | 1,588,159 |
2017-05-19 | 3.730 | 3.810 | 3.730 | 3.790 | 3.429 | 589,000 |
2017-05-18 | 3.790 | 3.800 | 3.720 | 3.740 | 3.384 | 1,318,011 |
2017-05-17 | 3.880 | 3.880 | 3.770 | 3.820 | 3.456 | 5,628,670 |
2017-05-16 | 3.930 | 3.930 | 3.860 | 3.880 | 3.511 | 1,292,044 |
2017-05-15 | 3.960 | 3.970 | 3.850 | 3.910 | 3.538 | 678,332 |
2017-05-12 | 3.970 | 4.000 | 3.940 | 3.970 | 3.592 | 5,139,294 |
2017-05-11 | 3.950 | 3.980 | 3.930 | 3.930 | 3.556 | 3,799,783 |
2017-05-10 | 3.870 | 3.950 | 3.860 | 3.950 | 3.574 | 3,924,750 |
2017-05-09 | 3.800 | 3.900 | 3.800 | 3.870 | 3.502 | 5,516,836 |
2017-05-08 | 3.830 | 3.840 | 3.800 | 3.820 | 3.456 | 941,125 |
2017-05-05 | 3.840 | 3.850 | 3.790 | 3.830 | 3.465 | 2,566,752 |
2017-05-04 | 3.760 | 3.840 | 3.760 | 3.840 | 3.474 | 2,989,295 |
2017-05-02 | 3.710 | 3.820 | 3.680 | 3.760 | 3.402 | 2,223,635 |
2017-04-28 | 3.680 | 3.710 | 3.650 | 3.710 | 3.357 | 1,675,016 |
2017-04-27 | 3.680 | 3.710 | 3.640 | 3.700 | 3.348 | 3,659,188 |
2017-04-26 | 3.570 | 3.630 | 3.570 | 3.620 | 3.275 | 3,454,438 |
2017-04-25 | 3.550 | 3.580 | 3.530 | 3.560 | 3.221 | 196,084 |
2017-04-24 | 3.550 | 3.560 | 3.500 | 3.540 | 3.203 | 295,049 |
2017-04-21 | 3.530 | 3.540 | 3.510 | 3.520 | 3.185 | 778,034 |
2017-04-20 | 3.520 | 3.530 | 3.500 | 3.530 | 3.194 | 622,398 |
2017-04-19 | 3.530 | 3.540 | 3.510 | 3.520 | 3.185 | 528,093 |
2017-04-18 | 3.570 | 3.570 | 3.530 | 3.540 | 3.203 | 194,096 |
2017-04-13 | 3.540 | 3.600 | 3.540 | 3.590 | 3.248 | 333,991 |
2017-04-12 | 3.600 | 3.600 | 3.550 | 3.580 | 3.239 | 520,803 |
2017-04-11 | 3.620 | 3.620 | 3.590 | 3.610 | 3.266 | 433,551 |
2017-04-10 | 3.630 | 3.630 | 3.610 | 3.610 | 3.266 | 391,000 |
2017-04-07 | 3.600 | 3.630 | 3.600 | 3.630 | 3.284 | 460,662 |
2017-04-06 | 3.590 | 3.630 | 3.590 | 3.610 | 3.266 | 1,305,522 |
2017-04-05 | 3.630 | 3.640 | 3.580 | 3.630 | 3.284 | 895,687 |
2017-04-03 | 3.610 | 3.640 | 3.600 | 3.630 | 3.284 | 1,506,038 |
2017-03-31 | 3.600 | 3.600 | 3.580 | 3.600 | 3.257 | 209,793 |
2017-03-30 | 3.590 | 3.600 | 3.540 | 3.600 | 3.257 | 611,560 |
2017-03-29 | 3.600 | 3.600 | 3.540 | 3.590 | 3.248 | 625,256 |
2017-03-28 | 3.610 | 3.610 | 3.580 | 3.600 | 3.257 | 402,837 |
2017-03-27 | 3.620 | 3.630 | 3.550 | 3.600 | 3.257 | 1,175,448 |
2017-03-24 | 3.630 | 3.650 | 3.600 | 3.630 | 3.284 | 810,151 |
2017-03-23 | 3.600 | 3.630 | 3.570 | 3.630 | 3.284 | 1,357,902 |
2017-03-22 | 3.620 | 3.620 | 3.550 | 3.590 | 3.248 | 1,308,641 |
2017-03-21 | 3.630 | 3.660 | 3.620 | 3.640 | 3.293 | 1,800,254 |
2017-03-20 | 3.570 | 3.640 | 3.550 | 3.620 | 3.275 | 1,489,143 |
2017-03-17 | 3.530 | 3.630 | 3.510 | 3.580 | 3.239 | 3,689,253 |
2017-03-16 | 3.550 | 3.550 | 3.500 | 3.530 | 3.194 | 366,617 |
2017-03-15 | 3.530 | 3.540 | 3.490 | 3.520 | 3.185 | 308,711 |
2017-03-14 | 3.510 | 3.540 | 3.500 | 3.530 | 3.194 | 575,867 |
2017-03-13 | 3.520 | 3.560 | 3.450 | 3.520 | 3.185 | 585,293 |
2017-03-10 | 3.520 | 3.520 | 3.500 | 3.520 | 3.185 | 883,510 |
2017-03-09 | 3.530 | 3.560 | 3.500 | 3.530 | 3.194 | 998,750 |
2017-03-08 | 3.540 | 3.550 | 3.510 | 3.530 | 3.194 | 529,742 |
2017-03-07 | 3.540 | 3.560 | 3.500 | 3.510 | 3.176 | 1,741,500 |
2017-03-06 | 3.550 | 3.600 | 3.500 | 3.520 | 3.185 | 1,982,358 |
2017-03-03 | 3.550 | 3.550 | 3.450 | 3.490 | 3.158 | 672,048 |
2017-03-02 | 3.580 | 3.580 | 3.530 | 3.550 | 3.212 | 204,025 |
2017-03-01 | 3.580 | 3.580 | 3.510 | 3.580 | 3.239 | 598,848 |
2017-02-28 | 3.520 | 3.570 | 3.500 | 3.540 | 3.203 | 1,915,476 |
2017-02-27 | 3.530 | 3.580 | 3.470 | 3.510 | 3.176 | 593,231 |
2017-02-24 | 3.570 | 3.570 | 3.500 | 3.520 | 3.185 | 266,062 |
2017-02-23 | 3.570 | 3.590 | 3.500 | 3.550 | 3.212 | 606,273 |
2017-02-22 | 3.600 | 3.600 | 3.540 | 3.590 | 3.248 | 1,678,027 |
2017-02-21 | 3.570 | 3.580 | 3.530 | 3.580 | 3.239 | 1,198,796 |
2017-02-20 | 3.510 | 3.570 | 3.510 | 3.560 | 3.221 | 1,040,526 |
2017-02-17 | 3.520 | 3.530 | 3.490 | 3.510 | 3.176 | 569,912 |
2017-02-16 | 3.550 | 3.550 | 3.490 | 3.510 | 3.176 | 504,334 |
2017-02-15 | 3.530 | 3.550 | 3.490 | 3.540 | 3.203 | 1,617,682 |
2017-02-14 | 3.470 | 3.510 | 3.420 | 3.510 | 3.176 | 2,417,704 |
2017-02-13 | 3.450 | 3.470 | 3.420 | 3.460 | 3.131 | 395,000 |
2017-02-10 | 3.460 | 3.470 | 3.420 | 3.450 | 3.122 | 936,187 |
2017-02-09 | 3.460 | 3.500 | 3.410 | 3.410 | 3.085 | 631,236 |
2017-02-08 | 3.430 | 3.480 | 3.430 | 3.460 | 3.131 | 1,102,606 |
2017-02-07 | 3.370 | 3.450 | 3.350 | 3.450 | 3.122 | 1,244,268 |
2017-02-06 | 3.400 | 3.400 | 3.340 | 3.380 | 3.058 | 753,725 |
2017-02-03 | 3.370 | 3.380 | 3.350 | 3.360 | 3.040 | 450,188 |
2017-02-02 | 3.400 | 3.400 | 3.350 | 3.360 | 3.040 | 428,075 |
2017-02-01 | 3.400 | 3.400 | 3.330 | 3.360 | 3.040 | 1,392,993 |
2017-01-27 | 3.400 | 3.400 | 3.230 | 3.370 | 3.049 | 368,622 |
2017-01-26 | 3.380 | 3.380 | 3.360 | 3.380 | 3.058 | 912,300 |
2017-01-25 | 3.370 | 3.400 | 3.360 | 3.380 | 3.058 | 391,830 |
2017-01-24 | 3.440 | 3.440 | 3.360 | 3.390 | 3.067 | 1,462,305 |
2017-01-23 | 3.370 | 3.430 | 3.360 | 3.380 | 3.058 | 1,531,495 |
2017-01-20 | 3.420 | 3.420 | 3.350 | 3.380 | 3.058 | 802,543 |
2017-01-19 | 3.450 | 3.450 | 3.380 | 3.390 | 3.067 | 761,124 |
2017-01-18 | 3.450 | 3.450 | 3.410 | 3.420 | 3.094 | 1,258,530 |
2017-01-17 | 3.420 | 3.440 | 3.410 | 3.420 | 3.094 | 824,912 |
2017-01-16 | 3.400 | 3.430 | 3.400 | 3.430 | 3.103 | 847,415 |
2017-01-13 | 3.430 | 3.450 | 3.390 | 3.430 | 3.103 | 1,395,245 |
2017-01-12 | 3.450 | 3.450 | 3.390 | 3.430 | 3.103 | 1,314,890 |
2017-01-11 | 3.430 | 3.430 | 3.360 | 3.400 | 3.076 | 1,660,576 |
2017-01-10 | 3.470 | 3.470 | 3.370 | 3.390 | 3.067 | 3,012,151 |
2017-01-09 | 3.460 | 3.460 | 3.370 | 3.430 | 3.103 | 760,434 |
2017-01-06 | 3.450 | 3.450 | 3.420 | 3.430 | 3.103 | 1,011,972 |
2017-01-05 | 3.410 | 3.430 | 3.390 | 3.430 | 3.103 | 1,546,212 |
2017-01-04 | 3.430 | 3.430 | 3.350 | 3.410 | 3.085 | 637,631 |
2017-01-03 | 3.310 | 3.360 | 3.310 | 3.340 | 3.022 | 808,652 |
2016-12-30 | 3.280 | 3.330 | 3.270 | 3.310 | 2.995 | 1,094,442 |
2016-12-29 | 3.280 | 3.280 | 3.230 | 3.250 | 2.941 | 193,581 |
2016-12-28 | 3.280 | 3.280 | 3.210 | 3.250 | 2.941 | 1,133,000 |
2016-12-23 | 3.300 | 3.300 | 3.240 | 3.270 | 2.959 | 417,350 |
2016-12-22 | 3.290 | 3.290 | 3.250 | 3.260 | 2.950 | 4,493,729 |
2016-12-21 | 3.220 | 3.250 | 3.180 | 3.240 | 2.932 | 9,208,299 |
2016-12-20 | 3.280 | 3.280 | 3.170 | 3.210 | 2.904 | 750,347 |
2016-12-19 | 3.280 | 3.280 | 3.190 | 3.280 | 2.968 | 1,226,561 |
2016-12-16 | 3.270 | 3.330 | 3.270 | 3.290 | 2.945 | 1,706,555 |
2016-12-15 | 3.340 | 3.340 | 3.240 | 3.260 | 2.918 | 4,103,058 |
2016-12-14 | 3.380 | 3.390 | 3.340 | 3.370 | 3.017 | 3,099,722 |
2016-12-13 | 3.380 | 3.420 | 3.360 | 3.390 | 3.035 | 643,356 |
2016-12-12 | 3.480 | 3.490 | 3.400 | 3.400 | 3.044 | 844,367 |
2016-12-09 | 3.450 | 3.490 | 3.380 | 3.490 | 3.124 | 1,412,499 |
2016-12-08 | 3.450 | 3.490 | 3.430 | 3.450 | 3.088 | 875,223 |
2016-12-07 | 3.410 | 3.470 | 3.370 | 3.450 | 3.088 | 2,309,869 |
2016-12-06 | 3.370 | 3.410 | 3.370 | 3.380 | 3.026 | 730,887 |
2016-12-05 | 3.370 | 3.410 | 3.330 | 3.370 | 3.017 | 929,624 |
2016-12-02 | 3.380 | 3.420 | 3.370 | 3.390 | 3.035 | 1,844,501 |
2016-12-01 | 3.360 | 3.400 | 3.350 | 3.380 | 3.026 | 840,182 |
2016-11-30 | 3.310 | 3.400 | 3.310 | 3.360 | 3.008 | 2,954,718 |
2016-11-29 | 3.350 | 3.410 | 3.320 | 3.340 | 2.990 | 1,484,369 |
2016-11-28 | 3.220 | 3.410 | 3.210 | 3.380 | 3.026 | 2,516,680 |
2016-11-25 | 3.270 | 3.270 | 3.180 | 3.220 | 2.882 | 1,573,281 |
2016-11-24 | 3.330 | 3.360 | 3.270 | 3.280 | 2.936 | 1,907,697 |
2016-11-23 | 3.300 | 3.300 | 3.270 | 3.290 | 2.945 | 2,234,937 |
2016-11-22 | 3.330 | 3.330 | 3.260 | 3.300 | 2.954 | 902,462 |
2016-11-21 | 3.190 | 3.390 | 3.190 | 3.300 | 2.954 | 4,064,227 |
2016-11-18 | 3.130 | 3.420 | 3.120 | 3.240 | 2.900 | 7,414,820 |
2016-11-17 | 3.080 | 3.130 | 3.080 | 3.130 | 2.802 | 499,612 |
2016-11-16 | 3.160 | 3.160 | 3.080 | 3.080 | 2.757 | 1,534,202 |
2016-11-15 | 3.140 | 3.160 | 3.120 | 3.130 | 2.802 | 537,000 |
2016-11-14 | 3.140 | 3.140 | 3.100 | 3.130 | 2.802 | 594,533 |
2016-11-11 | 3.100 | 3.150 | 3.100 | 3.150 | 2.820 | 584,346 |
2016-11-10 | 3.160 | 3.210 | 3.080 | 3.120 | 2.793 | 1,575,834 |
2016-11-09 | 3.150 | 3.150 | 3.050 | 3.120 | 2.793 | 1,680,380 |
2016-11-08 | 3.120 | 3.170 | 3.090 | 3.140 | 2.811 | 1,276,000 |
2016-11-07 | 3.130 | 3.130 | 3.070 | 3.100 | 2.775 | 1,792,551 |
2016-11-04 | 3.160 | 3.160 | 3.100 | 3.140 | 2.811 | 939,000 |
2016-11-03 | 3.130 | 3.170 | 3.110 | 3.160 | 2.829 | 800,962 |
2016-11-02 | 3.180 | 3.200 | 3.120 | 3.140 | 2.811 | 512,903 |
2016-11-01 | 3.170 | 3.220 | 3.170 | 3.200 | 2.865 | 516,373 |
2016-10-31 | 3.160 | 3.190 | 3.150 | 3.180 | 2.847 | 313,083 |
2016-10-28 | 3.220 | 3.220 | 3.150 | 3.190 | 2.856 | 372,424 |
2016-10-27 | 3.200 | 3.230 | 3.120 | 3.210 | 2.873 | 1,142,823 |
2016-10-26 | 3.200 | 3.240 | 3.170 | 3.190 | 2.856 | 1,867,028 |
2016-10-25 | 3.200 | 3.230 | 3.200 | 3.220 | 2.882 | 331,036 |
2016-10-24 | 3.200 | 3.230 | 3.180 | 3.210 | 2.873 | 584,152 |
2016-10-21 | 3.200 | 3.200 | 3.200 | 3.200 | 2.865 | 0 |
2016-10-20 | 3.230 | 3.230 | 3.160 | 3.200 | 2.865 | 1,004,305 |
2016-10-19 | 3.210 | 3.250 | 3.190 | 3.200 | 2.865 | 1,270,822 |
2016-10-18 | 3.210 | 3.220 | 3.130 | 3.200 | 2.865 | 870,910 |
2016-10-17 | 3.200 | 3.210 | 3.120 | 3.190 | 2.856 | 1,098,756 |
2016-10-14 | 3.220 | 3.230 | 3.180 | 3.200 | 2.865 | 1,322,205 |
2016-10-13 | 3.210 | 3.240 | 3.190 | 3.190 | 2.856 | 1,666,506 |
2016-10-12 | 3.180 | 3.240 | 3.140 | 3.190 | 2.856 | 894,107 |
2016-10-11 | 3.240 | 3.250 | 3.150 | 3.180 | 2.847 | 1,773,810 |
2016-10-07 | 3.260 | 3.280 | 3.210 | 3.250 | 2.909 | 952,348 |
2016-10-06 | 3.290 | 3.290 | 3.220 | 3.240 | 2.900 | 852,073 |
2016-10-05 | 3.230 | 3.280 | 3.200 | 3.280 | 2.936 | 1,842,009 |
2016-10-04 | 3.160 | 3.230 | 3.160 | 3.220 | 2.882 | 2,233,092 |
2016-10-03 | 3.130 | 3.180 | 3.130 | 3.170 | 2.838 | 1,065,764 |
2016-09-30 | 3.060 | 3.150 | 3.050 | 3.100 | 2.775 | 1,372,450 |
2016-09-29 | 3.100 | 3.110 | 3.070 | 3.070 | 2.748 | 1,852,187 |
2016-09-28 | 3.040 | 3.120 | 3.040 | 3.100 | 2.775 | 478,007 |
2016-09-27 | 3.050 | 3.080 | 3.020 | 3.070 | 2.748 | 1,333,877 |
2016-09-26 | 3.120 | 3.120 | 3.020 | 3.040 | 2.721 | 894,000 |
2016-09-23 | 3.090 | 3.130 | 3.080 | 3.110 | 2.784 | 1,058,317 |
2016-09-22 | 3.080 | 3.130 | 3.060 | 3.100 | 2.775 | 1,202,304 |
2016-09-21 | 3.100 | 3.100 | 3.030 | 3.080 | 2.757 | 1,205,257 |
2016-09-20 | 3.020 | 3.070 | 3.020 | 3.070 | 2.748 | 1,465,019 |
2016-09-19 | 2.980 | 3.040 | 2.940 | 3.020 | 2.703 | 1,680,973 |
2016-09-15 | 2.920 | 2.980 | 2.910 | 2.960 | 2.650 | 3,061,312 |
2016-09-14 | 2.960 | 2.980 | 2.910 | 2.940 | 2.632 | 1,656,561 |
2016-09-13 | 2.970 | 2.990 | 2.960 | 2.970 | 2.659 | 645,025 |
2016-09-12 | 3.000 | 3.000 | 2.930 | 2.960 | 2.650 | 1,033,062 |
2016-09-09 | 3.080 | 3.100 | 3.040 | 3.050 | 2.730 | 2,336,386 |
2016-09-08 | 3.070 | 3.110 | 3.070 | 3.080 | 2.757 | 1,205,228 |
2016-09-07 | 3.100 | 3.100 | 3.030 | 3.090 | 2.766 | 2,363,344 |
2016-09-06 | 2.920 | 3.130 | 2.910 | 3.090 | 2.766 | 6,844,471 |
2016-09-05 | 2.830 | 2.940 | 2.810 | 2.940 | 2.632 | 3,384,970 |
2016-09-02 | 2.800 | 2.820 | 2.760 | 2.820 | 2.524 | 647,367 |
2016-09-01 | 2.750 | 2.830 | 2.740 | 2.800 | 2.506 | 950,595 |
2016-08-31 | 2.810 | 2.830 | 2.720 | 2.740 | 2.453 | 1,499,000 |
2016-08-30 | 2.940 | 2.950 | 2.870 | 2.890 | 2.471 | 3,626,126 |
2016-08-29 | 2.920 | 2.950 | 2.910 | 2.940 | 2.513 | 1,744,839 |
2016-08-26 | 2.900 | 2.930 | 2.900 | 2.910 | 2.488 | 750,792 |
2016-08-25 | 2.890 | 2.910 | 2.880 | 2.900 | 2.479 | 1,091,537 |
2016-08-24 | 2.900 | 2.900 | 2.880 | 2.890 | 2.471 | 834,610 |
2016-08-23 | 2.890 | 2.900 | 2.860 | 2.900 | 2.479 | 949,518 |
2016-08-22 | 2.890 | 2.910 | 2.850 | 2.880 | 2.462 | 1,871,375 |
2016-08-19 | 2.900 | 2.910 | 2.880 | 2.900 | 2.479 | 804,256 |
2016-08-18 | 2.920 | 2.930 | 2.890 | 2.920 | 2.496 | 788,784 |
2016-08-17 | 2.880 | 2.920 | 2.880 | 2.900 | 2.479 | 1,334,336 |
2016-08-16 | 2.900 | 2.910 | 2.850 | 2.850 | 2.436 | 2,561,812 |
2016-08-15 | 2.920 | 2.930 | 2.900 | 2.910 | 2.488 | 685,655 |
2016-08-12 | 2.830 | 2.930 | 2.830 | 2.900 | 2.479 | 3,090,161 |
2016-08-11 | 2.790 | 2.840 | 2.770 | 2.830 | 2.419 | 839,000 |
2016-08-10 | 2.820 | 2.830 | 2.810 | 2.810 | 2.402 | 611,250 |
2016-08-09 | 2.830 | 2.830 | 2.800 | 2.810 | 2.402 | 1,206,597 |
2016-08-08 | 2.820 | 2.840 | 2.810 | 2.830 | 2.419 | 844,361 |
2016-08-05 | 2.770 | 2.810 | 2.770 | 2.800 | 2.394 | 1,161,953 |
2016-08-04 | 2.770 | 2.780 | 2.740 | 2.770 | 2.368 | 1,076,836 |
2016-08-03 | 2.710 | 2.780 | 2.710 | 2.770 | 2.368 | 1,222,989 |
2016-08-02 | 2.720 | 2.720 | 2.720 | 2.720 | 2.325 | 0 |
2016-08-01 | 2.690 | 2.770 | 2.680 | 2.720 | 2.325 | 935,459 |
2016-07-29 | 2.730 | 2.730 | 2.680 | 2.690 | 2.300 | 714,600 |
2016-07-28 | 2.740 | 2.770 | 2.730 | 2.740 | 2.342 | 442,712 |
2016-07-27 | 2.790 | 2.830 | 2.730 | 2.750 | 2.351 | 1,021,531 |
2016-07-26 | 2.800 | 2.830 | 2.790 | 2.790 | 2.385 | 877,215 |
2016-07-25 | 2.800 | 2.800 | 2.750 | 2.790 | 2.385 | 927,510 |
2016-07-22 | 2.720 | 2.780 | 2.720 | 2.760 | 2.360 | 812,158 |
2016-07-21 | 2.730 | 2.770 | 2.730 | 2.750 | 2.351 | 737,535 |
2016-07-20 | 2.730 | 2.740 | 2.690 | 2.720 | 2.325 | 728,966 |
2016-07-19 | 2.720 | 2.800 | 2.700 | 2.720 | 2.325 | 946,968 |
2016-07-18 | 2.680 | 2.740 | 2.680 | 2.710 | 2.317 | 1,090,293 |
2016-07-15 | 2.650 | 2.680 | 2.650 | 2.660 | 2.274 | 779,729 |
2016-07-14 | 2.660 | 2.660 | 2.620 | 2.650 | 2.265 | 1,341,294 |
2016-07-13 | 2.710 | 2.720 | 2.640 | 2.640 | 2.257 | 1,499,395 |
2016-07-12 | 2.760 | 2.760 | 2.690 | 2.720 | 2.325 | 1,365,638 |
2016-07-11 | 2.690 | 2.760 | 2.690 | 2.750 | 2.351 | 1,506,636 |
2016-07-08 | 2.650 | 2.700 | 2.630 | 2.690 | 2.300 | 1,487,625 |
2016-07-07 | 2.640 | 2.690 | 2.620 | 2.650 | 2.265 | 2,134,142 |
2016-07-06 | 2.560 | 2.640 | 2.530 | 2.640 | 2.257 | 1,555,182 |
2016-07-05 | 2.510 | 2.580 | 2.470 | 2.570 | 2.197 | 1,425,579 |
2016-07-04 | 2.480 | 2.510 | 2.450 | 2.500 | 2.137 | 1,240,840 |
2016-06-30 | 2.490 | 2.520 | 2.420 | 2.450 | 2.095 | 3,028,500 |
2016-06-29 | 2.510 | 2.530 | 2.480 | 2.500 | 2.137 | 1,270,093 |
2016-06-28 | 2.440 | 2.510 | 2.430 | 2.510 | 2.146 | 1,002,062 |
2016-06-27 | 2.420 | 2.490 | 2.420 | 2.460 | 2.103 | 1,483,000 |
2016-06-24 | 2.470 | 2.540 | 2.430 | 2.450 | 2.095 | 1,852,481 |
2016-06-23 | 2.520 | 2.520 | 2.490 | 2.500 | 2.137 | 341,967 |
2016-06-22 | 2.510 | 2.530 | 2.470 | 2.490 | 2.129 | 1,013,547 |
2016-06-21 | 2.420 | 2.530 | 2.400 | 2.520 | 2.154 | 2,797,295 |
2016-06-20 | 2.270 | 2.420 | 2.230 | 2.410 | 2.060 | 2,058,994 |
2016-06-17 | 2.350 | 2.350 | 2.200 | 2.240 | 1.915 | 2,415,446 |
2016-06-16 | 2.350 | 2.350 | 2.320 | 2.330 | 1.992 | 779,862 |
2016-06-15 | 2.350 | 2.390 | 2.340 | 2.350 | 2.009 | 786,000 |
2016-06-14 | 2.350 | 2.370 | 2.320 | 2.360 | 2.018 | 1,402,968 |
2016-06-13 | 2.410 | 2.460 | 2.350 | 2.350 | 2.009 | 904,128 |
2016-06-10 | 2.480 | 2.490 | 2.430 | 2.430 | 2.077 | 1,323,150 |
2016-06-08 | 2.450 | 2.510 | 2.450 | 2.500 | 2.137 | 1,202,500 |
2016-06-07 | 2.460 | 2.490 | 2.410 | 2.460 | 2.103 | 927,311 |
2016-06-06 | 2.420 | 2.480 | 2.410 | 2.450 | 2.095 | 950,566 |
2016-06-03 | 2.390 | 2.420 | 2.380 | 2.420 | 2.069 | 661,502 |
2016-06-02 | 2.370 | 2.400 | 2.360 | 2.390 | 2.043 | 461,717 |
2016-06-01 | 2.380 | 2.410 | 2.370 | 2.370 | 2.026 | 1,145,256 |
2016-05-31 | 2.360 | 2.410 | 2.330 | 2.390 | 2.043 | 1,231,247 |
2016-05-30 | 2.320 | 2.370 | 2.300 | 2.360 | 2.018 | 792,863 |
2016-05-27 | 2.340 | 2.340 | 2.320 | 2.330 | 1.992 | 643,000 |
2016-05-26 | 2.340 | 2.350 | 2.320 | 2.340 | 2.000 | 607,591 |
2016-05-25 | 2.340 | 2.370 | 2.310 | 2.340 | 2.000 | 1,218,046 |
2016-05-24 | 2.330 | 2.350 | 2.310 | 2.330 | 1.992 | 665,816 |
2016-05-23 | 2.350 | 2.350 | 2.330 | 2.340 | 2.000 | 419,124 |
2016-05-20 | 2.320 | 2.350 | 2.300 | 2.340 | 2.000 | 1,797,793 |
2016-05-19 | 2.350 | 2.350 | 2.320 | 2.320 | 1.983 | 746,931 |
2016-05-18 | 2.380 | 2.380 | 2.350 | 2.360 | 2.018 | 571,418 |
2016-05-17 | 2.390 | 2.400 | 2.380 | 2.390 | 2.043 | 215,000 |
2016-05-16 | 2.400 | 2.420 | 2.390 | 2.390 | 2.043 | 317,000 |
2016-05-13 | 2.470 | 2.500 | 2.400 | 2.400 | 2.052 | 514,812 |
2016-05-12 | 2.500 | 2.500 | 2.440 | 2.470 | 2.112 | 997,000 |
2016-05-11 | 2.520 | 2.530 | 2.470 | 2.490 | 2.129 | 1,473,000 |
2016-05-10 | 2.530 | 2.550 | 2.500 | 2.520 | 2.154 | 852,000 |
2016-05-09 | 2.590 | 2.590 | 2.530 | 2.530 | 2.163 | 340,000 |
2016-05-06 | 2.580 | 2.600 | 2.550 | 2.570 | 2.197 | 1,119,058 |
2016-05-05 | 2.580 | 2.620 | 2.580 | 2.590 | 2.214 | 664,000 |
2016-05-04 | 2.530 | 2.630 | 2.520 | 2.620 | 2.240 | 1,578,902 |
2016-05-03 | 2.590 | 2.590 | 2.530 | 2.540 | 2.171 | 1,620,084 |
2016-04-29 | 2.580 | 2.600 | 2.550 | 2.590 | 2.214 | 269,002 |
2016-04-28 | 2.630 | 2.650 | 2.580 | 2.580 | 2.206 | 528,286 |
2016-04-27 | 2.610 | 2.630 | 2.610 | 2.630 | 2.248 | 731,000 |
2016-04-26 | 2.630 | 2.630 | 2.600 | 2.630 | 2.248 | 956,056 |
2016-04-25 | 2.650 | 2.650 | 2.590 | 2.610 | 2.231 | 472,287 |
2016-04-22 | 2.620 | 2.650 | 2.620 | 2.640 | 2.257 | 721,841 |
2016-04-21 | 2.620 | 2.650 | 2.600 | 2.650 | 2.265 | 671,907 |
2016-04-20 | 2.630 | 2.680 | 2.600 | 2.600 | 2.223 | 1,781,516 |
2016-04-19 | 2.600 | 2.640 | 2.560 | 2.630 | 2.248 | 1,230,282 |
2016-04-18 | 2.560 | 2.590 | 2.540 | 2.560 | 2.189 | 891,329 |
2016-04-15 | 2.540 | 2.580 | 2.510 | 2.580 | 2.206 | 1,056,322 |
2016-04-14 | 2.530 | 2.540 | 2.510 | 2.530 | 2.163 | 912,319 |
2016-04-13 | 2.500 | 2.530 | 2.480 | 2.520 | 2.154 | 1,647,602 |
2016-04-12 | 2.490 | 2.520 | 2.480 | 2.490 | 2.129 | 676,000 |
2016-04-11 | 2.520 | 2.530 | 2.500 | 2.500 | 2.137 | 638,555 |
2016-04-08 | 2.460 | 2.520 | 2.460 | 2.510 | 2.146 | 1,331,100 |
2016-04-07 | 2.500 | 2.520 | 2.500 | 2.510 | 2.146 | 690,000 |
2016-04-06 | 2.530 | 2.540 | 2.500 | 2.510 | 2.146 | 482,376 |
2016-04-05 | 2.510 | 2.540 | 2.500 | 2.530 | 2.163 | 1,352,298 |
2016-04-01 | 2.480 | 2.540 | 2.470 | 2.540 | 2.171 | 607,000 |
2016-03-31 | 2.490 | 2.520 | 2.480 | 2.500 | 2.137 | 773,000 |
2016-03-30 | 2.500 | 2.530 | 2.470 | 2.490 | 2.129 | 1,019,060 |
2016-03-29 | 2.460 | 2.500 | 2.450 | 2.470 | 2.112 | 697,677 |
2016-03-24 | 2.450 | 2.480 | 2.450 | 2.470 | 2.112 | 318,467 |
2016-03-23 | 2.490 | 2.510 | 2.450 | 2.450 | 2.095 | 485,281 |
2016-03-22 | 2.480 | 2.500 | 2.440 | 2.470 | 2.112 | 1,648,398 |
2016-03-21 | 2.500 | 2.520 | 2.440 | 2.480 | 2.120 | 1,092,008 |
2016-03-18 | 2.490 | 2.500 | 2.470 | 2.480 | 2.120 | 2,085,458 |
2016-03-17 | 2.520 | 2.540 | 2.490 | 2.490 | 2.129 | 762,222 |
2016-03-16 | 2.570 | 2.590 | 2.480 | 2.510 | 2.146 | 1,240,833 |
2016-03-15 | 2.590 | 2.590 | 2.550 | 2.550 | 2.180 | 287,000 |
2016-03-14 | 2.580 | 2.610 | 2.560 | 2.580 | 2.206 | 972,573 |
2016-03-11 | 2.490 | 2.550 | 2.490 | 2.540 | 2.171 | 367,604 |
2016-03-10 | 2.550 | 2.580 | 2.480 | 2.510 | 2.146 | 1,154,250 |
2016-03-09 | 2.530 | 2.560 | 2.500 | 2.540 | 2.171 | 916,969 |
2016-03-08 | 2.540 | 2.560 | 2.490 | 2.530 | 2.163 | 1,047,471 |
2016-03-07 | 2.520 | 2.580 | 2.500 | 2.550 | 2.180 | 1,741,509 |
2016-03-04 | 2.380 | 2.500 | 2.370 | 2.490 | 2.129 | 2,129,818 |
2016-03-03 | 2.390 | 2.400 | 2.340 | 2.350 | 2.009 | 2,321,164 |
2016-03-02 | 2.300 | 2.380 | 2.290 | 2.370 | 2.026 | 3,248,365 |
2016-03-01 | 2.220 | 2.280 | 2.220 | 2.280 | 1.949 | 921,045 |
2016-02-29 | 2.280 | 2.280 | 2.180 | 2.200 | 1.881 | 2,164,430 |
2016-02-26 | 2.260 | 2.290 | 2.230 | 2.250 | 1.924 | 1,299,000 |
2016-02-25 | 2.300 | 2.320 | 2.220 | 2.240 | 1.915 | 1,587,890 |
2016-02-24 | 2.330 | 2.350 | 2.290 | 2.310 | 1.975 | 720,849 |
2016-02-23 | 2.360 | 2.380 | 2.330 | 2.360 | 2.018 | 305,069 |
2016-02-22 | 2.290 | 2.380 | 2.290 | 2.360 | 2.018 | 1,571,652 |
2016-02-19 | 2.320 | 2.350 | 2.260 | 2.300 | 1.966 | 1,382,702 |
2016-02-18 | 2.270 | 2.310 | 2.240 | 2.310 | 1.975 | 1,605,545 |
2016-02-17 | 2.240 | 2.270 | 2.200 | 2.240 | 1.915 | 1,631,002 |
2016-02-16 | 2.250 | 2.290 | 2.230 | 2.240 | 1.915 | 848,838 |
2016-02-15 | 2.230 | 2.300 | 2.230 | 2.250 | 1.924 | 1,450,263 |
2016-02-12 | 2.180 | 2.250 | 2.180 | 2.210 | 1.889 | 435,000 |
2016-02-11 | 2.300 | 2.300 | 2.220 | 2.230 | 1.906 | 1,206,000 |
2016-02-05 | 2.330 | 2.350 | 2.300 | 2.300 | 1.966 | 908,298 |
2016-02-04 | 2.370 | 2.400 | 2.330 | 2.350 | 2.009 | 724,000 |
2016-02-03 | 2.350 | 2.410 | 2.330 | 2.370 | 2.026 | 736,375 |
2016-02-02 | 2.410 | 2.430 | 2.390 | 2.410 | 2.060 | 851,127 |
2016-02-01 | 2.480 | 2.480 | 2.420 | 2.450 | 2.095 | 412,000 |
2016-01-29 | 2.330 | 2.490 | 2.310 | 2.480 | 2.120 | 2,014,899 |
2016-01-28 | 2.310 | 2.350 | 2.280 | 2.310 | 1.975 | 777,000 |
2016-01-27 | 2.330 | 2.340 | 2.270 | 2.300 | 1.966 | 1,120,281 |
2016-01-26 | 2.380 | 2.410 | 2.280 | 2.300 | 1.966 | 1,603,312 |
2016-01-25 | 2.430 | 2.460 | 2.390 | 2.410 | 2.060 | 1,035,000 |
2016-01-22 | 2.400 | 2.460 | 2.390 | 2.390 | 2.043 | 1,892,631 |
2016-01-21 | 2.520 | 2.540 | 2.390 | 2.400 | 2.052 | 2,553,752 |
2016-01-20 | 2.610 | 2.610 | 2.500 | 2.500 | 2.137 | 1,436,113 |
2016-01-19 | 2.570 | 2.640 | 2.550 | 2.620 | 2.240 | 881,542 |
2016-01-18 | 2.560 | 2.590 | 2.530 | 2.550 | 2.180 | 1,100,438 |
2016-01-15 | 2.650 | 2.680 | 2.570 | 2.590 | 2.214 | 3,230,064 |
2016-01-14 | 2.600 | 2.660 | 2.600 | 2.630 | 2.248 | 2,790,041 |
2016-01-13 | 2.650 | 2.700 | 2.620 | 2.620 | 2.240 | 2,354,469 |
2016-01-12 | 2.700 | 2.730 | 2.590 | 2.630 | 2.248 | 4,496,083 |
2016-01-11 | 2.710 | 2.710 | 2.650 | 2.690 | 2.300 | 2,421,281 |
2016-01-08 | 2.800 | 2.830 | 2.740 | 2.760 | 2.360 | 2,953,195 |
2016-01-07 | 2.880 | 2.880 | 2.760 | 2.800 | 2.394 | 3,423,040 |
2016-01-06 | 2.860 | 2.900 | 2.830 | 2.890 | 2.471 | 2,519,541 |
2016-01-05 | 2.850 | 2.850 | 2.800 | 2.830 | 2.419 | 3,925,426 |
2016-01-04 | 2.930 | 2.930 | 2.800 | 2.850 | 2.436 | 4,050,581 |
2015-12-31 | 2.910 | 2.950 | 2.910 | 2.950 | 2.522 | 2,053,000 |
2015-12-30 | 2.920 | 2.920 | 2.890 | 2.900 | 2.479 | 1,569,967 |
2015-12-29 | 2.910 | 2.940 | 2.880 | 2.890 | 2.471 | 1,852,829 |
2015-12-28 | 2.890 | 2.930 | 2.890 | 2.910 | 2.488 | 2,552,291 |
2015-12-24 | 2.870 | 2.890 | 2.830 | 2.880 | 2.462 | 1,712,792 |
2015-12-23 | 2.820 | 2.850 | 2.800 | 2.840 | 2.428 | 2,309,346 |
2015-12-22 | 2.780 | 2.810 | 2.760 | 2.800 | 2.394 | 1,823,898 |
2015-12-21 | 2.720 | 2.770 | 2.720 | 2.760 | 2.360 | 1,868,002 |
2015-12-18 | 2.760 | 2.780 | 2.740 | 2.750 | 2.325 | 2,317,898 |
2015-12-17 | 2.730 | 2.770 | 2.690 | 2.770 | 2.342 | 3,314,604 |
2015-12-16 | 2.690 | 2.750 | 2.680 | 2.710 | 2.292 | 3,371,986 |
2015-12-15 | 2.650 | 2.680 | 2.610 | 2.630 | 2.224 | 2,176,754 |
2015-12-14 | 2.680 | 2.680 | 2.600 | 2.610 | 2.207 | 2,459,000 |
2015-12-11 | 2.750 | 2.750 | 2.630 | 2.670 | 2.258 | 2,457,050 |
2015-12-10 | 2.750 | 2.770 | 2.720 | 2.740 | 2.317 | 1,296,001 |
2015-12-09 | 2.820 | 2.820 | 2.740 | 2.750 | 2.325 | 2,348,732 |
2015-12-08 | 2.840 | 2.840 | 2.760 | 2.820 | 2.385 | 2,767,666 |
2015-12-07 | 2.850 | 2.850 | 2.790 | 2.790 | 2.359 | 1,713,081 |
2015-12-04 | 2.790 | 2.840 | 2.760 | 2.830 | 2.393 | 1,571,462 |
2015-12-03 | 2.870 | 2.870 | 2.790 | 2.800 | 2.368 | 1,900,643 |
2015-12-02 | 2.720 | 2.910 | 2.720 | 2.870 | 2.427 | 4,707,665 |
2015-12-01 | 2.660 | 2.720 | 2.660 | 2.720 | 2.300 | 1,378,254 |
2015-11-30 | 2.630 | 2.710 | 2.610 | 2.630 | 2.224 | 1,483,158 |
2015-11-27 | 2.600 | 2.620 | 2.560 | 2.590 | 2.190 | 2,164,187 |
2015-11-26 | 2.670 | 2.720 | 2.610 | 2.610 | 2.207 | 1,992,248 |
2015-11-25 | 2.700 | 2.710 | 2.640 | 2.670 | 2.258 | 1,651,000 |
2015-11-24 | 2.720 | 2.720 | 2.670 | 2.690 | 2.275 | 1,975,483 |
2015-11-23 | 2.800 | 2.830 | 2.710 | 2.720 | 2.300 | 1,380,778 |
2015-11-20 | 2.830 | 2.830 | 2.780 | 2.780 | 2.351 | 1,414,966 |
2015-11-19 | 2.830 | 2.850 | 2.800 | 2.810 | 2.376 | 803,167 |
2015-11-18 | 2.820 | 2.840 | 2.810 | 2.810 | 2.376 | 277,152 |
2015-11-17 | 2.820 | 2.850 | 2.800 | 2.820 | 2.385 | 715,906 |
2015-11-16 | 2.830 | 2.830 | 2.800 | 2.810 | 2.376 | 916,832 |
2015-11-13 | 2.840 | 2.850 | 2.830 | 2.840 | 2.401 | 189,124 |
2015-11-12 | 2.840 | 2.870 | 2.830 | 2.840 | 2.401 | 421,977 |
2015-11-11 | 2.860 | 2.880 | 2.830 | 2.840 | 2.401 | 869,091 |
2015-11-10 | 2.880 | 2.890 | 2.860 | 2.880 | 2.435 | 698,739 |
2015-11-09 | 2.880 | 2.920 | 2.880 | 2.910 | 2.461 | 757,750 |
2015-11-06 | 2.910 | 2.950 | 2.910 | 2.930 | 2.478 | 1,232,265 |
2015-11-05 | 2.960 | 2.960 | 2.920 | 2.950 | 2.494 | 910,970 |
2015-11-04 | 2.950 | 2.970 | 2.910 | 2.950 | 2.494 | 1,921,656 |
2015-11-03 | 2.850 | 2.950 | 2.850 | 2.920 | 2.469 | 1,527,744 |
2015-11-02 | 2.830 | 2.890 | 2.830 | 2.850 | 2.410 | 1,012,603 |
2015-10-30 | 2.820 | 2.850 | 2.820 | 2.830 | 2.393 | 1,361,988 |
2015-10-29 | 2.810 | 2.830 | 2.800 | 2.810 | 2.376 | 2,662,557 |
2015-10-28 | 2.830 | 2.870 | 2.800 | 2.810 | 2.376 | 1,112,763 |
2015-10-27 | 2.910 | 2.910 | 2.820 | 2.830 | 2.393 | 444,750 |
2015-10-26 | 2.850 | 2.900 | 2.850 | 2.890 | 2.444 | 738,000 |
2015-10-23 | 2.850 | 2.850 | 2.820 | 2.820 | 2.385 | 452,000 |
2015-10-22 | 2.810 | 2.840 | 2.810 | 2.820 | 2.385 | 306,725 |
2015-10-20 | 2.820 | 2.860 | 2.800 | 2.820 | 2.385 | 343,800 |
2015-10-19 | 2.860 | 2.870 | 2.810 | 2.820 | 2.385 | 767,000 |
2015-10-16 | 2.890 | 2.890 | 2.840 | 2.840 | 2.401 | 1,802,000 |
2015-10-15 | 2.850 | 2.860 | 2.800 | 2.840 | 2.401 | 1,314,000 |
2015-10-14 | 2.830 | 2.890 | 2.830 | 2.850 | 2.410 | 1,017,000 |
2015-10-13 | 2.930 | 2.940 | 2.800 | 2.820 | 2.385 | 1,926,000 |
2015-10-12 | 3.150 | 3.150 | 3.030 | 3.040 | 2.461 | 2,697,800 |
2015-10-09 | 3.200 | 3.200 | 2.990 | 3.100 | 2.509 | 2,771,000 |
2015-10-08 | 3.210 | 3.240 | 3.110 | 3.140 | 2.542 | 2,336,000 |
2015-10-07 | 3.110 | 3.200 | 3.100 | 3.170 | 2.566 | 2,116,835 |
2015-10-06 | 2.950 | 3.140 | 2.950 | 3.090 | 2.501 | 2,982,819 |
2015-10-05 | 3.040 | 3.040 | 2.900 | 2.940 | 2.380 | 3,075,675 |
2015-10-02 | 2.920 | 3.000 | 2.890 | 2.980 | 2.412 | 1,967,265 |
2015-09-30 | 2.900 | 2.960 | 2.850 | 2.880 | 2.331 | 1,121,000 |
2015-09-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.315 | 0 |
2015-09-25 | 2.860 | 2.940 | 2.850 | 2.860 | 2.315 | 877,000 |
2015-09-24 | 2.850 | 2.900 | 2.840 | 2.850 | 2.307 | 1,290,000 |
2015-09-23 | 2.990 | 3.000 | 2.830 | 2.870 | 2.323 | 2,306,322 |
2015-09-22 | 3.050 | 3.090 | 3.010 | 3.010 | 2.436 | 634,000 |
2015-09-21 | 3.130 | 3.150 | 3.000 | 3.070 | 2.485 | 862,000 |
2015-09-18 | 3.070 | 3.220 | 3.040 | 3.150 | 2.550 | 4,568,021 |
2015-09-17 | 3.040 | 3.080 | 3.020 | 3.060 | 2.477 | 495,000 |
2015-09-16 | 3.010 | 3.090 | 2.970 | 3.050 | 2.469 | 387,455 |
2015-09-15 | 2.960 | 3.020 | 2.950 | 3.010 | 2.436 | 374,000 |
2015-09-14 | 3.020 | 3.040 | 2.950 | 3.000 | 2.428 | 266,000 |
2015-09-11 | 3.000 | 3.090 | 3.000 | 3.040 | 2.461 | 294,000 |
2015-09-10 | 2.910 | 3.050 | 2.910 | 3.010 | 2.436 | 735,424 |
2015-09-09 | 2.950 | 3.080 | 2.930 | 3.000 | 2.428 | 502,000 |
2015-09-08 | 2.850 | 2.950 | 2.850 | 2.900 | 2.347 | 344,000 |
2015-09-07 | 2.770 | 2.960 | 2.770 | 2.880 | 2.331 | 1,713,090 |
2015-09-04 | 2.800 | 2.900 | 2.800 | 2.850 | 2.307 | 522,000 |
2015-09-02 | 2.910 | 2.930 | 2.850 | 2.900 | 2.347 | 398,664 |
2015-09-01 | 3.030 | 3.060 | 2.920 | 2.980 | 2.412 | 568,000 |
2015-08-31 | 3.090 | 3.200 | 3.030 | 3.100 | 2.509 | 886,525 |
2015-08-28 | 3.190 | 3.190 | 3.000 | 3.050 | 2.469 | 939,000 |
2015-08-27 | 2.880 | 3.000 | 2.880 | 2.980 | 2.412 | 1,667,000 |
2015-08-26 | 2.860 | 2.920 | 2.820 | 2.880 | 2.331 | 745,705 |
2015-08-25 | 2.950 | 3.050 | 2.750 | 2.840 | 2.299 | 1,107,531 |
2015-08-24 | 3.100 | 3.100 | 2.800 | 2.870 | 2.323 | 1,003,000 |
2015-08-21 | 3.070 | 3.120 | 3.010 | 3.080 | 2.493 | 930,126 |
2015-08-20 | 3.140 | 3.280 | 3.110 | 3.140 | 2.542 | 1,102,000 |
2015-08-19 | 3.230 | 3.350 | 3.160 | 3.160 | 2.558 | 951,000 |
2015-08-18 | 3.310 | 3.390 | 3.210 | 3.250 | 2.631 | 574,424 |
2015-08-17 | 3.390 | 3.420 | 3.310 | 3.330 | 2.695 | 467,000 |
2015-08-14 | 3.390 | 3.480 | 3.300 | 3.420 | 2.768 | 163,000 |
2015-08-13 | 3.400 | 3.550 | 3.400 | 3.430 | 2.776 | 1,339,073 |
2015-08-12 | 3.410 | 3.470 | 3.400 | 3.440 | 2.784 | 623,321 |
2015-08-11 | 3.460 | 3.550 | 3.430 | 3.440 | 2.784 | 364,959 |
2015-08-10 | 3.420 | 3.530 | 3.420 | 3.470 | 2.809 | 321,000 |
2015-08-07 | 3.420 | 3.530 | 3.420 | 3.480 | 2.817 | 276,000 |
2015-08-06 | 3.500 | 3.560 | 3.420 | 3.440 | 2.784 | 710,000 |
2015-08-05 | 3.560 | 3.620 | 3.510 | 3.520 | 2.849 | 675,797 |
2015-08-04 | 3.550 | 3.630 | 3.550 | 3.600 | 2.914 | 266,679 |
2015-08-03 | 3.600 | 3.660 | 3.560 | 3.600 | 2.914 | 414,000 |
2015-07-31 | 3.640 | 3.640 | 3.600 | 3.610 | 2.922 | 374,000 |
2015-07-30 | 3.670 | 3.710 | 3.610 | 3.640 | 2.946 | 271,000 |
2015-07-29 | 3.620 | 3.670 | 3.580 | 3.630 | 2.938 | 536,359 |
2015-07-28 | 3.660 | 3.670 | 3.560 | 3.590 | 2.906 | 1,738,581 |
2015-07-27 | 3.810 | 3.830 | 3.620 | 3.650 | 2.954 | 1,006,002 |
2015-07-24 | 3.850 | 3.910 | 3.850 | 3.890 | 3.149 | 942,000 |
2015-07-23 | 3.860 | 3.940 | 3.860 | 3.910 | 3.165 | 691,755 |
2015-07-22 | 3.920 | 3.950 | 3.850 | 3.910 | 3.165 | 1,158,000 |
2015-07-21 | 4.090 | 4.100 | 3.930 | 3.990 | 3.230 | 7,399,155 |
2015-07-20 | 3.560 | 3.770 | 3.560 | 3.760 | 3.043 | 1,823,765 |
2015-07-17 | 3.550 | 3.710 | 3.550 | 3.700 | 2.995 | 521,000 |
2015-07-16 | 3.510 | 3.690 | 3.510 | 3.690 | 2.987 | 682,000 |
2015-07-15 | 3.510 | 3.660 | 3.510 | 3.640 | 2.946 | 681,000 |
2015-07-14 | 3.660 | 3.700 | 3.620 | 3.680 | 2.979 | 1,618,000 |
2015-07-13 | 3.270 | 3.670 | 3.270 | 3.660 | 2.962 | 3,183,000 |
2015-07-10 | 3.120 | 3.410 | 3.120 | 3.390 | 2.744 | 2,513,000 |
2015-07-09 | 3.190 | 3.300 | 3.050 | 3.280 | 2.655 | 1,138,000 |
2015-07-08 | 3.080 | 3.200 | 2.930 | 3.020 | 2.444 | 4,952,272 |
2015-07-07 | 3.310 | 3.310 | 3.100 | 3.230 | 2.614 | 2,935,066 |
2015-07-06 | 3.460 | 3.460 | 3.200 | 3.300 | 2.671 | 2,289,000 |
2015-07-03 | 3.600 | 3.650 | 3.390 | 3.480 | 2.817 | 2,865,000 |
2015-07-02 | 3.650 | 3.660 | 3.610 | 3.620 | 2.930 | 802,268 |
2015-06-30 | 3.680 | 3.700 | 3.620 | 3.670 | 2.971 | 1,149,432 |
2015-06-29 | 3.780 | 3.820 | 3.650 | 3.670 | 2.971 | 1,087,503 |
2015-06-26 | 3.900 | 3.900 | 3.750 | 3.800 | 3.076 | 1,041,000 |
2015-06-25 | 3.810 | 3.880 | 3.800 | 3.870 | 3.132 | 1,823,443 |
2015-06-24 | 3.860 | 3.860 | 3.780 | 3.800 | 3.076 | 507,717 |
2015-06-23 | 3.800 | 3.860 | 3.790 | 3.860 | 3.124 | 868,139 |
2015-06-22 | 3.860 | 3.890 | 3.790 | 3.810 | 3.084 | 264,871 |
2015-06-19 | 3.640 | 3.820 | 3.640 | 3.810 | 3.084 | 1,761,349 |
2015-06-18 | 3.640 | 3.770 | 3.640 | 3.740 | 3.027 | 958,710 |
2015-06-17 | 3.700 | 3.710 | 3.580 | 3.710 | 3.003 | 1,284,000 |
2015-06-16 | 3.700 | 3.700 | 3.610 | 3.650 | 2.954 | 1,135,470 |
2015-06-15 | 3.630 | 3.770 | 3.630 | 3.700 | 2.995 | 910,695 |
2015-06-12 | 3.600 | 3.730 | 3.600 | 3.700 | 2.995 | 1,208,747 |
2015-06-11 | 3.610 | 3.750 | 3.610 | 3.690 | 2.987 | 883,479 |
2015-06-10 | 3.700 | 3.780 | 3.650 | 3.680 | 2.979 | 995,080 |
2015-06-09 | 3.900 | 3.980 | 3.710 | 3.720 | 3.011 | 3,006,532 |
2015-06-08 | 3.760 | 4.020 | 3.710 | 3.840 | 3.108 | 7,697,005 |
2015-06-05 | 3.740 | 3.800 | 3.590 | 3.710 | 3.003 | 3,412,078 |
2015-06-04 | 3.860 | 3.860 | 3.730 | 3.770 | 3.051 | 703,548 |
2015-06-03 | 3.840 | 3.850 | 3.750 | 3.840 | 3.108 | 1,111,000 |
2015-06-02 | 3.800 | 3.860 | 3.710 | 3.830 | 3.100 | 2,423,000 |
2015-06-01 | 3.700 | 3.750 | 3.640 | 3.750 | 3.035 | 1,911,155 |
2015-05-29 | 3.710 | 3.770 | 3.610 | 3.650 | 2.954 | 3,502,206 |
2015-05-28 | 3.970 | 3.970 | 3.670 | 3.710 | 3.003 | 4,909,890 |
2015-05-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.108 | 0 |
2015-05-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.108 | 0 |
2015-05-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.108 | 0 |
2015-05-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.108 | 0 |
2015-05-20 | 3.870 | 3.870 | 3.810 | 3.840 | 3.108 | 1,048,281 |
2015-05-19 | 3.870 | 3.870 | 3.750 | 3.810 | 3.084 | 407,624 |
2015-05-18 | 3.850 | 3.850 | 3.770 | 3.800 | 3.076 | 501,060 |
2015-05-15 | 3.880 | 3.880 | 3.780 | 3.820 | 3.092 | 582,480 |
2015-05-14 | 3.870 | 3.880 | 3.790 | 3.820 | 3.092 | 1,455,542 |
2015-05-13 | 3.880 | 3.880 | 3.820 | 3.830 | 3.100 | 3,494,977 |
2015-05-12 | 3.880 | 3.880 | 3.800 | 3.830 | 3.100 | 543,530 |
2015-05-11 | 3.840 | 3.860 | 3.740 | 3.830 | 3.100 | 2,071,000 |
2015-05-08 | 3.790 | 3.790 | 3.690 | 3.740 | 3.027 | 1,959,299 |
2015-05-07 | 3.800 | 3.800 | 3.640 | 3.750 | 3.035 | 2,493,134 |
2015-05-06 | 3.830 | 3.830 | 3.710 | 3.790 | 3.068 | 2,431,330 |
2015-05-05 | 3.870 | 3.870 | 3.660 | 3.720 | 3.011 | 1,657,445 |
2015-05-04 | 3.720 | 3.840 | 3.700 | 3.800 | 3.076 | 2,292,163 |
2015-04-30 | 3.670 | 3.710 | 3.670 | 3.680 | 2.979 | 3,128,830 |
2015-04-29 | 3.740 | 3.740 | 3.670 | 3.720 | 3.011 | 1,225,232 |
2015-04-28 | 3.600 | 3.730 | 3.600 | 3.720 | 3.011 | 2,437,108 |
2015-04-27 | 3.450 | 3.740 | 3.450 | 3.720 | 3.011 | 8,050,201 |
2015-04-24 | 3.390 | 3.430 | 3.370 | 3.420 | 2.768 | 3,720,123 |
2015-04-23 | 3.310 | 3.400 | 3.310 | 3.350 | 2.712 | 5,647,847 |
2015-04-22 | 3.430 | 3.480 | 3.250 | 3.290 | 2.663 | 8,821,305 |
2015-04-21 | 3.200 | 3.230 | 3.150 | 3.200 | 2.590 | 2,086,585 |
2015-04-20 | 3.200 | 3.200 | 3.070 | 3.150 | 2.550 | 2,105,000 |
2015-04-17 | 3.280 | 3.280 | 3.190 | 3.230 | 2.614 | 1,932,000 |
2015-04-16 | 3.440 | 3.450 | 3.210 | 3.280 | 2.655 | 3,116,532 |
2015-04-15 | 3.090 | 3.380 | 3.090 | 3.370 | 2.728 | 8,674,210 |
2015-04-14 | 3.070 | 3.110 | 3.050 | 3.100 | 2.509 | 1,993,056 |
2015-04-13 | 3.080 | 3.090 | 3.010 | 3.090 | 2.501 | 2,308,993 |
2015-04-10 | 3.120 | 3.120 | 3.010 | 3.080 | 2.493 | 1,879,251 |
2015-04-09 | 3.000 | 3.100 | 2.950 | 3.090 | 2.501 | 2,843,127 |
2015-04-08 | 2.980 | 3.010 | 2.940 | 2.980 | 2.412 | 1,821,566 |
2015-04-02 | 2.970 | 2.970 | 2.950 | 2.970 | 2.404 | 520,000 |
2015-04-01 | 2.960 | 2.980 | 2.930 | 2.970 | 2.404 | 1,013,139 |
2015-03-31 | 2.950 | 2.980 | 2.940 | 2.950 | 2.388 | 700,893 |
2015-03-30 | 2.970 | 2.970 | 2.930 | 2.950 | 2.388 | 373,867 |
2015-03-27 | 2.960 | 2.960 | 2.920 | 2.950 | 2.388 | 348,001 |
2015-03-26 | 2.960 | 2.970 | 2.930 | 2.940 | 2.380 | 739,665 |
2015-03-25 | 2.950 | 2.960 | 2.920 | 2.950 | 2.388 | 764,495 |
2015-03-24 | 2.990 | 2.990 | 2.950 | 2.970 | 2.404 | 622,998 |
2015-03-23 | 3.000 | 3.000 | 2.940 | 2.990 | 2.420 | 941,527 |
2015-03-20 | 2.980 | 3.020 | 2.970 | 3.000 | 2.428 | 1,879,213 |
2015-03-19 | 3.040 | 3.040 | 2.970 | 3.000 | 2.428 | 378,700 |
2015-03-18 | 3.070 | 3.070 | 3.010 | 3.020 | 2.444 | 1,420,971 |
2015-03-17 | 3.000 | 3.130 | 3.000 | 3.050 | 2.469 | 3,182,278 |
2015-03-16 | 3.000 | 3.000 | 2.980 | 2.990 | 2.420 | 651,318 |
2015-03-13 | 2.960 | 2.990 | 2.940 | 2.990 | 2.420 | 605,000 |
2015-03-12 | 2.960 | 2.960 | 2.930 | 2.950 | 2.388 | 400,000 |
2015-03-11 | 2.960 | 2.960 | 2.940 | 2.950 | 2.388 | 259,207 |
2015-03-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.388 | 106,000 |
2015-03-09 | 2.960 | 2.960 | 2.930 | 2.950 | 2.388 | 491,440 |
2015-03-06 | 2.980 | 3.000 | 2.970 | 2.990 | 2.420 | 327,828 |
2015-03-05 | 2.930 | 2.980 | 2.930 | 2.980 | 2.412 | 358,169 |
2015-03-04 | 2.930 | 2.960 | 2.910 | 2.940 | 2.380 | 903,686 |
2015-03-03 | 2.950 | 2.950 | 2.930 | 2.930 | 2.372 | 321,099 |
2015-03-02 | 2.960 | 2.980 | 2.940 | 2.940 | 2.380 | 310,028 |
2015-02-27 | 2.960 | 2.990 | 2.960 | 2.960 | 2.396 | 408,000 |
2015-02-26 | 2.980 | 3.000 | 2.960 | 3.000 | 2.428 | 214,000 |
2015-02-25 | 2.950 | 2.990 | 2.940 | 2.990 | 2.420 | 651,079 |
2015-02-24 | 2.960 | 2.980 | 2.930 | 2.970 | 2.404 | 1,263,580 |
2015-02-23 | 3.030 | 3.030 | 2.940 | 2.970 | 2.404 | 1,322,528 |
2015-02-18 | 2.980 | 3.020 | 2.920 | 3.010 | 2.436 | 1,539,000 |
2015-02-17 | 2.970 | 3.000 | 2.950 | 3.000 | 2.428 | 465,000 |
2015-02-16 | 2.930 | 3.000 | 2.930 | 2.990 | 2.420 | 262,000 |
2015-02-13 | 2.900 | 2.970 | 2.900 | 2.970 | 2.404 | 1,086,994 |
2015-02-12 | 2.900 | 2.940 | 2.890 | 2.920 | 2.363 | 1,530,035 |
2015-02-11 | 2.920 | 2.970 | 2.910 | 2.920 | 2.363 | 695,000 |
2015-02-10 | 2.890 | 2.950 | 2.870 | 2.940 | 2.380 | 1,705,984 |
2015-02-09 | 2.990 | 2.990 | 2.860 | 2.880 | 2.331 | 1,697,738 |
2015-02-06 | 3.020 | 3.020 | 2.980 | 2.990 | 2.420 | 882,000 |
2015-02-05 | 3.050 | 3.050 | 2.990 | 3.030 | 2.453 | 2,159,293 |
2015-02-04 | 3.030 | 3.030 | 3.000 | 3.030 | 2.453 | 568,000 |
2015-02-03 | 2.970 | 3.030 | 2.970 | 3.000 | 2.428 | 1,272,000 |
2015-02-02 | 3.040 | 3.040 | 3.000 | 3.010 | 2.436 | 519,000 |
2015-01-30 | 3.070 | 3.070 | 3.040 | 3.060 | 2.477 | 633,000 |
2015-01-29 | 3.060 | 3.070 | 3.030 | 3.060 | 2.477 | 1,626,500 |
2015-01-28 | 3.050 | 3.100 | 3.010 | 3.090 | 2.501 | 1,227,000 |
2015-01-27 | 3.090 | 3.090 | 3.020 | 3.030 | 2.453 | 1,275,000 |
2015-01-26 | 3.110 | 3.110 | 3.070 | 3.080 | 2.493 | 685,000 |
2015-01-23 | 3.120 | 3.130 | 3.060 | 3.090 | 2.501 | 2,216,286 |
2015-01-22 | 3.130 | 3.140 | 3.060 | 3.120 | 2.525 | 1,979,382 |
2015-01-21 | 3.100 | 3.140 | 3.080 | 3.090 | 2.501 | 2,801,482 |
2015-01-20 | 3.140 | 3.150 | 3.080 | 3.140 | 2.542 | 2,193,044 |
2015-01-19 | 3.140 | 3.140 | 3.050 | 3.120 | 2.525 | 2,609,000 |
2015-01-16 | 3.130 | 3.150 | 3.070 | 3.150 | 2.550 | 2,137,050 |
2015-01-15 | 3.120 | 3.150 | 3.110 | 3.130 | 2.533 | 2,847,991 |
2015-01-14 | 3.100 | 3.140 | 3.060 | 3.100 | 2.509 | 4,680,580 |
2015-01-13 | 3.050 | 3.130 | 3.040 | 3.110 | 2.517 | 3,411,220 |
2015-01-12 | 3.120 | 3.120 | 3.050 | 3.100 | 2.509 | 2,231,192 |
2015-01-09 | 3.170 | 3.170 | 3.050 | 3.100 | 2.509 | 3,934,352 |
2015-01-08 | 3.100 | 3.150 | 3.030 | 3.140 | 2.542 | 3,400,331 |
2015-01-07 | 3.060 | 3.110 | 3.010 | 3.090 | 2.501 | 2,678,708 |
2015-01-06 | 3.110 | 3.140 | 3.060 | 3.090 | 2.501 | 1,997,833 |
2015-01-05 | 3.120 | 3.180 | 3.100 | 3.150 | 2.550 | 2,237,293 |
2015-01-02 | 2.990 | 3.140 | 2.950 | 3.130 | 2.533 | 4,396,756 |
2014-12-31 | 2.860 | 3.010 | 2.860 | 3.010 | 2.436 | 2,794,256 |
2014-12-30 | 2.910 | 2.920 | 2.850 | 2.880 | 2.331 | 1,924,163 |
2014-12-29 | 2.880 | 2.920 | 2.850 | 2.920 | 2.363 | 2,072,057 |
2014-12-24 | 2.680 | 2.850 | 2.670 | 2.850 | 2.307 | 1,939,000 |
2014-12-23 | 2.580 | 2.710 | 2.580 | 2.700 | 2.185 | 1,396,000 |
2014-12-22 | 2.560 | 2.570 | 2.500 | 2.540 | 2.056 | 825,000 |
2014-12-19 | 2.530 | 2.590 | 2.530 | 2.560 | 2.048 | 617,000 |
2014-12-18 | 2.530 | 2.590 | 2.530 | 2.530 | 2.024 | 1,195,000 |
2014-12-17 | 2.610 | 2.610 | 2.510 | 2.530 | 2.024 | 1,430,673 |
2014-12-16 | 2.530 | 2.570 | 2.520 | 2.540 | 2.032 | 1,109,400 |
2014-12-15 | 2.540 | 2.610 | 2.520 | 2.530 | 2.024 | 5,881,482 |
2014-12-12 | 2.650 | 2.650 | 2.540 | 2.590 | 2.072 | 5,371,699 |
2014-12-11 | 2.700 | 2.700 | 2.670 | 2.680 | 2.144 | 793,000 |
2014-12-10 | 2.780 | 2.790 | 2.700 | 2.700 | 2.160 | 1,955,277 |
2014-12-09 | 2.810 | 2.840 | 2.780 | 2.780 | 2.224 | 440,071 |
2014-12-08 | 2.830 | 2.860 | 2.800 | 2.830 | 2.264 | 184,350 |
2014-12-05 | 2.830 | 2.840 | 2.800 | 2.830 | 2.264 | 366,000 |
2014-12-04 | 2.810 | 2.860 | 2.810 | 2.830 | 2.264 | 227,880 |
2014-12-03 | 2.850 | 2.850 | 2.810 | 2.820 | 2.256 | 663,000 |
2014-12-02 | 2.820 | 2.860 | 2.810 | 2.820 | 2.256 | 1,105,000 |
2014-12-01 | 2.880 | 2.900 | 2.840 | 2.840 | 2.272 | 380,000 |
2014-11-28 | 2.910 | 2.910 | 2.880 | 2.900 | 2.320 | 661,022 |
2014-11-27 | 2.890 | 2.890 | 2.860 | 2.890 | 2.312 | 435,986 |
2014-11-26 | 2.920 | 2.930 | 2.880 | 2.900 | 2.320 | 1,355,025 |
2014-11-25 | 2.920 | 2.920 | 2.880 | 2.880 | 2.304 | 314,000 |
2014-11-24 | 2.900 | 2.920 | 2.890 | 2.920 | 2.336 | 1,013,157 |
2014-11-21 | 2.870 | 2.890 | 2.870 | 2.880 | 2.304 | 141,000 |
2014-11-20 | 2.890 | 2.910 | 2.870 | 2.870 | 2.296 | 859,702 |
2014-11-19 | 2.880 | 2.910 | 2.870 | 2.900 | 2.320 | 315,962 |
2014-11-18 | 2.900 | 2.910 | 2.880 | 2.880 | 2.304 | 563,006 |
2014-11-17 | 2.900 | 2.920 | 2.900 | 2.900 | 2.320 | 761,000 |
2014-11-14 | 2.910 | 2.910 | 2.890 | 2.900 | 2.320 | 322,000 |
2014-11-13 | 2.920 | 2.930 | 2.880 | 2.890 | 2.312 | 474,000 |
2014-11-12 | 2.900 | 2.920 | 2.890 | 2.910 | 2.328 | 484,177 |
2014-11-11 | 2.870 | 2.910 | 2.870 | 2.890 | 2.312 | 1,171,670 |
2014-11-10 | 2.860 | 2.880 | 2.860 | 2.870 | 2.296 | 270,000 |
2014-11-07 | 2.840 | 2.860 | 2.820 | 2.830 | 2.264 | 1,084,000 |
2014-11-06 | 2.830 | 2.850 | 2.810 | 2.850 | 2.280 | 2,542,000 |
2014-11-05 | 2.860 | 2.870 | 2.820 | 2.830 | 2.264 | 3,305,481 |
2014-11-04 | 2.900 | 2.930 | 2.820 | 2.830 | 2.264 | 12,967,678 |
2014-11-03 | 2.910 | 2.920 | 2.860 | 2.870 | 2.296 | 1,345,000 |
2014-10-31 | 2.900 | 2.910 | 2.870 | 2.900 | 2.320 | 1,306,777 |
2014-10-30 | 2.900 | 2.900 | 2.860 | 2.880 | 2.304 | 772,000 |
2014-10-29 | 2.910 | 2.910 | 2.850 | 2.870 | 2.296 | 891,140 |
2014-10-28 | 2.900 | 2.910 | 2.860 | 2.880 | 2.304 | 541,000 |
2014-10-27 | 2.880 | 2.900 | 2.870 | 2.890 | 2.312 | 209,000 |
2014-10-24 | 2.910 | 2.920 | 2.890 | 2.900 | 2.320 | 246,000 |
2014-10-23 | 2.910 | 2.940 | 2.910 | 2.930 | 2.344 | 743,000 |
2014-10-22 | 2.920 | 2.930 | 2.880 | 2.910 | 2.328 | 332,000 |
2014-10-21 | 2.870 | 2.910 | 2.870 | 2.900 | 2.320 | 712,000 |
2014-10-20 | 2.880 | 2.910 | 2.860 | 2.870 | 2.296 | 512,000 |
2014-10-17 | 2.900 | 2.930 | 2.860 | 2.860 | 2.288 | 1,736,009 |
2014-10-16 | 2.930 | 2.930 | 2.860 | 2.890 | 2.312 | 1,249,000 |
2014-10-15 | 2.940 | 2.940 | 2.890 | 2.940 | 2.352 | 1,580,000 |
2014-10-14 | 2.950 | 2.950 | 2.910 | 2.930 | 2.344 | 1,175,000 |
2014-10-13 | 2.910 | 2.970 | 2.880 | 2.950 | 2.360 | 1,425,000 |
2014-10-10 | 2.930 | 2.960 | 2.910 | 2.940 | 2.352 | 1,136,054 |
2014-10-09 | 2.920 | 2.950 | 2.900 | 2.950 | 2.360 | 1,586,000 |
2014-10-08 | 2.950 | 2.950 | 2.850 | 2.890 | 2.312 | 1,314,152 |
2014-10-07 | 2.960 | 2.960 | 2.930 | 2.950 | 2.360 | 811,000 |
2014-10-06 | 2.870 | 2.990 | 2.870 | 2.970 | 2.376 | 968,000 |
2014-10-03 | 2.830 | 2.890 | 2.800 | 2.890 | 2.312 | 1,353,000 |
2014-09-30 | 2.910 | 2.910 | 2.810 | 2.830 | 2.264 | 1,174,953 |
2014-09-29 | 2.950 | 2.960 | 2.760 | 2.860 | 2.288 | 2,248,200 |
2014-09-26 | 2.990 | 3.000 | 2.940 | 2.990 | 2.392 | 1,169,000 |
2014-09-25 | 3.000 | 3.000 | 2.950 | 2.980 | 2.384 | 1,004,881 |
2014-09-24 | 2.960 | 3.010 | 2.950 | 2.970 | 2.376 | 821,400 |
2014-09-23 | 2.950 | 3.030 | 2.950 | 2.990 | 2.392 | 875,000 |
2014-09-22 | 2.960 | 2.980 | 2.930 | 2.950 | 2.360 | 801,550 |
2014-09-19 | 2.980 | 3.070 | 2.950 | 3.000 | 2.400 | 994,702 |
2014-09-18 | 2.980 | 3.020 | 2.970 | 2.970 | 2.376 | 397,000 |
2014-09-17 | 2.990 | 3.010 | 2.970 | 3.000 | 2.400 | 602,696 |
2014-09-16 | 2.990 | 3.000 | 2.970 | 3.000 | 2.400 | 215,000 |
2014-09-15 | 3.040 | 3.040 | 2.980 | 2.990 | 2.392 | 366,000 |
2014-09-12 | 3.040 | 3.070 | 3.030 | 3.040 | 2.432 | 322,038 |
2014-09-11 | 3.030 | 3.050 | 3.020 | 3.050 | 2.440 | 471,000 |
2014-09-10 | 3.040 | 3.040 | 2.990 | 3.020 | 2.416 | 437,000 |
2014-09-08 | 3.040 | 3.040 | 3.000 | 3.020 | 2.416 | 208,372 |
2014-09-05 | 3.050 | 3.050 | 2.990 | 3.040 | 2.432 | 1,043,216 |
2014-09-04 | 3.060 | 3.060 | 3.000 | 3.020 | 2.416 | 1,316,000 |
2014-09-03 | 3.120 | 3.120 | 3.090 | 3.100 | 2.384 | 693,501 |
2014-09-02 | 3.110 | 3.120 | 3.100 | 3.110 | 2.391 | 476,000 |
2014-09-01 | 3.120 | 3.130 | 3.090 | 3.120 | 2.399 | 494,199 |
2014-08-29 | 3.090 | 3.110 | 3.070 | 3.100 | 2.384 | 495,114 |
2014-08-28 | 3.100 | 3.130 | 3.080 | 3.090 | 2.376 | 697,406 |
2014-08-27 | 3.110 | 3.110 | 3.070 | 3.080 | 2.368 | 921,354 |
2014-08-26 | 3.090 | 3.110 | 3.090 | 3.100 | 2.384 | 355,358 |
2014-08-25 | 3.100 | 3.110 | 3.080 | 3.110 | 2.391 | 798,873 |
2014-08-22 | 3.080 | 3.100 | 3.070 | 3.070 | 2.361 | 556,002 |
2014-08-21 | 3.040 | 3.120 | 3.030 | 3.090 | 2.376 | 1,433,517 |
2014-08-20 | 3.050 | 3.080 | 3.040 | 3.040 | 2.338 | 464,232 |
2014-08-19 | 3.040 | 3.060 | 3.030 | 3.040 | 2.338 | 121,044 |
2014-08-18 | 3.030 | 3.060 | 3.020 | 3.050 | 2.345 | 445,000 |
2014-08-15 | 3.030 | 3.050 | 3.010 | 3.030 | 2.330 | 793,548 |
2014-08-14 | 3.030 | 3.070 | 3.030 | 3.050 | 2.345 | 266,516 |
2014-08-13 | 3.030 | 3.090 | 3.020 | 3.040 | 2.338 | 459,250 |
2014-08-12 | 3.030 | 3.080 | 3.030 | 3.070 | 2.361 | 359,359 |
2014-08-11 | 3.050 | 3.050 | 3.010 | 3.040 | 2.338 | 828,226 |
2014-08-08 | 3.080 | 3.090 | 3.030 | 3.040 | 2.338 | 917,452 |
2014-08-07 | 3.020 | 3.110 | 3.010 | 3.090 | 2.376 | 1,109,207 |
2014-08-06 | 3.020 | 3.030 | 3.000 | 3.020 | 2.322 | 830,000 |
2014-08-05 | 3.000 | 3.020 | 2.990 | 3.010 | 2.315 | 956,427 |
2014-08-04 | 2.980 | 3.030 | 2.980 | 3.000 | 2.307 | 1,727,000 |
2014-08-01 | 2.950 | 2.980 | 2.950 | 2.970 | 2.284 | 1,421,766 |
2014-07-31 | 2.950 | 2.980 | 2.940 | 2.970 | 2.284 | 989,247 |
2014-07-30 | 2.960 | 2.990 | 2.950 | 2.960 | 2.276 | 1,564,000 |
2014-07-29 | 2.940 | 2.970 | 2.910 | 2.960 | 2.276 | 1,622,434 |
2014-07-28 | 2.960 | 2.970 | 2.940 | 2.940 | 2.261 | 1,331,608 |
2014-07-25 | 2.960 | 2.990 | 2.940 | 2.980 | 2.292 | 914,894 |
2014-07-24 | 2.960 | 2.980 | 2.940 | 2.970 | 2.284 | 2,352,061 |
2014-07-23 | 2.930 | 2.970 | 2.900 | 2.960 | 2.276 | 2,940,571 |
2014-07-22 | 2.900 | 2.920 | 2.900 | 2.900 | 2.230 | 821,824 |
2014-07-21 | 2.890 | 2.930 | 2.890 | 2.920 | 2.245 | 1,417,466 |
2014-07-18 | 2.850 | 2.900 | 2.850 | 2.900 | 2.230 | 1,260,000 |
2014-07-17 | 2.850 | 2.910 | 2.840 | 2.880 | 2.215 | 2,113,000 |
2014-07-16 | 2.790 | 2.870 | 2.790 | 2.850 | 2.192 | 2,563,111 |
2014-07-15 | 2.790 | 2.820 | 2.790 | 2.800 | 2.153 | 2,376,096 |
2014-07-14 | 2.810 | 2.810 | 2.780 | 2.790 | 2.145 | 918,030 |
2014-07-11 | 2.810 | 2.830 | 2.810 | 2.810 | 2.161 | 686,260 |
2014-07-10 | 2.830 | 2.840 | 2.810 | 2.810 | 2.161 | 1,188,000 |
2014-07-09 | 2.840 | 2.840 | 2.820 | 2.830 | 2.176 | 706,000 |
2014-07-08 | 2.900 | 2.900 | 2.840 | 2.860 | 2.199 | 1,092,000 |
2014-07-07 | 2.840 | 2.910 | 2.820 | 2.900 | 2.230 | 1,782,000 |
2014-07-04 | 2.810 | 2.840 | 2.810 | 2.830 | 2.176 | 444,000 |
2014-07-03 | 2.810 | 2.830 | 2.800 | 2.810 | 2.161 | 2,235,745 |
2014-07-02 | 2.900 | 2.900 | 2.800 | 2.830 | 2.176 | 1,492,649 |
2014-06-30 | 2.890 | 2.890 | 2.820 | 2.820 | 2.168 | 548,357 |
2014-06-27 | 2.930 | 2.940 | 2.840 | 2.850 | 2.192 | 1,247,247 |
2014-06-26 | 2.830 | 2.920 | 2.830 | 2.920 | 2.245 | 1,212,123 |
2014-06-25 | 2.850 | 2.860 | 2.820 | 2.830 | 2.176 | 537,000 |
2014-06-24 | 2.840 | 2.860 | 2.810 | 2.850 | 2.192 | 1,895,500 |
2014-06-23 | 2.800 | 2.880 | 2.790 | 2.820 | 2.168 | 1,182,029 |
2014-06-20 | 2.800 | 2.810 | 2.790 | 2.800 | 2.153 | 809,826 |
2014-06-19 | 2.810 | 2.810 | 2.780 | 2.790 | 2.145 | 1,910,000 |
2014-06-18 | 2.830 | 2.830 | 2.790 | 2.810 | 2.161 | 723,578 |
2014-06-17 | 2.800 | 2.810 | 2.760 | 2.810 | 2.161 | 830,000 |
2014-06-16 | 2.790 | 2.830 | 2.740 | 2.820 | 2.168 | 2,064,508 |
2014-06-13 | 2.800 | 2.800 | 2.720 | 2.750 | 2.115 | 405,594 |
2014-06-12 | 2.760 | 2.790 | 2.730 | 2.780 | 2.138 | 699,763 |
2014-06-11 | 2.800 | 2.800 | 2.740 | 2.770 | 2.130 | 355,000 |
2014-06-10 | 2.790 | 2.800 | 2.770 | 2.780 | 2.138 | 353,580 |
2014-06-09 | 2.820 | 2.820 | 2.780 | 2.790 | 2.145 | 703,206 |
2014-06-06 | 2.820 | 2.820 | 2.790 | 2.810 | 2.161 | 1,827,000 |
2014-06-05 | 2.790 | 2.820 | 2.790 | 2.800 | 2.153 | 790,348 |
2014-06-04 | 2.800 | 2.820 | 2.760 | 2.810 | 2.161 | 692,862 |
2014-06-03 | 2.770 | 2.800 | 2.760 | 2.760 | 2.122 | 132,015 |
2014-05-30 | 2.780 | 2.800 | 2.760 | 2.790 | 2.145 | 442,291 |
2014-05-29 | 2.730 | 2.790 | 2.730 | 2.770 | 2.130 | 353,000 |
2014-05-28 | 2.770 | 2.790 | 2.740 | 2.760 | 2.122 | 238,196 |
2014-05-27 | 2.750 | 2.770 | 2.740 | 2.760 | 2.122 | 247,000 |
2014-05-26 | 2.720 | 2.750 | 2.710 | 2.720 | 2.092 | 1,644,858 |
2014-05-23 | 2.720 | 2.780 | 2.720 | 2.730 | 2.099 | 76,072 |
2014-05-22 | 2.730 | 2.790 | 2.720 | 2.730 | 2.099 | 101,699 |
2014-05-21 | 2.720 | 2.790 | 2.720 | 2.730 | 2.099 | 357,178 |
2014-05-20 | 2.720 | 2.810 | 2.720 | 2.720 | 2.092 | 803,000 |
2014-05-19 | 2.770 | 2.790 | 2.720 | 2.720 | 2.092 | 264,000 |
2014-05-16 | 2.720 | 2.760 | 2.690 | 2.740 | 2.107 | 501,390 |
2014-05-15 | 2.750 | 2.760 | 2.730 | 2.740 | 2.107 | 310,134 |
2014-05-14 | 2.690 | 2.770 | 2.690 | 2.760 | 2.122 | 170,029 |
2014-05-13 | 2.770 | 2.770 | 2.610 | 2.700 | 2.076 | 664,626 |
2014-05-12 | 2.690 | 2.740 | 2.690 | 2.730 | 2.099 | 73,000 |
2014-05-09 | 2.680 | 2.710 | 2.650 | 2.700 | 2.076 | 747,993 |
2014-05-08 | 2.720 | 2.770 | 2.700 | 2.700 | 2.076 | 1,067,250 |
2014-05-07 | 2.770 | 2.770 | 2.700 | 2.740 | 2.107 | 686,000 |
2014-05-05 | 2.760 | 2.800 | 2.730 | 2.760 | 2.122 | 1,049,389 |
2014-05-02 | 2.780 | 2.860 | 2.730 | 2.810 | 2.161 | 457,017 |
2014-04-30 | 2.820 | 2.880 | 2.780 | 2.790 | 2.145 | 732,563 |
2014-04-29 | 2.820 | 2.850 | 2.780 | 2.830 | 2.176 | 406,671 |
2014-04-28 | 2.830 | 2.840 | 2.810 | 2.810 | 2.161 | 260,000 |
2014-04-25 | 2.900 | 2.900 | 2.820 | 2.850 | 2.192 | 1,139,534 |
2014-04-24 | 2.800 | 2.880 | 2.790 | 2.850 | 2.192 | 1,235,534 |
2014-04-23 | 2.800 | 2.830 | 2.780 | 2.820 | 2.168 | 443,174 |
2014-04-22 | 2.840 | 2.870 | 2.810 | 2.840 | 2.184 | 464,592 |
2014-04-17 | 2.890 | 2.890 | 2.810 | 2.850 | 2.192 | 126,855 |
2014-04-16 | 2.780 | 2.850 | 2.780 | 2.830 | 2.176 | 634,000 |
2014-04-15 | 2.820 | 2.870 | 2.790 | 2.800 | 2.153 | 267,000 |
2014-04-14 | 2.720 | 2.890 | 2.720 | 2.830 | 2.176 | 722,687 |
2014-04-11 | 2.760 | 2.810 | 2.750 | 2.800 | 2.153 | 333,010 |
2014-04-10 | 2.790 | 2.820 | 2.770 | 2.810 | 2.161 | 389,858 |
2014-04-09 | 2.790 | 2.850 | 2.760 | 2.800 | 2.153 | 210,000 |
2014-04-08 | 2.780 | 2.820 | 2.780 | 2.800 | 2.153 | 244,000 |
2014-04-07 | 2.820 | 2.850 | 2.780 | 2.800 | 2.153 | 237,000 |
2014-04-04 | 2.830 | 2.880 | 2.800 | 2.850 | 2.192 | 811,429 |
2014-04-03 | 2.720 | 2.950 | 2.710 | 2.900 | 2.230 | 3,881,559 |
2014-04-02 | 2.700 | 2.750 | 2.700 | 2.710 | 2.084 | 211,994 |
2014-04-01 | 2.710 | 2.730 | 2.660 | 2.710 | 2.084 | 367,132 |
2014-03-31 | 2.720 | 2.720 | 2.600 | 2.700 | 2.076 | 1,929,000 |
2014-03-28 | 2.670 | 2.710 | 2.650 | 2.700 | 2.076 | 477,000 |
2014-03-27 | 2.660 | 2.700 | 2.650 | 2.680 | 2.061 | 506,516 |
2014-03-26 | 2.690 | 2.690 | 2.650 | 2.670 | 2.053 | 810,340 |
2014-03-25 | 2.640 | 2.690 | 2.640 | 2.670 | 2.053 | 435,000 |
2014-03-24 | 2.650 | 2.700 | 2.650 | 2.650 | 2.038 | 475,655 |
2014-03-21 | 2.710 | 2.730 | 2.650 | 2.660 | 2.045 | 2,799,158 |
2014-03-20 | 2.750 | 2.770 | 2.710 | 2.710 | 2.084 | 428,000 |
2014-03-19 | 2.720 | 2.780 | 2.720 | 2.770 | 2.130 | 876,500 |
2014-03-18 | 2.800 | 2.800 | 2.730 | 2.770 | 2.130 | 532,000 |
2014-03-17 | 2.790 | 2.810 | 2.760 | 2.800 | 2.153 | 1,182,972 |
2014-03-14 | 2.870 | 2.870 | 2.800 | 2.830 | 2.176 | 523,000 |
2014-03-13 | 2.880 | 2.900 | 2.840 | 2.870 | 2.207 | 546,280 |
2014-03-12 | 2.900 | 2.920 | 2.870 | 2.900 | 2.230 | 985,944 |
2014-03-11 | 2.920 | 2.920 | 2.880 | 2.900 | 2.230 | 773,000 |
2014-03-10 | 2.860 | 2.920 | 2.860 | 2.920 | 2.245 | 926,278 |
2014-03-07 | 2.880 | 2.930 | 2.850 | 2.910 | 2.238 | 1,207,730 |
2014-03-06 | 2.770 | 2.880 | 2.770 | 2.860 | 2.199 | 963,000 |
2014-03-05 | 2.820 | 2.830 | 2.800 | 2.810 | 2.161 | 406,089 |
2014-03-04 | 2.770 | 2.850 | 2.770 | 2.820 | 2.168 | 817,948 |
2014-03-03 | 2.820 | 2.820 | 2.710 | 2.790 | 2.145 | 528,125 |
2014-02-28 | 2.770 | 2.840 | 2.750 | 2.840 | 2.184 | 706,000 |
2014-02-27 | 2.740 | 2.770 | 2.730 | 2.770 | 2.130 | 738,035 |
2014-02-26 | 2.690 | 2.740 | 2.680 | 2.740 | 2.107 | 515,954 |
2014-02-25 | 2.680 | 2.720 | 2.650 | 2.700 | 2.076 | 933,433 |
2014-02-24 | 2.690 | 2.730 | 2.650 | 2.670 | 2.053 | 1,054,000 |
2014-02-21 | 2.720 | 2.760 | 2.710 | 2.720 | 2.092 | 386,596 |
2014-02-20 | 2.800 | 2.800 | 2.710 | 2.710 | 2.084 | 856,514 |
2014-02-19 | 2.820 | 2.830 | 2.780 | 2.800 | 2.153 | 464,800 |
2014-02-18 | 2.810 | 2.820 | 2.790 | 2.810 | 2.161 | 176,463 |
2014-02-17 | 2.820 | 2.830 | 2.820 | 2.820 | 2.168 | 77,841 |
2014-02-14 | 2.810 | 2.840 | 2.800 | 2.800 | 2.153 | 563,000 |
2014-02-13 | 2.800 | 2.840 | 2.800 | 2.830 | 2.176 | 452,266 |
2014-02-12 | 2.790 | 2.850 | 2.790 | 2.830 | 2.176 | 2,280,000 |
2014-02-11 | 2.850 | 2.870 | 2.750 | 2.800 | 2.153 | 2,908,251 |
2014-02-10 | 2.870 | 2.910 | 2.830 | 2.870 | 2.207 | 567,812 |
2014-02-07 | 2.820 | 2.890 | 2.820 | 2.880 | 2.215 | 1,399,811 |
2014-02-06 | 2.860 | 2.860 | 2.810 | 2.820 | 2.168 | 1,061,000 |
2014-02-05 | 2.900 | 2.900 | 2.820 | 2.830 | 2.176 | 1,261,000 |
2014-02-04 | 2.860 | 2.900 | 2.800 | 2.850 | 2.192 | 1,751,000 |
2014-01-30 | 2.800 | 2.930 | 2.800 | 2.860 | 2.199 | 2,539,000 |
2014-01-29 | 2.830 | 2.860 | 2.830 | 2.840 | 2.184 | 367,000 |
2014-01-28 | 2.780 | 2.950 | 2.780 | 2.840 | 2.184 | 866,000 |
2014-01-27 | 2.900 | 2.900 | 2.800 | 2.810 | 2.161 | 1,276,000 |
2014-01-24 | 2.920 | 2.970 | 2.900 | 2.920 | 2.245 | 1,074,541 |
2014-01-23 | 2.960 | 2.960 | 2.900 | 2.910 | 2.238 | 1,396,000 |
2014-01-22 | 2.930 | 2.950 | 2.900 | 2.950 | 2.268 | 601,500 |
2014-01-21 | 2.910 | 2.960 | 2.830 | 2.900 | 2.230 | 1,072,231 |
2014-01-20 | 2.900 | 2.930 | 2.900 | 2.920 | 2.245 | 374,221 |
2014-01-17 | 2.900 | 2.930 | 2.890 | 2.920 | 2.245 | 444,807 |
2014-01-16 | 2.970 | 2.970 | 2.890 | 2.900 | 2.230 | 1,041,818 |
2014-01-15 | 2.960 | 2.970 | 2.930 | 2.940 | 2.261 | 1,057,750 |
2014-01-14 | 2.860 | 2.910 | 2.850 | 2.900 | 2.230 | 699,432 |
2014-01-13 | 2.900 | 2.930 | 2.900 | 2.900 | 2.230 | 634,000 |
2014-01-10 | 2.900 | 2.920 | 2.890 | 2.910 | 2.238 | 2,902,000 |
2014-01-09 | 2.960 | 2.960 | 2.890 | 2.910 | 2.238 | 2,663,000 |
2014-01-08 | 2.900 | 2.960 | 2.880 | 2.920 | 2.245 | 1,168,982 |
2014-01-07 | 2.810 | 2.910 | 2.810 | 2.900 | 2.230 | 1,277,053 |
2014-01-06 | 2.920 | 2.930 | 2.860 | 2.860 | 2.199 | 2,105,017 |
2014-01-03 | 2.930 | 2.980 | 2.910 | 2.940 | 2.261 | 1,317,781 |
2014-01-02 | 2.910 | 2.980 | 2.910 | 2.950 | 2.268 | 773,214 |
2013-12-31 | 2.880 | 2.940 | 2.900 | 2.910 | 2.238 | 85,930 |
2013-12-30 | 2.980 | 2.980 | 2.860 | 2.920 | 2.245 | 843,193 |
2013-12-27 | 2.850 | 2.940 | 2.850 | 2.920 | 2.245 | 364,533 |
2013-12-24 | 2.870 | 2.910 | 2.850 | 2.880 | 2.215 | 230,029 |
2013-12-23 | 2.830 | 2.950 | 2.830 | 2.880 | 2.215 | 721,098 |
2013-12-20 | 2.960 | 3.010 | 2.890 | 2.920 | 2.245 | 1,545,121 |
2013-12-19 | 3.000 | 3.040 | 2.990 | 3.000 | 2.284 | 533,591 |
2013-12-18 | 2.940 | 3.040 | 2.940 | 2.990 | 2.276 | 1,178,030 |
2013-12-17 | 3.000 | 3.040 | 2.920 | 2.970 | 2.261 | 1,585,318 |
2013-12-16 | 3.060 | 3.060 | 2.990 | 3.000 | 2.284 | 1,532,570 |
2013-12-13 | 2.960 | 3.010 | 2.940 | 3.000 | 2.284 | 975,000 |
2013-12-12 | 2.890 | 2.970 | 2.880 | 2.970 | 2.261 | 1,673,152 |
2013-12-11 | 3.000 | 3.030 | 2.940 | 2.950 | 2.246 | 2,475,088 |
2013-12-10 | 3.000 | 3.040 | 2.980 | 3.010 | 2.291 | 1,464,270 |
2013-12-09 | 3.010 | 3.030 | 2.990 | 3.020 | 2.299 | 971,768 |
2013-12-06 | 3.040 | 3.040 | 2.990 | 3.000 | 2.284 | 856,569 |
2013-12-05 | 3.050 | 3.050 | 2.960 | 3.030 | 2.307 | 1,736,510 |
2013-12-04 | 2.950 | 3.090 | 2.950 | 3.010 | 2.291 | 3,606,390 |
2013-12-03 | 2.920 | 3.000 | 2.850 | 2.990 | 2.276 | 4,594,865 |
2013-12-02 | 2.830 | 2.910 | 2.820 | 2.900 | 2.208 | 2,404,587 |
2013-11-29 | 2.770 | 2.870 | 2.770 | 2.840 | 2.162 | 2,602,949 |
2013-11-28 | 2.900 | 2.950 | 2.760 | 2.780 | 2.116 | 4,474,469 |
2013-11-27 | 2.990 | 2.990 | 2.870 | 2.910 | 2.215 | 1,743,824 |
2013-11-26 | 2.980 | 3.050 | 2.860 | 2.940 | 2.238 | 11,339,449 |
2013-11-25 | 3.120 | 3.140 | 2.980 | 2.980 | 2.269 | 5,269,191 |
2013-11-22 | 2.950 | 3.070 | 2.950 | 3.070 | 2.337 | 7,600,873 |
2013-11-21 | 2.860 | 2.980 | 2.860 | 2.930 | 2.231 | 6,966,180 |
2013-11-20 | 2.850 | 2.880 | 2.820 | 2.870 | 2.185 | 1,373,106 |
2013-11-19 | 2.760 | 2.870 | 2.740 | 2.850 | 2.170 | 3,977,197 |
2013-11-18 | 2.740 | 2.770 | 2.720 | 2.760 | 2.101 | 1,422,402 |
2013-11-15 | 2.710 | 2.730 | 2.690 | 2.720 | 2.071 | 1,049,989 |
2013-11-14 | 2.710 | 2.790 | 2.700 | 2.700 | 2.055 | 1,251,375 |
2013-11-13 | 2.700 | 2.770 | 2.660 | 2.720 | 2.071 | 3,389,910 |
2013-11-12 | 2.670 | 2.720 | 2.650 | 2.720 | 2.071 | 3,109,494 |
2013-11-11 | 2.650 | 2.650 | 2.620 | 2.640 | 2.010 | 947,169 |
2013-11-08 | 2.610 | 2.640 | 2.600 | 2.640 | 2.010 | 1,584,017 |
2013-11-07 | 2.640 | 2.640 | 2.580 | 2.610 | 1.987 | 1,297,000 |
2013-11-06 | 2.590 | 2.640 | 2.570 | 2.640 | 2.010 | 2,379,329 |
2013-11-05 | 2.580 | 2.590 | 2.560 | 2.580 | 1.964 | 1,506,856 |
2013-11-04 | 2.560 | 2.570 | 2.550 | 2.570 | 1.956 | 1,563,969 |
2013-11-01 | 2.560 | 2.560 | 2.540 | 2.550 | 1.941 | 791,000 |
2013-10-31 | 2.580 | 2.580 | 2.550 | 2.560 | 1.949 | 489,789 |
2013-10-30 | 2.570 | 2.570 | 2.530 | 2.550 | 1.941 | 1,199,966 |
2013-10-29 | 2.580 | 2.580 | 2.520 | 2.530 | 1.926 | 1,411,801 |
2013-10-28 | 2.590 | 2.590 | 2.530 | 2.540 | 1.934 | 898,551 |
2013-10-25 | 2.560 | 2.570 | 2.540 | 2.550 | 1.941 | 3,513,971 |
2013-10-24 | 2.550 | 2.560 | 2.530 | 2.540 | 1.934 | 1,449,186 |
2013-10-23 | 2.540 | 2.560 | 2.520 | 2.530 | 1.926 | 1,128,612 |
2013-10-22 | 2.530 | 2.560 | 2.530 | 2.540 | 1.934 | 470,000 |
2013-10-21 | 2.540 | 2.550 | 2.530 | 2.530 | 1.926 | 418,595 |
2013-10-18 | 2.530 | 2.550 | 2.530 | 2.540 | 1.934 | 731,000 |
2013-10-17 | 2.520 | 2.540 | 2.510 | 2.520 | 1.918 | 788,617 |
2013-10-16 | 2.510 | 2.510 | 2.490 | 2.500 | 1.903 | 2,236,083 |
2013-10-15 | 2.480 | 2.510 | 2.480 | 2.500 | 1.903 | 1,426,105 |
2013-10-11 | 2.480 | 2.500 | 2.450 | 2.490 | 1.896 | 3,522,000 |
2013-10-10 | 2.460 | 2.460 | 2.420 | 2.440 | 1.858 | 2,191,000 |
2013-10-09 | 2.470 | 2.480 | 2.460 | 2.470 | 1.880 | 1,432,000 |
2013-10-08 | 2.480 | 2.490 | 2.450 | 2.490 | 1.896 | 716,000 |
2013-10-07 | 2.440 | 2.490 | 2.440 | 2.460 | 1.873 | 974,000 |
2013-10-04 | 2.490 | 2.500 | 2.450 | 2.460 | 1.873 | 1,932,876 |
2013-10-03 | 2.500 | 2.510 | 2.480 | 2.480 | 1.888 | 1,360,989 |
2013-10-02 | 2.460 | 2.510 | 2.460 | 2.500 | 1.903 | 765,734 |
2013-09-30 | 2.460 | 2.470 | 2.450 | 2.450 | 1.865 | 516,000 |
2013-09-27 | 2.460 | 2.500 | 2.460 | 2.480 | 1.888 | 777,000 |
2013-09-26 | 2.460 | 2.480 | 2.440 | 2.460 | 1.873 | 458,937 |
2013-09-25 | 2.460 | 2.490 | 2.440 | 2.450 | 1.865 | 1,059,005 |
2013-09-24 | 2.510 | 2.520 | 2.460 | 2.460 | 1.873 | 1,276,170 |
2013-09-23 | 2.550 | 2.570 | 2.500 | 2.520 | 1.918 | 1,137,000 |
2013-09-19 | 2.490 | 2.560 | 2.480 | 2.560 | 1.949 | 7,328,417 |
2013-09-18 | 2.300 | 2.460 | 2.300 | 2.450 | 1.865 | 3,732,268 |
2013-09-17 | 2.320 | 2.330 | 2.300 | 2.310 | 1.759 | 1,344,000 |
2013-09-16 | 2.310 | 2.320 | 2.290 | 2.300 | 1.751 | 1,201,078 |
2013-09-13 | 2.300 | 2.300 | 2.270 | 2.300 | 1.751 | 3,621,815 |
2013-09-12 | 2.350 | 2.360 | 2.300 | 2.300 | 1.751 | 2,100,217 |
2013-09-11 | 2.360 | 2.370 | 2.330 | 2.340 | 1.781 | 1,353,000 |
2013-09-10 | 2.340 | 2.350 | 2.290 | 2.350 | 1.789 | 2,453,660 |
2013-09-09 | 2.370 | 2.380 | 2.290 | 2.320 | 1.766 | 3,699,000 |
2013-09-06 | 2.390 | 2.390 | 2.330 | 2.350 | 1.789 | 1,212,500 |
2013-09-05 | 2.410 | 2.410 | 2.350 | 2.380 | 1.812 | 2,112,021 |
2013-09-04 | 2.400 | 2.430 | 2.400 | 2.410 | 1.835 | 1,096,000 |
2013-09-03 | 2.480 | 2.480 | 2.400 | 2.400 | 1.827 | 1,488,189 |
2013-09-02 | 2.510 | 2.570 | 2.500 | 2.550 | 1.858 | 2,204,238 |
2013-08-30 | 2.490 | 2.520 | 2.480 | 2.510 | 1.828 | 546,138 |
2013-08-29 | 2.460 | 2.500 | 2.460 | 2.480 | 1.807 | 450,873 |
2013-08-28 | 2.480 | 2.500 | 2.440 | 2.450 | 1.785 | 628,013 |
2013-08-27 | 2.500 | 2.510 | 2.470 | 2.490 | 1.814 | 442,000 |
2013-08-26 | 2.480 | 2.530 | 2.470 | 2.510 | 1.828 | 585,789 |
2013-08-23 | 2.450 | 2.520 | 2.450 | 2.480 | 1.807 | 783,000 |
2013-08-22 | 2.440 | 2.450 | 2.410 | 2.430 | 1.770 | 1,600,148 |
2013-08-21 | 2.490 | 2.490 | 2.440 | 2.450 | 1.785 | 1,368,000 |
2013-08-20 | 2.520 | 2.540 | 2.480 | 2.490 | 1.814 | 783,000 |
2013-08-19 | 2.550 | 2.560 | 2.500 | 2.530 | 1.843 | 643,106 |
2013-08-16 | 2.530 | 2.580 | 2.500 | 2.530 | 1.843 | 1,398,000 |
2013-08-15 | 2.600 | 2.620 | 2.520 | 2.550 | 1.858 | 2,532,000 |
2013-08-14 | 2.590 | 2.590 | 2.590 | 2.590 | 1.887 | 0 |
2013-08-13 | 2.590 | 2.610 | 2.590 | 2.590 | 1.887 | 1,725,000 |
2013-08-12 | 2.580 | 2.600 | 2.580 | 2.600 | 1.894 | 564,596 |
2013-08-09 | 2.600 | 2.600 | 2.590 | 2.590 | 1.887 | 598,500 |
2013-08-08 | 2.600 | 2.630 | 2.600 | 2.620 | 1.908 | 991,117 |
2013-08-07 | 2.610 | 2.620 | 2.600 | 2.600 | 1.894 | 478,530 |
2013-08-06 | 2.640 | 2.640 | 2.600 | 2.630 | 1.916 | 452,610 |
2013-08-05 | 2.640 | 2.660 | 2.640 | 2.650 | 1.930 | 658,186 |
2013-08-02 | 2.650 | 2.660 | 2.620 | 2.660 | 1.938 | 1,762,755 |
2013-08-01 | 2.630 | 2.670 | 2.620 | 2.660 | 1.938 | 1,494,320 |
2013-07-31 | 2.640 | 2.650 | 2.600 | 2.610 | 1.901 | 1,696,000 |
2013-07-30 | 2.640 | 2.660 | 2.600 | 2.640 | 1.923 | 1,148,000 |
2013-07-29 | 2.650 | 2.680 | 2.640 | 2.660 | 1.938 | 585,250 |
2013-07-26 | 2.730 | 2.740 | 2.670 | 2.670 | 1.945 | 1,385,699 |
2013-07-25 | 2.670 | 2.730 | 2.630 | 2.730 | 1.989 | 2,484,727 |
2013-07-24 | 2.600 | 2.680 | 2.600 | 2.640 | 1.923 | 3,492,588 |
2013-07-23 | 2.620 | 2.630 | 2.570 | 2.600 | 1.894 | 2,668,830 |
2013-07-22 | 2.510 | 2.630 | 2.510 | 2.630 | 1.916 | 4,001,574 |
2013-07-19 | 2.470 | 2.500 | 2.440 | 2.490 | 1.814 | 1,146,000 |
2013-07-18 | 2.430 | 2.470 | 2.430 | 2.450 | 1.785 | 1,280,061 |
2013-07-17 | 2.380 | 2.460 | 2.380 | 2.430 | 1.770 | 1,048,359 |
2013-07-16 | 2.420 | 2.440 | 2.360 | 2.360 | 1.719 | 3,114,073 |
2013-07-15 | 2.470 | 2.480 | 2.420 | 2.420 | 1.763 | 1,985,051 |
2013-07-12 | 2.500 | 2.520 | 2.480 | 2.500 | 1.821 | 2,459,904 |
2013-07-11 | 2.500 | 2.530 | 2.490 | 2.500 | 1.821 | 2,270,038 |
2013-07-10 | 2.480 | 2.550 | 2.480 | 2.480 | 1.807 | 2,014,000 |
2013-07-09 | 2.530 | 2.570 | 2.470 | 2.470 | 1.799 | 1,939,000 |
2013-07-08 | 2.520 | 2.540 | 2.500 | 2.520 | 1.836 | 352,550 |
2013-07-05 | 2.510 | 2.590 | 2.510 | 2.530 | 1.843 | 1,201,804 |
2013-07-04 | 2.520 | 2.570 | 2.500 | 2.510 | 1.828 | 1,294,116 |
2013-07-03 | 2.560 | 2.580 | 2.500 | 2.530 | 1.843 | 1,101,000 |
2013-07-02 | 2.580 | 2.600 | 2.570 | 2.580 | 1.879 | 1,365,000 |
2013-06-28 | 2.600 | 2.620 | 2.590 | 2.590 | 1.887 | 667,000 |
2013-06-27 | 2.620 | 2.620 | 2.580 | 2.590 | 1.887 | 1,600,000 |
2013-06-26 | 2.670 | 2.670 | 2.580 | 2.590 | 1.887 | 3,198,168 |
2013-06-25 | 2.580 | 2.670 | 2.510 | 2.620 | 1.908 | 3,693,069 |
2013-06-24 | 2.740 | 2.740 | 2.560 | 2.580 | 1.879 | 3,963,550 |
2013-06-21 | 2.710 | 2.760 | 2.610 | 2.740 | 1.996 | 4,486,312 |
2013-06-20 | 2.750 | 2.920 | 2.690 | 2.720 | 1.981 | 6,483,871 |
2013-06-19 | 2.810 | 2.840 | 2.780 | 2.790 | 2.032 | 2,128,400 |
2013-06-18 | 2.690 | 2.860 | 2.670 | 2.860 | 2.083 | 4,734,486 |
2013-06-17 | 2.600 | 2.700 | 2.600 | 2.690 | 1.959 | 1,566,133 |
2013-06-14 | 2.620 | 2.660 | 2.620 | 2.620 | 1.908 | 1,339,211 |
2013-06-13 | 2.610 | 2.610 | 2.520 | 2.610 | 1.901 | 2,537,270 |
2013-06-11 | 2.640 | 2.650 | 2.610 | 2.620 | 1.908 | 1,145,000 |
2013-06-10 | 2.650 | 2.680 | 2.640 | 2.660 | 1.938 | 524,403 |
2013-06-07 | 2.610 | 2.630 | 2.600 | 2.620 | 1.908 | 1,687,862 |
2013-06-06 | 2.610 | 2.630 | 2.600 | 2.620 | 1.908 | 1,207,191 |
2013-06-05 | 2.630 | 2.640 | 2.610 | 2.630 | 1.916 | 668,857 |
2013-06-04 | 2.650 | 2.660 | 2.600 | 2.620 | 1.908 | 1,119,447 |
2013-06-03 | 2.650 | 2.700 | 2.650 | 2.650 | 1.930 | 1,024,171 |
2013-05-31 | 2.670 | 2.670 | 2.640 | 2.660 | 1.938 | 892,000 |
2013-05-30 | 2.700 | 2.730 | 2.620 | 2.630 | 1.916 | 1,622,000 |
2013-05-29 | 2.670 | 2.760 | 2.650 | 2.720 | 1.981 | 3,051,023 |
2013-05-28 | 2.650 | 2.650 | 2.590 | 2.600 | 1.894 | 2,324,664 |
2013-05-27 | 2.660 | 2.660 | 2.610 | 2.630 | 1.916 | 857,000 |
2013-05-24 | 2.710 | 2.730 | 2.650 | 2.650 | 1.930 | 2,498,358 |
2013-05-23 | 2.680 | 2.820 | 2.660 | 2.710 | 1.974 | 9,594,537 |
2013-05-22 | 2.650 | 2.680 | 2.620 | 2.680 | 1.952 | 1,299,345 |
2013-05-21 | 2.640 | 2.670 | 2.630 | 2.660 | 1.938 | 3,113,361 |
2013-05-20 | 2.600 | 2.640 | 2.600 | 2.640 | 1.923 | 1,124,947 |
2013-05-16 | 2.590 | 2.600 | 2.570 | 2.600 | 1.894 | 938,193 |
2013-05-15 | 2.550 | 2.630 | 2.550 | 2.600 | 1.894 | 3,852,001 |
2013-05-14 | 2.500 | 2.570 | 2.500 | 2.550 | 1.858 | 1,141,611 |
2013-05-13 | 2.500 | 2.520 | 2.500 | 2.510 | 1.828 | 1,353,000 |
2013-05-10 | 2.510 | 2.520 | 2.480 | 2.520 | 1.836 | 390,354 |
2013-05-09 | 2.520 | 2.540 | 2.480 | 2.520 | 1.836 | 1,483,031 |
2013-05-08 | 2.520 | 2.540 | 2.510 | 2.520 | 1.836 | 828,472 |
2013-05-07 | 2.530 | 2.530 | 2.510 | 2.510 | 1.828 | 541,078 |
2013-05-06 | 2.530 | 2.540 | 2.510 | 2.510 | 1.828 | 476,100 |
2013-05-03 | 2.490 | 2.530 | 2.490 | 2.520 | 1.836 | 1,362,000 |
2013-05-02 | 2.470 | 2.510 | 2.450 | 2.500 | 1.821 | 740,000 |
2013-04-30 | 2.460 | 2.510 | 2.420 | 2.490 | 1.814 | 2,270,552 |
2013-04-29 | 2.430 | 2.460 | 2.430 | 2.440 | 1.777 | 1,193,491 |
2013-04-26 | 2.410 | 2.470 | 2.400 | 2.450 | 1.785 | 5,725,545 |
2013-04-25 | 2.380 | 2.490 | 2.380 | 2.410 | 1.756 | 7,388,134 |
2013-04-24 | 2.330 | 2.430 | 2.330 | 2.410 | 1.756 | 3,933,857 |
2013-04-23 | 2.280 | 2.310 | 2.280 | 2.300 | 1.675 | 1,168,952 |
2013-04-22 | 2.250 | 2.310 | 2.250 | 2.270 | 1.654 | 1,679,000 |
2013-04-19 | 2.220 | 2.300 | 2.220 | 2.270 | 1.654 | 3,527,247 |
2013-04-18 | 2.280 | 2.330 | 2.240 | 2.240 | 1.632 | 2,072,000 |
2013-04-17 | 2.390 | 2.420 | 2.300 | 2.310 | 1.683 | 2,644,000 |
2013-04-16 | 2.430 | 2.430 | 2.300 | 2.380 | 1.734 | 3,095,000 |
2013-04-15 | 2.500 | 2.500 | 2.440 | 2.460 | 1.792 | 490,352 |