首頁 公司名錄 遠東發展有限公司 過往股價
價格（HK$）
2.460
股票價格延遲約 15 分鐘
  • 上日收市HK$2.39
  • 買入價HK$2.45
  • 開市HK$2.40
  • 賣出價HK$2.46
  • 成交金額HK$3.95M
  • 每股盈利HK$0.16
  • 成交數量1.63M
  • 市盈率15.86x
  • 市值HK$5.87B
  • 收益率7.72%
  • 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
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
2013-04-12 2.530 2.550 2.510 2.510 1.828 643,755
2013-04-11 2.520 2.540 2.520 2.530 1.843 595,785
2013-04-10 2.480 2.520 2.470 2.520 1.836 870,283
2013-04-09 2.450 2.490 2.440 2.480 1.807 724,329
2013-04-08 2.460 2.520 2.410 2.480 1.807 1,185,957
2013-04-05 2.540 2.550 2.410 2.490 1.814 3,481,960
2013-04-03 2.550 2.580 2.550 2.570 1.872 1,674,238
2013-04-02 2.570 2.580 2.520 2.570 1.872 828,522
2013-03-28 2.520 2.600 2.520 2.590 1.887 3,087,294
2013-03-27 2.540 2.550 2.510 2.550 1.858 1,685,848
2013-03-26 2.560 2.560 2.510 2.530 1.843 838,000
2013-03-25 2.560 2.580 2.520 2.540 1.850 688,170
2013-03-22 2.560 2.600 2.520 2.560 1.865 391,000
2013-03-21 2.500 2.620 2.500 2.590 1.887 1,040,275
2013-03-20 2.500 2.550 2.500 2.500 1.821 323,317
2013-03-19 2.480 2.570 2.480 2.520 1.836 1,421,322
2013-03-18 2.490 2.510 2.400 2.490 1.814 1,736,004
2013-03-15 2.510 2.550 2.470 2.490 1.814 2,378,972
2013-03-14 2.420 2.530 2.370 2.530 1.843 1,901,479
2013-03-13 2.580 2.630 2.420 2.460 1.792 3,419,338
2013-03-12 2.620 2.690 2.580 2.590 1.887 22,364,349
2013-03-11 2.690 2.690 2.610 2.660 1.938 2,247,494
2013-03-08 2.620 2.720 2.610 2.660 1.938 20,964,254
2013-03-07 2.600 2.640 2.570 2.640 1.923 2,989,019
2013-03-06 2.550 2.600 2.450 2.590 1.887 5,670,138
2013-03-05 2.530 2.580 2.500 2.540 1.850 1,397,857
2013-03-04 2.520 2.540 2.490 2.520 1.836 1,220,940
2013-03-01 2.570 2.590 2.510 2.550 1.858 2,040,000
2013-02-28 2.520 2.580 2.520 2.540 1.850 1,746,085
2013-02-27 2.390 2.500 2.340 2.490 1.814 2,138,645
2013-02-26 2.500 2.530 2.340 2.350 1.712 3,669,000
2013-02-25 2.600 2.600 2.490 2.540 1.850 3,097,456
2013-02-22 2.560 2.670 2.480 2.650 1.930 7,866,490
2013-02-21 2.390 2.570 2.370 2.570 1.872 10,082,196
2013-02-20 2.290 2.460 2.290 2.430 1.770 5,389,961
2013-02-19 2.230 2.320 2.220 2.300 1.675 6,814,218
2013-02-18 2.230 2.260 2.210 2.240 1.632 576,286
2013-02-15 2.210 2.270 2.190 2.250 1.639 450,317
2013-02-14 2.200 2.230 2.200 2.230 1.624 546,280
2013-02-08 2.190 2.230 2.180 2.230 1.624 964,000
2013-02-07 2.260 2.260 2.150 2.180 1.588 2,972,000
2013-02-06 2.300 2.320 2.270 2.270 1.654 1,007,507
2013-02-05 2.300 2.300 2.230 2.250 1.639 987,000
2013-02-04 2.330 2.390 2.310 2.330 1.697 1,567,000
2013-02-01 2.150 2.320 2.150 2.310 1.683 2,453,280
2013-01-31 2.170 2.170 2.140 2.170 1.581 672,000
2013-01-30 2.170 2.190 2.150 2.160 1.573 785,831
2013-01-29 2.130 2.160 2.130 2.160 1.573 1,938,143
2013-01-28 2.220 2.230 2.170 2.180 1.588 634,000
2013-01-25 2.260 2.270 2.180 2.210 1.610 1,768,427
2013-01-24 2.270 2.290 2.230 2.250 1.639 699,000
2013-01-23 2.250 2.290 2.230 2.290 1.668 787,445
2013-01-22 2.270 2.270 2.250 2.260 1.646 417,284
2013-01-21 2.240 2.300 2.240 2.270 1.654 1,476,655
2013-01-18 2.250 2.260 2.230 2.240 1.632 534,899
2013-01-17 2.250 2.280 2.230 2.240 1.632 609,058
2013-01-16 2.230 2.280 2.230 2.250 1.639 14,196,465
2013-01-15 2.250 2.270 2.230 2.250 1.639 869,837
2013-01-14 2.280 2.300 2.250 2.280 1.661 1,732,297
2013-01-11 2.300 2.300 2.260 2.270 1.654 2,642,402
2013-01-10 2.230 2.320 2.200 2.290 1.668 3,823,138
2013-01-09 2.160 2.250 2.160 2.240 1.632 2,401,156
2013-01-08 2.230 2.250 2.200 2.220 1.617 2,580,000
2013-01-07 2.150 2.270 2.130 2.250 1.639 5,567,209
2013-01-04 2.150 2.160 2.110 2.130 1.552 1,032,181
2013-01-03 2.170 2.170 2.100 2.130 1.552 1,641,910
2013-01-02 2.100 2.180 2.100 2.170 1.581 3,918,441
2012-12-31 2.080 2.090 2.050 2.090 1.522 261,000
2012-12-28 2.030 2.090 2.030 2.090 1.522 869,386
2012-12-27 2.100 2.110 2.060 2.060 1.501 808,128
2012-12-24 2.050 2.100 2.020 2.090 1.522 786,437
2012-12-21 2.010 2.060 2.010 2.050 1.493 393,813
2012-12-20 2.020 2.030 2.010 2.020 1.471 1,169,083
2012-12-19 2.020 2.060 2.020 2.040 1.471 1,270,944
2012-12-18 2.050 2.070 2.020 2.040 1.471 2,161,739
2012-12-17 2.130 2.130 2.080 2.090 1.508 2,443,284
2012-12-14 2.030 2.130 2.030 2.130 1.536 2,717,989
2012-12-13 2.020 2.060 2.020 2.050 1.479 1,701,000
2012-12-12 2.030 2.070 1.990 2.040 1.471 3,920,741
2012-12-11 2.130 2.140 2.000 2.030 1.464 3,974,680
2012-12-10 2.140 2.200 2.130 2.140 1.544 1,463,788
2012-12-07 2.140 2.160 2.120 2.140 1.544 3,090,333
2012-12-06 2.160 2.160 2.130 2.140 1.544 1,209,199
2012-12-05 2.050 2.160 2.030 2.150 1.551 10,449,280
2012-12-04 1.940 2.050 1.930 2.040 1.471 5,323,830
2012-12-03 1.970 1.990 1.950 1.960 1.414 1,070,004
2012-11-30 1.960 2.030 1.930 1.970 1.421 5,949,596
2012-11-29 1.880 2.000 1.820 1.970 1.421 13,995,677
2012-11-28 1.850 1.890 1.830 1.860 1.342 2,093,000
2012-11-27 1.870 1.900 1.780 1.860 1.342 4,744,909
2012-11-26 1.770 1.910 1.770 1.870 1.349 9,691,396
2012-11-23 1.630 1.780 1.630 1.740 1.255 6,354,749
2012-11-22 1.600 1.660 1.600 1.620 1.168 3,630,491
2012-11-21 1.600 1.610 1.590 1.600 1.154 945,750
2012-11-20 1.620 1.630 1.590 1.600 1.154 2,043,748
2012-11-19 1.600 1.620 1.600 1.610 1.161 452,474
2012-11-16 1.610 1.620 1.590 1.600 1.154 986,957
2012-11-15 1.610 1.610 1.580 1.590 1.147 720,395
2012-11-14 1.600 1.620 1.600 1.620 1.168 282,331
2012-11-13 1.620 1.620 1.580 1.600 1.154 1,305,134
2012-11-12 1.620 1.630 1.610 1.620 1.168 309,168
2012-11-09 1.650 1.660 1.600 1.620 1.168 3,391,349
2012-11-08 1.620 1.670 1.610 1.630 1.176 1,748,627
2012-11-07 1.690 1.690 1.650 1.650 1.190 1,868,661
2012-11-06 1.650 1.680 1.640 1.670 1.205 2,717,233
2012-11-05 1.590 1.650 1.580 1.650 1.190 79,110,206
2012-11-02 1.600 1.610 1.590 1.590 1.147 2,054,097
2012-11-01 1.560 1.590 1.560 1.570 1.132 1,632,216
2012-10-31 1.520 1.560 1.520 1.550 1.118 1,210,250
2012-10-30 1.550 1.550 1.500 1.520 1.096 1,984,000
2012-10-29 1.580 1.580 1.530 1.540 1.111 43,469,613
2012-10-26 1.650 1.650 1.580 1.600 1.154 5,236,542
2012-10-25 1.680 1.710 1.610 1.630 1.176 18,804,751
2012-10-24 1.620 1.670 1.610 1.660 1.197 1,861,291
2012-10-22 1.610 1.640 1.610 1.640 1.183 1,131,553
2012-10-19 1.610 1.620 1.600 1.620 1.168 1,257,000
2012-10-18 1.610 1.630 1.600 1.610 1.161 3,736,684
2012-10-17 1.600 1.620 1.590 1.590 1.147 2,726,000
2012-10-16 1.560 1.600 1.550 1.590 1.147 1,658,000
2012-10-15 1.600 1.620 1.540 1.550 1.118 3,222,000
2012-10-12 1.640 1.680 1.550 1.560 1.125 23,548,126
2012-10-11 1.670 1.710 1.640 1.650 1.190 6,336,451
2012-10-10 1.670 1.700 1.660 1.690 1.219 1,172,000
2012-10-09 1.740 1.740 1.660 1.690 1.219 2,356,000
2012-10-08 1.760 1.760 1.700 1.720 1.241 1,970,104
2012-10-05 1.770 1.770 1.750 1.760 1.269 1,953,470
2012-10-04 1.770 1.780 1.740 1.760 1.269 2,918,000
2012-10-03 1.750 1.810 1.750 1.780 1.284 2,589,647
2012-09-28 1.750 1.770 1.740 1.760 1.269 2,009,000
2012-09-27 1.760 1.790 1.740 1.740 1.255 1,640,317
2012-09-26 1.730 1.810 1.730 1.760 1.269 2,872,050
2012-09-25 1.710 1.750 1.710 1.740 1.255 1,786,343
2012-09-24 1.640 1.700 1.640 1.680 1.212 735,872
2012-09-21 1.700 1.720 1.640 1.640 1.183 2,898,044
2012-09-20 1.740 1.750 1.680 1.690 1.219 2,294,000
2012-09-19 1.650 1.740 1.650 1.730 1.248 2,808,797
2012-09-18 1.640 1.710 1.640 1.660 1.197 1,765,000
2012-09-17 1.750 1.750 1.650 1.650 1.190 3,236,000
2012-09-14 1.650 1.750 1.630 1.740 1.255 7,661,190
2012-09-13 1.600 1.630 1.570 1.620 1.168 1,917,355
2012-09-12 1.470 1.600 1.470 1.600 1.154 9,143,542
2012-09-11 1.450 1.470 1.450 1.460 1.053 2,645,000
2012-09-10 1.440 1.460 1.430 1.450 1.046 12,376,446
2012-09-07 1.410 1.440 1.410 1.440 1.039 1,757,893
2012-09-06 1.400 1.440 1.400 1.410 1.017 50,869,905
2012-09-05 1.420 1.450 1.390 1.400 1.010 4,395,000
2012-09-04 1.490 1.510 1.470 1.470 1.024 2,312,222
2012-09-03 1.440 1.540 1.440 1.490 1.038 12,177,001
2012-08-31 1.420 1.460 1.420 1.460 1.017 1,923,000
2012-08-30 1.410 1.430 1.410 1.420 0.989 2,623,000
2012-08-29 1.410 1.430 1.400 1.420 0.989 1,345,000
2012-08-28 1.430 1.430 1.400 1.410 0.982 2,263,874
2012-08-27 1.430 1.440 1.420 1.440 1.003 856,456
2012-08-24 1.440 1.440 1.430 1.430 0.996 541,000
2012-08-23 1.420 1.470 1.410 1.440 1.003 1,492,234
2012-08-22 1.430 1.440 1.410 1.430 0.996 1,808,000
2012-08-21 1.430 1.450 1.420 1.440 1.003 1,538,000
2012-08-20 1.420 1.440 1.410 1.430 0.996 1,135,000
2012-08-17 1.410 1.430 1.400 1.410 0.982 328,000
2012-08-16 1.420 1.430 1.410 1.410 0.982 667,000
2012-08-15 1.410 1.430 1.410 1.420 0.989 475,877
2012-08-14 1.430 1.430 1.410 1.420 0.989 449,107
2012-08-13 1.430 1.440 1.420 1.430 0.996 156,000
2012-08-10 1.420 1.430 1.420 1.430 0.996 414,082
2012-08-09 1.430 1.450 1.410 1.430 0.996 397,683
2012-08-08 1.430 1.450 1.420 1.430 0.996 392,000
2012-08-07 1.430 1.450 1.410 1.430 0.996 437,977
2012-08-06 1.420 1.450 1.410 1.430 0.996 186,000
2012-08-03 1.410 1.440 1.400 1.420 0.989 143,000
2012-08-02 1.450 1.450 1.410 1.410 0.982 104,000
2012-08-01 1.440 1.450 1.400 1.440 1.003 25,211,680
2012-07-31 1.400 1.420 1.400 1.410 0.982 212,000
2012-07-30 1.400 1.420 1.400 1.410 0.982 254,000
2012-07-27 1.400 1.420 1.400 1.410 0.982 133,000
2012-07-26 1.400 1.410 1.380 1.400 0.975 366,000
2012-07-25 1.430 1.430 1.400 1.420 0.989 166,000
2012-07-24 1.430 1.440 1.410 1.420 0.989 137,000
2012-07-23 1.430 1.450 1.410 1.450 1.010 153,000
2012-07-20 1.440 1.440 1.420 1.440 1.003 99,000
2012-07-19 1.430 1.440 1.420 1.440 1.003 98,000
2012-07-18 1.420 1.440 1.420 1.440 1.003 8,000
2012-07-17 1.460 1.460 1.440 1.450 1.010 84,000
2012-07-16 1.440 1.450 1.420 1.450 1.010 394,081
2012-07-13 1.450 1.450 1.430 1.450 1.010 232,350
2012-07-12 1.450 1.470 1.440 1.460 1.017 402,328
2012-07-11 1.450 1.470 1.440 1.460 1.017 280,000
2012-07-10 1.440 1.460 1.440 1.450 1.010 228,772
2012-07-09 1.430 1.460 1.430 1.460 1.017 105,000
2012-07-06 1.450 1.460 1.420 1.450 1.010 663,000
2012-07-05 1.430 1.450 1.410 1.450 1.010 509,000
2012-07-04 1.450 1.460 1.430 1.440 1.003 425,000
2012-07-03 1.440 1.450 1.420 1.450 1.010 68,754
2012-06-29 1.430 1.440 1.410 1.430 0.996 71,326
2012-06-28 1.450 1.450 1.400 1.430 0.996 254,154
2012-06-27 1.400 1.430 1.400 1.430 0.996 268,000
2012-06-26 1.390 1.430 1.390 1.430 0.996 151,000
2012-06-25 1.430 1.430 1.410 1.410 0.982 162,933
2012-06-22 1.400 1.410 1.380 1.400 0.975 312,000
2012-06-21 1.460 1.460 1.410 1.410 0.982 825,331
2012-06-20 1.420 1.490 1.420 1.480 1.031 1,714,000
2012-06-19 1.400 1.420 1.400 1.410 0.982 366,824
2012-06-18 1.370 1.410 1.350 1.400 0.975 1,322,000
2012-06-15 1.350 1.360 1.330 1.350 0.941 829,000
2012-06-14 1.360 1.360 1.340 1.350 0.941 151,000
2012-06-13 1.390 1.430 1.350 1.380 0.962 1,044,369
2012-06-12 1.350 1.350 1.320 1.340 0.934 450,483
2012-06-11 1.360 1.360 1.330 1.340 0.934 476,000
2012-06-08 1.350 1.360 1.310 1.340 0.934 247,000
2012-06-07 1.350 1.350 1.330 1.330 0.927 205,000
2012-06-06 1.350 1.350 1.310 1.340 0.934 355,000
2012-06-05 1.300 1.310 1.300 1.310 0.913 63,259
2012-06-04 1.350 1.350 1.290 1.300 0.906 100,000
2012-06-01 1.360 1.370 1.330 1.350 0.941 266,724
2012-05-31 1.400 1.400 1.340 1.350 0.941 590,329
2012-05-30 1.360 1.370 1.330 1.340 0.934 194,000
2012-05-29 1.380 1.380 1.360 1.360 0.948 251,000
2012-05-28 1.380 1.390 1.350 1.360 0.948 420,729
2012-05-25 1.310 1.330 1.300 1.330 0.927 114,000
2012-05-24 1.330 1.340 1.320 1.340 0.934 79,095
2012-05-23 1.320 1.340 1.300 1.340 0.934 154,000
2012-05-22 1.350 1.350 1.340 1.350 0.941 36,000
2012-05-21 1.370 1.370 1.330 1.340 0.934 9,008
2012-05-18 1.350 1.350 1.320 1.340 0.934 107,736
2012-05-17 1.360 1.380 1.360 1.380 0.962 38,000
2012-05-16 1.370 1.390 1.350 1.390 0.968 172,000
2012-05-15 1.390 1.410 1.380 1.410 0.982 246,000
2012-05-14 1.440 1.450 1.390 1.420 0.989 210,000
2012-05-11 1.410 1.430 1.340 1.430 0.996 468,098
2012-05-10 1.380 1.410 1.350 1.390 0.968 366,345
2012-05-09 1.390 1.400 1.370 1.390 0.968 233,000
2012-05-08 1.400 1.420 1.390 1.410 0.982 525,000
2012-05-07 1.410 1.410 1.380 1.400 0.975 342,829
2012-05-04 1.430 1.440 1.420 1.440 1.003 210,000
2012-05-03 1.440 1.440 1.410 1.430 0.996 630,350
2012-05-02 1.420 1.450 1.410 1.430 0.996 253,881
2012-04-30 1.420 1.420 1.400 1.420 0.989 195,641
2012-04-27 1.410 1.420 1.390 1.420 0.989 219,000
2012-04-26 1.410 1.420 1.390 1.410 0.982 497,119
2012-04-25 1.370 1.400 1.370 1.400 0.975 202,152
2012-04-24 1.360 1.390 1.360 1.390 0.968 10,000
2012-04-23 1.380 1.400 1.350 1.390 0.968 309,000
2012-04-20 1.370 1.390 1.370 1.390 0.968 24,139
2012-04-19 1.380 1.390 1.360 1.390 0.968 66,000
2012-04-18 1.400 1.410 1.380 1.390 0.968 250,000
2012-04-17 1.360 1.400 1.360 1.390 0.968 15,160
2012-04-16 1.350 1.400 1.340 1.400 0.975 108,000
2012-04-13 1.340 1.380 1.340 1.380 0.962 73,000
2012-04-12 1.320 1.360 1.320 1.350 0.941 171,000
2012-04-11 1.350 1.350 1.320 1.340 0.934 547,000
2012-04-10 1.310 1.370 1.310 1.340 0.934 380,057
2012-04-05 1.360 1.360 1.330 1.330 0.927 80,000
2012-04-03 1.350 1.390 1.310 1.370 0.955 318,000
2012-04-02 1.370 1.370 1.300 1.350 0.941 344,000
2012-03-30 1.400 1.400 1.400 1.400 0.975 0
2012-03-29 1.360 1.400 1.350 1.400 0.975 503,655
2012-03-28 1.400 1.410 1.400 1.410 0.982 4,000
2012-03-27 1.370 1.410 1.360 1.390 0.968 276,000
2012-03-26 1.380 1.380 1.380 1.380 0.962 0
2012-03-23 1.340 1.390 1.330 1.380 0.962 309,000
2012-03-22 1.380 1.390 1.360 1.370 0.955 160,000
2012-03-21 1.380 1.420 1.360 1.400 0.975 477,434
2012-03-20 1.400 1.430 1.380 1.380 0.962 51,000
2012-03-16 1.430 1.440 1.400 1.400 0.975 17,671
2012-03-15 1.390 1.440 1.390 1.430 0.996 131,640
2012-03-14 1.460 1.480 1.430 1.430 0.996 501,000
2012-03-13 1.430 1.450 1.420 1.450 1.010 43,000
2012-03-12 1.420 1.470 1.400 1.460 1.017 56,000
2012-03-09 1.400 1.410 1.380 1.410 0.982 345,482
2012-03-08 1.410 1.410 1.380 1.400 0.975 256,000
2012-03-07 1.400 1.400 1.360 1.400 0.975 435,334
2012-03-06 1.450 1.450 1.400 1.430 0.996 770,876
2012-03-05 1.470 1.490 1.460 1.480 1.031 363,163
2012-03-02 1.450 1.490 1.450 1.490 1.038 379,000
2012-03-01 1.500 1.510 1.460 1.470 1.024 678,000
2012-02-29 1.480 1.510 1.480 1.510 1.052 147,000
2012-02-28 1.500 1.510 1.460 1.500 1.045 921,000
2012-02-27 1.450 1.520 1.450 1.500 1.045 2,302,037
2012-02-24 1.450 1.450 1.400 1.440 1.003 186,000
2012-02-23 1.410 1.450 1.390 1.450 1.010 355,000
2012-02-22 1.380 1.450 1.380 1.430 0.996 593,140
2012-02-21 1.390 1.430 1.370 1.400 0.975 33,028
2012-02-20 1.410 1.450 1.370 1.390 0.968 484,108
2012-02-17 1.420 1.420 1.390 1.400 0.975 424,000
2012-02-16 1.420 1.430 1.390 1.420 0.989 346,479
2012-02-15 1.380 1.420 1.380 1.420 0.989 595,931
2012-02-14 1.400 1.400 1.350 1.390 0.968 140,000
2012-02-13 1.350 1.420 1.350 1.400 0.975 772,898
2012-02-10 1.410 1.410 1.340 1.340 0.934 504,972
2012-02-09 1.380 1.410 1.360 1.390 0.968 1,329,296
2012-02-08 1.300 1.400 1.290 1.370 0.955 853,113
2012-02-07 1.280 1.300 1.280 1.290 0.899 116,174
2012-02-06 1.250 1.310 1.250 1.300 0.906 1,408,231
2012-02-03 1.230 1.250 1.230 1.250 0.871 366,619
2012-02-02 1.200 1.240 1.200 1.220 0.850 223,000
2012-02-01 1.180 1.230 1.180 1.210 0.843 287,097
2012-01-31 1.210 1.230 1.200 1.210 0.843 82,500
2012-01-30 1.240 1.240 1.190 1.200 0.836 233,487
2012-01-27 1.220 1.260 1.220 1.260 0.878 239,749
2012-01-26 1.200 1.230 1.200 1.230 0.857 78,000
2012-01-20 1.210 1.230 1.200 1.220 0.850 386,000
2012-01-19 1.160 1.230 1.160 1.230 0.857 1,082,021
2012-01-18 1.150 1.160 1.140 1.160 0.808 35,000
2012-01-17 1.140 1.160 1.140 1.160 0.808 165,000
2012-01-16 1.110 1.150 1.110 1.140 0.794 88,431
2012-01-13 1.130 1.150 1.110 1.150 0.801 415,023
2012-01-12 1.120 1.120 1.100 1.110 0.773 150,000
2012-01-11 1.100 1.100 1.100 1.100 0.766 10,500
2012-01-10 1.100 1.100 1.070 1.100 0.766 188,000
2012-01-09 1.100 1.100 1.070 1.100 0.766 110,136
2012-01-06 1.050 1.070 1.040 1.070 0.746 133,259
2012-01-05 1.080 1.080 1.060 1.070 0.746 271,629
2012-01-04 1.090 1.100 1.070 1.080 0.753 71,642
2012-01-03 1.080 1.130 1.080 1.090 0.759 258,000
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 1.100 1.100 1.100 1.100 0.766 30,000
2011-12-29 1.060 1.090 1.060 1.080 0.753 112,816
2011-12-28 1.060 1.100 1.060 1.090 0.759 33,000
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 1.090 1.090 1.090 1.090 0.759 0
2011-12-22 1.070 1.100 1.070 1.090 0.759 74,114
2011-12-21 1.080 1.100 1.060 1.080 0.746 139,027
2011-12-20 1.050 1.080 1.040 1.070 0.739 365,000
2011-12-19 1.070 1.070 1.040 1.040 0.718 116,000
2011-12-16 1.060 1.090 1.060 1.080 0.746 200,000
2011-12-15 1.070 1.080 1.060 1.080 0.746 186,280
2011-12-14 1.070 1.080 1.060 1.070 0.739 221,000
2011-12-13 1.080 1.080 1.070 1.070 0.739 120,000
2011-12-12 1.110 1.110 1.070 1.080 0.746 86,000
2011-12-09 1.060 1.080 1.040 1.070 0.739 633,000
2011-12-08 1.090 1.100 1.080 1.080 0.746 443,005
2011-12-07 1.060 1.120 1.060 1.110 0.766 485,760
2011-12-06 1.060 1.060 1.030 1.050 0.725 862,223
2011-12-05 1.040 1.080 1.040 1.060 0.732 1,061,258
2011-12-02 1.080 1.100 1.060 1.070 0.739 821,149
2011-12-01 1.100 1.150 1.050 1.080 0.746 3,263,428
2011-11-30 1.170 1.190 1.020 1.040 0.718 8,405,793
2011-11-29 1.140 1.190 1.140 1.170 0.808 1,872,151
2011-11-28 1.190 1.190 1.150 1.170 0.808 755,000
2011-11-25 1.160 1.190 1.110 1.190 0.821 836,990
2011-11-24 1.220 1.220 1.170 1.200 0.828 552,000
2011-11-23 1.230 1.230 1.200 1.210 0.835 369,949
2011-11-22 1.280 1.280 1.210 1.250 0.863 659,910
2011-11-21 1.330 1.330 1.250 1.250 0.863 867,000
2011-11-18 1.320 1.360 1.320 1.360 0.939 92,000
2011-11-17 1.350 1.400 1.320 1.400 0.966 216,000
2011-11-16 1.370 1.380 1.370 1.380 0.953 21,172
2011-11-15 1.400 1.400 1.400 1.400 0.966 53,000
2011-11-14 1.450 1.440 1.380 1.420 0.980 356,000
2011-11-11 1.360 1.390 1.360 1.390 0.960 31,000
2011-11-10 1.310 1.390 1.300 1.370 0.946 338,263
2011-11-09 1.410 1.410 1.410 1.390 0.960 1,000
2011-11-08 1.390 1.400 1.370 1.380 0.953 72,000
2011-11-07 1.390 1.400 1.360 1.360 0.939 125,002
2011-11-04 1.380 1.400 1.330 1.370 0.946 129,175
2011-11-03 1.330 1.370 1.290 1.370 0.946 295,961
2011-11-02 1.290 1.340 1.290 1.300 0.897 280,001
2011-11-01 1.320 1.350 1.300 1.310 0.904 261,516
2011-10-31 1.330 1.380 1.330 1.370 0.946 211,340
2011-10-28 1.350 1.360 1.330 1.350 0.932 565,056
2011-10-27 1.300 1.340 1.290 1.330 0.918 384,801
2011-10-26 1.280 1.290 1.270 1.280 0.884 153,000
2011-10-25 1.280 1.300 1.280 1.300 0.897 82,000
2011-10-24 1.250 1.320 1.250 1.280 0.884 342,000
2011-10-21 1.270 1.290 1.250 1.290 0.890 133,000
2011-10-20 1.270 1.290 1.270 1.290 0.890 130,810
2011-10-19 1.320 1.340 1.300 1.300 0.897 81,337
2011-10-18 1.300 1.300 1.270 1.290 0.890 17,352
2011-10-17 1.350 1.360 1.340 1.360 0.939 154,575
2011-10-14 1.350 1.350 1.320 1.340 0.925 37,000
2011-10-13 1.270 1.350 1.260 1.350 0.932 476,000
2011-10-12 1.250 1.290 1.230 1.290 0.890 155,081
2011-10-11 1.250 1.270 1.230 1.250 0.863 355,000
2011-10-10 1.230 1.230 1.190 1.220 0.842 47,449
2011-10-07 1.240 1.240 1.170 1.230 0.849 422,000
2011-10-06 1.210 1.210 1.130 1.190 0.821 233,552
2011-10-04 1.110 1.180 1.110 1.180 0.815 362,733
2011-10-03 1.210 1.210 1.110 1.160 0.801 436,693
2011-09-30 1.250 1.250 1.210 1.250 0.863 143,800
2011-09-28 1.280 1.290 1.280 1.290 0.890 8,000
2011-09-27 1.250 1.270 1.220 1.250 0.863 128,220
2011-09-26 1.274 1.260 1.170 1.200 0.828 5,713,644
2011-09-23 1.300 1.320 1.250 1.270 0.877 335,550
2011-09-22 1.330 1.390 1.310 1.320 0.911 315,000
2011-09-21 1.360 1.420 1.360 1.420 0.980 2,894,000
2011-09-20 1.420 1.420 1.400 1.400 0.966 176,351
2011-09-19 1.440 1.440 1.420 1.420 0.980 94,193
2011-09-16 1.460 1.500 1.430 1.500 1.035 5,904,000
2011-09-15 1.480 1.530 1.430 1.460 1.008 298,336
2011-09-14 1.510 1.510 1.430 1.480 1.022 3,749,100
2011-09-12 1.550 1.550 1.500 1.530 1.022 3,515,000
2011-09-09 1.580 1.580 1.550 1.560 1.042 3,209,000
2011-09-08 1.540 1.560 1.530 1.550 1.035 5,424,020
2011-09-07 1.490 1.520 1.460 1.500 1.002 228,129
2011-09-06 1.420 1.470 1.420 1.470 0.982 89,000
2011-09-05 1.460 1.470 1.430 1.460 0.975 120,000
2011-09-02 1.480 1.480 1.450 1.470 0.982 34,000
2011-09-01 1.520 1.520 1.490 1.510 1.008 246,119
2011-08-31 1.450 1.510 1.450 1.510 1.008 157,000
2011-08-30 1.480 1.500 1.420 1.490 0.995 215,229
2011-08-29 1.470 1.470 1.430 1.460 0.975 54,000
2011-08-26 1.430 1.480 1.420 1.430 0.955 166,000
2011-08-25 1.520 1.520 1.420 1.470 0.982 134,000
2011-08-24 1.450 1.500 1.450 1.480 0.988 333,275
2011-08-23 1.470 1.490 1.470 1.490 0.995 108,125
2011-08-22 1.500 1.540 1.390 1.430 0.955 802,000
2011-08-19 1.450 1.480 1.410 1.480 0.988 201,000
2011-08-18 1.540 1.540 1.500 1.530 1.022 200,000
2011-08-17 1.580 1.620 1.550 1.570 1.048 142,000
2011-08-16 1.530 1.540 1.510 1.540 1.028 84,024
2011-08-15 1.550 1.580 1.490 1.510 1.008 181,260
2011-08-12 1.550 1.550 1.450 1.490 0.995 100,000
2011-08-11 1.380 1.470 1.380 1.440 0.962 295,698
2011-08-10 1.460 1.470 1.460 1.470 0.982 179,000
2011-08-09 1.420 1.460 1.400 1.450 0.968 576,000
2011-08-08 1.580 1.580 1.480 1.520 1.015 734,000
2011-08-05 1.650 1.670 1.590 1.600 1.068 657,230
2011-08-04 1.670 1.740 1.640 1.720 1.149 645,530
2011-08-03 1.670 1.700 1.670 1.690 1.128 120,000
2011-08-02 1.710 1.730 1.690 1.690 1.128 173,001
2011-08-01 1.730 1.730 1.710 1.710 1.142 105,000
2011-07-29 1.660 1.750 1.660 1.700 1.135 607,000
2011-07-28 0.000 0.000 0.000 0.000 0.000 0
2011-07-27 1.700 1.700 1.680 1.700 1.135 37,274
2011-07-26 1.690 1.710 1.690 1.700 1.135 482,764
2011-07-25 1.700 1.700 1.680 1.700 1.135 199,000
2011-07-22 1.700 1.720 1.690 1.710 1.142 265,360
2011-07-21 1.680 1.700 1.680 1.700 1.135 66,000
2011-07-20 1.700 1.710 1.700 1.710 1.142 447,291
2011-07-19 1.700 1.700 1.690 1.700 1.135 217,356
2011-07-18 1.730 1.730 1.680 1.700 1.135 176,000
2011-07-15 1.690 1.700 1.690 1.700 1.135 117,750
2011-07-14 1.690 1.730 1.690 1.710 1.142 129,000
2011-07-13 1.710 1.730 1.700 1.720 1.149 500,777
2011-07-12 1.710 1.710 1.690 1.690 1.128 582,657
2011-07-11 1.740 1.740 1.710 1.740 1.162 302,109
2011-07-08 1.750 1.750 1.730 1.740 1.162 365,000
2011-07-07 1.790 1.790 1.730 1.740 1.162 537,699
2011-07-06 1.750 1.750 1.720 1.740 1.162 728,404
2011-07-05 1.770 1.770 1.720 1.750 1.169 692,304
2011-07-04 1.750 1.750 1.730 1.740 1.162 670,000
2011-06-30 1.720 1.750 1.710 1.740 1.162 352,555
2011-06-29 1.740 1.760 1.720 1.730 1.155 512,000
2011-06-28 1.750 1.750 1.730 1.740 1.162 762,980
2011-06-27 1.700 1.780 1.690 1.730 1.155 779,000
2011-06-24 1.740 1.740 1.700 1.710 1.142 461,030
2011-06-23 1.670 1.700 1.670 1.700 1.135 162,176
2011-06-22 1.660 1.720 1.660 1.690 1.128 626,000
2011-06-21 1.690 1.700 1.680 1.680 1.122 40,000
2011-06-20 1.680 1.680 1.650 1.680 1.122 96,000
2011-06-17 1.680 1.680 1.670 1.680 1.122 304,000
2011-06-16 1.680 1.700 1.680 1.690 1.128 132,011
2011-06-15 1.740 1.740 1.690 1.700 1.135 383,000
2011-06-14 1.680 1.780 1.680 1.700 1.135 146,000
2011-06-13 1.680 1.730 1.670 1.730 1.155 411,000
2011-06-10 1.750 1.770 1.700 1.710 1.142 493,897
2011-06-09 1.760 1.770 1.710 1.720 1.149 819,857
2011-06-08 1.790 1.830 1.760 1.770 1.182 389,531
2011-06-07 1.820 1.820 1.780 1.780 1.189 84,000
2011-06-03 1.800 1.800 1.790 1.800 1.202 49,855
2011-06-02 1.800 1.810 1.780 1.800 1.202 39,000
2011-06-01 1.820 1.830 1.800 1.800 1.202 200,990
2011-05-31 1.800 1.830 1.790 1.830 1.222 575,000
2011-05-30 1.780 1.800 1.780 1.790 1.195 170,227
2011-05-27 1.810 1.810 1.760 1.780 1.189 148,241
2011-05-26 1.770 1.810 1.770 1.780 1.189 214,000
2011-05-25 1.770 1.780 1.770 1.810 1.209 207,000
2011-05-24 1.790 1.810 1.790 1.800 1.202 86,049
2011-05-23 1.800 1.800 1.760 1.770 1.182 332,000
2011-05-20 1.810 1.810 1.790 1.800 1.202 391,007
2011-05-19 1.830 1.840 1.800 1.810 1.209 388,991
2011-05-18 1.820 1.860 1.810 1.830 1.222 233,004
2011-05-17 1.800 1.830 1.800 1.810 1.209 186,000
2011-05-16 1.800 1.840 1.800 1.820 1.215 38,000
2011-05-13 1.790 1.820 1.790 1.830 1.222 584,769
2011-05-12 1.820 1.820 1.780 1.790 1.195 1,549,051
2011-05-11 1.890 1.910 1.800 1.820 1.215 2,537,820
2011-05-09 1.910 1.940 1.880 1.910 1.275 126,191
2011-05-06 1.860 1.900 1.860 1.900 1.269 63,000
2011-05-05 1.880 1.890 1.870 1.890 1.262 174,000
2011-05-04 1.920 1.920 1.880 1.880 1.255 181,560
2011-05-03 1.880 1.910 1.880 1.920 1.282 89,340
2011-04-29 1.910 1.930 1.890 1.910 1.275 438,985
2011-04-28 1.920 1.930 1.910 1.910 1.275 93,040
2011-04-27 1.930 1.930 1.900 1.910 1.275 387,977
2011-04-26 1.930 1.940 1.920 1.930 1.289 330,000
2011-04-21 1.920 1.950 1.900 1.930 1.289 695,187
2011-04-20 1.900 1.910 1.900 1.910 1.275 291,000
2011-04-19 1.900 1.920 1.880 1.900 1.269 370,338
2011-04-18 1.940 1.940 1.920 1.930 1.289 241,000
2011-04-15 1.910 1.940 1.910 1.920 1.282 270,728
2011-04-14 1.920 1.940 1.910 1.920 1.282 484,804
2011-04-13 1.890 1.940 1.880 1.920 1.282 383,000
2011-04-12 1.880 1.900 1.870 1.890 1.262 136,000
2011-04-11 1.870 1.930 1.870 1.900 1.269 200,000
2011-04-08 1.890 1.910 1.870 1.900 1.269 724,000
2011-04-07 1.910 1.930 1.900 1.900 1.269 417,000
2011-04-06 1.890 1.950 1.890 1.910 1.275 586,136
2011-04-04 1.850 1.890 1.860 1.880 1.255 386,992
2011-04-01 1.840 1.880 1.840 1.860 1.242 55,230
2011-03-31 1.860 1.870 1.830 1.850 1.235 335,353
2011-03-30 1.850 1.850 1.830 1.830 1.222 58,000
2011-03-29 1.820 1.840 1.810 1.840 1.229 257,000
2011-03-28 1.860 1.860 1.820 1.850 1.235 28,613
2011-03-25 1.870 1.880 1.860 1.860 1.242 318,000
2011-03-24 1.850 1.860 1.840 1.850 1.235 517,835
2011-03-23 1.800 1.850 1.800 1.840 1.229 597,001
2011-03-22 1.850 1.850 1.800 1.840 1.229 414,660
2011-03-21 1.820 1.840 1.800 1.840 1.229 352,454
2011-03-18 1.840 1.850 1.790 1.810 1.209 809,000
2011-03-17 1.850 1.850 1.780 1.840 1.229 802,000
2011-03-16 1.830 1.870 1.830 1.850 1.235 255,000
2011-03-15 1.910 1.910 1.830 1.830 1.222 686,520
2011-03-14 1.900 1.900 1.880 1.890 1.262 551,000
2011-03-11 1.910 1.910 1.880 1.900 1.269 177,000
2011-03-10 1.890 1.910 1.880 1.900 1.269 371,087
2011-03-09 1.900 1.910 1.890 1.900 1.269 648,288
2011-03-08 1.920 1.930 1.880 1.890 1.262 1,336,686
2011-03-07 1.900 1.930 1.890 1.920 1.282 604,000
2011-03-04 1.900 1.970 1.900 1.950 1.302 944,088
2011-03-03 1.910 1.950 1.900 1.900 1.269 494,125
2011-03-02 1.900 1.930 1.890 1.920 1.282 254,000
2011-03-01 1.920 1.940 1.890 1.930 1.289 713,118
2011-02-28 1.910 1.950 1.910 1.930 1.289 397,394
2011-02-25 1.920 1.930 1.860 1.910 1.275 735,000
2011-02-24 1.930 1.930 1.850 1.850 1.235 443,000
2011-02-23 1.900 1.960 1.850 1.930 1.289 1,479,000
2011-02-22 1.950 1.950 1.890 1.930 1.289 1,737,980
2011-02-21 1.980 1.990 1.970 1.970 1.315 267,981
2011-02-18 2.000 2.000 1.980 1.990 1.329 653,108
2011-02-17 2.000 2.040 1.980 1.990 1.329 1,160,791
2011-02-16 2.050 2.050 2.000 2.020 1.349 967,465
2011-02-15 2.030 2.030 2.010 2.020 1.349 124,000
2011-02-14 2.030 2.030 2.010 2.010 1.342 640,124
2011-02-11 2.030 2.050 1.990 2.010 1.342 721,720
2011-02-10 2.060 2.060 2.000