價格(HK$)
3.740
股票價格延遲約 15 分鐘
  • 上日收市HK$3.76
  • 買入價HK$3.74
  • 開市HK$3.76
  • 賣出價HK$3.76
  • 成交金額HK$34.37M
  • 每股盈利RMB0.19
  • 成交數量9.06M
  • 市盈率17.22x
  • 市值HK$17.42B
  • 收益率N/A
  • 買賣單位2,000

過往股價

日期 開市 最高價 最低價 收市1 經調整收市價2 成交數量
2019-08-16 3.720 3.790 3.670 3.740 3.740 8,115,381
2019-08-15 3.720 3.790 3.670 3.760 3.760 6,019,906
2019-08-14 3.810 3.870 3.750 3.780 3.780 8,653,000
2019-08-13 3.690 3.710 3.560 3.670 3.670 8,393,500
2019-08-12 3.690 3.750 3.680 3.700 3.700 7,374,000
2019-08-09 3.790 3.820 3.720 3.720 3.720 5,962,000
2019-08-08 3.760 3.840 3.710 3.740 3.740 10,675,700
2019-08-07 3.810 3.810 3.680 3.740 3.740 13,210,000
2019-08-06 3.750 3.800 3.690 3.770 3.770 13,156,214
2019-08-05 4.100 4.100 3.830 3.860 3.860 32,936,000
2019-08-02 4.150 4.200 4.060 4.130 4.130 18,154,000
2019-08-01 4.350 4.350 4.210 4.240 4.240 14,126,000
2019-07-31 4.400 4.400 4.320 4.350 4.350 8,004,019
2019-07-30 4.410 4.480 4.400 4.430 4.430 3,362,000
2019-07-29 4.510 4.510 4.390 4.440 4.440 5,108,004
2019-07-26 4.500 4.510 4.450 4.470 4.470 5,056,632
2019-07-25 4.480 4.550 4.470 4.500 4.500 6,955,677
2019-07-24 4.580 4.560 4.460 4.490 4.490 4,807,000
2019-07-23 4.510 4.550 4.440 4.500 4.500 6,316,000
2019-07-22 4.580 4.600 4.480 4.500 4.500 6,624,000
2019-07-19 4.580 4.640 4.570 4.590 4.590 3,028,000
2019-07-18 4.570 4.720 4.520 4.580 4.580 8,596,000
2019-07-17 4.510 4.650 4.490 4.640 4.640 8,469,589
2019-07-16 4.490 4.570 4.490 4.550 4.550 3,851,696
2019-07-15 4.530 4.530 4.330 4.470 4.470 9,239,100
2019-07-12 4.560 4.600 4.480 4.480 4.480 7,076,000
2019-07-11 4.610 4.690 4.540 4.550 4.550 7,393,336
2019-07-10 4.620 4.620 4.470 4.560 4.560 6,011,300
2019-07-09 4.650 4.600 4.520 4.580 4.580 5,526,000
2019-07-08 4.740 4.800 4.570 4.650 4.650 10,033,668
2019-07-05 4.810 4.850 4.760 4.810 4.810 2,352,000
2019-07-04 4.730 4.860 4.670 4.830 4.830 9,926,000
2019-07-03 4.780 4.810 4.710 4.770 4.770 12,662,000
2019-07-02 4.720 4.870 4.720 4.820 4.820 24,993,015
2019-06-28 4.580 4.630 4.540 4.610 4.610 7,225,348
2019-06-27 4.530 4.700 4.530 4.570 4.570 7,990,895
2019-06-26 4.540 4.550 4.490 4.530 4.530 3,230,035
2019-06-25 4.590 4.620 4.450 4.520 4.520 8,448,002
2019-06-24 4.780 4.780 4.590 4.640 4.640 6,428,017
2019-06-21 4.790 4.800 4.650 4.730 4.730 11,227,737
2019-06-20 4.600 4.830 4.560 4.810 4.810 16,422,000
2019-06-19 4.450 4.670 4.450 4.580 4.580 26,196,000
2019-06-18 4.350 4.350 4.210 4.240 4.240 11,170,453
2019-06-17 4.380 4.380 4.280 4.280 4.280 7,329,328
2019-06-14 4.320 4.450 4.320 4.390 4.390 4,722,592
2019-06-13 4.400 4.440 4.310 4.370 4.370 7,225,000
2019-06-12 4.420 4.430 4.320 4.400 4.400 8,878,000
2019-06-11 4.250 4.510 4.240 4.460 4.460 13,029,837
2019-06-10 4.250 4.260 4.180 4.250 4.250 11,064,000
2019-06-06 4.290 4.290 4.190 4.250 4.250 5,484,000
2019-06-05 4.320 4.400 4.250 4.290 4.290 8,194,000
2019-06-04 4.270 4.300 4.220 4.240 4.240 5,325,224
2019-06-03 4.360 4.370 4.220 4.270 4.270 14,146,003
2019-05-31 4.290 4.390 4.270 4.310 4.310 12,825,869
2019-05-30 4.450 4.450 4.300 4.300 4.300 8,980,000
2019-05-29 4.400 4.450 4.240 4.420 4.420 6,322,000
2019-05-28 4.340 4.470 4.330 4.440 4.440 14,158,801
2019-05-27 4.250 4.360 4.200 4.320 4.320 14,402,196
2019-05-24 4.300 4.370 4.210 4.230 4.230 18,112,300
2019-05-23 4.410 4.450 4.210 4.230 4.230 19,932,334
2019-05-22 4.450 4.510 4.370 4.400 4.400 5,810,490
2019-05-21 4.380 4.500 4.360 4.430 4.430 10,108,000
2019-05-20 4.710 4.710 4.330 4.370 4.370 26,962,432
2019-05-17 4.720 4.750 4.600 4.620 4.620 9,538,872
2019-05-16 4.710 4.780 4.650 4.690 4.690 9,437,521
2019-05-15 4.670 4.780 4.590 4.680 4.680 22,931,926
2019-05-14 4.690 4.780 4.610 4.700 4.700 40,227,200
2019-05-10 4.910 5.040 4.850 4.990 4.990 38,978,100
2019-05-09 5.090 5.090 4.760 4.770 4.770 25,552,000
2019-05-08 5.090 5.200 5.060 5.090 5.090 11,636,255
2019-05-07 5.330 5.350 5.090 5.170 5.170 16,688,883
2019-05-06 5.410 5.440 5.210 5.300 5.300 29,182,880
2019-05-03 5.740 5.800 5.640 5.770 5.770 6,026,000
2019-05-02 5.520 5.770 5.490 5.740 5.740 9,946,005
2019-04-30 5.550 5.580 5.350 5.570 5.570 7,821,605
2019-04-29 5.370 5.510 5.370 5.500 5.500 3,985,485
2019-04-26 5.410 5.470 5.310 5.360 5.360 6,155,050
2019-04-25 5.570 5.620 5.360 5.390 5.390 8,019,816
2019-04-24 5.520 5.570 5.500 5.550 5.550 8,170,121
2019-04-23 5.810 5.810 5.350 5.470 5.470 45,113,344
2019-04-18 5.960 6.050 5.830 5.980 5.980 21,780,000
2019-04-17 5.950 5.980 5.800 5.960 5.960 13,037,115
2019-04-16 5.900 5.910 5.740 5.890 5.890 11,615,514
2019-04-15 6.010 6.110 5.850 5.860 5.860 15,118,000
2019-04-12 5.940 5.980 5.790 5.940 5.940 13,532,000
2019-04-11 6.150 6.150 5.880 5.940 5.940 6,832,000
2019-04-10 6.120 6.190 6.000 6.130 6.130 10,873,000
2019-04-09 6.140 6.240 6.070 6.120 6.120 7,058,000
2019-04-08 6.230 6.330 5.900 6.140 6.140 46,733,700
2019-04-04 7.200 7.200 6.230 6.250 6.250 75,006,800
2019-04-03 5.890 6.020 5.780 6.010 6.010 15,322,000
2019-04-02 5.720 5.860 5.680 5.770 5.770 12,120,799
2019-04-01 5.600 5.850 5.600 5.790 5.790 24,053,457
2019-03-29 5.300 5.850 5.240 5.570 5.570 43,920,600
2019-03-28 5.280 5.360 5.200 5.330 5.330 11,133,460
2019-03-27 5.010 5.310 5.010 5.270 5.270 17,749,511
2019-03-26 5.080 5.120 4.980 5.070 5.070 6,128,550
2019-03-25 5.030 5.090 4.980 5.060 5.060 10,797,018
2019-03-22 5.160 5.200 5.090 5.180 5.180 6,360,000
2019-03-21 5.180 5.370 5.130 5.170 5.170 7,566,078
2019-03-20 5.210 5.250 5.070 5.110 5.110 7,480,000
2019-03-19 5.290 5.320 5.210 5.280 5.280 8,112,000
2019-03-18 5.140 5.220 5.010 5.220 5.220 6,502,000
2019-03-15 5.070 5.220 5.050 5.160 5.160 10,105,092
2019-03-14 4.970 5.170 4.890 5.120 5.120 15,434,000
2019-03-13 4.870 4.930 4.760 4.900 4.900 7,965,681
2019-03-12 4.880 4.930 4.790 4.930 4.930 11,104,000
2019-03-11 4.720 4.840 4.710 4.790 4.790 6,958,434
2019-03-08 4.920 4.920 4.700 4.720 4.720 23,067,283
2019-03-07 5.060 5.070 4.900 4.930 4.930 6,220,533
2019-03-06 5.100 5.150 5.030 5.070 5.070 12,670,334
2019-03-05 5.040 5.100 5.010 5.080 5.080 6,834,000
2019-03-04 5.150 5.200 5.040 5.070 5.070 12,440,000
2019-03-01 5.010 5.120 4.920 5.120 5.120 12,522,000
2019-02-28 5.230 5.230 4.960 5.010 5.010 18,304,269
2019-02-27 5.300 5.310 5.130 5.200 5.200 26,094,430
2019-02-26 5.520 5.550 5.300 5.310 5.310 17,760,006
2019-02-25 5.460 5.890 5.390 5.510 5.510 31,752,803
2019-02-22 5.160 5.400 5.060 5.400 5.400 14,634,000
2019-02-21 4.950 5.260 4.910 5.170 5.170 21,488,001
2019-02-20 4.840 4.990 4.830 4.970 4.970 18,415,999
2019-02-19 4.890 5.020 4.790 4.850 4.850 8,658,005
2019-02-18 4.910 5.020 4.890 4.930 4.930 13,887,000
2019-02-15 4.970 5.050 4.770 4.900 4.900 19,572,000
2019-02-14 4.930 5.060 4.890 5.060 5.060 15,958,000
2019-02-13 4.720 4.950 4.720 4.950 4.950 21,050,000
2019-02-12 4.680 4.730 4.570 4.710 4.710 21,839,045
2019-02-11 4.790 4.820 4.650 4.680 4.680 11,774,230
2019-02-08 4.760 4.830 4.760 4.810 4.810 2,129,160
2019-02-04 4.810 4.850 4.770 4.840 4.840 2,466,384
2019-02-01 4.800 4.850 4.770 4.850 4.850 7,224,002
2019-01-31 4.850 4.870 4.760 4.790 4.790 8,610,000
2019-01-30 4.850 4.920 4.770 4.840 4.840 4,896,000
2019-01-29 4.830 4.880 4.700 4.820 4.820 4,686,000
2019-01-28 4.780 4.870 4.740 4.810 4.810 7,084,000
2019-01-25 4.800 4.820 4.690 4.730 4.730 6,780,200
2019-01-24 4.690 4.760 4.650 4.760 4.760 4,484,095
2019-01-23 4.650 4.690 4.550 4.670 4.670 7,558,011
2019-01-22 4.760 4.780 4.600 4.670 4.670 5,218,087
2019-01-21 4.890 4.890 4.640 4.770 4.770 16,988,000
2019-01-18 4.650 4.780 4.640 4.780 4.780 13,572,060
2019-01-17 4.560 4.640 4.530 4.620 4.620 18,935,382
2019-01-16 4.510 4.570 4.470 4.520 4.520 6,242,000
2019-01-15 4.580 4.600 4.500 4.550 4.550 6,218,001
2019-01-14 4.670 4.670 4.470 4.550 4.550 7,204,002
2019-01-11 4.500 4.660 4.460 4.650 4.650 17,380,077
2019-01-10 4.380 4.530 4.320 4.430 4.430 7,608,990
2019-01-09 4.290 4.470 4.280 4.370 4.370 7,719,409
2019-01-08 4.280 4.340 4.210 4.290 4.290 4,514,218
2019-01-07 4.150 4.280 4.100 4.270 4.270 9,255,757
2019-01-04 4.100 4.180 3.980 4.100 4.100 26,274,400
2019-01-03 4.300 4.330 4.130 4.190 4.190 10,212,843
2019-01-02 4.360 4.380 4.260 4.300 4.300 7,267,212
2018-12-31 4.280 4.400 4.260 4.360 4.360 2,334,012
2018-12-28 4.250 4.320 4.240 4.260 4.260 3,723,164
2018-12-27 4.360 4.380 4.250 4.300 4.300 4,157,127
2018-12-24 4.330 4.330 4.200 4.250 4.250 1,880,681
2018-12-21 4.420 4.470 4.250 4.330 4.330 18,544,148
2018-12-20 4.510 4.580 4.400 4.430 4.430 6,678,001
2018-12-19 4.580 4.700 4.520 4.540 4.540 7,539,520
2018-12-18 4.700 4.720 4.520 4.570 4.570 11,430,046
2018-12-17 4.810 4.810 4.660 4.710 4.710 5,508,010
2018-12-14 4.800 4.870 4.780 4.810 4.810 2,584,183
2018-12-13 4.670 4.880 4.670 4.850 4.850 11,421,605
2018-12-12 4.660 4.710 4.590 4.620 4.620 6,902,110
2018-12-11 4.680 4.710 4.580 4.610 4.610 5,514,096
2018-12-10 4.780 4.780 4.650 4.650 4.650 7,449,283
2018-12-07 4.850 4.890 4.760 4.790 4.790 2,690,201
2018-12-06 4.990 5.040 4.760 4.810 4.810 12,022,245
2018-12-05 5.000 5.100 4.950 5.080 5.080 5,882,327
2018-12-04 4.980 5.140 4.890 5.140 5.140 20,419,453
2018-12-03 5.110 5.140 4.930 4.990 4.990 18,767,902
2018-11-30 4.860 4.900 4.780 4.860 4.860 6,502,292
2018-11-29 4.850 4.960 4.820 4.850 4.850 10,450,789
2018-11-28 4.840 4.840 4.730 4.750 4.750 7,044,160
2018-11-27 4.950 4.950 4.760 4.810 4.810 7,559,212
2018-11-26 4.950 5.050 4.860 4.940 4.940 11,250,323
2018-11-23 4.900 4.970 4.780 4.850 4.850 3,346,003
2018-11-22 4.810 4.960 4.730 4.890 4.890 9,190,793
2018-11-21 4.800 4.900 4.750 4.790 4.790 16,484,617
2018-11-20 4.740 4.780 4.660 4.740 4.740 12,464,381
2018-11-19 4.830 4.940 4.710 4.750 4.750 23,496,843
2018-11-16 4.970 4.970 4.730 4.780 4.780 25,343,444
2018-11-15 4.980 5.000 4.820 4.960 4.960 9,622,015
2018-11-14 5.100 5.270 4.890 4.970 4.970 27,364,362
2018-11-13 4.720 4.920 4.720 4.880 4.880 7,542,001
2018-11-12 4.780 4.860 4.750 4.810 4.810 6,162,009
2018-11-09 4.840 4.850 4.720 4.770 4.770 6,930,001
2018-11-08 5.070 5.070 4.810 4.880 4.880 7,047,322
2018-11-07 4.950 5.060 4.900 4.980 4.980 10,824,700
2018-11-06 4.910 4.980 4.820 4.930 4.930 7,248,006
2018-11-05 4.940 5.010 4.810 4.870 4.870 9,484,000
2018-11-02 4.870 5.180 4.760 4.990 4.990 27,506,007
2018-11-01 4.390 4.470 4.350 4.430 4.430 6,932,016
2018-10-31 4.180 4.360 4.150 4.330 4.330 10,664,247
2018-10-30 4.150 4.190 4.080 4.100 4.100 9,552,698
2018-10-29 4.140 4.360 4.090 4.160 4.160 15,184,574
2018-10-26 4.370 4.370 4.070 4.100 4.100 9,709,376
2018-10-25 4.110 4.290 4.040 4.290 4.290 8,079,092
2018-10-24 4.280 4.390 4.210 4.210 4.210 5,550,214
2018-10-23 4.340 4.370 4.190 4.210 4.210 6,448,365
2018-10-22 4.170 4.430 4.170 4.380 4.380 10,818,003
2018-10-19 4.030 4.180 3.950 4.110 4.110 14,656,000
2018-10-18 4.110 4.190 4.050 4.100 4.100 8,064,000
2018-10-16 4.250 4.250 4.060 4.120 4.120 9,892,000
2018-10-15 4.260 4.280 4.180 4.210 4.210 2,936,000
2018-10-12 4.270 4.380 4.200 4.320 4.320 11,647,271
2018-10-11 4.300 4.360 4.080 4.180 4.180 24,436,000
2018-10-10 4.500 4.660 4.460 4.460 4.460 6,758,014
2018-10-09 4.470 4.600 4.470 4.500 4.500 8,727,946
2018-10-08 4.710 4.710 4.460 4.470 4.470 15,120,807
2018-10-05 4.670 4.720 4.570 4.660 4.660 8,048,000
2018-10-04 4.840 4.840 4.670 4.730 4.730 7,854,000
2018-10-03 4.760 4.950 4.750 4.890 4.890 6,420,000
2018-10-02 5.050 5.050 4.630 4.760 4.760 15,246,269
2018-09-28 5.050 5.110 5.000 5.020 5.020 3,442,837
2018-09-27 5.090 5.090 4.930 5.000 5.000 5,220,000
2018-09-26 4.980 5.250 4.950 5.050 5.050 15,590,731
2018-09-24 5.250 5.250 4.940 5.060 5.060 7,060,000
2018-09-21 4.990 5.320 4.950 5.230 5.230 34,294,954
2018-09-20 4.880 5.040 4.880 4.910 4.910 15,933,197
2018-09-19 4.740 4.910 4.670 4.840 4.840 18,814,000
2018-09-18 4.690 4.740 4.580 4.700 4.700 7,316,000
2018-09-17 4.660 4.740 4.590 4.730 4.730 6,306,000
2018-09-14 4.720 4.790 4.640 4.690 4.690 4,629,719
2018-09-13 4.710 4.780 4.580 4.710 4.710 13,439,500
2018-09-12 4.570 4.710 4.500 4.540 4.540 6,930,000
2018-09-11 4.740 4.770 4.570 4.590 4.590 13,476,000
2018-09-10 4.960 4.970 4.620 4.740 4.740 12,747,438
2018-09-07 4.900 5.040 4.890 4.980 4.980 5,246,953
2018-09-06 5.080 5.090 4.800 4.890 4.890 6,971,801
2018-09-05 5.040 5.130 4.930 5.000 5.000 10,596,820
2018-09-04 5.000 5.110 4.960 5.060 5.060 11,851,838
2018-09-03 5.150 5.170 4.930 4.970 4.970 11,400,000
2018-08-31 4.900 5.170 4.840 5.020 5.020 16,295,999
2018-08-30 5.090 5.100 4.900 5.020 5.020 9,354,046
2018-08-29 5.180 5.180 4.980 5.080 5.080 11,149,270
2018-08-28 5.190 5.270 5.100 5.170 5.170 12,352,000
2018-08-27 5.150 5.500 5.070 5.100 5.100 20,138,000
2018-08-24 4.870 4.990 4.800 4.970 4.970 12,988,400
2018-08-23 4.900 4.920 4.750 4.920 4.920 11,252,380
2018-08-22 5.030 5.100 4.820 4.960 4.960 14,293,250
2018-08-21 4.730 5.060 4.700 5.000 5.000 27,118,000
2018-08-20 4.450 4.720 4.400 4.710 4.710 22,671,000
2018-08-17 4.590 4.620 4.340 4.420 4.420 8,886,000
2018-08-16 4.280 4.580 4.160 4.450 4.450 18,828,000
2018-08-15 4.480 4.510 4.270 4.300 4.300 19,224,000
2018-08-14 4.640 4.640 4.400 4.500 4.500 13,607,876
2018-08-13 4.770 4.770 4.500 4.600 4.600 13,464,000
2018-08-10 4.930 4.930 4.630 4.750 4.750 11,945,929
2018-08-09 4.630 4.970 4.620 4.900 4.900 21,174,459
2018-08-08 4.700 4.770 4.590 4.650 4.650 12,864,074
2018-08-07 4.500 4.720 4.450 4.680 4.680 12,220,000
2018-08-06 4.520 4.720 4.450 4.470 4.470 13,068,000
2018-08-03 4.740 4.740 4.440 4.460 4.460 21,904,000
2018-08-02 4.880 4.880 4.610 4.730 4.730 12,220,000
2018-08-01 4.930 5.020 4.800 4.850 4.850 10,295,000
2018-07-31 4.900 4.930 4.840 4.890 4.890 19,616,000
2018-07-30 5.010 5.120 4.860 4.920 4.920 13,435,500
2018-07-27 5.070 5.170 4.960 5.070 5.070 2,188,000
2018-07-26 5.200 5.310 4.920 5.060 5.060 13,502,000
2018-07-25 5.190 5.250 5.060 5.160 5.160 8,860,000
2018-07-24 5.010 5.200 5.010 5.160 5.160 14,629,284
2018-07-23 4.970 5.110 4.790 5.110 5.110 17,126,764
2018-07-20 4.810 5.030 4.600 4.970 4.970 17,570,606
2018-07-19 5.080 5.100 4.760 4.790 4.790 28,082,666
2018-07-18 5.100 5.250 4.990 5.060 5.060 14,432,000
2018-07-17 5.140 5.180 4.930 4.980 4.980 14,988,606
2018-07-16 5.150 5.150 4.820 5.070 5.070 14,424,000
2018-07-13 5.300 5.300 5.080 5.130 5.130 8,454,460
2018-07-12 5.210 5.360 5.100 5.250 5.250 24,524,408
2018-07-11 4.890 5.300 4.850 5.080 5.080 21,448,000
2018-07-10 5.070 5.250 5.070 5.090 5.090 19,562,000
2018-07-09 4.990 5.060 4.850 5.000 5.000 19,014,000
2018-07-06 5.000 5.050 4.730 4.950 4.950 18,725,917
2018-07-05 4.890 5.080 4.600 4.870 4.870 30,429,266
2018-07-04 5.080 5.260 4.750 4.820 4.820 16,195,761
2018-07-03 5.000 5.070 4.710 5.060 5.060 41,864,000
2018-06-29 5.090 5.310 4.890 5.310 5.310 45,784,000
2018-06-28 5.390 5.460 4.980 5.090 5.090 45,968,857
2018-06-27 5.690 5.690 5.370 5.400 5.400 22,222,000
2018-06-26 5.630 5.760 5.410 5.650 5.650 20,405,942
2018-06-25 6.060 6.100 5.610 5.680 5.680 32,414,000
2018-06-22 6.200 6.200 5.930 6.120 6.057 16,066,652
2018-06-21 6.450 6.550 6.180 6.180 6.116 16,230,000
2018-06-20 6.620 6.680 6.350 6.500 6.433 22,574,000
2018-06-19 6.710 6.930 6.600 6.620 6.552 29,855,195
2018-06-15 7.000 7.080 6.790 6.810 6.740 32,657,925
2018-06-14 6.880 6.900 6.710 6.830 6.760 12,402,000
2018-06-13 6.910 6.950 6.780 6.890 6.819 9,115,790
2018-06-12 6.680 6.940 6.670 6.850 6.779 21,313,000
2018-06-11 6.760 6.760 6.580 6.670 6.601 12,553,500
2018-06-08 6.480 6.700 6.480 6.670 6.601 14,584,000
2018-06-07 6.870 6.880 6.590 6.600 6.532 13,714,000
2018-06-06 6.720 6.960 6.520 6.790 6.720 28,694,000
2018-06-05 6.580 6.740 6.560 6.670 6.601 25,321,680
2018-06-04 6.140 6.440 6.140 6.390 6.324 18,738,000
2018-06-01 6.190 6.250 6.090 6.120 6.057 14,547,670
2018-05-31 6.170 6.290 6.000 6.240 6.176 100,573,804
2018-05-30 6.090 6.140 6.010 6.050 5.988 15,459,420
2018-05-29 6.250 6.330 6.090 6.150 6.087 12,596,121
2018-05-28 6.300 6.420 6.200 6.230 6.166 16,019,709
2018-05-25 6.120 6.240 6.100 6.180 6.116 14,450,000
2018-05-24 6.050 6.230 6.010 6.120 6.057 18,444,000
2018-05-23 6.240 6.250 6.010 6.040 5.978 19,340,197
2018-05-21 6.390 6.530 6.150 6.190 6.126 17,918,000
2018-05-18 6.700 6.700 6.250 6.360 6.295 22,930,000
2018-05-17 6.680 6.740 6.530 6.580 6.512 27,069,680
2018-05-16 6.520 6.720 6.470 6.600 6.532 34,082,174
2018-05-15 6.680 6.680 6.400 6.500 6.433 25,426,000
2018-05-14 6.330 6.690 6.270 6.530 6.463 34,022,457
2018-05-11 6.200 6.280 6.140 6.240 6.176 12,178,000
2018-05-10 6.290 6.330 6.100 6.130 6.067 17,742,000
2018-05-09 6.480 6.490 6.260 6.270 6.205 19,492,000
2018-05-08 6.510 6.510 6.350 6.450 6.384 10,770,000
2018-05-07 6.480 6.730 6.380 6.470 6.403 20,898,000
2018-05-04 6.670 6.780 6.370 6.400 6.334 25,372,000
2018-05-03 6.490 6.650 6.360 6.570 6.502 19,597,790
2018-05-02 6.540 6.650 6.460 6.480 6.413 28,823,280
2018-04-30 6.400 6.650 6.350 6.540 6.473 15,349,040
2018-04-27 5.900 6.420 5.900 6.300 6.235 11,870,000
2018-04-26 6.290 6.290 5.910 6.010 5.948 13,778,000
2018-04-25 5.890 6.250 5.820 6.090 6.027 22,012,000
2018-04-24 5.500 5.870 5.420 5.830 5.770 14,652,000
2018-04-23 5.350 5.600 5.350 5.490 5.433 12,778,000
2018-04-20 5.630 5.680 5.290 5.300 5.245 25,974,000
2018-04-19 5.680 5.750 5.530 5.620 5.562 15,278,000
2018-04-18 5.780 5.900 5.680 5.690 5.631 11,212,000
2018-04-17 5.870 5.870 5.660 5.760 5.701 9,333,327
2018-04-16 5.810 5.880 5.700 5.810 5.750 11,721,000
2018-04-13 5.780 5.880 5.670 5.800 5.740 11,258,520
2018-04-12 6.110 6.120 5.730 5.760 5.701 16,668,000
2018-04-11 6.200 6.260 5.970 6.030 5.968 19,742,611
2018-04-10 5.770 6.200 5.650 6.110 6.047 18,787,451
2018-04-09 5.700 5.840 5.600 5.700 5.641 17,168,122
2018-04-06 5.550 5.800 5.550 5.680 5.622 9,284,000
2018-04-04 5.870 5.880 5.500 5.610 5.552 20,220,000
2018-04-03 5.800 5.960 5.610 5.900 5.839 19,973,971
2018-03-29 5.500 5.760 5.400 5.700 5.641 21,958,200
2018-03-28 5.850 5.910 5.400 5.530 5.473 30,656,870
2018-03-27 6.080 6.250 5.880 5.940 5.879 11,460,542
2018-03-26 5.790 6.000 5.750 5.930 5.869 13,320,701
2018-03-23 5.930 6.030 5.750 5.890 5.829 26,043,212
2018-03-22 6.250 6.340 6.060 6.100 6.037 11,908,000
2018-03-21 6.370 6.450 6.200 6.220 6.156 15,265,105
2018-03-20 6.350 6.420 6.280 6.350 6.285 11,136,088
2018-03-19 6.530 6.580 6.370 6.390 6.324 5,927,681
2018-03-16 6.540 6.680 6.460 6.510 6.443 11,492,417
2018-03-15 6.580 6.610 6.430 6.540 6.473 7,758,000
2018-03-14 6.520 6.620 6.270 6.510 6.443 24,774,000
2018-03-13 6.700 6.740 6.520 6.540 6.473 6,218,000
2018-03-12 6.570 6.760 6.400 6.660 6.591 18,230,421
2018-03-09 6.390 6.550 6.390 6.460 6.394 7,766,777
2018-03-08 6.330 6.430 6.290 6.370 6.304 5,386,000
2018-03-07 6.410 6.500 6.180 6.260 6.196 16,037,000
2018-03-06 6.410 6.580 6.340 6.450 6.384 11,900,000
2018-03-05 6.350 6.620 6.270 6.290 6.225 10,708,200
2018-03-02 6.540 6.580 6.310 6.440 6.374 12,331,800
2018-03-01 6.610 6.750 6.520 6.610 6.542 11,224,400
2018-02-28 6.620 6.760 6.510 6.620 6.552 12,030,000
2018-02-27 7.130 7.150 6.600 6.620 6.552 27,056,969
2018-02-26 6.820 7.210 6.660 7.110 7.037 32,525,410
2018-02-23 6.700 6.850 6.630 6.770 6.700 20,529,100
2018-02-22 6.400 6.800 6.300 6.690 6.621 40,307,500
2018-02-21 6.180 6.410 6.130 6.320 6.255 6,904,000
2018-02-20 6.150 6.380 6.100 6.180 6.116 6,878,000
2018-02-15 6.050 6.280 6.050 6.150 6.087 6,629,000
2018-02-14 6.000 6.150 5.810 6.030 5.968 10,968,228
2018-02-13 6.220 6.280 5.910 5.930 5.869 11,510,000
2018-02-12 5.870 6.150 5.870 6.020 5.958 30,879,000
2018-02-09 5.800 5.960 5.560 5.810 5.750 58,339,750
2018-02-08 6.280 6.540 6.100 6.140 6.077 27,264,000
2018-02-07 6.830 7.000 6.120 6.170 6.106 45,164,000
2018-02-06 6.850 7.090 6.450 6.500 6.433 44,269,300
2018-02-05 6.510 7.430 6.510 7.140 7.067 52,066,232
2018-02-02 6.880 7.090 6.620 7.040 6.968 28,261,300
2018-02-01 7.200 7.360 6.980 6.980 6.908 20,597,611
2018-01-31 6.810 7.160 6.780 7.090 7.017 19,747,000
2018-01-30 7.050 7.260 6.810 6.900 6.829 27,416,275
2018-01-29 6.880 7.280 6.840 6.990 6.918 33,066,000
2018-01-26 6.630 7.100 6.630 6.870 6.799 36,186,300
2018-01-25 6.250 6.650 6.230 6.640 6.572 32,216,000
2018-01-24 6.430 6.440 6.210 6.270 6.205 14,241,790
2018-01-23 6.640 6.640 6.280 6.410 6.344 29,956,000
2018-01-22 6.550 6.660 6.320 6.580 6.512 22,044,000
2018-01-19 6.280 6.480 6.190 6.310 6.245 24,837,300
2018-01-18 6.350 6.430 6.210 6.280 6.215 19,440,000
2018-01-17 6.220 6.300 6.120 6.300 6.235 15,771,000
2018-01-16 6.360 6.450 6.180 6.220 6.156 24,040,000
2018-01-15 6.590 6.590 6.300 6.360 6.295 20,194,000
2018-01-12 6.360 6.550 6.290 6.550 6.483 30,854,010
2018-01-11 6.150 6.300 6.010 6.260 6.196 25,243,000
2018-01-10 6.160 6.170 5.950 6.000 5.938 41,968,000
2018-01-09 6.200 6.400 6.100 6.130 6.067 41,682,628
2018-01-08 6.640 6.890 6.100 6.100 6.037 118,877,000
2018-01-05 6.050 6.300 5.990 6.240 6.176 38,376,000
2018-01-04 6.080 6.090 5.800 6.020 5.958 20,304,000
2018-01-03 5.690 6.050 5.540 6.000 5.938 31,397,656
2018-01-02 5.670 5.720 5.480 5.640 5.582 25,764,000
2017-12-29 5.490 5.720 5.490 5.670 5.612 18,835,000
2017-12-28 5.500 5.620 5.280 5.360 5.305 14,740,050
2017-12-27 5.650 5.790 5.440 5.500 5.443 24,988,506
2017-12-22 5.500 5.670 5.480 5.540 5.483 14,234,000
2017-12-21 5.480 5.560 5.310 5.490 5.433 16,508,000
2017-12-20 5.190 5.500 5.100 5.490 5.433 40,256,719
2017-12-19 4.930 5.250 4.930 5.190 5.137 28,966,000
2017-12-18 5.130 5.130 4.920 4.960 4.909 13,135,432
2017-12-15 5.060 5.090 4.920 4.970 4.919 16,451,655
2017-12-14 4.840 5.080 4.840 5.050 4.998 25,806,133
2017-12-13 4.600 5.010 4.570 4.790 4.741 51,723,790
2017-12-12 4.710 4.840 4.580 4.640 4.592 18,992,000
2017-12-11 4.520 4.790 4.520 4.710 4.662 34,342,000
2017-12-08 4.410 4.600 4.410 4.570 4.523 13,607,790
2017-12-07 4.510 4.640 4.400 4.450 4.404 14,702,000
2017-12-06 4.670 4.670 4.430 4.500 4.454 27,102,000
2017-12-05 4.710 4.790 4.620 4.640 4.592 14,918,000
2017-12-04 4.650 4.780 4.500 4.750 4.701 19,686,000
2017-12-01 4.600 4.640 4.520 4.580 4.533 9,140,000
2017-11-30 4.750 4.760 4.530 4.620 4.572 11,565,524
2017-11-29 4.710 4.830 4.670 4.750 4.701 14,343,868
2017-11-28 4.710 4.720 4.510 4.700 4.652 30,172,000
2017-11-27 4.980 4.980 4.660 4.710 4.662 17,808,000
2017-11-24 4.770 5.000 4.700 4.940 4.889 42,730,000
2017-11-23 4.880 4.930 4.750 4.770 4.721 33,756,000
2017-11-22 4.460 4.920 4.430 4.920 4.869 81,937,409
2017-11-21 4.320 4.550 4.300 4.420 4.375 30,752,000
2017-11-20 4.360 4.370 4.200 4.330 4.285 37,634,000
2017-11-17 4.180 4.430 4.180 4.360 4.315 59,144,990
2017-11-16 4.090 4.210 3.950 4.150 4.107 35,236,000
2017-11-15 4.140 4.190 4.030 4.050 4.008 33,315,000
2017-11-14 3.850 4.150 3.830 4.150 4.107 51,116,000
2017-11-13 3.890 3.930 3.840 3.860 3.820 22,556,000
2017-11-10 3.880 3.940 3.880 3.920 3.880 11,626,000
2017-11-09 3.890 3.930 3.860 3.900 3.860 21,676,000
2017-11-08 4.000 4.000 3.880 3.890 3.850 38,542,000
2017-11-07 3.980 4.000 3.940 3.980 3.939 14,012,000
2017-11-06 4.020 4.040 3.930 3.990 3.949 15,872,160
2017-11-03 4.090 4.120 4.020 4.040 3.998 17,212,000
2017-11-02 4.140 4.220 4.090 4.090 4.048 29,000,712
2017-11-01 3.990 4.170 3.980 4.100 4.058 46,288,000
2017-10-31 4.010 4.030 3.950 3.960 3.919 17,522,000
2017-10-30 4.100 4.130 4.030 4.050 4.008 12,108,000
2017-10-27 4.040 4.160 4.000 4.070 4.028 33,851,241
2017-10-26 3.940 4.030 3.940 3.990 3.949 4,370,000
2017-10-25 3.960 4.000 3.950 3.970 3.929 3,360,814
2017-10-24 3.970 4.010 3.940 3.940 3.899 4,868,000
2017-10-23 4.000 4.000 3.950 3.980 3.939 4,408,692
2017-10-20 3.870 4.030 3.870 4.000 3.959 8,882,951
2017-10-19 3.930 3.930 3.860 3.870 3.830 5,896,530
2017-10-18 3.890 3.950 3.880 3.930 3.890 5,023,956
2017-10-17 4.000 4.000 3.870 3.880 3.840 8,829,533
2017-10-16 3.990 4.000 3.930 3.980 3.939 7,240,000
2017-10-13 3.910 3.990 3.900 3.970 3.929 8,212,000
2017-10-12 3.920 3.950 3.890 3.900 3.860 6,736,000
2017-10-11 3.930 3.950 3.850 3.950 3.909 10,419,000
2017-10-10 3.870 3.930 3.850 3.920 3.880 5,769,241
2017-10-09 3.950 3.970 3.850 3.890 3.850 9,491,921
2017-10-06 3.920 3.950 3.900 3.950 3.909 3,672,000
2017-10-04 3.920 3.980 3.880 3.890 3.850 6,522,000
2017-10-03 3.860 3.910 3.840 3.900 3.860 6,013,800
2017-09-29 3.820 3.880 3.750 3.860 3.820 11,268,000
2017-09-28 3.980 3.980 3.820 3.830 3.791 12,455,072
2017-09-27 3.960 3.980 3.930 3.960 3.919 7,030,000
2017-09-26 4.040 4.040 3.910 3.960 3.919 11,590,314
2017-09-25 4.100 4.110 3.970 4.030 3.989 9,663,084
2017-09-22 4.160 4.160 4.070 4.100 4.058 9,675,459
2017-09-21 4.190 4.220 4.160 4.160 4.117 8,632,000
2017-09-20 4.230 4.230 4.160 4.190 4.147 11,570,615
2017-09-19 4.250 4.260 4.200 4.230 4.186 6,179,910
2017-09-18 4.180 4.280 4.140 4.270 4.226 14,326,000
2017-09-15 4.170 4.190 4.110 4.180 4.137 11,672,000
2017-09-14 4.220 4.220 4.160 4.170 4.127 7,566,000
2017-09-13 4.300 4.300 4.180 4.220 4.177 9,465,842
2017-09-12 4.290 4.300 4.230 4.280 4.236 9,062,000
2017-09-11 4.290 4.360 4.260 4.290 4.246 24,064,000
2017-09-08 4.220 4.270 4.200 4.230 4.186 35,071,832
2017-09-07 4.170 4.200 4.150 4.190 4.147 14,570,885
2017-09-06 4.160 4.210 4.140 4.170 4.127 9,023,899
2017-09-05 4.190 4.220 4.130 4.140 4.097 7,797,000
2017-09-04 4.250 4.250 4.150 4.160 4.117 8,177,923
2017-09-01 4.300 4.300 4.230 4.240 4.196 4,692,094
2017-08-31 4.360 4.360 4.230 4.310 4.266 12,939,846
2017-08-30 4.290 4.410 4.210 4.360 4.315 34,144,812
2017-08-29 4.200 4.250 4.180 4.230 4.186 6,139,840
2017-08-28 4.130 4.220 4.110 4.200 4.157 5,600,000
2017-08-25 4.130 4.180 4.110 4.130 4.087 5,472,000
2017-08-24 4.190 4.230 4.110 4.120 4.078 6,279,336
2017-08-23 4.200 4.200 4.200 4.200 4.157 0
2017-08-22 4.220 4.250 4.200 4.200 4.157 5,714,000
2017-08-21 4.200 4.290 4.190 4.190 4.147 4,640,000
2017-08-18 4.220 4.250 4.160 4.210 4.167 5,508,000
2017-08-17 4.220 4.290 4.170 4.260 4.216 6,971,000
2017-08-16 4.180 4.210 4.150 4.190 4.147 3,662,000
2017-08-15 4.190 4.250 4.180 4.210 4.167 6,300,000
2017-08-14 4.120 4.210 4.120 4.190 4.147 4,738,000
2017-08-11 4.260 4.260 4.120 4.120 4.078 6,924,000
2017-08-10 4.310 4.410 4.260 4.260 4.216 11,272,000
2017-08-09 4.280 4.310 4.270 4.300 4.256 3,636,000
2017-08-08 4.300 4.330 4.260 4.310 4.266 3,422,000
2017-08-07 4.280 4.300 4.260 4.270 4.226 3,646,000
2017-08-04 4.290 4.310 4.260 4.280 4.236 3,128,000
2017-08-03 4.290 4.310 4.270 4.290 4.246 2,704,000
2017-08-02 4.350 4.370 4.300 4.310 4.266 5,162,000
2017-08-01 4.310 4.350 4.290 4.330 4.285 5,961,000
2017-07-31 4.300 4.320 4.260 4.310 4.266 4,003,926
2017-07-28 4.310 4.320 4.260 4.310 4.266 5,448,000
2017-07-27 4.260 4.310 4.250 4.290 4.246 7,090,296
2017-07-26 4.350 4.350 4.230 4.240 4.196 17,840,000
2017-07-25 4.450 4.470 4.350 4.350 4.305 7,158,000
2017-07-24 4.500 4.510 4.440 4.450 4.404 7,594,000
2017-07-21 4.580 4.610 4.450 4.490 4.444 11,748,465
2017-07-20 4.610 4.670 4.580 4.590 4.543 6,660,750
2017-07-19 4.620 4.760 4.610 4.650 4.602 7,984,000
2017-07-18 4.640 4.650 4.580 4.640 4.592 3,503,000
2017-07-17 4.600 4.670 4.550 4.620 4.572 6,237,790
2017-07-14 4.600 4.630 4.570 4.630 4.582 5,990,000
2017-07-13 4.600 4.730 4.600 4.630 4.582 3,797,000
2017-07-12 4.650 4.680 4.570 4.600 4.553 4,567,685
2017-07-11 4.660 4.730 4.610 4.650 4.602 3,709,000
2017-07-10 4.710 4.800 4.650 4.720 4.671 6,270,000
2017-07-07 4.730 4.730 4.630 4.710 4.662 7,576,000
2017-07-06 4.710 4.790 4.670 4.700 4.652 4,254,899
2017-07-05 4.720 4.730 4.650 4.680 4.632 4,578,148
2017-07-04 4.790 4.820 4.640 4.710 4.662 9,126,312
2017-07-03 4.860 4.880 4.780 4.800 4.751 9,948,000
2017-06-30 4.760 4.870 4.700 4.820 4.715 16,696,000
2017-06-29 4.680 4.720 4.630 4.670 4.568 3,656,322
2017-06-28 4.740 4.740 4.620 4.660 4.558 5,035,266
2017-06-27 4.750 4.750 4.630 4.740 4.637 8,629,000
2017-06-26 4.620 4.760 4.600 4.700 4.598 13,574,000
2017-06-23 4.580 4.640 4.480 4.540 4.441 10,332,000
2017-06-22 4.610 4.690 4.580 4.600 4.500 10,122,000
2017-06-21 4.580 4.690 4.540 4.600 4.500 12,790,000
2017-06-20 4.450 4.570 4.450 4.560 4.461 8,031,535
2017-06-19 4.490 4.490 4.390 4.420 4.324 12,770,000
2017-06-16 4.500 4.540 4.400 4.490 4.392 7,184,934
2017-06-15 4.540 4.580 4.400 4.470 4.373 10,384,000
2017-06-14 4.460 4.580 4.460 4.510 4.412 9,552,000
2017-06-13 4.580 4.600 4.370 4.450 4.353 20,806,000
2017-06-12 4.680 4.710 4.550 4.600 4.500 8,780,000
2017-06-09 4.670 4.690 4.620 4.670 4.568 12,354,000
2017-06-08 4.680 4.730 4.590 4.630 4.529 24,232,000
2017-06-07 4.670 4.720 4.570 4.630 4.529 8,426,000
2017-06-06 4.680 4.720 4.640 4.670 4.568 12,574,000
2017-06-05 4.730 4.760 4.650 4.670 4.568 5,248,000
2017-06-02 4.780 4.790 4.660 4.700 4.598 12,061,685
2017-06-01 4.600 4.780 4.600 4.750 4.646 27,591,721
2017-05-31 4.590 4.640 4.530 4.570 4.470 6,724,000
2017-05-29 4.500 4.590 4.490 4.580 4.480 7,826,000
2017-05-26 4.450 4.630 4.440 4.470 4.373 14,658,000
2017-05-25 4.360 4.430 4.320 4.420 4.324 3,844,000
2017-05-24 4.280 4.340 4.280 4.340 4.245 5,093,530
2017-05-23 4.440 4.440 4.280 4.280 4.187 5,310,000
2017-05-22 4.420 4.480 4.400 4.440 4.343 3,866,000
2017-05-19 4.420 4.450 4.350 4.420 4.324 6,126,010
2017-05-18 4.390 4.420 4.330 4.410 4.314 5,486,000
2017-05-17 4.290 4.410 4.290 4.400 4.304 8,356,000
2017-05-16 4.320 4.330 4.250 4.290 4.197 5,468,000
2017-05-15 4.330 4.380 4.260 4.280 4.187 7,040,000
2017-05-12 4.260 4.380 4.250 4.320 4.226 7,552,148
2017-05-11 4.290 4.310 4.230 4.250 4.157 5,918,000
2017-05-10 4.330 4.350 4.240 4.280 4.187 6,042,000
2017-05-09 4.150 4.330 4.150 4.330 4.236 10,291,000
2017-05-08 4.160 4.180 4.110 4.150 4.060 18,682,650
2017-05-05 4.230 4.260 4.160 4.180 4.089 15,021,600
2017-05-04 4.170 4.220 4.120 4.210 4.118 14,292,000
2017-05-02 4.080 4.160 4.050 4.160 4.069 9,101,000
2017-04-28 4.230 4.240 4.070 4.080 3.991 16,848,000
2017-04-27 4.220 4.240 4.130 4.210 4.118 11,652,000
2017-04-26 4.300 4.330 4.220 4.250 4.157 6,734,000
2017-04-25 4.340 4.380 4.300 4.320 4.226 4,394,000
2017-04-24 4.300 4.360 4.260 4.340 4.245 10,336,000
2017-04-21 4.300 4.320 4.200 4.290 4.197 15,238,000
2017-04-20 4.200 4.330 4.180 4.330 4.236 14,286,590
2017-04-19 4.350 4.350 4.160 4.190 4.099 21,330,000
2017-04-18 4.460 4.470 4.360 4.400 4.304 9,644,000
2017-04-13 4.360 4.510 4.360 4.460 4.363 9,974,000
2017-04-12 4.300 4.380 4.300 4.370 4.275 4,575,580
2017-04-11 4.400 4.430 4.310 4.350 4.255 8,038,150
2017-04-10 4.560 4.560 4.360 4.370 4.275 18,485,938
2017-04-07 4.480 4.600 4.480 4.570 4.470 13,972,000
2017-04-06 4.500 4.580 4.470 4.510 4.412 13,408,000
2017-04-05 4.510 4.610 4.470 4.560 4.461 12,060,000
2017-04-03 4.520 4.570 4.450 4.490 4.392 6,382,000
2017-03-31 4.480 4.600 4.460 4.600 4.500 15,436,000
2017-03-30 4.600 4.600 4.440 4.500 4.402 12,144,654
2017-03-29 4.600 4.660 4.560 4.610 4.510 7,432,670
2017-03-28 4.680 4.680 4.500 4.590 4.490 10,704,000
2017-03-27 4.770 4.820 4.620 4.620 4.519 9,876,000
2017-03-24 4.820 4.860 4.710 4.770 4.666 8,480,685
2017-03-23 4.770 4.990 4.750 4.800 4.695 39,686,000
2017-03-22 4.700 4.760 4.570 4.670 4.568 18,712,000
2017-03-21 4.660 4.750 4.600 4.730 4.627 15,393,136
2017-03-20 4.680 4.710 4.560 4.630 4.529 22,714,000
2017-03-17 4.750 4.770 4.570 4.640 4.539 12,062,100
2017-03-16 4.640 4.790 4.560 4.730 4.627 27,657,969
2017-03-15 4.360 4.610 4.340 4.600 4.500 42,244,587
2017-03-14 4.350 4.370 4.290 4.320 4.226 7,831,790
2017-03-13 4.200 4.370 4.190 4.360 4.265 17,198,000
2017-03-10 4.140 4.190 4.110 4.180 4.089 12,078,210
2017-03-09 4.160 4.190 4.070 4.100 4.011 15,494,000
2017-03-08 4.140 4.180 4.060 4.120 4.030 13,686,300
2017-03-07 4.080 4.140 4.080 4.120 4.030 7,219,685
2017-03-06 4.150 4.190 4.090 4.090 4.001 16,064,000
2017-03-03 4.220 4.220 4.120 4.150 4.060 14,856,000
2017-03-02 4.310 4.350 4.180 4.180 4.089 13,224,000
2017-03-01 4.310 4.380 4.290 4.310 4.216 14,678,000
2017-02-28 4.370 4.390 4.260 4.310 4.216 11,449,922
2017-02-27 4.460 4.460 4.290 4.310 4.216 15,032,000
2017-02-24 4.260 4.580 4.180 4.460 4.363 71,132,035
2017-02-23 4.280 4.300 4.240 4.290 4.197 16,332,148
2017-02-22 4.230 4.290 4.180 4.290 4.197 11,950,000
2017-02-21 4.300 4.330 4.140 4.160 4.069 16,138,800
2017-02-20 4.270 4.280 4.180 4.280 4.187 12,480,000
2017-02-17 4.290 4.410 4.170 4.210 4.118 30,529,685
2017-02-16 4.200 4.290 4.100 4.290 4.197 26,057,420
2017-02-15 4.200 4.210 4.150 4.180 4.089 31,841,862
2017-02-14 4.250 4.250 4.150 4.180 4.089 7,927,000
2017-02-13 4.150 4.210 4.130 4.200 4.108 17,746,000
2017-02-10 4.150 4.240 4.140 4.190 4.099 16,533,755
2017-02-09 4.150 4.220 4.120 4.150 4.060 25,870,000
2017-02-08 3.960 4.160 3.920 4.160 4.069 29,082,656
2017-02-07 3.970 3.970 3.900 3.960 3.874 6,546,000
2017-02-06 3.940 3.980 3.920 3.960 3.874 9,180,000
2017-02-03 3.900 3.960 3.880 3.920 3.835 5,933,790
2017-02-02 3.920 3.940 3.870 3.870 3.786 1,468,148
2017-02-01 3.940 3.950 3.830 3.940 3.854 1,323,000
2017-01-27 3.950 3.970 3.920 3.930 3.844 716,000
2017-01-26 3.980 3.990 3.930 3.950 3.864 6,777,920
2017-01-25 4.020 4.030 3.960 3.980 3.893 3,036,000
2017-01-24 3.940 4.020 3.910 4.020 3.932 13,902,000
2017-01-23 3.890 3.970 3.890 3.960 3.874 17,074,300
2017-01-20 3.830 3.960 3.800 3.960 3.874 36,736,000
2017-01-19 3.720 3.860 3.720 3.860 3.776 19,047,600
2017-01-18 3.680 3.780 3.670 3.750 3.668 17,050,000
2017-01-17 3.670 3.730 3.660 3.700 3.619 5,719,687
2017-01-16 3.740 3.740 3.630 3.680 3.600 6,538,000
2017-01-13 3.680 3.730 3.640 3.720 3.639 9,940,250
2017-01-12 3.640 3.700 3.630 3.660 3.580 12,508,000
2017-01-11 3.760 3.760 3.620 3.630 3.551 11,870,782
2017-01-10 3.700 3.770 3.670 3.740 3.658 11,688,000
2017-01-09 3.680 3.730 3.610 3.700 3.619 7,517,124
2017-01-06 3.710 3.750 3.660 3.680 3.600 6,604,292
2017-01-05 3.620 3.760 3.610 3.710 3.629 24,438,000
2017-01-04 3.620 3.620 3.560 3.570 3.492 3,231,000
2017-01-03 3.570 3.600 3.540 3.570 3.492 7,141,700
2016-12-30 3.570 3.580 3.510 3.550 3.473 11,388,000
2016-12-29 3.520 3.600 3.500 3.570 3.492 5,538,997
2016-12-28 3.550 3.560 3.460 3.540 3.463 12,652,401
2016-12-23 3.510 3.590 3.500 3.550 3.473 14,477,588
2016-12-22 3.600 3.710 3.500 3.510 3.434 35,462,000
2016-12-21 3.310 3.610 3.310 3.600 3.522 38,988,000
2016-12-20 3.360 3.390 3.290 3.320 3.248 8,521,000
2016-12-19 3.390 3.420 3.360 3.360 3.287 8,554,889
2016-12-16 3.400 3.450 3.370 3.410 3.336 10,082,418
2016-12-15 3.430 3.430 3.370 3.390 3.316 12,212,000
2016-12-14 3.460 3.460 3.400 3.430 3.355 31,572,000
2016-12-13 3.460 3.470 3.420 3.450 3.375 20,863,500
2016-12-12 3.570 3.570 3.410 3.430 3.355 33,376,000
2016-12-09 3.620 3.620 3.570 3.600 3.522 7,135,900
2016-12-08 3.680 3.690 3.600 3.620 3.541 5,248,654
2016-12-07 3.620 3.670 3.600 3.650 3.570 6,818,000
2016-12-06 3.690 3.710 3.590 3.610 3.531 9,798,000
2016-12-05 3.730 3.750 3.620 3.690 3.610 11,542,700
2016-12-02 3.660 3.800 3.660 3.700 3.619 30,142,000
2016-12-01 3.770 3.770 3.630 3.700 3.619 41,454,000
2016-11-30 3.780 3.840 3.710 3.770 3.688 22,308,000
2016-11-29 3.650 3.730 3.600 3.710 3.629 11,823,000
2016-11-28 3.670 3.670 3.620 3.650 3.570 9,008,000
2016-11-25 3.570 3.640 3.560 3.640 3.561 7,704,861
2016-11-24 3.550 3.580 3.510 3.580 3.502 6,940,000
2016-11-23 3.540 3.570 3.530 3.550 3.473 5,022,000
2016-11-22 3.500 3.560 3.490 3.540 3.463 12,468,000
2016-11-21 3.520 3.550 3.490 3.530 3.453 4,970,000
2016-11-18 3.500 3.540 3.490 3.540 3.463 5,450,253
2016-11-17 3.480 3.550 3.450 3.510 3.434 8,902,000
2016-11-16 3.530 3.540 3.410 3.510 3.434 11,502,000
2016-11-15 3.450 3.540 3.450 3.520 3.443 13,544,000
2016-11-14 3.500 3.500 3.400 3.440 3.365 19,246,000
2016-11-11 3.470 3.500 3.460 3.500 3.424 6,944,000
2016-11-10 3.510 3.550 3.490 3.510 3.434 8,126,000
2016-11-09 3.540 3.540 3.420 3.500 3.424 10,147,900
2016-11-08 3.580 3.580 3.490 3.510 3.434 6,490,000
2016-11-07 3.520 3.550 3.490 3.540 3.463 9,413,000
2016-11-04 3.530 3.550 3.480 3.480 3.404 10,322,432
2016-11-03 3.500 3.540 3.480 3.500 3.424 13,872,000
2016-11-02 3.480 3.500 3.460 3.460 3.385 9,544,000
2016-11-01 3.520 3.560 3.460 3.460 3.385 12,443,000
2016-10-31 3.500 3.520 3.420 3.490 3.414 11,826,000
2016-10-28 3.640 3.640 3.490 3.500 3.367 19,810,250
2016-10-27 3.620 3.620 3.550 3.590 3.453 8,490,000
2016-10-26 3.630 3.650 3.590 3.600 3.463 5,714,000
2016-10-25 3.660 3.680 3.600 3.600 3.463 8,249,000
2016-10-24 3.720 3.740 3.660 3.680 3.540 19,071,000
2016-10-21 3.740 3.740 3.740 3.740 3.597 0
2016-10-20 3.750 3.770 3.700 3.740 3.597 6,531,000
2016-10-19 3.650 3.760 3.640 3.740 3.597 34,598,889
2016-10-18 3.650 3.660 3.600 3.650 3.511 11,387,000
2016-10-17 3.680 3.680 3.610 3.620 3.482 5,598,150
2016-10-14 3.550 3.700 3.550 3.680 3.540 11,674,000
2016-10-13 3.600 3.620 3.540 3.570 3.434 13,969,000
2016-10-12 3.700 3.700 3.580 3.590 3.453 15,318,000
2016-10-11 3.730 3.760 3.630 3.700 3.559 19,208,000
2016-10-07 3.670 3.740 3.660 3.740 3.597 11,123,900
2016-10-06 3.640 3.670 3.640 3.660 3.520 21,464,000
2016-10-05 3.660 3.690 3.620 3.640 3.501 11,940,716
2016-10-04 3.680 3.690 3.610 3.640 3.501 6,423,750
2016-10-03 3.610 3.690 3.600 3.670 3.530 12,329,000
2016-09-30 3.580 3.600 3.520 3.570 3.434 17,395,000
2016-09-29 3.660 3.660 3.590 3.600 3.463 11,025,000
2016-09-28 3.630 3.670 3.610 3.620 3.482 11,492,000
2016-09-27 3.620 3.680 3.620 3.660 3.520 14,140,000
2016-09-26 3.700 3.700 3.630 3.640 3.501 14,698,000
2016-09-23 3.700 3.710 3.670 3.700 3.559 14,218,000
2016-09-22 3.750 3.780 3.680 3.680 3.540 68,873,000
2016-09-21 3.820 3.870 3.740 3.740 3.597 27,628,000
2016-09-20 3.830 3.840 3.810 3.830 3.684 6,613,638
2016-09-19 3.900 3.920 3.820 3.830 3.684 24,831,000
2016-09-15 3.880 3.910 3.840 3.890 3.742 8,970,146
2016-09-14 3.830 3.900 3.820 3.880 3.732 4,744,000
2016-09-13 3.970 4.010 3.810 3.830 3.684 17,944,000
2016-09-12 4.060 4.080 3.910 3.910 3.761 19,357,723
2016-09-09 4.050 4.280 4.050 4.130 3.972 48,880,000
2016-09-08 4.120 4.120 4.000 4.050 3.896 25,988,000
2016-09-07 4.100 4.160 4.090 4.140 3.982 11,012,000
2016-09-06 4.140 4.140 4.040 4.100 3.944 8,914,000
2016-09-05 3.980 4.120 3.980 4.100 3.944 12,482,000
2016-09-02 3.930 3.990 3.930 3.950 3.799 11,148,000
2016-09-01 3.980 3.990 3.920 3.970 3.819 18,557,635
2016-08-31 3.950 4.100 3.940 4.030 3.876 14,063,446
2016-08-30 4.170 4.170 3.920 4.000 3.847 28,726,000
2016-08-29 4.220 4.220 4.150 4.170 4.011 4,967,000
2016-08-26 4.160 4.220 4.160 4.210 4.049 2,840,000
2016-08-25 4.260 4.270 4.140 4.140 3.982 9,504,000
2016-08-24 4.260 4.330 4.230 4.230 4.069 8,206,600
2016-08-23 4.250 4.300 4.220 4.260 4.098 10,360,000
2016-08-22 4.370 4.380 4.200 4.300 4.136 18,688,000
2016-08-19 4.470 4.550 4.330 4.370 4.203 13,584,000
2016-08-18 4.550 4.550 4.460 4.470 4.300 11,009,353
2016-08-17 4.580 4.610 4.490 4.500 4.328 11,706,000
2016-08-16 4.510 4.640 4.510 4.580 4.405 18,600,000
2016-08-15 4.400 4.520 4.360 4.510 4.338 15,348,000
2016-08-12 4.380 4.420 4.330 4.400 4.232 6,642,100
2016-08-11 4.320 4.370 4.300 4.350 4.184 11,690,000
2016-08-10 4.320 4.340 4.290 4.300 4.136 9,980,000
2016-08-09 4.330 4.330 4.260 4.330 4.165 7,106,000
2016-08-08 4.350 4.350 4.260 4.310 4.146 8,544,000
2016-08-05 4.280 4.320 4.240 4.290 4.126 4,631,300
2016-08-04 4.250 4.270 4.160 4.260 4.098 11,599,895
2016-08-03 4.250 4.290 4.220 4.250 4.088 11,643,300
2016-08-02 4.270 4.270 4.270 4.270 4.107 0
2016-08-01 4.340 4.410 4.270 4.270 4.107 15,206,000
2016-07-29 4.440 4.470 4.330 4.350 4.184 14,263,360
2016-07-28 4.380 4.460 4.360 4.440 4.271 8,714,000
2016-07-27 4.440 4.480 4.330 4.350 4.184 5,254,000
2016-07-26 4.330 4.450 4.330 4.440 4.271 5,218,000
2016-07-25 4.330 4.370 4.300 4.330 4.165 4,094,000
2016-07-22 4.420 4.450 4.310 4.330 4.165 4,742,299
2016-07-21 4.460 4.490 4.430 4.440 4.271 6,204,571
2016-07-20 4.340 4.480 4.320 4.470 4.300 7,411,300
2016-07-19 4.420 4.420 4.290 4.320 4.155 4,204,000
2016-07-18 4.430 4.450 4.330 4.400 4.232 6,194,000
2016-07-15 4.470 4.500 4.360 4.390 4.223 24,764,000
2016-07-14 4.260 4.420 4.260 4.400 4.232 12,785,261
2016-07-13 4.300 4.360 4.230 4.270 4.107 14,778,000
2016-07-12 4.140 4.320 4.120 4.300 4.136 19,458,201
2016-07-11 4.140 4.160 4.070 4.110 3.953 16,507,506
2016-07-08 4.070 4.100 4.000 4.090 3.934 10,211,884
2016-07-07 4.050 4.070 3.980 4.020 3.867 14,242,000
2016-07-06 4.000 4.070 3.960 4.050 3.896 15,626,000
2016-07-05 3.920 4.040 3.900 3.980 3.828 18,070,102
2016-07-04 3.880 3.960 3.880 3.920 3.770 12,212,806
2016-06-30 3.950 3.970 3.840 3.860 3.713 12,768,000
2016-06-29 3.940 3.980 3.900 3.910 3.761 12,337,000
2016-06-28 4.010 4.070 3.920 3.930 3.780 12,526,000
2016-06-27 4.000 4.070 3.990 4.060 3.905 4,052,100
2016-06-24 4.110 4.150 3.980 4.060 3.905 14,308,000
2016-06-23 4.090 4.160 4.060 4.150 3.992 6,328,000
2016-06-22 4.050 4.120 4.000 4.090 3.934 5,756,515
2016-06-21 4.020 4.080 4.020 4.050 3.896 3,978,000
2016-06-20 3.980 4.060 3.920 4.040 3.886 9,288,000
2016-06-17 4.060 4.070 3.900 3.950 3.799 22,850,922
2016-06-16 4.210 4.220 3.950 3.990 3.838 15,444,579
2016-06-15 4.130 4.200 4.110 4.190 4.030 8,008,000
2016-06-14 4.120 4.210 4.090 4.160 4.001 9,175,850
2016-06-13 4.170 4.190 4.070 4.110 3.953 20,948,000
2016-06-10 4.250 4.290 4.210 4.240 4.078 7,605,700
2016-06-08 4.280 4.290 4.210 4.250 4.088 4,897,030
2016-06-07 4.300 4.310 4.100 4.280 4.117 7,493,000
2016-06-06 4.180 4.300 4.180 4.290 4.126 11,859,700
2016-06-03 4.190 4.190 4.100 4.160 4.001 5,330,000
2016-06-02 4.160 4.210 4.140 4.160 4.001 9,430,450
2016-06-01 4.170 4.190 4.140 4.180 4.021 19,646,000
2016-05-31 4.140 4.170 4.090 4.150 3.992 17,438,902
2016-05-30 4.150 4.150 4.060 4.140 3.982 11,456,864
2016-05-27 4.100 4.150 4.040 4.150 3.992 14,840,103
2016-05-26 4.300 4.300 4.140 4.150 3.992 11,122,937
2016-05-25 4.400 4.400 4.250 4.290 4.126 10,028,000
2016-05-24 4.240 4.340 4.210 4.330 4.165 6,026,002
2016-05-23 4.250 4.250 4.200 4.210 4.049 4,548,352
2016-05-20 4.180 4.240 4.180 4.210 4.049 6,160,000
2016-05-19 4.380 4.380 4.140 4.170 4.011 12,552,000
2016-05-18 4.340 4.400 4.300 4.310 4.146 6,437,130
2016-05-17 4.420 4.440 4.370 4.410 4.242 14,698,000
2016-05-16 4.220 4.420 4.220 4.390 4.223 7,918,354
2016-05-13 4.350 4.460 4.250 4.300 4.136 12,359,000
2016-05-12 4.430 4.590 4.360 4.410 4.242 24,294,000
2016-05-11 4.420 4.520 4.320 4.460 4.290 13,166,102
2016-05-10 4.420 4.470 4.330 4.340 4.174 10,589,136
2016-05-09 4.460 4.530 4.360 4.370 4.203 8,432,000
2016-05-06 4.480 4.600 4.440 4.500 4.328 19,446,000
2016-05-05 4.400 4.660 4.380 4.470 4.300 21,577,100
2016-05-04 4.210 4.560 4.210 4.490 4.319 37,660,000
2016-05-03 4.290 4.370 4.140 4.200 4.040 19,978,000
2016-04-29 4.290 4.360 4.240 4.260 4.098 8,434,000
2016-04-28 4.300 4.480 4.300 4.380 4.213 8,862,000
2016-04-27 4.310 4.380 4.310 4.350 4.184 2,355,790
2016-04-26 4.400 4.450 4.300 4.360 4.194 11,194,000
2016-04-25 4.530 4.590 4.340 4.350 4.184 20,774,000
2016-04-22 4.700 4.700 4.550 4.590 4.415 31,896,000
2016-04-21 4.570 4.570 4.570 4.570 4.396 0
2016-04-20 4.690 4.760 4.480 4.570 4.396 23,393,895
2016-04-19 4.610 4.680 4.560 4.640 4.463 9,943,640
2016-04-18 4.570 4.700 4.480 4.530 4.357 11,100,912
2016-04-15 4.630 4.650 4.470 4.560 4.386 4,766,000
2016-04-14 4.680 4.870 4.610 4.640 4.463 25,687,074
2016-04-13 4.430 4.600 4.420 4.580 4.405 10,480,950
2016-04-12 4.510 4.510 4.360 4.420 4.251 8,151,711
2016-04-11 4.530 4.590 4.440 4.550 4.376 7,208,000
2016-04-08 4.450 4.600 4.450 4.530 4.357 9,447,000
2016-04-07 4.500 4.600 4.480 4.490 4.319 24,962,000
2016-04-06 4.550 4.560 4.390 4.400 4.232 14,510,607
2016-04-05 4.460 4.630 4.420 4.540 4.367 42,869,833
2016-04-01 4.380 4.470 4.300 4.420 4.251 20,553,000
2016-03-31 4.100 4.350 4.020 4.350 4.184 13,806,734
2016-03-30 4.100 4.190 4.090 4.180 4.021 4,846,000
2016-03-29 3.980 4.090 3.900 4.070 3.915 10,098,000
2016-03-24 4.050 4.070 4.000 4.030 3.876 6,921,980
2016-03-23 4.060 4.240 4.060 4.080 3.924 11,430,760
2016-03-22 4.250 4.250 4.070 4.080 3.924 7,200,000
2016-03-21 4.100 4.250 4.030 4.240 4.078 15,303,457
2016-03-18 3.890 4.060 3.890 4.040 3.886 11,744,119
2016-03-17 3.900 3.960 3.880 3.930 3.780 7,316,000
2016-03-16 3.940 3.950 3.790 3.840 3.694 10,984,000
2016-03-15 4.070 4.070 3.850 3.900 3.751 9,892,000
2016-03-14 4.000 4.150 4.000 4.050 3.896 9,493,450
2016-03-11 3.850 3.990 3.830 3.970 3.819 6,231,682
2016-03-10 3.860 3.950 3.820 3.840 3.694 4,165,818
2016-03-09 3.870 3.890 3.810 3.860 3.713 2,436,000
2016-03-08 3.970 3.990 3.830 3.920 3.770 5,386,000
2016-03-07 3.980 4.080 3.900 4.060 3.905 13,021,002
2016-03-04 3.870 3.960 3.810 3.920 3.770 9,803,516
2016-03-03 3.890 3.980 3.770 3.830 3.684 4,892,000
2016-03-02 3.630 3.890 3.630 3.890 3.742 26,298,155
2016-03-01 3.720 3.720 3.600 3.620 3.482 11,131,820
2016-02-29 3.710 3.750 3.600 3.650 3.511 7,024,000
2016-02-26 3.690 3.770 3.630 3.730 3.588 5,156,005
2016-02-25 3.790 3.810 3.610 3.650 3.511 4,554,878
2016-02-24 3.750 3.820 3.690 3.740 3.597 5,078,850
2016-02-23 3.880 3.880 3.710 3.720 3.578 6,003,895
2016-02-22 3.760 3.870 3.760 3.800 3.655 7,620,850
2016-02-19 3.700 3.830 3.700 3.790 3.645 4,072,000
2016-02-18 3.710 3.810 3.710 3.750 3.607 8,700,898
2016-02-17 3.750 3.800 3.620 3.670 3.530 14,301,148
2016-02-16 3.600 3.800 3.600 3.710 3.568 11,355,790
2016-02-15 3.400 3.650 3.400 3.590 3.453 23,629,762
2016-02-12 3.300 3.360 3.260 3.320 3.193 10,766,000
2016-02-11 3.300 3.400 3.270 3.360 3.232 12,102,000
2016-02-05 3.480 3.590 3.470 3.480 3.347 11,212,000
2016-02-04 3.530 3.570 3.450 3.450 3.318 7,142,000
2016-02-03 3.570 3.600 3.400 3.490 3.357 17,505,453
2016-02-02 3.620 3.640 3.540 3.570 3.434 20,547,397
2016-02-01 3.780 3.780 3.600 3.640 3.501 11,558,000
2016-01-29 3.750 3.770 3.600 3.750 3.607 48,242,000
2016-01-28 3.810 3.870 3.760 3.800 3.655 7,667,000
2016-01-27 3.980 4.000 3.750 3.870 3.722 22,583,000
2016-01-26 3.870 4.020 3.830 3.920 3.770 31,594,800
2016-01-25 3.750 4.010 3.720 3.990 3.838 15,597,800
2016-01-22 3.740 3.820 3.700 3.750 3.607 17,000,000
2016-01-21 3.840 3.870 3.620 3.670 3.530 23,879,556
2016-01-20 3.820 3.920 3.700 3.790 3.645 18,568,600
2016-01-19 3.780 3.940 3.760 3.910 3.761 17,950,257
2016-01-18 3.650 3.890 3.650 3.830 3.684 18,502,000
2016-01-15 3.950 3.950 3.760 3.780 3.636 17,524,000
2016-01-14 4.120 4.120 3.890 3.890 3.742 17,570,000
2016-01-13 3.830 4.120 3.830 4.010 3.857 47,925,000
2016-01-12 3.790 3.870 3.700 3.770 3.626 27,176,000
2016-01-11 3.700 3.860 3.580 3.620 3.482 37,622,000
2016-01-08 3.860 3.900 3.680 3.730 3.588 40,326,000
2016-01-07 3.940 4.000 3.800 3.820 3.674 34,816,000
2016-01-06 4.070 4.110 3.960 3.980 3.828 15,452,451
2016-01-05 4.170 4.220 4.020 4.050 3.896 13,246,000
2016-01-04 4.430 4.430 4.110 4.120 3.963 7,975,440
2015-12-31 4.440 4.450 4.380 4.410 4.242 1,184,000
2015-12-30 4.430 4.470 4.390 4.420 4.251 3,356,440
2015-12-29 4.470 4.490 4.390 4.470 4.300 4,156,000
2015-12-28 4.480 4.570 4.330 4.470 4.300 10,466,000
2015-12-24 4.510 4.510 4.410 4.450 4.280 970,000
2015-12-23 4.490 4.540 4.420 4.490 4.319 4,793,416
2015-12-22 4.680 4.680 4.480 4.510 4.338 7,348,253
2015-12-21 4.350 4.600 4.320 4.590 4.415 18,960,292
2015-12-18 4.180 4.420 4.120 4.400 4.232 18,756,580
2015-12-17 4.220 4.310 4.200 4.250 4.088 8,560,000
2015-12-16 4.050 4.200 4.050 4.200 4.040 8,670,300
2015-12-15 4.080 4.190 4.060 4.110 3.953 9,124,380
2015-12-14 3.800 4.220 3.800 4.140 3.982 19,208,000
2015-12-11 4.000 4.040 3.920 3.920 3.770 8,970,677
2015-12-10 4.030 4.100 3.950 3.980 3.828 11,821,074
2015-12-09 4.210 4.210 4.040 4.080 3.924 11,754,000
2015-12-08 4.260 4.330 4.190 4.240 4.078 14,904,000
2015-12-07 4.180 4.240 4.100 4.210 4.049 9,260,000
2015-12-04 4.230 4.240 4.110 4.130 3.972 5,780,000
2015-12-03 4.250 4.270 4.220 4.250 4.088 8,954,000
2015-12-02 4.210 4.280 4.170 4.250 4.088 7,542,321
2015-12-01 4.200 4.230 4.080 4.190 4.030 15,076,000
2015-11-30 4.130 4.210 4.090 4.100 3.944 7,566,000
2015-11-27 4.160 4.210 4.090 4.130 3.972 12,161,516
2015-11-26 4.340 4.380 4.140 4.170 4.011 24,924,400
2015-11-25 4.550 4.550 4.270 4.320 4.155 28,974,190
2015-11-24 4.620 4.660 4.480 4.500 4.328 7,721,416
2015-11-23 4.730 4.750 4.610 4.640 4.463 7,898,000
2015-11-20 4.630 4.720 4.620 4.720 4.540 4,194,000
2015-11-19 4.680 4.680 4.570 4.630 4.453 3,968,000
2015-11-18 4.620 4.720 4.560 4.650 4.473 7,260,253
2015-11-17 4.510 4.650 4.500 4.580 4.405 12,600,000
2015-11-16 4.510 4.540 4.430 4.430 4.261 16,346,800
2015-11-13 4.500 4.670 4.500 4.650 4.473 8,655,674
2015-11-12 4.680 4.710 4.580 4.610 4.434 10,408,000
2015-11-11 4.710 4.780 4.550 4.640 4.463 14,000,400
2015-11-10 4.790 4.870 4.730 4.750 4.569 5,948,000
2015-11-09 4.900 4.940 4.820 4.830 4.646 2,912,000
2015-11-06 4.780 4.940 4.740 4.900 4.713 12,334,000
2015-11-05 4.750 4.810 4.630 4.760 4.578 21,945,000
2015-11-04 4.800 4.880 4.640 4.670 4.492 14,660,000
2015-11-03 4.860 4.860 4.750 4.760 4.578 11,676,176
2015-11-02 5.010 5.020 4.800 4.840 4.655 11,052,000
2015-10-30 4.940 5.030 4.870 5.010 4.819 8,977,553
2015-10-29 4.960 4.990 4.830 4.890 4.703 8,359,553
2015-10-28 4.970 5.120 4.970 5.020 4.829 12,326,000
2015-10-27 5.000 5.050 4.920 5.020 4.829 13,728,000
2015-10-26 5.150 5.150 4.850 4.950 4.761 11,714,000
2015-10-23 5.000 5.040 4.710 5.030 4.838 25,006,716
2015-10-22 4.610 5.090 4.550 5.040 4.848 38,683,200
2015-10-20 4.880 4.880 4.750 4.800 4.617 6,558,716
2015-10-19 4.920 4.920 4.800 4.830 4.646 7,619,074
2015-10-16 5.000 5.080 4.830 4.840 4.655 22,634,700
2015-10-15 4.800 4.880 4.720 4.870 4.684 15,544,530
2015-10-14 4.710 4.750 4.660 4.670 4.492 8,478,513
2015-10-13 4.730 4.940 4.730 4.800 4.617 26,498,000
2015-10-12 4.800 4.800 4.610 4.650 4.473 10,604,400
2015-10-09 4.470 4.670 4.400 4.650 4.473 16,074,253
2015-10-08 4.620 4.630 4.410 4.470 4.300 16,126,000
2015-10-07 4.570 4.760 4.550 4.580 4.405 27,367,000
2015-10-06 4.860 4.860 4.630 4.710 4.530 12,860,000
2015-10-05 4.860 4.910 4.710 4.740 4.559 10,785,500
2015-10-02 4.680 4.900 4.610 4.770 4.588 27,442,325
2015-09-30 4.430 4.680 4.340 4.630 4.453 17,188,068
2015-09-29 4.230 4.400 4.210 4.380 4.213 19,132,879
2015-09-25 4.490 4.490 4.340 4.460 4.290 18,288,800
2015-09-24 4.380 4.500 4.380 4.450 4.280 9,626,000
2015-09-23 4.620 4.650 4.350 4.450 4.280 13,361,600
2015-09-22 4.570 4.700 4.540 4.620 4.444 18,598,000
2015-09-21 4.540 4.580 4.440 4.540 4.367 13,470,000
2015-09-18 4.500 4.580 4.470 4.480 4.309 13,529,868
2015-09-17 4.620 4.660 4.380 4.410 4.242 26,504,000
2015-09-16 4.600 4.680 4.430 4.590 4.415 18,166,253
2015-09-15 4.380 4.620 4.300 4.500 4.328 26,139,074
2015-09-14 4.550 4.590 4.270 4.300 4.136 18,554,703
2015-09-11 4.260 4.500 4.230 4.400 4.232 24,583,074
2015-09-10 4.130 4.270 4.000 4.190 4.030 21,035,865
2015-09-09 4.020 4.230 3.930 4.130 3.972 28,156,000
2015-09-08 3.710 4.000 3.710 3.960 3.809 13,146,874
2015-09-07 3.640 3.840 3.640 3.710 3.568 12,404,000
2015-09-04 3.900 3.900 3.610 3.680 3.540 16,519,267
2015-09-02 3.800 4.030 3.720 3.810 3.665 39,619,743
2015-09-01 4.000 4.010 3.760 3.780 3.636 26,561,600
2015-08-31 4.250 4.250 3.920 4.130 3.972 18,706,716
2015-08-28 4.500 4.550 4.130 4.190 4.030 36,444,100
2015-08-27 4.160 4.440 4.080 4.400 4.232 28,342,000
2015-08-26 3.990 4.180 3.680 3.930 3.780 46,541,931
2015-08-25 3.950 4.260 3.740 3.850 3.703 62,142,000
2015-08-24 4.090 4.320 4.030 4.060 3.905 49,374,700
2015-08-21 4.430 4.570 4.360 4.510 4.338 42,778,400
2015-08-20 4.900 5.000 4.650 4.670 4.492 37,970,000
2015-08-19 5.000 5.080 4.910 4.990 4.800 29,052,000
2015-08-18 5.470 5.530 4.990 5.090 4.896 40,965,200
2015-08-17 5.460 5.800 5.180 5.520 5.309 48,306,000
2015-08-14 5.560 5.600 5.250 5.380 5.175 37,942,300
2015-08-13 5.400 5.600 5.280 5.330 5.127 38,910,000
2015-08-12 5.230 5.330 4.750 5.260 5.059 138,601,900
2015-08-11 6.580 6.580 5.420 5.460 5.252 117,197,300
2015-08-10 6.520 6.720 6.470 6.530 6.281 23,014,000
2015-08-07 6.470 6.650 6.350 6.410 6.166 12,944,000
2015-08-06 6.580 6.580 6.400 6.480 6.233 11,264,000
2015-08-05 6.540 6.690 6.520 6.560 6.310 14,070,000
2015-08-04 6.380 6.680 6.260 6.610 6.358 29,349,972
2015-08-03 6.250 6.380 6.200 6.270 6.031 11,246,000
2015-07-31 6.240 6.390 6.130 6.230 5.992 22,955,950
2015-07-30 6.570 6.580 6.150 6.250 6.012 27,864,000
2015-07-29 6.750 6.920 6.410 6.470 6.223 39,078,000
2015-07-28 6.240 7.020 6.180 6.600 6.348 64,608,000
2015-07-27 6.900 6.900 6.900 6.900 6.637 0
2015-07-24 6.900 6.900 6.900 6.900 6.637 0
2015-07-23 6.900 6.900 6.900 6.900 6.637 0
2015-07-22 7.010 7.060 6.750 6.900 6.637 22,048,000
2015-07-21 6.900 7.070 6.830 7.060 6.791 24,207,980
2015-07-20 6.940 6.980 6.780 6.930 6.666 18,928,121
2015-07-17 6.550 6.980 6.480 6.820 6.560 32,734,000
2015-07-16 6.050 6.600 5.990 6.400 6.156 83,230,400
2015-07-15 6.200 6.270 5.820 5.850 5.627 14,208,000
2015-07-14 6.460 6.460 6.150 6.210 5.973 37,597,000
2015-07-13 6.020 6.490 6.020 6.460 6.214 24,205,000
2015-07-10 5.900 6.420 5.900 6.100 5.867 39,297,500
2015-07-09 5.250 6.230 5.240 5.950 5.723 44,088,086
2015-07-08 5.400 5.400 4.200 5.150 4.954 96,343,964
2015-07-07 5.760 6.060 5.420 5.550 5.338 75,210,020
2015-07-06 6.340 6.500 4.900 5.810 5.588 54,286,000
2015-07-03 6.120 6.390 5.980 6.160 5.925 38,388,000
2015-07-02 6.480 6.480 6.110 6.150 5.915 31,802,000
2015-06-30 6.180 6.560 6.010 6.490 6.242 22,294,000
2015-06-29 6.700 6.780 5.960 6.150 5.915 43,565,000
2015-06-26 6.840 6.950 6.460 6.610 6.358 23,576,000
2015-06-25 7.210 7.250 6.760 7.030 6.762 25,558,400
2015-06-24 7.060 7.560 7.010 7.100 6.829 24,325,930
2015-06-23 6.630 7.200 6.630 7.060 6.791 19,870,000
2015-06-22 6.450 6.650 6.450 6.620 6.367 9,904,000
2015-06-19 6.500 6.770 6.480 6.620 6.367 26,324,649
2015-06-18 6.300 6.890 6.220 6.500 6.252 59,307,500
2015-06-17 5.990 6.210 5.960 6.210 5.973 10,071,500
2015-06-16 6.300 6.420 5.950 5.960 5.733 27,624,730
2015-06-15 6.050 6.470 6.010 6.290 6.050 23,303,127
2015-06-12 6.090 6.180 6.050 6.180 5.944 8,279,000
2015-06-11 6.300 6.390 6.030 6.090 5.858 15,380,425
2015-06-10 6.190 6.560 6.020 6.280 6.040 27,748,160
2015-06-09 6.300 6.430 6.060 6.170 5.935 21,779,095
2015-06-08 6.130 6.560 5.940 6.430 6.185 31,795,700
2015-06-05 6.130 6.200 5.970 6.100 5.867 12,691,215
2015-06-04 6.060 6.160 5.870 6.130 5.896 23,822,000
2015-06-03 6.000 6.130 5.900 5.950 5.723 11,092,000
2015-06-02 5.970 6.070 5.890 6.000 5.771 12,824,888
2015-06-01 5.960 6.160 5.760 5.920 5.694 27,446,800
2015-05-29 5.860 6.100 5.840 6.040 5.810 14,950,000
2015-05-28 6.300 6.300 5.550 5.870 5.646 18,443,404
2015-05-27 6.120 6.320 6.090 6.200 5.964 33,202,404
2015-05-26 5.880 6.200 5.880 6.070 5.838 23,739,734
2015-05-22 5.750 5.800 5.640 5.690 5.473 11,440,000
2015-05-21 5.790 5.920 5.650 5.780 5.560 10,685,000
2015-05-20 5.610 5.850 5.560 5.820 5.598 37,890,835
2015-05-19 5.520 5.620 5.380 5.480 5.271 28,760,255
2015-05-18 5.590 5.590 5.420 5.460 5.252 7,232,000
2015-05-15 5.630 5.630 5.460 5.540 5.329 13,162,000
2015-05-14 5.580 5.730 5.480 5.560 5.348 13,149,003
2015-05-13 5.800 5.800 5.220 5.590 5.377 10,700,261
2015-05-12 5.550 5.850 5.550 5.800 5.579 18,654,952
2015-05-11 5.830 5.850 5.460 5.600 5.386 17,264,255
2015-05-08 5.400 5.670 5.300 5.650 5.434 27,172,319
2015-05-07 5.390 5.450 5.020 5.180 4.982 36,584,000
2015-05-06 5.600 5.800 5.380 5.400 5.194 23,569,106
2015-05-05 6.100 6.100 5.540 5.720 5.502 30,084,106
2015-05-04 6.050 6.100 5.900 5.960 5.733 14,645,404
2015-04-30 5.820 6.100 5.800 5.990 5.762 45,531,000
2015-04-29 5.850 5.950 5.710 5.730 5.511 27,852,000
2015-04-28 6.010 6.090 5.820 5.830 5.608 36,489,404
2015-04-27 6.240 6.260 5.780 6.000 5.771 64,550,359
2015-04-24 6.600 6.650 5.650 6.180 5.944 106,746,089
2015-04-23 5.910 5.910 5.910 5.910 5.685 0
2015-04-22 5.910 5.910 5.910 5.910 5.685 0
2015-04-21 5.910 5.910 5.910 5.910 5.685 0
2015-04-20 5.910 5.910 5.910 5.910 5.685 0
2015-04-17 5.910 5.910 5.910 5.910 5.685 0
2015-04-16 5.910 5.910 5.910 5.910 5.685 0
2015-04-15 5.910 5.910 5.910 5.910 5.685 0
2015-04-14 5.910 5.910 5.910 5.910 5.685 0
2015-04-13 5.910 5.910 5.910 5.910 5.685 0
2015-04-10 5.910 5.910 5.910 5.910 5.685 0
2015-04-09 6.300 6.800 5.330 5.910 5.685 58,790,145
2015-04-08 5.680 6.070 5.350 5.780 5.560 57,877,346
2015-04-02 5.010 5.200 4.900 5.200 5.002 28,426,000
2015-04-01 4.860 5.120 4.860 5.050 4.857 40,027,000
2015-03-31 4.880 5.120 4.820 4.930 4.742 32,658,300
2015-03-30 4.290 4.910 4.290 4.880 4.694 47,881,752
2015-03-27 4.170 4.230 4.110 4.190 4.030 9,656,552
2015-03-26 4.170 4.210 4.070 4.180 4.021 15,182,764
2015-03-25 4.170 4.190 4.080 4.160 4.001 5,008,000
2015-03-24 4.100 4.220 4.060 4.180 4.021 8,864,000
2015-03-23 4.080 4.140 4.050 4.110 3.953 11,173,702
2015-03-20 4.120 4.180 4.050 4.160 4.001 11,496,000
2015-03-19 4.100 4.130 4.000 4.090 3.934 9,997,000
2015-03-18 4.150 4.240 4.060 4.090 3.934 32,586,981
2015-03-17 3.960 4.190 3.940 4.150 3.992 38,071,000
2015-03-16 3.900 3.950 3.840 3.940 3.790 14,396,200
2015-03-13 3.620 3.900 3.620 3.820 3.674 19,790,000
2015-03-12 3.600 3.680 3.560 3.610 3.472 5,986,000
2015-03-11 3.490 3.720 3.490 3.560 3.424 12,958,000
2015-03-10 3.470 3.600 3.450 3.520 3.386 5,852,000
2015-03-09 3.470 3.500 3.420 3.500 3.367 4,890,000
2015-03-06 3.470 3.530 3.440 3.470 3.338 6,492,000
2015-03-05 3.550 3.600 3.400 3.450 3.318 21,050,000
2015-03-04 3.660 3.660 3.580 3.590 3.453 7,996,000
2015-03-03 3.760 3.760 3.600 3.650 3.511 9,494,000
2015-03-02 3.750 3.750 3.690 3.720 3.578 3,835,000
2015-02-27 3.780 3.800 3.690 3.700 3.559 8,640,000
2015-02-26 3.690 3.760 3.670 3.750 3.607 11,754,000
2015-02-25 3.770 3.770 3.690 3.720 3.578 5,240,000
2015-02-24 3.740 3.800 3.730 3.750 3.607 9,998,000
2015-02-23 3.700 3.790 3.690 3.710 3.568 11,780,000
2015-02-18 3.660 3.710 3.620 3.700 3.559 3,478,000
2015-02-17 3.580 3.740 3.580 3.640 3.501 9,766,000
2015-02-16 3.580 3.640 3.550 3.580 3.443 5,017,000
2015-02-13 3.680 3.680 3.590 3.610 3.472 9,156,000
2015-02-12 3.730 3.740 3.610 3.650 3.511 8,490,000
2015-02-11 3.600 3.720 3.560 3.690 3.549 9,831,000
2015-02-10 3.580 3.600 3.520 3.560 3.424 11,048,000
2015-02-09 3.600 3.630 3.530 3.560 3.424 12,774,000
2015-02-06 3.750 3.750 3.610 3.650 3.511 7,676,000
2015-02-05 3.820 3.880 3.710 3.790 3.645 16,711,000
2015-02-04 3.730 3.760 3.600 3.740 3.597 17,740,000
2015-02-03 3.930 3.950 3.660 3.710 3.568 25,468,000
2015-02-02 3.920 4.010 3.880 3.970 3.819 20,276,170
2015-01-30 3.880 3.980 3.870 3.930 3.780 10,327,000
2015-01-29 3.930 3.930 3.820 3.890 3.742 5,486,000
2015-01-28 3.830 3.900 3.800 3.870 3.722 5,250,000
2015-01-27 4.000 4.000 3.820 3.830 3.684 7,158,000
2015-01-26 3.900 4.070 3.850 4.000 3.847 17,340,897
2015-01-23 3.950 3.980 3.910 3.920 3.770 6,598,000
2015-01-22 3.880 3.950 3.880 3.930 3.780 9,792,000
2015-01-21 3.780 3.950 3.770 3.910 3.761 12,611,000
2015-01-20 3.600 3.780 3.650 3.770 3.626 5,993,336
2015-01-19 3.860 3.860 3.560 3.600 3.463 17,964,000
2015-01-16 3.850 3.960 3.840 3.860 3.713 8,426,000
2015-01-15 4.000 4.000 3.900 3.900 3.751 11,595,769
2015-01-14 3.960 4.040 3.910 4.000 3.847 9,459,000
2015-01-13 4.000 4.110 3.940 4.010 3.857 7,524,000
2015-01-12 4.050 4.050 3.930 3.930 3.780 8,242,000
2015-01-09 4.090 4.090 3.960 4.010 3.857 13,244,000
2015-01-08 4.060 4.100 3.960 4.050 3.896 13,714,000
2015-01-07 4.060 4.170 3.990 4.080 3.924 34,264,000
2015-01-06 3.850 3.980 3.850 3.950 3.799 30,562,000
2015-01-05 3.700 3.940 3.700 3.830 3.684 17,184,000
2015-01-02 3.700 3.750 3.640 3.700 3.559 7,902,000
2014-12-31 3.750 3.780 3.700 3.720 3.578 2,488,000
2014-12-30 3.740 3.810 3.640 3.710 3.568 6,229,000
2014-12-29 3.670 3.780 3.650 3.700 3.559 3,548,000
2014-12-24 3.760 3.760 3.610 3.630 3.492 3,026,000
2014-12-23 3.760 3.830 3.660 3.700 3.559 9,910,000
2014-12-22 3.780 3.850 3.650 3.710 3.568 10,892,000
2014-12-19 3.770 3.880 3.760 3.790 3.645 17,772,000
2014-12-18 3.800 3.810 3.690 3.720 3.578 12,086,000
2014-12-17 3.900 3.940 3.700 3.740 3.597 19,348,400
2014-12-16 3.930 3.960 3.810 3.900 3.751 24,474,000
2014-12-15 4.060 4.060 3.820 3.830 3.684 12,378,000
2014-12-12 4.090 4.200 3.880 3.880 3.732 23,138,000
2014-12-11 3.800 4.070 3.730 4.050 3.896 65,185,000
2014-12-10 3.600 3.750 3.590 3.730 3.588 8,852,000
2014-12-09 3.780 3.880 3.600 3.640 3.501 28,098,000
2014-12-08 3.620 3.800 3.500 3.760 3.617 26,117,000
2014-12-05 3.710 3.780 3.580 3.630 3.492 23,882,000
2014-12-04 3.750 3.760 3.610 3.720 3.578 29,402,000
2014-12-03 4.000 4.000 3.700 3.820 3.674 26,824,000
2014-12-02 3.750 3.960 3.680 3.860 3.713 16,558,000
2014-12-01 4.000 4.020 3.800 3.890 3.742 37,685,446
2014-11-28 3.880 3.980 3.810 3.880 3.732 48,830,000
2014-11-27 3.660 3.660 3.510 3.640 3.501 15,821,000
2014-11-26 3.500 3.660 3.500 3.640 3.501 20,186,000
2014-11-25 3.420 3.560 3.360 3.510 3.376 21,320,000
2014-11-24 3.460 3.500 3.350 3.420 3.290 20,669,000
2014-11-21 3.330 3.360 3.280 3.320 3.193 8,412,600
2014-11-20 3.400 3.400 3.300 3.320 3.193 15,620,000
2014-11-19 3.280 3.470 3.280 3.380 3.251 32,817,000
2014-11-18 3.290 3.360 3.210 3.260 3.136 30,068,000
2014-11-17 3.750 3.810 3.280 3.290 3.165 53,138,988
2014-11-14 3.820 3.940 3.560 3.640 3.501 51,144,000
2014-11-13 3.550 3.720 3.550 3.700 3.559 51,966,000
2014-11-12 3.370 3.570 3.300 3.550 3.415 28,539,000
2014-11-11 3.400 3.580 3.310 3.400 3.270 56,650,000
2014-11-10 3.230 3.480 3.230 3.390 3.261 59,989,236
2014-11-07 3.140 3.230 3.080 3.190 3.068 24,236,000
2014-11-06 3.110 3.140 3.080 3.120 3.001 12,522,000
2014-11-05 3.120 3.170 3.100 3.120 3.001 9,216,000
2014-11-04 2.960 3.260 2.960 3.120 3.001 16,460,000
2014-11-03 2.990 3.170 2.960 3.100 2.982 28,928,000
2014-10-31 2.870 3.040 2.820 2.950 2.837 30,020,415
2014-10-30 2.800 2.850 2.750 2.820 2.712 16,041,588
2014-10-29 2.680 2.810 2.680 2.800 2.693 28,350,000
2014-10-28 2.590 2.670 2.580 2.650 2.549 4,290,000
2014-10-27 2.520 2.610 2.520 2.570 2.472 5,540,000
2014-10-24 2.630 2.650 2.530 2.540 2.443 13,728,000
2014-10-23 2.640 2.680 2.580 2.620 2.520 6,330,000
2014-10-22 2.600 2.650 2.580 2.620 2.520 7,274,000
2014-10-21 2.680 2.710 2.560 2.570 2.472 12,055,500
2014-10-20 2.750 2.790 2.690 2.690 2.587 17,712,000
2014-10-17 2.740 2.760 2.650 2.730 2.626 7,322,000
2014-10-16 2.760 2.790 2.700 2.740 2.635 9,860,000
2014-10-15 2.600 2.830 2.590 2.760 2.655 35,124,000
2014-10-14 2.630 2.660 2.590 2.600 2.501 11,394,000
2014-10-13 2.620 2.640 2.580 2.640 2.539 5,711,789
2014-10-10 2.620 2.670 2.590 2.650 2.549 7,136,100
2014-10-09 2.670 2.720 2.640 2.670 2.568 7,882,000
2014-10-08 2.660 2.660 2.610 2.650 2.549 17,654,000
2014-10-07 2.600 2.670 2.580 2.670 2.568 13,118,100
2014-10-06 2.550 2.600 2.520 2.600 2.501 5,596,000
2014-10-03 2.460 2.550 2.460 2.540 2.443 4,390,000
2014-09-30 2.460 2.570 2.450 2.500 2.405 12,368,000
2014-09-29 2.520 2.520 2.450 2.500 2.405 11,080,000
2014-09-26 2.560 2.560 2.500 2.520 2.424 5,922,000
2014-09-25 2.560 2.580 2.530 2.540 2.443 4,232,000
2014-09-24 2.550 2.570 2.510 2.540 2.443 9,300,000
2014-09-23 2.590 2.620 2.560 2.570 2.472 4,644,000
2014-09-22 2.680 2.690 2.600 2.620 2.520 8,210,000
2014-09-19 2.710 2.700 2.650 2.680 2.578 5,405,000
2014-09-18 2.720 2.720 2.690 2.710 2.607 6,752,000
2014-09-17 2.680 2.740 2.670 2.720 2.616 20,616,000
2014-09-16 2.650 2.720 2.650 2.680 2.578 10,986,000
2014-09-15 2.680 2.690 2.640 2.670 2.568 12,232,000
2014-09-12 2.700 2.700 2.650 2.680 2.578 4,476,000
2014-09-11 2.700 2.720 2.680 2.700 2.597 6,012,000
2014-09-10 2.700 2.720 2.650 2.700 2.597 7,302,000
2014-09-08 2.700 2.700 2.680 2.700 2.597 1,696,000
2014-09-05 2.700 2.720 2.690 2.700 2.597 6,731,365
2014-09-04 2.720 2.730 2.690 2.700 2.597 3,170,516
2014-09-03 2.740 2.740 2.690 2.720 2.616 10,540,000
2014-09-02 2.630 2.720 2.610 2.710 2.607 6,776,000
2014-09-01 2.610 2.650 2.610 2.650 2.549 3,240,000
2014-08-29 2.600 2.630 2.590 2.630 2.530 3,038,000
2014-08-28 2.650 2.650 2.580 2.620 2.520 6,350,000
2014-08-27 2.670 2.670 2.620 2.630 2.530 3,613,048
2014-08-26 2.700 2.730 2.650 2.690 2.587 6,825,024
2014-08-25 2.650 2.820 2.580 2.720 2.616 20,618,600
2014-08-22 2.650 2.660 2.620 2.620 2.520 3,003,031
2014-08-21 2.670 2.670 2.620 2.640 2.539 4,202,000
2014-08-20 2.650 2.680 2.630 2.630 2.530 2,343,500
2014-08-19 2.660 2.670 2.630 2.650 2.549 5,767,318
2014-08-18 2.630 2.650 2.610 2.640 2.539 5,508,000
2014-08-15 2.650 2.680 2.630 2.630 2.530 7,097,798
2014-08-14 2.680 2.690 2.600 2.650 2.549 4,820,000
2014-08-13 2.610 2.700 2.590 2.690 2.587 13,836,000
2014-08-12 2.600 2.610 2.570 2.600 2.501 4,312,000
2014-08-11 2.560 2.600 2.530 2.600 2.501 7,370,000
2014-08-08 2.580 2.580 2.480 2.520 2.424 5,586,000
2014-08-07 2.600 2.620 2.550 2.550 2.453 2,798,000
2014-08-06 2.550 2.620 2.530 2.600 2.501 7,648,033
2014-08-05 2.590 2.600 2.550 2.580 2.482 6,929,004
2014-08-04 2.510 2.620 2.470 2.590 2.491 28,899,441
2014-08-01 2.460 2.500 2.450 2.480 2.385 2,436,000
2014-07-31 2.450 2.470 2.430 2.470 2.376 4,718,000
2014-07-30 2.480 2.500 2.450 2.450 2.357 5,478,000
2014-07-29 2.490 2.520 2.490 2.500 2.405 4,118,000
2014-07-28 2.450 2.570 2.410 2.500 2.405 24,724,000
2014-07-25 2.410 2.470 2.390 2.470 2.376 7,321,868
2014-07-24 2.430 2.440 2.410 2.420 2.328 6,272,000
2014-07-23 2.400 2.430 2.390 2.410 2.318 7,785,000
2014-07-22 2.400 2.400 2.380 2.400 2.308 2,590,000
2014-07-21 2.420 2.430 2.370 2.380 2.289 5,133,275
2014-07-18 2.420 2.420 2.380 2.410 2.318 9,116,000
2014-07-17 2.480 2.480 2.440 2.450 2.357 2,105,000
2014-07-16 2.460 2.510 2.460 2.470 2.376 4,960,000
2014-07-15 2.500 2.510 2.430 2.460 2.366 3,774,000
2014-07-14 2.500 2.520 2.480 2.500 2.405 1,908,000
2014-07-11 2.470 2.500 2.460 2.500 2.405 2,945,000
2014-07-10 2.500 2.500 2.440 2.470 2.376 1,898,000
2014-07-09 2.510 2.530 2.460 2.490 2.395 2,845,200
2014-07-08 2.520 2.530 2.490 2.500 2.405 1,548,000
2014-07-07 2.490 2.520 2.480 2.510 2.414 1,711,210
2014-07-04 2.450 2.510 2.450 2.500 2.405 3,388,000
2014-07-03 2.410 2.470 2.380 2.460 2.366 3,624,000
2014-07-02 2.380 2.420 2.370 2.390 2.299 5,098,384
2014-06-30 2.410 2.410 2.370 2.390 2.299 1,214,000
2014-06-27 2.420 2.430 2.360 2.390 2.299 2,222,000
2014-06-26 2.400 2.420 2.400 2.410 2.318 726,000
2014-06-25 2.370 2.420 2.370 2.400 2.308 518,000
2014-06-24 2.400 2.400 2.380 2.390 2.299 746,901
2014-06-23 2.410 2.440 2.380 2.390 2.299 1,337,967
2014-06-20 2.400 2.420 2.380 2.420 2.328 760,000
2014-06-19 2.450 2.450 2.400 2.400 2.308 2,188,000
2014-06-18 2.450 2.460 2.430 2.430 2.337 784,000
2014-06-17 2.480 2.500 2.420 2.440 2.347 2,665,720
2014-06-16 2.520 2.530 2.450 2.480 2.385 5,468,000
2014-06-13 2.550 2.550 2.510 2.540 2.443 2,508,000
2014-06-12 2.520 2.560 2.500 2.550 2.453 3,714,000
2014-06-11 2.520 2.550 2.500 2.540 2.443 3,622,000
2014-06-10 2.400 2.520 2.380 2.520 2.424 10,405,200
2014-06-09 2.390 2.410 2.370 2.390 2.299 1,804,000
2014-06-06 2.380 2.390 2.370 2.380 2.289 1,508,000
2014-06-05 2.360 2.380 2.350 2.380 2.289 1,896,000
2014-06-04 2.380 2.380 2.340 2.350 2.260 1,418,000
2014-06-03 2.390 2.390 2.350 2.370 2.280 1,060,000
2014-05-30 2.380 2.380 2.330 2.350 2.260 2,252,000
2014-05-29 2.360 2.380 2.340 2.380 2.289 2,816,000
2014-05-28 2.420 2.420 2.350 2.370 2.280 3,224,000
2014-05-27 2.430 2.430 2.360 2.380 2.289 2,479,000
2014-05-26 2.450 2.450 2.400 2.410 2.318 2,734,000
2014-05-23 2.450 2.450 2.400 2.430 2.337 3,155,000
2014-05-22 2.430 2.430 2.390 2.410 2.318 694,969
2014-05-21 2.420 2.440 2.380 2.440 2.347 1,414,000
2014-05-20 2.400 2.420 2.380 2.390 2.299 1,330,646
2014-05-19 2.440 2.450 2.370 2.380 2.289 1,146,000
2014-05-16 2.440 2.440 2.360 2.430 2.337 1,722,000
2014-05-15 2.430 2.440 2.330 2.440 2.347 3,537,455
2014-05-14 2.360 2.450 2.330 2.420 2.328 5,020,000
2014-05-13 2.320 2.340 2.300 2.320 2.232 636,000
2014-05-12 2.340 2.340 2.280 2.300 2.212 1,097,000
2014-05-09 2.340 2.340 2.300 2.300 2.212 3,288,000
2014-05-08 2.300 2.360 2.300 2.320 2.232 3,852,081
2014-05-07 2.340 2.340 2.300 2.310 2.222 2,564,000
2014-05-05 2.350 2.370 2.300 2.330 2.241 6,276,000
2014-05-02 2.390 2.390 2.310 2.350 2.260 3,809,000
2014-04-30 2.370 2.400 2.310 2.390 2.299 5,646,000
2014-04-29 2.350 2.370 2.300 2.360 2.270 4,632,000
2014-04-28 2.350 2.350 2.280 2.330 2.241 3,012,000
2014-04-25 2.360 2.390 2.330 2.360 2.270 2,996,000
2014-04-24 2.410 2.420 2.370 2.380 2.289 4,410,000
2014-04-23 2.460 2.460 2.390 2.410 2.318 3,640,000
2014-04-22 2.490 2.500 2.400 2.430 2.337 6,635,482
2014-04-17 2.540 2.540 2.480 2.500 2.405 2,592,000
2014-04-16 2.470 2.530 2.460 2.500 2.405 7,512,000
2014-04-15 2.530 2.560 2.480 2.530 2.433 4,636,000
2014-04-14 2.600 2.600 2.550 2.570 2.472 2,058,000
2014-04-11 2.720 2.720 2.600 2.620 2.520 7,594,000
2014-04-10 2.660 2.740 2.550 2.720 2.616 6,550,000
2014-04-09 2.570 2.650 2.570 2.640 2.539 5,350,000
2014-04-08 2.520 2.580 2.510 2.570 2.472 1,496,000
2014-04-07 2.540 2.560 2.520 2.520 2.424 2,308,000
2014-04-04 2.600 2.630 2.580 2.610 2.510 1,378,000
2014-04-03 2.600 2.640 2.580 2.620 2.520 1,998,800
2014-04-02 2.550 2.610 2.510 2.600 2.501 5,022,000
2014-04-01 2.590 2.590 2.540 2.560 2.462 1,942,000
2014-03-31 2.570 2.590 2.450 2.580 2.482 6,818,000
2014-03-28 2.510 2.560 2.490 2.560 2.462 4,766,000
2014-03-27 2.600 2.600 2.500 2.510 2.414 2,250,000
2014-03-26 2.570 2.580 2.520 2.540 2.443 4,458,000
2014-03-25 2.610 2.630 2.540 2.560 2.462 1,808,000
2014-03-24 2.590 2.650 2.590 2.620 2.520 2,844,000
2014-03-21 2.590 2.610 2.500 2.550 2.453 6,776,000
2014-03-20 2.640 2.640 2.570 2.570 2.472 2,004,000
2014-03-19 2.620 2.680 2.610 2.660 2.559 2,414,000
2014-03-18 2.670 2.670 2.610 2.620 2.520 874,000
2014-03-17 2.590 2.660 2.560 2.650 2.549 2,851,000
2014-03-14 2.610 2.610 2.530 2.550 2.453 2,266,000
2014-03-13 2.620 2.640 2.520 2.610 2.510 6,214,000
2014-03-12 2.640 2.650 2.600 2.610 2.510 2,635,265
2014-03-11 2.660 2.680 2.620 2.640 2.539 1,782,000
2014-03-10 2.660 2.680 2.630 2.660 2.559 2,918,000
2014-03-07 2.710 2.750 2.690 2.700 2.597 3,277,427
2014-03-06 2.700 2.750 2.690 2.700 2.597 2,210,000
2014-03-05 2.750 2.770 2.700 2.720 2.616 3,148,000
2014-03-04 2.770 2.770 2.700 2.720 2.616 4,598,000
2014-03-03 2.820 2.820 2.710 2.740 2.635 5,670,000
2014-02-28 2.850 2.890 2.790 2.820 2.712 4,720,784
2014-02-27 2.740 2.830 2.730 2.820 2.712 7,156,000
2014-02-26 2.710 2.760 2.670 2.750 2.645 13,640,000
2014-02-25 2.750 2.790 2.660 2.710 2.607 9,002,000
2014-02-24 2.870 2.870 2.720 2.750 2.645 7,918,000
2014-02-21 2.980 2.980 2.820 2.850 2.741 5,372,800
2014-02-20 3.020 3.020 2.950 2.980 2.866 6,760,000
2014-02-19 2.940 3.040 2.940 3.010 2.895 13,176,000
2014-02-18 2.900 2.960 2.800 2.940 2.828 14,613,000
2014-02-17 2.970 2.980 2.860 2.900 2.789 9,393,967
2014-02-14 2.860 2.970 2.830 2.920 2.809 14,643,900
2014-02-13 2.810 2.880 2.760 2.860 2.751 12,966,000
2014-02-12 2.780 2.810 2.740 2.770 2.664 15,006,000
2014-02-11 2.640 2.730 2.630 2.700 2.597 6,261,496
2014-02-10 2.600 2.650 2.580 2.610 2.510 2,653,000
2014-02-07 2.480 2.620 2.480 2.590 2.491 5,023,285
2014-02-06 2.490 2.530 2.420 2.450 2.357 6,750,000
2014-02-05 2.510 2.540 2.480 2.490 2.395 1,514,000
2014-02-04 2.610 2.610 2.470 2.510 2.414 10,220,000
2014-01-30 2.570 2.630 2.560 2.630 2.530 3,402,000
2014-01-29 2.610 2.610 2.560 2.610 2.510 2,036,000
2014-01-28 2.600 2.620 2.540 2.560 2.462 5,748,000
2014-01-27 2.650 2.650 2.550 2.600 2.501 8,220,000
2014-01-24 2.700 2.780 2.660 2.660 2.559 5,078,825
2014-01-23 2.790 2.800 2.700 2.740 2.635 3,264,000
2014-01-22 2.700 2.780 2.700 2.760 2.655 4,496,000
2014-01-21 2.730 2.800 2.710 2.720 2.616 7,802,000
2014-01-20 2.750 2.750 2.670 2.720 2.616 3,570,000
2014-01-17 2.760 2.800 2.720 2.740 2.635 4,116,000
2014-01-16 2.790 2.790 2.730 2.750 2.645 5,643,300
2014-01-15 2.770 2.810 2.750 2.800 2.693 5,212,000
2014-01-14 2.760 2.800 2.730 2.770 2.664 4,344,000
2014-01-13 2.800 2.850 2.770 2.780 2.674 3,275,000
2014-01-10 2.840 2.900 2.780 2.800 2.693 6,604,000
2014-01-09 2.790 2.840 2.760 2.780 2.674 6,246,000
2014-01-08 2.820 2.850 2.790 2.800 2.693 8,080,519
2014-01-07 2.810 2.850 2.790 2.810 2.703 3,684,000
2014-01-06 2.880 2.950 2.790 2.810 2.703 6,582,000
2014-01-03 2.920 2.950 2.850 2.870 2.761 5,729,218
2014-01-02 2.940 3.000 2.930 2.950 2.837 4,938,000
2013-12-31 2.910 2.990 2.900 2.920 2.809 2,404,000
2013-12-30 2.970 2.970 2.890 2.900 2.789 3,605,000
2013-12-27 2.910 2.970 2.900 2.970 2.857 7,026,000
2013-12-24 2.900 2.940 2.880 2.890 2.780 1,621,000
2013-12-23 2.820 2.940 2.800 2.920 2.809 3,770,000
2013-12-20 2.850 2.890 2.790 2.830 2.722 9,067,000
2013-12-19 2.910 2.980 2.850 2.860 2.751 6,344,000
2013-12-18 2.900 2.960 2.880 2.910 2.799 7,544,000
2013-12-17 2.910 2.960 2.900 2.920 2.809 5,368,859
2013-12-16 2.990 2.990 2.910 2.910 2.799 5,334,000
2013-12-13 2.910 3.010 2.910 2.990 2.876 4,548,000
2013-12-12 2.870 2.960 2.870 2.910 2.799 6,137,833
2013-12-11 2.970 2.990 2.880 2.910 2.799 10,812,000
2013-12-10 3.050 3.050 2.970 3.010 2.895 12,951,200
2013-12-09 3.110 3.120 3.040 3.040 2.924 3,936,578
2013-12-06 3.110 3.110 3.040 3.100 2.982 4,424,578
2013-12-05 3.090 3.120 3.080 3.080 2.963 8,240,000
2013-12-04 3.130 3.170 3.080 3.130 3.011 7,860,000
2013-12-03 3.130 3.160 3.090 3.120 3.001 6,172,000
2013-12-02 3.100 3.190 3.050 3.180 3.059 25,706,000
2013-11-29 3.040 3.100 3.020 3.100 2.982 5,520,000
2013-11-28 3.140 3.140 3.030 3.040 2.924 22,764,300
2013-11-27 3.160 3.180 3.080 3.150 3.030 17,006,000
2013-11-26 3.150 3.210 3.120 3.150 3.030 10,870,000
2013-11-25 3.240 3.260 3.130 3.150 3.030 16,192,000
2013-11-22 3.280 3.290 3.160 3.270 3.145 29,331,000
2013-11-21 2.960 3.220 2.950 3.210 3.088 65,859,219
2013-11-20 2.840 2.990 2.840 2.940 2.828 17,760,000
2013-11-19 2.950 2.960 2.840 2.840 2.732 18,470,000
2013-11-18 2.750 2.950 2.750 2.940 2.828 30,570,000
2013-11-15 2.660 2.740 2.640 2.730 2.626 8,468,000
2013-11-14 2.620 2.650 2.620 2.640 2.539 1,243,250
2013-11-13 2.560 2.630 2.560 2.600 2.501 9,313,024
2013-11-12 2.610 2.630 2.560 2.590 2.491 8,458,000
2013-11-11 2.610 2.630 2.550 2.600 2.501 11,000,000
2013-11-08 2.660 2.670 2.590 2.610 2.510 6,466,930
2013-11-07 2.710 2.720 2.680 2.690 2.587 2,110,000
2013-11-06 2.750 2.770 2.730 2.730 2.626 2,710,000
2013-11-05 2.770 2.770 2.730 2.760 2.655 3,487,908
2013-11-04 2.780 2.800 2.740 2.740 2.635 4,250,000
2013-11-01 2.700 2.780 2.680 2.770 2.664 6,992,000
2013-10-31 2.670 2.690 2.650 2.680 2.578 3,082,000
2013-10-30 2.660 2.700 2.620 2.670 2.568 4,903,000
2013-10-29 2.690 2.690 2.590 2.660 2.559 10,348,000
2013-10-28 2.650 2.680 2.640 2.670 2.568 1,991,000
2013-10-25 2.710 2.710 2.620 2.660 2.559 6,814,000
2013-10-24 2.710 2.720 2.690 2.700 2.597 3,136,235
2013-10-23 2.800 2.830 2.720 2.730 2.626 4,506,173
2013-10-22 2.790 2.850 2.770 2.800 2.693 7,640,000
2013-10-21 2.840 2.880 2.770 2.790 2.684 10,442,000
2013-10-18 2.780 2.910 2.780 2.820 2.712 28,874,000
2013-10-17 2.820 2.820 2.780 2.800 2.693 13,248,000
2013-10-16 2.730 2.820 2.710 2.800 2.693 18,390,866
2013-10-15 2.680 2.720 2.660 2.710 2.607 12,796,005
2013-10-11 2.690 2.690 2.620 2.660 2.559 7,812,005
2013-10-10 2.650 2.680 2.590 2.650 2.549 8,734,000
2013-10-09 2.550 2.640 2.540 2.630 2.530 16,564,744
2013-10-08 2.460 2.590 2.460 2.580 2.482 16,097,000
2013-10-07 2.500 2.520 2.460 2.470 2.376 12,590,000
2013-10-04 2.530 2.540 2.500 2.500 2.405 11,098,000
2013-10-03 2.490 2.550 2.490 2.540 2.443 4,158,000
2013-10-02 2.560 2.570 2.490 2.490 2.395 8,490,000
2013-09-30 2.590 2.620 2.500 2.540 2.443 12,956,000
2013-09-27 2.600 2.620 2.580 2.590 2.491 3,615,263
2013-09-26 2.570 2.650 2.570 2.600 2.501 10,040,000
2013-09-25 2.660 2.690 2.570 2.580 2.482 11,956,000
2013-09-24 2.680 2.710 2.630 2.660 2.559 10,378,436
2013-09-23 2.750 2.750 2.660 2.670 2.568 5,623,593
2013-09-19 2.740 2.750 2.710 2.730 2.626 13,118,000
2013-09-18 2.710 2.710 2.660 2.710 2.607 8,186,000
2013-09-17 2.710 2.740 2.700 2.710 2.607 19,508,000
2013-09-16 2.750 2.750 2.690 2.730 2.626 13,480,000
2013-09-13 2.600 2.760 2.600 2.710 2.607 52,711,273
2013-09-12 2.600 2.650 2.580 2.620 2.520 11,779,000
2013-09-11 2.650 2.760 2.580 2.610 2.510 40,481,005
2013-09-10 2.520 2.690 2.510 2.650 2.549 52,394,047
2013-09-09 2.460 2.510 2.440 2.500 2.405 27,336,000
2013-09-06 2.350 2.470 2.350 2.460 2.366 14,800,000
2013-09-05 2.350 2.390 2.320 2.350 2.260 7,228,000
2013-09-04 2.350 2.370 2.330 2.340 2.251 4,443,487
2013-09-03 2.380 2.390 2.350 2.360 2.270 6,406,000
2013-09-02 2.330 2.430 2.330 2.370 2.280 5,810,000
2013-08-30 2.350 2.400 2.310 2.370 2.280 6,144,000
2013-08-29 2.410 2.410 2.330 2.350 2.260 7,570,000
2013-08-28 2.470 2.480 2.360 2.380 2.289 19,310,000
2013-08-27 2.440 2.590 2.380 2.470 2.376 17,446,000
2013-08-26 2.410 2.470 2.410 2.460 2.366 1,874,000
2013-08-23 2.490 2.490 2.420 2.430 2.337 1,864,000
2013-08-22 2.450 2.490 2.410 2.460 2.366 12,301,099
2013-08-21 2.420 2.460 2.400 2.450 2.357 3,132,695
2013-08-20 2.580 2.580 2.400 2.410 2.318 17,426,700
2013-08-19 2.600 2.620 2.560 2.580 2.482 6,872,000
2013-08-16 2.560 2.620 2.530 2.600 2.501 10,069,298
2013-08-15 2.510 2.610 2.510 2.600 2.501 22,770,000
2013-08-14 2.510 2.510 2.510 2.510 2.414 0
2013-08-13 2.410 2.520 2.410 2.510 2.414 19,282,000
2013-08-12 2.340 2.420 2.340 2.410 2.318 4,506,580
2013-08-09 2.340 2.380 2.340 2.350 2.260 1,660,000
2013-08-08 2.330 2.360 2.320 2.330 2.241 1,990,500
2013-08-07 2.390 2.390 2.320 2.330 2.241 2,646,580
2013-08-06 2.380 2.390 2.380 2.390 2.299 1,206,000
2013-08-05 2.440 2.440 2.390 2.400 2.308 1,338,000
2013-08-02 2.400 2.420 2.380 2.410 2.318 4,830,000
2013-08-01 2.380 2.410 2.370 2.380 2.289 2,248,901
2013-07-31 2.370 2.390 2.360 2.380 2.289 1,066,000
2013-07-30 2.400 2.420 2.360 2.370 2.280 2,480,000
2013-07-29 2.400 2.440 2.380 2.400 2.308 1,918,000
2013-07-26 2.450 2.470 2.420 2.430 2.337 1,818,000
2013-07-25 2.440 2.500 2.430 2.440 2.347 4,528,005
2013-07-24 2.470 2.490 2.430 2.450 2.357 4,497,100
2013-07-23 2.390 2.510 2.390 2.500 2.405 11,831,303
2013-07-22 2.400 2.400 2.360 2.390 2.299 1,282,000
2013-07-19 2.380 2.420 2.350 2.410 2.318 3,860,000
2013-07-18 2.420 2.440 2.350 2.370 2.280 4,387,450
2013-07-17 2.400 2.420 2.380 2.390 2.299 2,908,000
2013-07-16 2.460 2.480 2.410 2.430 2.337 2,234,000
2013-07-15 2.450 2.480 2.420 2.440 2.347 3,466,000
2013-07-12 2.380 2.460 2.380 2.430 2.337 5,278,859
2013-07-11 2.360 2.420 2.340 2.390 2.299 8,304,000
2013-07-10 2.330 2.340 2.270 2.300 2.212 3,666,468
2013-07-09 2.330 2.340 2.250 2.300 2.212 3,484,000
2013-07-08 2.330 2.340 2.260 2.290 2.203 3,932,004
2013-07-05 2.340 2.370 2.330 2.340 2.251 1,740,001
2013-07-04 2.370 2.370 2.340 2.340 2.251 2,636,000
2013-07-03 2.390 2.420 2.310 2.330 2.241 9,439,816
2013-07-02 2.400 2.450 2.330 2.410 2.318 6,342,000
2013-06-28 2.400 2.440 2.360 2.400 2.308 8,247,040
2013-06-27 2.350 2.400 2.320 2.360 2.270 5,232,000
2013-06-26 2.260 2.340 2.250 2.320 2.232 4,146,000
2013-06-25 2.270 2.300 2.190 2.240 2.155 12,358,017
2013-06-24 2.380 2.400 2.270 2.290 2.203 15,089,887
2013-06-21 2.300 2.390 2.300 2.380 2.289 13,468,000
2013-06-20 2.400 2.400 2.350 2.370 2.280 18,439,000
2013-06-19 2.440 2.440 2.360 2.410 2.318 7,086,390
2013-06-18 2.400 2.450 2.390 2.430 2.337 7,982,000
2013-06-17 2.460 2.460 2.400 2.430 2.337 10,492,000
2013-06-14 2.430 2.450 2.400 2.410 2.318 11,086,000
2013-06-13 2.470 2.470 2.340 2.390 2.299 15,414,611
2013-06-11 2.340 2.400 2.330 2.390 2.299 13,058,000
2013-06-10 2.460 2.490 2.320 2.350 2.260 19,024,000
2013-06-07 2.550 2.560 2.440 2.440 2.347 14,704,000
2013-06-06 2.550 2.570 2.510 2.550 2.453 14,480,000
2013-06-05 2.550 2.590 2.530 2.540 2.443 12,375,352
2013-06-04 2.550 2.620 2.530 2.550 2.453 22,650,001
2013-06-03 2.550 2.630 2.430 2.540 2.443 36,963,602
2013-05-31 2.710 2.720 2.530 2.550 2.453 22,652,002
2013-05-30 2.790 2.790 2.680 2.690 2.587 9,812,007
2013-05-29 2.860 2.860 2.750 2.770 2.664 9,898,700
2013-05-28 2.770 2.840 2.760 2.830 2.722 7,440,000
2013-05-27 2.770 2.790 2.730 2.760 2.655 7,490,314
2013-05-24 2.830 2.850 2.750 2.780 2.674 10,835,200
2013-05-23 2.860 2.890 2.810 2.820 2.712 7,893,880
2013-05-22 2.880 2.900 2.830 2.860 2.751 5,304,000
2013-05-21 2.940 2.950 2.850 2.880 2.770 17,424,000
2013-05-20 2.920 2.970 2.910 2.920 2.809 10,110,000
2013-05-16 3.000 3.010 2.910 2.920 2.809 10,280,000
2013-05-15 3.070 3.090 2.970 2.970 2.857 26,654,000
2013-05-14 3.150 3.190 3.060 3.060 2.943 12,731,796
2013-05-13 3.210 3.210 3.130 3.160 3.039 7,126,920
2013-05-10 3.190 3.240 3.190 3.220 3.097 7,124,835
2013-05-09 3.150 3.230 3.150 3.220 3.097 14,182,000
2013-05-08 3.170 3.190 3.130 3.140 3.020 12,414,000
2013-05-07 3.110 3.180 3.100 3.160 3.039 5,022,000
2013-05-06 3.170 3.190 3.110 3.130 3.011 8,656,000
2013-05-03 3.200 3.250 3.110 3.140 3.020 12,714,000
2013-05-02 3.140 3.210 3.110 3.180 3.059 11,050,000
2013-04-30 3.110 3.190 3.070 3.110 2.991 14,894,183
2013-04-29 3.240 3.250 3.090 3.100 2.982 15,931,972
2013-04-26 3.300 3.340 3.240 3.240 3.116 7,566,000
2013-04-25 3.200 3.330 3.200 3.320 3.193 6,403,378
2013-04-24 3.150 3.280 3.090 3.240 3.116 24,457,616
2013-04-23 3.190 3.190 3.100 3.130 3.011 9,264,000
2013-04-22 3.240 3.250 3.180 3.210 3.088 4,474,000
2013-04-19 3.220 3.240 3.180 3.220 3.097 12,597,005
2013-04-18 3.250 3.270 3.190 3.220 3.097 11,728,918
2013-04-17 3.310 3.330 3.240 3.290 3.165 12,678,000
2013-04-16 3.080 3.300 3.010 3.280 3.155 14,870,000
2013-04-15 3.280 3.280 3.110 3.130 3.011 13,286,400
2013-04-12 3.330 3.330 3.250 3.270 3.145 7,746,000
2013-04-11 3.250 3.340 3.250 3.280 3.155 8,050,000
2013-04-10 3.230 3.240 3.150 3.180 3.059 4,723,708
2013-04-09 3.200 3.330 3.190 3.240 3.116 12,046,835
2013-04-08 3.060 3.230 3.050 3.190 3.068 9,831,851
2013-04-05 3.280 3.280 2.990 3.100 2.982 29,905,496
2013-04-03 3.400 3.420 3.350 3.380 3.251 3,466,000
2013-04-02 3.380 3.480 3.320 3.460 3.328 6,948,000
2013-03-28 3.350 3.430 3.330 3.380 3.251 3,292,000
2013-03-27 3.310 3.380 3.280 3.370 3.241 6,278,000
2013-03-26 3.380 3.450 3.310 3.330 3.203 1,928,000
2013-03-25 3.440 3.490 3.390 3.390 3.261 2,406,000
2013-03-22 3.410 3.500 3.410 3.420 3.290 1,224,000
2013-03-21 3.500 3.550 3.400 3.470 3.338 6,126,000
2013-03-20 3.370 3.580 3.360 3.510 3.376 12,574,400
2013-03-19 3.370 3.410 3.300 3.330 3.203 4,437,275
2013-03-18 3.300 3.420 3.170 3.380 3.251 9,941,000
2013-03-15 3.260 3.430 3.260 3.320 3.193 9,870,000
2013-03-14 3.230 3.280 3.160 3.270 3.145 4,256,496
2013-03-13 3.240 3.330 3.220 3.230 3.107 5,670,000
2013-03-12 3.290 3.300 3.160 3.170 3.049 4,238,000
2013-03-11 3.340 3.380 3.220 3.240 3.116 2,566,000
2013-03-08 3.330 3.360 3.290 3.360 3.232 3,500,496
2013-03-07 3.300 3.380 3.290 3.330 3.203 2,758,000
2013-03-06 3.300 3.340 3.240 3.300 3.174 5,184,000
2013-03-05 3.200 3.260 3.180 3.230 3.107 6,820,108
2013-03-04 3.300 3.300 3.160 3.190 3.068 4,336,496
2013-03-01 3.290 3.370 3.280 3.320 3.193 6,209,997
2013-02-28 3.200 3.330 3.200 3.320 3.193 5,778,000
2013-02-27 3.130 3.220 3.080 3.160 3.039 5,248,000
2013-02-26 3.210 3.210 3.120 3.140 3.020 2,478,000
2013-02-25 3.250 3.270 3.200 3.210 3.088 13,390,858
2013-02-22 3.270 3.280 3.160 3.230 3.107 12,700,700
2013-02-21 3.350 3.360 3.230 3.350 3.222 4,216,956
2013-02-20 3.360 3.410 3.290 3.370 3.241 6,610,000
2013-02-19 3.530 3.540 3.350 3.370 3.241 4,714,543
2013-02-18 3.540 3.550 3.490 3.500 3.367 2,348,000
2013-02-15 3.530 3.570 3.530 3.540 3.405 1,798,000
2013-02-14 3.550 3.640 3.540 3.600 3.463 5,806,550
2013-02-08 3.540 3.570 3.510 3.540 3.405 5,118,496
2013-02-07 3.660 3.660 3.570 3.590 3.453 1,453,000
2013-02-06 3.500 3.660 3.500 3.650 3.511 11,121,615
2013-02-05 3.500 3.560 3.480 3.490 3.357 5,882,423
2013-02-04 3.650 3.650 3.570 3.600 3.463 9,014,000
2013-02-01 3.510 3.610 3.460 3.610 3.472 8,088,667
2013-01-31 3.600 3.600 3.480 3.530 3.395 7,972,496
2013-01-30 3.650 3.650 3.510 3.540 3.405 6,884,000
2013-01-29 3.600 3.650 3.560 3.580 3.443 4,849,248
2013-01-28 3.530 3.650 3.440 3.600 3.463 9,779,000
2013-01-25 3.580 3.590 3.470 3.530 3.395 7,608,000
2013-01-24 3.650 3.680 3.590 3.600 3.463 6,810,000
2013-01-23 3.650 3.730 3.650 3.650 3.511 6,556,000
2013-01-22 3.700 3.720 3.690 3.710 3.568 7,727,400
2013-01-21 3.660 3.730 3.640 3.720 3.578 18,964,496
2013-01-18 3.650 3.680 3.600 3.650 3.511 5,280,000
2013-01-17 3.640 3.670 3.600 3.660 3.520 9,498,330
2013-01-16 3.650 3.660 3.550 3.660 3.520 12,560,873
2013-01-15 3.640 3.680 3.540 3.610 3.472 18,408,000
2013-01-14 3.490 3.680 3.470 3.580 3.443 21,242,000
2013-01-11 3.580 3.630 3.430 3.470 3.338 21,351,332
2013-01-10 3.320 3.620 3.320 3.550 3.415 30,668,000
2013-01-09 3.210 3.340 3.170 3.280 3.155 10,336,000
2013-01-08 3.220 3.290 3.170 3.220 3.097 11,102,666
2013-01-07 3.190 3.230 3.140 3.220 3.097 15,962,000
2013-01-04 3.180 3.190 3.120 3.190 3.068 9,550,468
2013-01-03 3.160 3.180 3.120 3.180 3.059 14,789,871
2013-01-02 3.090 3.180 3.080 3.160 3.039 17,336,000
2012-12-31 3.100 3.110 3.080 3.090 2.972 5,448,000
2012-12-28 3.090 3.120 3.030 3.060 2.943 12,450,666
2012-12-27 3.170 3.200 3.030 3.040 2.924 16,948,000
2012-12-24 3.110 3.200 3.080 3.130 3.011 5,194,001
2012-12-21 3.160 3.180 3.120 3.140 3.020 4,414,000
2012-12-20 3.200 3.200 3.130 3.190 3.068 9,170,000
2012-12-19 3.140 3.210 3.140 3.180 3.059 10,829,240
2012-12-18 3.200 3.200 3.100 3.140 3.020 16,972,000
2012-12-17 3.010 3.210 3.000 3.200 3.078 30,034,000
2012-12-14 2.910 3.040 2.910 3.010 2.895 21,719,079
2012-12-13 2.870 2.950 2.870 2.940 2.828 15,273,000
2012-12-12 2.820 2.900 2.820 2.890 2.780 9,333,976
2012-12-11 2.890 2.930 2.770 2.800 2.693 18,680,000
2012-12-10 2.770 2.900 2.770 2.900 2.789 20,367,000
2012-12-07 2.660 2.750 2.660 2.750 2.645 10,448,000
2012-12-06 2.640 2.680 2.620 2.650 2.549 5,499,000
2012-12-05 2.570 2.630 2.560 2.630 2.530 3,998,000
2012-12-04 2.620 2.620 2.560 2.580 2.482 6,499,640
2012-12-03 2.670 2.670 2.610 2.620 2.520 5,410,000
2012-11-30 2.630 2.680 2.630 2.640 2.539 5,220,000
2012-11-29 2.670 2.670 2.620 2.630 2.530 5,102,000
2012-11-28 2.650 2.670 2.620 2.660 2.559 3,232,000
2012-11-27 2.710 2.730 2.630 2.650 2.549 4,614,000
2012-11-26 2.740 2.740 2.660 2.690 2.587 4,332,000
2012-11-23 2.670 2.730 2.640 2.710 2.607 7,598,000
2012-11-22 2.620 2.670 2.580 2.660 2.559 7,611,000
2012-11-21 2.650 2.650 2.560 2.610 2.510 10,138,000
2012-11-20 2.700 2.700 2.610 2.630 2.530 5,140,000
2012-11-19 2.670 2.700 2.650 2.690 2.587 4,954,000
2012-11-16 2.670 2.700 2.640 2.680 2.578 8,779,000
2012-11-15 2.700 2.700 2.620 2.650 2.549 4,578,000
2012-11-14 2.620 2.730 2.620 2.700 2.597 9,991,000
2012-11-13 2.740 2.740 2.600 2.640 2.539 10,892,000
2012-11-12 2.690 2.760 2.670 2.740 2.635 9,364,000
2012-11-09 2.650 2.710 2.630 2.690 2.587 14,182,000
2012-11-08 2.730 2.760 2.620 2.660 2.559 20,970,800
2012-11-07 2.850 2.850 2.700 2.760 2.655 33,794,984
2012-11-06 2.900 2.900 2.810 2.820 2.712 23,744,000
2012-11-05 2.890 2.930 2.870 2.920 2.809 14,184,730
2012-11-02 2.760 2.870 2.760 2.850 2.741 26,758,000
2012-11-01 2.690 2.770 2.690 2.740 2.635 15,241,792
2012-10-31 2.710 2.760 2.680 2.710 2.607 11,338,000
2012-10-30 2.630 2.690 2.620 2.660 2.559 6,414,000
2012-10-29 2.650 2.720 2.620 2.630 2.530 7,784,000
2012-10-26 2.820 2.820 2.640 2.680 2.578 12,314,000
2012-10-25 2.750 2.850 2.720 2.790 2.684 22,683,992
2012-10-24 2.640 2.750 2.640 2.720 2.616 29,112,600
2012-10-22 2.670 2.700 2.630 2.660 2.559 9,028,000
2012-10-19 2.630 2.710 2.620 2.690 2.587 19,788,433
2012-10-18 2.640 2.660 2.600 2.630 2.530 19,202,000
2012-10-17 2.610 2.660 2.600 2.640 2.539 11,196,666
2012-10-16 2.580 2.610 2.560 2.600 2.501 10,118,656
2012-10-15 2.520 2.580 2.480 2.550 2.453 10,060,000
2012-10-12 2.500 2.560 2.500 2.530 2.433 10,509,000
2012-10-11 2.430 2.490 2.410 2.480 2.385 9,999,960
2012-10-10 2.500 2.540 2.430 2.450 2.357 16,698,290
2012-10-09 2.540 2.610 2.520 2.530 2.433 15,282,750
2012-10-08 2.500 2.560 2.480 2.540 2.443 31,218,000
2012-10-05 2.470 2.500 2.400 2.500 2.405 23,072,000
2012-10-04 2.410 2.470 2.390 2.450 2.357 28,500,000
2012-10-03 2.360 2.400 2.320 2.360 2.270 8,550,000
2012-09-28 2.280 2.370 2.280 2.360 2.270 5,794,000
2012-09-27 2.300 2.340 2.290 2.300 2.212 9,590,000
2012-09-26 2.380 2.390 2.290 2.300 2.212 6,443,144
2012-09-25 2.380 2.410 2.370 2.400 2.308 3,410,000
2012-09-24 2.380 2.410 2.350 2.400 2.308 6,800,000
2012-09-21 2.430 2.440 2.370 2.410 2.318 15,607,146
2012-09-20 2.450 2.480 2.410 2.450 2.357 32,832,693
2012-09-19 2.370 2.430 2.370 2.410 2.318 16,872,000
2012-09-18 2.330 2.380 2.320 2.370 2.280 18,818,000
2012-09-17 2.360 2.360 2.270 2.290 2.203 23,330,000
2012-09-14 2.420 2.430 2.330 2.350 2.260 28,278,000
2012-09-13 2.440 2.450 2.350 2.350 2.260 8,653,000
2012-09-12 2.480 2.480 2.380 2.430 2.337 24,966,100
2012-09-11 2.320 2.320 2.320 2.320 2.232 0
2012-09-10 2.320 2.320 2.320 2.320 2.232 0
2012-09-07 2.320 2.320 2.320 2.320 2.232 0
2012-09-06 2.320 2.320 2.320 2.320 2.232 0
2012-09-05 2.320 2.350 2.300 2.320 2.232 11,106,000
2012-09-04 2.340 2.390 2.340 2.360 2.270 5,830,999
2012-09-03 2.330 2.360 2.300 2.330 2.241 8,984,500
2012-08-31 2.390 2.400 2.320 2.360 2.270 8,332,719
2012-08-30 2.350 2.400 2.300 2.390 2.299 6,110,303
2012-08-29 2.410 2.430 2.310 2.340 2.251 7,520,000
2012-08-28 2.460 2.490 2.400 2.420 2.328 6,282,000
2012-08-27 2.530 2.540 2.460 2.470 2.376 7,228,000
2012-08-24 2.490 2.550 2.490 2.520 2.424 7,806,000
2012-08-23 2.530 2.560 2.490 2.510 2.414 9,182,000
2012-08-22 2.610 2.610 2.500 2.510 2.414 6,392,200
2012-08-21 2.650 2.650 2.580 2.600 2.501 2,260,000
2012-08-20 2.600 2.640 2.560 2.620 2.520 3,934,000
2012-08-17 2.620 2.660 2.550 2.600 2.501 9,417,720
2012-08-16 2.680 2.690 2.590 2.630 2.530 10,819,000
2012-08-15 2.730 2.730 2.640 2.660 2.559 11,129,000
2012-08-14 2.640 2.750 2.640 2.730 2.626 9,428,000
2012-08-13 2.600 2.660 2.590 2.640 2.539 4,660,000
2012-08-10 2.620 2.660 2.600 2.630 2.530 4,872,000
2012-08-09 2.600 2.660 2.600 2.630 2.530 10,314,770
2012-08-08 2.620 2.650 2.570 2.580 2.482 8,231,000
2012-08-07 2.660 2.700 2.610 2.620 2.520 6,468,000
2012-08-06 2.750 2.770 2.640 2.660 2.559 18,408,000
2012-08-03 2.740 2.750 2.680 2.710 2.607 6,404,000
2012-08-02 2.680 2.740 2.660 2.740 2.635 6,388,000
2012-08-01 2.700 2.740 2.700 2.710 2.607 6,470,000
2012-07-31 2.690 2.740 2.660 2.710 2.607 8,352,000
2012-07-30 2.740 2.770 2.660 2.670 2.568 8,504,931
2012-07-27 2.680 2.770 2.670 2.730 2.626 13,019,469
2012-07-26 2.590 2.660 2.590 2.650 2.549 5,116,831
2012-07-25 2.520 2.620 2.510 2.610 2.510 5,994,000
2012-07-24 2.580 2.640 2.580 2.580 2.482 2,596,388
2012-07-23 2.650 2.680 2.550 2.580 2.482 4,174,000
2012-07-20 2.750 2.760 2.610 2.690 2.587 10,706,000
2012-07-19 2.720 2.760 2.720 2.740 2.635 9,310,194
2012-07-18 2.720 2.750 2.680 2.700 2.597 6,586,000
2012-07-17 2.670 2.760 2.650 2.750 2.645 18,725,657
2012-07-16 2.650 2.750 2.600 2.700 2.597 18,597,919
2012-07-13 2.450 2.670 2.440 2.640 2.539 21,236,594
2012-07-12 2.460 2.480 2.410 2.470 2.376 4,391,232
2012-07-11 2.420 2.450 2.410 2.430 2.337 2,996,000
2012-07-10 2.450 2.480 2.450 2.460 2.366 4,538,000
2012-07-09 2.430 2.490 2.430 2.460 2.366 3,852,000
2012-07-06 2.400 2.450 2.400 2.450 2.357 1,703,004
2012-07-05 2.470 2.470 2.400 2.400 2.308 6,402,000
2012-07-04 2.510 2.510 2.450 2.460 2.366 4,532,000
2012-07-03 2.440 2.510 2.440 2.480 2.385 3,702,883
2012-06-29 2.400 2.470 2.390 2.460 2.366 5,026,000
2012-06-28 2.480 2.500 2.400 2.400 2.308 2,894,000
2012-06-27 2.480 2.510 2.460 2.470 2.376 9,571,000
2012-06-26 2.520 2.540 2.460 2.490 2.395 4,419,393
2012-06-25 2.440 2.570 2.440 2.540 2.443 14,928,584
2012-06-22 2.420 2.510 2.420 2.480 2.385 8,870,000
2012-06-21 2.450 2.510 2.410 2.490 2.395 9,482,000
2012-06-20 2.350 2.480 2.350 2.420 2.328 5,197,000
2012-06-19 2.400 2.430 2.290 2.360 2.270 15,474,000
2012-06-18 2.420 2.440 2.350 2.410 2.318 14,206,000
2012-06-15 2.470 2.480 2.410 2.420 2.328 9,950,000
2012-06-14 2.520 2.530 2.410 2.430 2.337 12,744,000
2012-06-13 2.480 2.620 2.480 2.540 2.443 17,428,000
2012-06-12 2.450 2.590 2.410 2.560 2.462 22,506,000
2012-06-11 2.410 2.480 2.340 2.470 2.376 16,768,000
2012-06-08 2.360 2.370 2.330 2.370 2.280 10,958,000
2012-06-07 2.360 2.370 2.290 2.310 2.222 8,968,000
2012-06-06 2.280 2.320 2.250 2.310 2.222 9,609,000
2012-06-05 2.200 2.300 2.200 2.270 2.183 18,460,000
2012-06-04 2.230 2.230 2.120 2.190 2.106 18,108,000
2012-06-01 2.170 2.280 2.170 2.270 2.183 19,596,000
2012-05-31 2.250 2.280 2.170 2.190 2.106 24,500,000
2012-05-30 2.360 2.370 2.260 2.300 2.212 5,380,000
2012-05-29 2.280 2.380 2.270 2.380 2.289 7,408,000
2012-05-28 2.280 2.300 2.240 2.270 2.183 9,452,000
2012-05-25 2.280 2.290 2.210 2.250 2.164 9,506,000
2012-05-24 2.260 2.310 2.250 2.260 2.174 11,928,000
2012-05-23 2.340 2.350 2.260 2.300 2.212 5,174,000
2012-05-22 2.340 2.400 2.300 2.350 2.260 9,266,999
2012-05-21 2.310 2.380 2.310 2.340 2.251 4,306,000
2012-05-18 2.380 2.380 2.320 2.360 2.270 5,382,000
2012-05-17 2.420 2.490 2.400 2.410 2.318 9,508,000
2012-05-16 2.380 2.430 2.320 2.420 2.328 17,214,600
2012-05-15 2.470 2.500 2.280 2.400 2.308 48,310,880
2012-05-14 2.570 2.580 2.500 2.500 2.405 4,760,000
2012-05-11 2.630 2.630 2.530 2.540 2.443 8,722,000
2012-05-10 2.660 2.680 2.550 2.580 2.482 8,369,844
2012-05-09 2.670 2.750 2.660 2.660 2.559 15,574,000
2012-05-08 2.710 2.750 2.650 2.670 2.568 11,783,000
2012-05-07 2.710 2.770 2.680 2.730 2.626 22,248,000
2012-05-04 2.670 2.760 2.650 2.730 2.626 19,966,408
2012-05-03 2.620 2.720 2.620 2.670 2.568 14,607,000
2012-05-02 2.610 2.700 2.610 2.670 2.568 16,110,000
2012-04-30 2.630 2.630 2.560 2.590 2.491 6,652,000
2012-04-27 2.590 2.610 2.530 2.570 2.472 20,438,000
2012-04-26 2.480 2.620 2.460 2.580 2.482 19,204,000
2012-04-25 2.410 2.520 2.350 2.490 2.395 18,637,441
2012-04-24 2.300 2.430 2.300 2.400 2.308 22,214,000
2012-04-23 2.270 2.340 2.260 2.290 2.203 10,422,000
2012-04-20 2.260 2.290 2.250 2.270 2.183 9,082,000
2012-04-19 2.290 2.290 2.240 2.260 2.174 8,812,000
2012-04-18 2.270 2.290 2.250 2.290 2.203 11,274,000
2012-04-17 2.320 2.320 2.210 2.230 2.145 14,180,400
2012-04-16 2.360 2.390 2.300 2.320 2.232 15,261,900
2012-04-13 2.430 2.450 2.390 2.440 2.347 5,228,000
2012-04-12 2.390 2.420 2.350 2.410 2.318 6,084,000
2012-04-11 2.440 2.450 2.360 2.370 2.280 13,328,000
2012-04-10 2.550 2.570 2.480 2.480 2.385 6,978,400
2012-04-05 2.500 2.570 2.460 2.570 2.472 4,526,000
2012-04-03 2.540 2.550 2.510 2.520 2.424 8,566,000
2012-04-02 2.580 2.590 2.510 2.530 2.433 5,154,000
2012-03-30 2.500 2.570 2.490 2.550 2.453 11,014,000
2012-03-29 2.520 2.520 2.420 2.510 2.414 14,292,000
2012-03-28 2.630 2.630 2.490 2.520 2.424 10,458,000
2012-03-27 2.630 2.680 2.620 2.640 2.539 6,487,500
2012-03-26 2.630 2.660 2.580 2.600 2.501 4,980,000
2012-03-23 2.650 2.670 2.620 2.630 2.530 5,178,000
2012-03-22 2.730 2.740 2.670 2.680 2.578 12,350,000
2012-03-21 2.800 2.800 2.700 2.740 2.635 7,610,000
2012-03-20 2.820 2.820 2.760 2.770 2.664 5,156,000
2012-03-16 2.870 2.880 2.840 2.870 2.761 10,854,000
2012-03-15 2.870 2.880 2.850 2.850 2.741 10,068,350
2012-03-14 2.930 2.950 2.860 2.870 2.761 10,535,350
2012-03-13 2.930 2.950 2.880 2.890 2.780 8,673,250
2012-03-12 2.920 2.970 2.890 2.930 2.818 8,832,000
2012-03-09 2.920 2.960 2.900 2.920 2.809 8,793,000
2012-03-08 2.860 2.980 2.860 2.960 2.847 11,250,100
2012-03-07 2.830 2.880 2.770 2.860 2.751 16,569,500
2012-03-06 2.920 2.920 2.840 2.880 2.770 6,633,000
2012-03-05 3.020 3.030 2.900 2.920 2.809 5,856,500
2012-03-02 3.000 3.010 2.930 3.000 2.886 12,247,000
2012-03-01 2.970 3.030 2.950 2.990 2.876 13,754,400
2012-02-29 2.940 3.050 2.940 2.990 2.876 15,912,500
2012-02-28 2.880 2.960 2.880 2.940 2.828 11,400,500
2012-02-27 2.880 2.930 2.870 2.880 2.770 10,480,000
2012-02-24 3.010 3.040 2.890 2.900 2.789 16,790,000
2012-02-23 3.010 3.090 2.990 3.010 2.895 8,409,872
2012-02-22 3.020 3.110 3.000 3.090 2.972 12,150,000
2012-02-21 3.130 3.130 3.060 3.060 2.943 13,860,000
2012-02-20 3.060 3.150 3.030 3.130 3.011 29,666,000
2012-02-17 3.060 3.080 3.000 3.010 2.895 5,108,000
2012-02-16 3.080 3.090 3.000 3.030 2.914 9,090,715
2012-02-15 3.010 3.090 2.990 3.070 2.953 23,352,000
2012-02-14 3.030 3.040 2.970 3.010 2.895 11,280,000
2012-02-13 3.060 3.060 2.960 3.040 2.924 17,990,000
2012-02-10 3.050 3.090 2.950 3.060 2.943 39,424,000
2012-02-09 2.950 3.070 2.910 3.030 2.914 59,101,500
2012-02-08 2.870 2.950 2.870 2.940 2.828 18,329,000
2012-02-07 2.870 2.920 2.810 2.870 2.761 8,145,144
2012-02-06 2.960 2.980 2.870 2.870 2.761 14,054,000
2012-02-03 2.900 2.970 2.850 2.930 2.818 16,052,000
2012-02-02 2.810 2.940 2.810 2.920 2.809 15,078,500
2012-02-01 2.760 2.800 2.750 2.770 2.664 32,816,500
2012-01-31 2.840 2.870 2.750 2.760 2.655 16,531,500
2012-01-30 2.910 2.910 2.810 2.810 2.703 5,458,000
2012-01-27 2.940 2.950 2.850 2.910 2.799 6,924,000
2012-01-26 2.880 2.940 2.850 2.930 2.818 15,925,000
2012-01-20 2.870 2.870 2.790 2.840 2.732 12,602,000
2012-01-19 2.830 2.870 2.800 2.840 2.732 9,922,000
2012-01-18 2.800 2.820 2.760 2.800 2.693 8,704,000
2012-01-17 2.720 2.800 2.710 2.790 2.684 9,303,100
2012-01-16 2.810 2.840 2.710 2.710 2.607 7,307,000
2012-01-13 2.880 2.930 2.830 2.850 2.741 9,578,000
2012-01-12 2.810 2.900 2.800 2.860 2.751 21,434,000
2012-01-11 2.840 2.840 2.780 2.800 2.693 13,180,000
2012-01-10 2.740 2.830 2.730 2.810 2.703 19,201,100
2012-01-09 2.690 2.730 2.640 2.730 2.626 5,390,000
2012-01-06 2.690 2.700 2.630 2.670 2.568 4,068,000
2012-01-05 2.770 2.780 2.670 2.670 2.568 3,777,000
2012-01-04 2.840 2.850 2.750 2.760 2.655 4,287,700
2012-01-03 2.790 2.840 2.760 2.830 2.722 4,418,000
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 2.770 2.770 2.730 2.760 2.655 1,689,012
2011-12-29 2.710 2.770 2.700 2.750 2.645 2,827,980
2011-12-28 2.800 2.830 2.730 2.760 2.655 2,268,000
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 2.810 2.840 2.760 2.830 2.722 4,396,000
2011-12-22 2.750 2.800 2.720 2.790 2.684 2,087,810
2011-12-21 2.780 2.800 2.740 2.770 2.664 2,629,100
2011-12-20 2.730 2.780 2.690 2.710 2.607 3,455,000
2011-12-19 2.760 2.760 2.690 2.720 2.616 3,784,000
2011-12-16 2.670 2.810 2.640 2.790 2.684 8,180,000
2011-12-15 2.740 2.740 2.580 2.640 2.539 12,232,000
2011-12-14 2.690 2.830 2.670 2.760 2.655 7,633,500
2011-12-13 2.700 2.760 2.680 2.690 2.587 15,354,891
2011-12-12 2.910 2.910 2.740 2.760 2.655 14,150,000
2011-12-09 2.930 2.990 2.830 2.850 2.741 15,180,000
2011-12-08 3.000 3.050 2.970 2.980 2.866 6,753,600
2011-12-07 3.030 3.070 2.950 3.020 2.905 14,283,200
2011-12-06 3.170 3.170 3.010 3.020 2.905 5,417,500
2011-12-05 3.140 3.230 3.100 3.180 3.059 6,796,000
2011-12-02 3.300 3.320 3.160 3.180 3.059 9,570,000
2011-12-01 3.390 3.390 3.250 3.300 3.174 20,916,000
2011-11-30 3.200 3.220 3.110 3.200 3.078 12,266,000
2011-11-29 3.090 3.200 3.090 3.200 3.078 8,986,000
2011-11-28 3.030 3.140 3.030 3.120 3.001 9,166,647
2011-11-25 2.950 3.020 2.910 3.000 2.886 12,505,000
2011-11-24 2.850 3.050 2.810 2.950 2.837 10,944,000
2011-11-23 2.890 2.910 2.860 2.910 2.799 12,098,000
2011-11-22 2.870 2.920 2.850 2.900 2.789 12,572,000
2011-11-21 2.920 2.930 2.820 2.890 2.780 4,412,000
2011-11-18 2.910 2.980 2.900 2.940 2.828 9,294,000
2011-11-17 2.910 3.020 2.910 2.960 2.847 6,350,000
2011-11-16 3.120 3.130 2.970 3.030 2.914 5,110,000
2011-11-15 3.050 3.140 3.020 3.110 2.991 4,124,000
2011-11-14 3.020 3.110 3.020 3.090 2.972 4,412,000
2011-11-11 3.000 3.030 2.930 2.950 2.837 4,948,000
2011-11-10 2.950 3.050 2.940 2.970 2.857 9,026,000
2011-11-09 3.150 3.210 3.070 3.090 2.972 10,334,000
2011-11-08 3.200 3.230 3.100 3.100 2.982 4,576,000
2011-11-07 3.160 3.230 3.120 3.170 3.049 2,804,000
2011-11-04 3.280 3.320 3.180 3.200 3.078 11,368,000
2011-11-03 3.080 3.270 3.050 3.120 3.001 19,291,144
2011-11-02 2.810 3.150 2.810 3.090 2.972 17,609,800
2011-11-01 3.000 3.030 2.910 2.960 2.847 12,116,000
2011-10-31 3.200 3.280 3.070 3.110 2.991 12,745,162
2011-10-28 3.300 3.400 3.100 3.180 3.059 30,523,196
2011-10-27 3.000 3.250 2.980 3.230 3.107 34,280,000
2011-10-26 2.690 2.910 2.650 2.900 2.789 7,468,000
2011-10-25 2.840 2.900 2.740 2.790 2.684 6,967,626
2011-10-24 2.660 2.830 2.650 2.820 2.712 12,203,171
2011-10-21 2.550 2.640 2.490 2.620 2.520 9,200,000
2011-10-20 2.600 2.620 2.430 2.540 2.443 12,357,120
2011-10-19 2.690 2.710 2.580 2.620 2.520 6,216,000
2011-10-18 2.710 2.730 2.550 2.600 2.501 10,796,000
2011-10-17 2.810 2.900 2.810 2.850 2.741 5,543,000
2011-10-14 2.880 2.900 2.710 2.770 2.664 8,842,000
2011-10-13 2.850 2.940 2.750 2.830 2.722 14,172,000
2011-10-12 2.610 2.800 2.540 2.780 2.674 11,448,000
2011-10-11 2.500 2.680 2.500 2.630 2.530 18,656,000
2011-10-10 2.460 2.500 2.330 2.400 2.308 7,567,000
2011-10-07 2.370 2.450 2.340 2.430 2.337 21,584,000
2011-10-06 2.250 2.350 2.210 2.320 2.232 17,436,000
2011-10-04 2.200 2.230 2.100 2.110 2.030 18,190,000
2011-10-03 2.390 2.430 2.220 2.240 2.155 28,452,000
2011-09-30 2.690 2.720 2.460 2.480 2.385 18,238,000
2011-09-28 2.690 2.850 2.620 2.720 2.616 14,796,000
2011-09-27 2.730 2.730 2.640 2.720 2.616 10,648,000
2011-09-26 2.703 2.780 2.560 2.600 2.501 13,976,000
2011-09-23 2.600 2.790 2.470 2.780 2.674 16,586,000
2011-09-22 2.850 2.880 2.620 2.640 2.539 21,100,000
2011-09-21 2.810 3.020 2.740 2.970 2.857 21,894,000
2011-09-20 3.060 3.090 2.820 2.850 2.741 24,052,000
2011-09-19 3.180 3.220 3.000 3.020 2.905 5,500,773
2011-09-16 3.200 3.290 3.160 3.180 3.059 19,328,022
2011-09-15 3.130 3.200 3.120 3.140 3.020 12,054,501
2011-09-14 3.210 3.270 3.000 3.110 2.991 15,249,000
2011-09-12 3.360 3.360 3.170 3.220 3.097 9,586,000
2011-09-09 3.440 3.470 3.400 3.410 3.280 4,006,000
2011-09-08 3.490 3.520 3.410 3.430 3.299 8,826,000
2011-09-07 3.470 3.500 3.430 3.470 3.338 9,426,000
2011-09-06 3.410 3.520 3.370 3.470 3.338 13,320,000
2011-09-05 3.560 3.580 3.400 3.430 3.299 8,794,000
2011-09-02 3.570 3.620 3.540 3.580 3.443 7,579,200
2011-09-01 3.750 3.800 3.560 3.600 3.463 20,157,451
2011-08-31 3.830 3.830 3.700 3.730 3.588 5,268,000
2011-08-30 3.830 3.890 3.730 3.800 3.655 21,770,360
2011-08-29 3.680 3.780 3.600 3.720 3.578 9,436,000
2011-08-26 3.700 3.790 3.520 3.600 3.463 16,638,000
2011-08-25 3.780 3.830 3.730 3.730 3.588 18,402,000
2011-08-24 3.830 3.830 3.660 3.680 3.540 10,466,000
2011-08-23 3.540 3.790 3.450 3.780 3.636 12,464,000
2011-08-22 3.690 3.850 3.370 3.600 3.463 21,696,000
2011-08-19 3.550 3.870 3.460 3.700 3.559 34,684,000
2011-08-18 3.820 3.820 3.640 3.650 3.511 11,992,000
2011-08-17 3.760 3.850 3.740 3.790 3.645 9,416,000
2011-08-16 3.850 3.900 3.740 3.780 3.636 11,382,000
2011-08-15 3.750 3.870 3.730 3.850 3.703 20,498,323
2011-08-12 3.700 3.800 3.660 3.720 3.578 28,959,010
2011-08-11 3.300 3.620 3.280 3.610 3.472 46,831,870
2011-08-10 3.500 3.550 3.290 3.390 3.261 19,330,000
2011-08-09 3.140 3.470 3.060 3.370 3.241 26,404,000
2011-08-08 3.300 3.380 3.100 3.350 3.222 35,962,000
2011-08-05 3.430 3.520 3.340 3.400 3.270 25,706,800
2011-08-04 3.690 3.780 3.630 3.640 3.501 10,860,000
2011-08-03 3.640 3.710 3.640 3.690 3.549 8,972,500
2011-08-02 3.930 3.940 3.760 3.770 3.626 19,007,000
2011-08-01 3.950 4.040 3.910 3.950 3.799 10,512,200
2011-07-29 3.950 3.970 3.860 3.910 3.761 8,272,000
2011-07-28 3.950 4.020 3.920 3.950 3.799 9,478,000
2011-07-27 4.070 4.080 3.970 4.050 3.896 13,196,020
2011-07-26 3.930 4.090 3.920 4.080 3.924 37,767,772
2011-07-25 3.990 4.050 3.900 3.960 3.809 41,513,132
2011-07-22 3.770 3.820 3.720 3.780 3.636 16,191,000
2011-07-21 3.670 3.810 3.610 3.700 3.559 15,718,006
2011-07-20 3.650 3.700 3.580 3.680 3.540 10,372,000
2011-07-19 3.660 3.660 3.500 3.590 3.453 12,292,000
2011-07-18 3.660 3.810 3.620 3.670 3.530 18,958,712
2011-07-15 3.550 3.720 3.540 3.710 3.568 37,111,146
2011-07-14 3.510 3.630 3.470 3.610 3.472 7,086,000
2011-07-13 3.410 3.530 3.410 3.510 3.376 9,158,500
2011-07-12 3.540 3.540 3.330 3.400 3.270 18,810,800
2011-07-11 3.480 3.680 3.480 3.560 3.424 19,777,127
2011-07-08 3.450 3.530 3.450 3.520 3.386 14,420,000
2011-07-07 3.440 3.490 3.430 3.450 3.318 9,620,000
2011-07-06 3.470 3.510 3.430 3.470 3.338 10,678,000
2011-07-05 3.500 3.550 3.460 3.490 3.357 8,706,000
2011-07-04 3.550 3.570 3.460 3.490 3.357 13,456,000
2011-06-30 3.440 3.460 3.390 3.460 3.328 14,974,000
2011-06-29 3.470 3.480 3.400 3.420 3.290 13,178,000
2011-06-28 3.530 3.560 3.400 3.470 3.338 19,544,000
2011-06-27 3.380 3.590 3.380 3.530 3.395 41,850,000
2011-06-24 3.280 3.420 3.260 3.380 3.251 37,730,000
2011-06-23 3.170 3.180 3.100 3.170 3.049 4,424,000
2011-06-22 3.200 3.230 3.120 3.170 3.049 3,220,800
2011-06-21 3.150 3.180 3.120 3.170 3.049 3,758,000
2011-06-20 3.120 3.240 3.100 3.100 2.982 5,508,000
2011-06-17 3.090 3.180 3.090 3.140 3.020 8,458,904
2011-06-16 3.100 3.150 3.060 3.090 2.972 7,467,000
2011-06-15 3.160 3.200 3.110 3.120 3.001 3,994,001
2011-06-14 3.100 3.240 3.080 3.110 2.991 7,332,000
2011-06-13 3.070 3.110 3.040 3.100 2.982 3,582,000
2011-06-10 3.100 3.120 3.040 3.070 2.953 4,654,000
2011-06-09 3.200 3.200 3.060 3.100 2.982 14,711,849
2011-06-08 3.370 3.370 3.170 3.190 3.068 24,540,000
2011-06-07 3.370 3.450 3.330 3.340 3.213 4,658,000
2011-06-03 3.370 3.440 3.350 3.370 3.241 5,898,000
2011-06-02 3.420 3.450 3.350 3.370 3.241 5,698,000
2011-06-01 3.500 3.530 3.400 3.420 3.290 6,834,000
2011-05-31 3.550 3.580 3.450 3.460 3.328 6,148,700
2011-05-30 3.460 3.530 3.410 3.500 3.367 3,288,000
2011-05-27 3.480 3.500 3.450 3.480 3.347 4,190,333
2011-05-26 3.370 3.530 3.370 3.500 3.367 15,036,000
2011-05-25 3.480 3.490 3.300 3.380 3.251 14,724,000
2011-05-24 3.570 3.630 3.450 3.480 3.347 7,353,375
2011-05-23 3.600 3.650 3.520 3.570 3.434 8,514,000
2011-05-20 3.640 3.750 3.580 3.620 3.482 10,890,667
2011-05-19 3.760 3.770 3.600 3.640 3.501 15,233,500
2011-05-18 3.760 3.790 3.690 3.760 3.617 20,195,636
2011-05-17 3.670 3.750 3.620 3.710 3.568 20,746,333
2011-05-16 3.610 3.660 3.590 3.640 3.501 12,266,451
2011-05-13 3.600 3.690 3.520 3.640 3.501 31,454,000
2011-05-12 3.510 3.620 3.510 3.550 3.415 16,172,000
2011-05-11 3.680 3.690 3.490 3.550 3.415 19,766,000
2011-05-09 3.660 3.690 3.590 3.650 3.511 22,252,189
2011-05-06 3.610 3.760 3.600 3.640 3.501 56,429,825
2011-05-05 3.350 3.500 3.320 3.450 3.318 19,336,000
2011-05-04 3.490 3.560 3.360 3.380 3.251 19,118,000
2011-05-03 3.410 3.500 3.410 3.470 3.338 16,119,340
2011-04-29 3.410 3.440 3.360 3.400 3.270 15,910,000
2011-04-28 3.580 3.590 3.370 3.380 3.251 13,328,000
2011-04-27 3.550 3.640 3.530 3.540 3.405 17,532,124
2011-04-26 3.480 3.600 3.460 3.550 3.415 18,804,000
2011-04-21 3.580 3.580 3.420 3.460 3.328 24,588,430
2011-04-20 3.550 3.660 3.500 3.550 3.415 31,851,024
2011-04-19 3.380 3.630 3.320 3.600 3.463 33,518,000
2011-04-18 3.390 3.530 3.360 3.440 3.309 35,764,000
2011-04-15 3.220 3.420 3.200 3.370 3.241 44,172,277
2011-04-14 3.280 3.340 3.190 3.230 3.107 29,252,660
2011-04-13 3.170 3.340 3.160 3.340 3.213 90,228,931
2011-04-12 2.880 3.120 2.880 3.110 2.991 54,708,000
2011-04-11 2.900 2.920 2.880 2.910 2.799 17,204,000
2011-04-08 2.860 2.930 2.840 2.930 2.818 22,183,784
2011-04-07 2.870 2.890 2.850 2.870 2.761 16,740,000
2011-04-06 2.930 2.940 2.840 2.870 2.761 24,292,000
2011-04-04 2.980 3.000 2.910 2.940 2.828 16,040,000
2011-04-01 2.980 3.020 2.920 2.980 2.866 8,030,619
2011-03-31 3.050 3.060 2.980 2.990 2.876 14,361,988
2011-03-30 2.940 3.020 2.940 3.010 2.895 7,980,000
2011-03-29 3.120 3.140 2.900 2.920 2.809 18,332,000
2011-03-28 3.150 3.180 3.100 3.120 3.001 4,804,900
2011-03-25 3.170 3.200 3.120 3.170 3.049 7,214,000
2011-03-24 3.180 3.250 3.130 3.140 3.020 9,059,400
2011-03-23 3.060 3.240 3.050 3.170 3.049 23,580,100
2011-03-22 2.980 3.070 2.920 3.070 2.953 26,602,100
2011-03-21 2.940 2.980 2.920 2.950 2.837 8,420,000
2011-03-18 2.930 3.020 2.880 2.900 2.789 8,771,000
2011-03-17 3.040 3.060 2.900 2.930 2.818 15,719,771
2011-03-16 3.130 3.150 3.070 3.100 2.982 8,210,500
2011-03-15 3.200 3.200 3.050 3.090 2.972 12,919,000
2011-03-14 3.260 3.290 3.180 3.240 3.116 16,970,000
2011-03-11 3.350 3.370 3.280 3.300 3.174 9,288,000
2011-03-10 3.430 3.430 3.360 3.380 3.251 8,546,191
2011-03-09 3.490 3.500 3.410 3.440 3.309 7,920,200
2011-03-08 3.380 3.480 3.370 3.470 3.338 13,177,000
2011-03-07 3.440 3.440 3.360 3.400 3.270 8,678,000
2011-03-04 3.540 3.610 3.450 3.460 3.328 10,844,200
2011-03-03 3.360 3.510 3.330 3.510 3.376 11,634,000
2011-03-02 3.330 3.400 3.310 3.350 3.222 5,747,000
2011-03-01 3.400 3.480 3.400 3.430 3.299 10,401,277
2011-02-28 3.310 3.450 3.300 3.430 3.299 12,324,000
2011-02-25 3.420 3.440 3.300 3.310 3.184 12,032,000
2011-02-24 3.400 3.450 3.310 3.330 3.203 10,252,995
2011-02-23 3.440 3.460 3.380 3.420 3.290 12,331,637
2011-02-22 3.570 3.600 3.450 3.490 3.357 10,667,000
2011-02-21 3.670 3.730 3.620 3.640 3.501 6,372,160
2011-02-18 3.570 3.740 3.570 3.730 3.588 9,609,080
2011-02-17 3.650 3.680 3.590 3.600 3.463 6,766,000
2011-02-16 3.610 3.670 3.560 3.630 3.492 6,440,000
2011-02-15 3.570 3.620 3.540 3.570 3.434 7,200,000
2011-02-14 3.400 3.570 3.400 3.570 3.434 10,210,000
2011-02-11 3.330 3.410 3.300 3.380 3.251 11,341,000
2011-02-10 3.390 3.430 3.320 3.350 3.222 10,604,799
2011-02-09 3.510 3.540 3.350 3.400 3.270 13,383,491
2011-02-08 3.550 3.600 3.490 3.500 3.367 10,396,000
2011-02-07 3.600 3.640 3.530 3.540 3.405 3,398,000
2011-02-02 3.560 3.680 3.550 3.600 3.463 6,948,000
2011-02-01 3.490 3.570 3.490 3.520 3.386 13,376,000
2011-01-31 3.630 3.650 3.550 3.630 3.492 10,023,000
2011-01-28 3.770 3.770 3.690 3.700 3.559 3,213,000
2011-01-27 3.800 3.810 3.700 3.790 3.645 6,031,869
2011-01-26 3.660 3.810 3.600 3.800 3.655 12,148,000
2011-01-25 3.610 3.650 3.600 3.620 3.482 5,559,000
2011-01-24 3.700 3.730 3.570 3.600 3.463 10,248,700
2011-01-21 3.710 3.820 3.680 3.690 3.549 11,376,500
2011-01-20 3.730 3.770 3.680 3.680 3.540 22,399,506
2011-01-19 3.960 3.960 3.770 3.820 3.674 30,602,000
2011-01-18 3.950 3.960 3.910 3.960 3.809 8,318,134
2011-01-17 3.960 3.980 3.930 3.950 3.799 6,035,375
2011-01-14 3.960 3.990 3.930 3.930 3.780 7,084,000
2011-01-13 4.060 4.090 3.930 3.970 3.819 17,066,200
2011-01-12 4.030 4.100 3.990 4.030 3.876 16,128,000
2011-01-11 3.940 4.030 3.900 3.990 3.838 6,007,955
2011-01-10 4.150 4.150 3.950 3.960 3.809 8,948,000
2011-01-07 4.120 4.150 4.060 4.110 3.953 6,466,000
2011-01-06 4.220 4.220 4.100 4.110 3.953 11,009,000
2011-01-05 4.360 4.460 4.160 4.170 4.011 39,943,548
2011-01-04 4.100 4.160 4.010 4.150 3.992 15,629,700
2011-01-03 3.940 4.050 3.900 4.030 3.876 12,458,000
2010-12-31 4.000 4.000 3.920 3.940 3.790 4,196,000
2010-12-30 3.930 4.000 3.870 3.990 3.838 9,008,350
2010-12-29 3.840 3.940 3.780 3.910 3.761 14,184,000
2010-12-28 3.890 3.890 3.760 3.830 3.684 5,430,000
2010-12-24 3.890 3.910 3.800 3.890 3.742 6,022,000
2010-12-23 3.900 3.970 3.830 3.850 3.703 10,670,400
2010-12-22 3.710 3.910 3.710 3.870 3.722 20,708,000
2010-12-21 3.610 3.720 3.550 3.680 3.540 14,897,000
2010-12-20 3.740 3.760 3.550 3.570 3.434 13,490,000
2010-12-17 3.620 3.770 3.620 3.720 3.578 15,512,000
2010-12-16 3.770 3.810 3.580 3.600 3.463 21,106,000
2010-12-15 3.930 3.940 3.710 3.760 3.617 20,384,000
2010-12-14 3.900 3.940 3.830 3.920 3.770 27,120,000
2010-12-13 3.970 3.990 3.860 3.890 3.742 29,439,000
2010-12-10 3.970 3.970 3.800 3.900 3.751 48,270,388
2010-12-09 4.160 4.160 3.930 3.960 3.809 28,661,300
2010-12-08 4.290 4.290 4.030 4.130 3.972 28,398,260
2010-12-07 4.430 4.430 4.220 4.240 4.078 22,390,000
2010-12-06 4.620 4.650 4.400 4.410 4.242 13,048,000
2010-12-03 4.650 4.650 4.580 4.610 4.434 4,578,000
2010-12-02 4.600 4.660 4.560 4.640 4.463 10,994,800
2010-12-01 4.550 4.630 4.470 4.540 4.367 9,225,755
2010-11-30 4.580 4.660 4.480 4.580 4.405 8,368,000
2010-11-29 4.460 4.600 4.440 4.580 4.405 7,922,000
2010-11-26 4.460 4.520 4.410 4.510 4.338 10,498,000
2010-11-25 4.490 4.530 4.410 4.420 4.251 8,482,000
2010-11-24 4.460 4.530 4.400 4.410 4.242 7,927,000
2010-11-23 4.510 4.570 4.390 4.420 4.251 11,020,000
2010-11-22 4.640 4.670 4.570 4.600 4.425 5,271,471
2010-11-19 4.780 4.780 4.550 4.640 4.463 16,428,454
2010-11-18 4.450 4.800 4.380 4.610 4.434 21,709,786
2010-11-17 4.560 4.600 4.320 4.330 4.165 26,206,000
2010-11-16 4.810 4.810 4.620 4.630 4.453 14,192,500
2010-11-15 4.750 4.830 4.730 4.760 4.578 14,556,000
2010-11-12 4.980 4.980 4.690 4.720 4.540 26,218,000
2010-11-11 5.010 5.060 4.950 4.980 4.790 15,310,000
2010-11-10 4.880 5.050 4.810 4.980 4.790 27,183,000
2010-11-09 4.930 4.960 4.810 4.860 4.675 11,812,545
2010-11-08 4.800 4.920 4.760 4.910 4.723 16,613,000
2010-11-05 4.850 4.910 4.750 4.780 4.598 18,950,000
2010-11-04 4.870 4.920 4.750 4.800 4.617 22,102,000
2010-11-03 4.730 4.850 4.710 4.820 4.636 28,316,000
2010-11-02 4.870 4.900 4.670 4.690 4.511 26,774,000
2010-11-01 4.990 5.020 4.790 4.840 4.655 22,892,000
2010-10-29 5.100 5.150 4.720 4.900 4.713 25,043,000
2010-10-28 5.100 5.150 4.720 4.800 4.617 37,314,200
2010-10-27 5.260 5.380 4.970 4.990 4.800 45,630,000
2010-10-26 5.070 5.240 5.010 5.230 5.031 38,092,000
2010-10-25 4.940 5.100 4.940 5.040 4.848 23,359,000
2010-10-22 4.980 5.040 4.910 4.930 4.742 15,410,667
2010-10-21 4.870 5.040 4.820 4.980 4.790 15,100,000
2010-10-20 4.700 4.940 4.650 4.800 4.617 29,714,400
2010-10-19 4.950 4.970 4.770 4.830 4.646 17,484,000
2010-10-18 5.080 5.130 4.810 4.870 4.684 24,232,618
2010-10-15 4.900 5.170 4.900 5.040 4.848 33,065,000
2010-10-14 5.100 5.190 4.910 4.950 4.761 34,822,000
2010-10-13 4.920 5.140 4.900 5.070 4.877 39,568,000
2010-10-12 4.860 4.950 4.810 4.890 4.703 17,586,000
2010-10-11 4.890 5.000 4.800 4.840 4.655 19,783,000
2010-10-08 4.870 4.900 4.790 4.840 4.655 12,366,000
2010-10-07 4.860 4.860 4.730 4.820 4.636 9,288,000
2010-10-06 4.940 4.940 4.750 4.780 4.598 7,368,043
2010-10-05 4.880 4.880 4.730 4.830 4.646 10,320,513
2010-10-04 4.890 5.000 4.850 4.880 4.694 21,723,978
2010-09-30 4.660 4.830 4.620 4.740 4.559 19,459,000
2010-09-29 4.700 4.700 4.610 4.620 4.444 10,208,083
2010-09-28 4.640 4.700 4.550 4.590 4.415 14,024,000
2010-09-27 4.590 4.750 4.590 4.700 4.521 18,466,564
2010-09-24 4.620 4.650 4.490 4.510 4.338 10,563,000
2010-09-22 4.580 4.800 4.580 4.650 4.473 27,590,353
2010-09-21 4.340 4.640 4.340 4.610 4.434 57,961,000
2010-09-20 4.260 4.410 4.260 4.330 4.165 12,489,089
2010-09-17 4.380 4.450 4.250 4.270 4.107 21,308,000
2010-09-16 4.380 4.420 4.280 4.350 4.184 11,581,000
2010-09-15 4.490 4.490 4.320 4.400 4.232 21,596,000
2010-09-14 4.290 4.480 4.260 4.390 4.223 37,482,000
2010-09-13 4.240 4.290 4.210 4.250 4.088 22,975,300
2010-09-10 4.280 4.290 4.150 4.170 4.011 18,202,000
2010-09-09 4.090 4.260 4.090 4.230 4.069 18,886,000
2010-09-08 4.120 4.140 4.050 4.090 3.934 12,383,300
2010-09-07 4.210 4.210 4.100 4.140 3.982 9,831,000
2010-09-06 4.250 4.340 4.140 4.180 4.021 12,531,000
2010-09-03 4.200 4.230 4.110 4.200 4.040 9,909,300
2010-09-02 4.060 4.250 4.060 4.200 4.040 19,956,300
2010-09-01 3.920 4.030 3.920 3.980 3.828 5,464,000
2010-08-31 3.940 3.970 3.870 3.910 3.761 10,370,000
2010-08-30 4.010 4.060 3.930 4.000 3.847 15,568,818
2010-08-27 4.100 4.100 3.920 3.940 3.790 18,310,000
2010-08-26 4.170 4.180 4.100 4.130 3.972 9,819,000
2010-08-25 4.070 4.160 4.070 4.120 3.963 9,820,000
2010-08-24 4.100 4.150 4.000 4.100 3.944 16,262,000
2010-08-23 4.280 4.290 4.100 4.110 3.953 10,250,300
2010-08-20 4.240 4.270 4.180 4.250 4.088 12,948,000
2010-08-19 4.300 4.300 4.200 4.240 4.078 15,759,200
2010-08-18 4.300 4.380 4.250 4.260 4.098 17,212,000
2010-08-17 4.330 4.400 4.310 4.320 4.155 14,843,000
2010-08-16 4.400 4.460 4.280 4.330 4.165 21,326,000
2010-08-13 4.200 4.600 4.190 4.520 4.348 30,539,500
2010-08-12 4.270 4.300 4.160 4.240 4.078 17,977,726
2010-08-11 4.420 4.510 4.200 4.330 4.165 20,083,000
2010-08-10 4.500 4.560 4.280 4.480 4.309 21,407,000
2010-08-09 4.530 4.780 4.420 4.530 4.357 32,621,000
2010-08-06 4.400 4.540 4.310 4.480 4.309 18,319,000
2010-08-05 4.300 4.450 4.290 4.410 4.242 17,010,000
2010-08-04 4.200 4.360 4.200 4.300 4.136 25,214,000
2010-08-03 4.450 4.450 4.140 4.200 4.040 29,976,482
2010-08-02 4.430 4.460 4.320 4.430 4.261 17,258,000
2010-07-30 4.200 4.400 4.190 4.350 4.184 37,137,771
2010-07-29 4.180 4.270 4.100 4.200 4.040 24,345,625
2010-07-28 4.100 4.320 4.080 4.180 4.021 65,352,000
2010-07-27 3.950 4.030 3.950 3.980 3.828 18,411,997
2010-07-26 3.890 3.990 3.890 3.950 3.799 25,050,997
2010-07-23 4.000 4.000 3.850 3.880 3.732 18,610,000
2010-07-22 3.900 4.010 3.900 3.970 3.819 24,608,000
2010-07-21 3.740 3.950 3.740 3.930 3.780 40,482,000
2010-07-20 3.700 3.790 3.680 3.770 3.626 21,550,000
2010-07-19 3.660 3.700 3.600 3.670 3.530 12,769,000
2010-07-16 3.660 3.750 3.620 3.710 3.568 42,350,000
2010-07-15 3.590 3.640 3.510 3.630 3.492 17,650,000
2010-07-14 3.650 3.650 3.580 3.590 3.453 14,440,000
2010-07-13 3.500 3.600 3.440 3.590 3.453 11,914,000
2010-07-12 3.440 3.530 3.440 3.490 3.357 16,565,127
2010-07-09 3.330 3.460 3.300 3.400 3.270 20,190,000
2010-07-08 3.300 3.390 3.260 3.270 3.145 9,607,000
2010-07-07 3.250 3.280 3.190 3.210 3.088 6,786,582
2010-07-06 3.160 3.260 3.150 3.250 3.126 11,158,000
2010-07-05 3.300 3.300 3.090 3.130 3.011 15,914,000
2010-07-02 3.350 3.400 3.210 3.280 3.155 11,929,249
2010-06-30 3.180 3.420 3.180 3.410 3.280 24,383,232
2010-06-29 3.520 3.550 3.270 3.300 3.174 31,599,868
2010-06-28 3.540 3.600 3.480 3.490 3.357 9,089,900
2010-06-25 3.530 3.630 3.440 3.530 3.395 15,455,900
2010-06-24 3.680 3.680 3.590 3.590 3.453 8,724,000
2010-06-23 3.690 3.800 3.530 3.680 3.540 18,226,001
2010-06-22 3.720 3.930 3.650 3.690 3.549 36,416,000
2010-06-21 3.800 3.820 3.710 3.740 3.597 52,714,000
2010-06-18 3.530 3.610 3.470 3.500 3.367 33,690,000
2010-06-17 3.450 3.480 3.390 3.470 3.338 12,492,000
2010-06-15 3.430 3.440 3.370 3.400 3.270 4,904,000
2010-06-14 3.430 3.470 3.420 3.440 3.309 9,296,000
2010-06-11 3.400 3.440 3.340 3.370 3.241 12,532,700
2010-06-10 3.220 3.350 3.200 3.290 3.165 18,404,265
2010-06-09 3.240 3.280 3.170 3.210 3.088 12,525,650
2010-06-08 3.270 3.300 3.210 3.220 3.097 13,368,000
2010-06-07 3.140 3.280 3.110 3.280 3.155 10,333,000
2010-06-04 3.360 3.370 3.260 3.340 3.213 6,246,000
2010-06-03 3.260 3.390 3.260 3.320 3.193 18,318,000
2010-06-02 3.260 3.300 3.150 3.180 3.059 10,301,362
2010-06-01 3.200 3.340 3.200 3.220 3.097 13,738,000
2010-05-31 3.250 3.340 3.200 3.250 3.126 14,190,000
2010-05-28 3.360 3.430 3.240 3.260 3.136 23,886,000
2010-05-27 3.080 3.400 3.060 3.230 3.107 38,642,000
2010-05-26 3.490 3.490 3.010 3.130 3.011 64,244,264
2010-05-25 3.540 3.610 3.060 3.080 2.963 68,500,000
2010-05-24 3.200 3.640 3.170 3.600 3.463 41,244,860
2010-05-20 3.270 3.320 2.960 3.160 3.039 30,308,000
2010-05-19 3.350 3.410 3.250 3.270 3.145 28,648,000
2010-05-18 3.450 3.570 3.350 3.410 3.280 16,088,300
2010-05-17 3.550 3.580 3.410 3.520 3.386 11,502,000
2010-05-14 3.620 3.700 3.600 3.620 3.482 11,622,000
2010-05-13 3.440 3.750 3.430 3.660 3.520 26,712,338
2010-05-12 3.859 3.859 3.300 3.410 3.280 25,866,338
2010-05-11 3.800 3.860 3.450 3.500 3.367 39,982,000
2010-05-10 3.769 3.930 3.700 3.740 3.597 19,692,000
2010-05-07 3.950 3.950 3.770 3.800 3.655 21,208,044
2010-05-06 4.230 4.290 4.010 4.080 3.924 19,860,661
2010-05-05 4.180 4.440 4.070 4.300 4.136 26,508,218
2010-05-04 4.390 4.390 4.230 4.320 4.155 12,234,396
2010-05-03 4.310 4.400 4.290 4.300 4.136 9,287,000
2010-04-30 4.180 4.400 4.170 4.390 4.223 14,699,740
2010-04-29 4.180 4.300 4.140 4.160 4.001 9,309,603
2010-04-28 4.230 4.250 4.150 4.200 4.040 16,725,000
2010-04-27 4.410 4.410 4.250 4.290 4.126 9,554,631
2010-04-26 4.320 4.310 4.380 4.470 4.300 11,862,000
2010-04-23 4.400 4.480 4.270 4.290 4.126 29,786,668
2010-04-22 4.150 4.510 4.110 4.430 4.261 49,372,200
2010-04-21 3.900 4.290 3.870 4.270 4.107 58,926,000
2010-04-20 3.750 3.890 3.740 3.830 3.684 26,350,000
2010-04-19 3.730 3.780 3.650 3.710 3.568 19,038,779
2010-04-16 3.930 3.930 3.800 3.830 3.684 16,107,671
2010-04-15 3.840 3.940 3.820 3.910 3.761 16,971,201
2010-04-14 3.980 3.980 3.760 3.800 3.655 18,427,546
2010-04-13 4.220 4.220 3.880 3.940 3.790 17,994,208
2010-04-12 4.130 4.260 4.080 4.140 3.982 18,774,000
2010-04-09 4.120 4.170 3.990 4.080 3.924 10,653,261
2010-04-08 4.100 4.240 4.060 4.070 3.915 9,957,000
2010-04-07 4.040 4.180 4.020 4.140 3.982 11,337,699
2010-04-01 4.020 3.930 4.010 4.060 3.905 7,065,000
2010-03-31 4.030 4.100 3.960 3.960 3.809 12,297,100
2010-03-30 3.890 4.040 3.890 4.000 3.847 10,564,500
2010-03-29 3.920 4.010 3.880 3.890 3.742 6,558,707
2010-03-26 3.750 3.990 3.600 3.920 3.770 15,222,000
2010-03-25 3.600 3.780 3.540 3.740 3.597 11,863,000
2010-03-24 3.770 3.860 3.510 3.570 3.434 12,697,000
2010-03-23 3.850 3.900 3.690 3.720 3.578 25,386,000
2010-03-22 3.760 3.850 3.680 3.850 3.703 20,400,800
2010-03-19 3.700 3.780 3.490 3.760 3.617 20,814,001
2010-03-18 3.480 3.640 3.470 3.610 3.472 34,387,000
2010-03-17 3.260 3.430 3.230 3.420 3.290 16,758,000
2010-03-16 3.210 3.280 3.190 3.260 3.136 6,589,000
2010-03-15 3.330 3.330 3.180 3.200 3.078 4,792,000
2010-03-12 3.310 3.420 3.310 3.330 3.203 13,809,000
2010-03-11 3.330 3.340 3.240 3.300 3.174 12,805,333
2010-03-10 3.190 3.340 3.130 3.300 3.174 16,082,000
2010-03-09 3.250 3.260 3.150 3.160 3.039 14,018,000
2010-03-08 3.140 3.230 3.140 3.190 3.068 6,650,000
2010-03-05 3.010 3.120 3.010 3.100 2.982 5,242,000
2010-03-04 3.030 3.150 2.970 2.990 2.876 8,850,500
2010-03-03 3.160 3.160 3.080 3.080 2.963 7,930,000
2010-03-02 3.210 3.210 3.080 3.120 3.001 5,554,000
2010-03-01 3.290 3.290 3.120 3.170 3.049 7,321,600
2010-02-26 3.100 3.270 3.100 3.240 3.116 20,573,244
2010-02-25 3.120 3.160 3.070 3.130 3.011 23,539,000
2010-02-24 2.940 3.070 2.900 3.060 2.943 17,362,000
2010-02-23 2.900 3.000 2.830 2.970 2.857 16,794,000
2010-02-22 2.830 2.920 2.820 2.880 2.770 7,880,000
2010-02-19 2.820 2.830 2.760 2.800 2.693 4,526,000
2010-02-18 2.850 2.890 2.830 2.850 2.741 4,730,000
2010-02-17 2.780 2.880 2.780 2.870 2.761 4,947,000
2010-02-12 2.770 2.800 2.750 2.770 2.664 3,068,000
2010-02-11 2.650 2.790 2.650 2.760 2.655 9,037,000
2010-02-10 2.650 2.670 2.610 2.650 2.549 3,300,000
2010-02-09 2.560 2.620 2.530 2.610 2.510 5,116,000
2010-02-08 2.600 2.670 2.580 2.610 2.510 5,668,000
2010-02-05 2.670 2.670 2.600 2.640 2.539 7,297,100
2010-02-04 2.760 2.770 2.700 2.710 2.607 2,386,000
2010-02-03 2.700 2.770 2.680 2.740 2.635 5,415,371
2010-02-02 2.790 2.810 2.700 2.720 2.616 2,908,000
2010-02-01 2.570 2.750 2.570 2.740 2.635 5,615,573
2010-01-29 2.580 2.690 2.550 2.610 2.510 6,676,000
2010-01-28 2.640 2.710 2.640 2.680 2.578 2,397,000
2010-01-27 2.750 2.750 2.580 2.610 2.510 4,303,930
2010-01-26 2.830 2.840 2.660 2.670 2.568 6,556,000
2010-01-25 2.910 2.910 2.790 2.840 2.732 9,266,500
2010-01-22 2.870 2.930 2.750 2.920 2.809 13,326,000
2010-01-21 2.850 2.980 2.780 2.940 2.828 19,921,223
2010-01-20 2.950 2.960 2.820 2.860 2.751 8,908,854
2010-01-19 2.940 2.960 2.890 2.920 2.809 8,984,000
2010-01-18 2.840 2.940 2.800 2.900 2.789 18,568,000
2010-01-15 2.890 2.990 2.870 2.870 2.761 33,891,556
2010-01-14 2.680 2.910 2.660 2.870 2.761 24,482,000
2010-01-13 2.710 2.710 2.600 2.640 2.539 8,645,000
2010-01-12 2.750 2.750 2.650 2.700 2.597 10,212,000
2010-01-11 2.760 2.780 2.700 2.730 2.626 9,176,000
2010-01-08 2.740 2.770 2.730 2.750 2.645 3,018,000
2010-01-07 2.720 2.770 2.710 2.740 2.635 6,240,000
2010-01-06 2.700 2.810 2.700 2.720 2.616 11,234,000
2010-01-05 2.820 2.820 2.700 2.720 2.616 9,102,000
2010-01-04 2.810 2.820 2.730 2.730 2.626 4,640,000
2009-12-31 2.720 2.690 2.790 2.810 2.703 4,752,000
2009-12-30 2.740 2.740 2.650 2.730 2.626 4,134,000
2009-12-29 2.760 2.800 2.730 2.740 2.635 2,738,000
2009-12-28 2.640 2.770 2.640 2.770 2.664 11,970,000
2009-12-24 2.570 2.640 2.570 2.630 2.530 7,611,000
2009-12-23 2.580 2.580 2.510 2.570 2.472 5,422,000
2009-12-22 2.580 2.590 2.510 2.580 2.482 13,977,600
2009-12-21 2.500 2.550 2.460 2.500 2.405 8,278,000
2009-12-18 2.650 2.650 2.500 2.550 2.453 15,962,000
2009-12-17 2.810 2.810 2.680 2.690 2.587 2,628,000
2009-12-16 2.810 2.830 2.750 2.780 2.674 5,966,000
2009-12-15 2.840 2.860 2.800 2.800 2.693 1,582,000
2009-12-14 2.840 2.910 2.750 2.860 2.751 6,710,000
2009-12-11 2.820 2.880 2.810 2.830 2.722 5,408,000
2009-12-10 2.890 2.930 2.750 2.820 2.712 9,733,000
2009-12-09 2.950 3.000 2.800 2.890 2.780 6,768,000
2009-12-08 3.020 3.050 2.950 2.990 2.876 3,910,000
2009-12-07 3.030 3.060 2.930 3.020 2.905 5,708,000
2009-12-04 3.000 3.040 2.960 3.020 2.905 12,259,000
2009-12-03 2.930 3.050 2.920 3.040 2.924 19,216,000
2009-12-02 3.120 3.120 2.910 2.920 2.809 32,486,000
2009-12-01 2.890 3.120 2.870 3.060 2.943 51,348,000
2009-11-30 2.850 2.930 2.800 2.890 2.780 12,032,000
2009-11-27 2.800 2.880 2.690 2.780 2.674 14,198,000
2009-11-26 2.920 2.920 2.860 2.890 2.780 9,618,000
2009-11-25 2.870 2.950 2.830 2.880 2.770 6,760,000
2009-11-24 2.880 2.990 2.850 2.870 2.761 6,098,000
2009-11-23 2.800 2.900 2.790 2.880 2.770 4,439,720
2009-11-20 3.000 3.000 2.750 2.790 2.684 18,060,008
2009-11-19 2.950 3.030 2.950 2.980 2.866 14,903,800
2009-11-18 3.000 3.110 2.860 2.990 2.876 30,107,174
2009-11-17 3.100 3.120 2.860 2.980 2.866 52,283,102
2009-11-16 2.810 3.120 2.810 3.090 2.972 76,657,000
2009-11-13 2.450 2.870 2.430 2.780 2.674 133,472,000
2009-11-12 2.320 2.500 2.250 2.500 2.405 32,018,000
2009-11-11