價格(HK$)
5.860
股票價格延遲約 15 分鐘
  • 上日收市HK$5.96
  • 買入價HK$5.86
  • 開市HK$5.96
  • 賣出價HK$5.87
  • 成交金額HK$73.13M
  • 每股盈利RMB0.47
  • 成交數量12.42M
  • 市盈率11.48x
  • 市值HK$26.73B
  • 收益率0.83%
  • 買賣單位2,000

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2020-09-18 5.960 5.990 5.860 5.860 5.860 12,417,633
2020-09-17 5.960 5.990 5.800 5.960 5.960 13,164,698
2020-09-16 5.950 6.050 5.910 5.940 5.940 22,857,748
2020-09-15 5.760 5.970 5.680 5.890 5.890 25,228,558
2020-09-14 5.630 5.770 5.600 5.720 5.720 16,012,960
2020-09-11 5.640 5.670 5.470 5.630 5.630 36,044,178
2020-09-10 5.890 5.950 5.630 5.660 5.660 33,190,550
2020-09-09 5.780 5.980 5.700 5.870 5.870 41,757,730
2020-09-08 5.800 5.920 5.610 5.760 5.760 45,859,978
2020-09-07 5.550 5.770 5.510 5.700 5.700 42,198,557
2020-09-04 5.300 5.530 5.300 5.480 5.480 13,581,792
2020-09-03 5.350 5.550 5.320 5.430 5.430 26,131,824
2020-09-02 5.450 5.450 5.280 5.300 5.300 16,210,984
2020-09-01 5.330 5.450 5.330 5.380 5.380 8,420,120
2020-08-31 5.460 5.550 5.340 5.340 5.340 27,761,455
2020-08-28 5.460 5.470 5.370 5.390 5.390 12,247,306
2020-08-27 5.430 5.430 5.300 5.400 5.400 10,417,614
2020-08-26 5.400 5.450 5.310 5.400 5.400 19,928,885
2020-08-25 5.310 5.550 5.310 5.420 5.420 27,713,956
2020-08-24 5.340 5.340 5.250 5.260 5.260 9,363,649
2020-08-21 5.340 5.390 5.220 5.320 5.320 13,663,405
2020-08-20 5.210 5.320 5.180 5.310 5.310 23,953,183
2020-08-19 5.330 5.330 5.170 5.210 5.210 11,574,875
2020-08-18 5.320 5.320 5.090 5.170 5.170 19,498,500
2020-08-17 5.310 5.350 5.210 5.270 5.270 13,911,543
2020-08-14 5.330 5.380 5.250 5.320 5.320 12,003,627
2020-08-13 5.380 5.480 5.210 5.330 5.330 23,479,943
2020-08-12 5.160 5.350 5.090 5.300 5.300 41,028,546
2020-08-11 4.980 5.200 4.970 5.100 5.100 27,222,670
2020-08-10 5.000 5.000 4.870 4.910 4.910 12,645,607
2020-08-07 4.990 5.070 4.920 5.000 5.000 22,075,339
2020-08-06 4.990 5.000 4.900 4.950 4.950 20,125,274
2020-08-05 4.880 4.960 4.880 4.920 4.920 20,972,748
2020-08-04 4.870 5.010 4.860 4.950 4.950 26,685,565
2020-08-03 4.830 4.870 4.770 4.850 4.850 14,229,153
2020-07-31 4.890 4.890 4.780 4.810 4.810 22,489,994
2020-07-30 4.870 4.950 4.790 4.850 4.850 12,348,993
2020-07-29 4.780 4.890 4.780 4.860 4.860 17,281,814
2020-07-28 4.740 4.820 4.690 4.810 4.810 19,745,240
2020-07-27 4.720 4.750 4.640 4.700 4.700 16,179,751
2020-07-24 4.800 4.840 4.630 4.720 4.720 33,244,000
2020-07-23 4.920 4.920 4.780 4.830 4.830 17,601,716
2020-07-22 4.750 5.030 4.750 4.830 4.830 40,737,440
2020-07-21 4.830 4.850 4.730 4.750 4.750 24,266,000
2020-07-20 4.760 4.810 4.650 4.810 4.810 23,691,613
2020-07-17 4.800 4.840 4.690 4.760 4.760 19,626,709
2020-07-16 4.830 4.940 4.720 4.800 4.800 34,287,692
2020-07-15 4.830 4.970 4.750 4.770 4.770 27,629,664
2020-07-14 4.800 4.820 4.630 4.740 4.740 32,949,837
2020-07-13 4.910 4.910 4.760 4.820 4.820 29,806,263
2020-07-10 5.020 5.020 4.820 4.840 4.840 19,120,363
2020-07-09 5.030 5.150 4.990 5.020 5.020 19,871,640
2020-07-08 5.020 5.070 4.910 5.040 5.040 19,666,101
2020-07-07 5.230 5.350 4.970 5.010 5.010 37,030,386
2020-07-06 4.850 5.150 4.850 5.050 5.050 41,353,397
2020-07-03 4.830 4.870 4.750 4.820 4.820 19,530,613
2020-07-02 4.550 4.820 4.550 4.790 4.790 22,578,050
2020-06-30 4.680 4.780 4.600 4.620 4.620 21,451,958
2020-06-29 4.690 4.720 4.520 4.600 4.600 28,820,906
2020-06-26 4.780 4.790 4.660 4.690 4.690 15,650,885
2020-06-24 4.800 4.840 4.750 4.790 4.790 14,663,332
2020-06-23 4.830 4.870 4.750 4.800 4.800 19,858,129
2020-06-22 4.980 4.990 4.810 4.870 4.870 26,535,847
2020-06-19 5.020 5.100 4.930 4.980 4.980 17,597,121
2020-06-18 4.930 5.050 4.890 4.990 4.990 10,328,885
2020-06-17 5.080 5.080 4.920 4.990 4.990 12,268,956
2020-06-16 5.040 5.070 4.950 5.010 5.010 11,869,329
2020-06-15 5.000 5.050 4.830 4.910 4.910 25,698,192
2020-06-12 4.940 5.170 4.930 5.110 5.110 25,556,793
2020-06-11 5.320 5.320 5.020 5.150 5.150 25,925,770
2020-06-10 5.480 5.540 5.200 5.300 5.300 30,917,784
2020-06-09 5.400 5.400 5.400 5.400 5.400 0
2020-06-08 5.520 5.570 5.310 5.400 5.400 43,931,687
2020-06-05 5.150 5.450 5.140 5.410 5.410 71,155,507
2020-06-04 4.980 4.990 4.860 4.980 4.980 15,021,398
2020-06-03 5.000 5.030 4.910 4.960 4.960 15,113,819
2020-06-02 4.780 4.910 4.770 4.890 4.890 19,037,400
2020-06-01 4.680 4.840 4.670 4.710 4.710 24,922,117
2020-05-29 4.630 4.680 4.570 4.640 4.640 16,159,760
2020-05-28 4.650 4.750 4.560 4.700 4.700 10,987,362
2020-05-27 4.800 4.900 4.710 4.730 4.730 18,252,947
2020-05-26 4.730 4.770 4.650 4.730 4.730 12,584,595
2020-05-25 4.640 4.660 4.490 4.640 4.640 17,778,000
2020-05-22 4.850 4.870 4.570 4.650 4.650 43,833,016
2020-05-21 5.100 5.110 4.900 4.960 4.960 15,185,157
2020-05-20 5.050 5.130 5.000 5.070 5.070 15,186,000
2020-05-19 5.080 5.130 4.980 5.040 5.040 38,902,103
2020-05-18 4.740 4.850 4.710 4.840 4.840 14,861,110
2020-05-15 4.880 4.880 4.650 4.800 4.800 30,466,238
2020-05-14 4.910 4.940 4.800 4.850 4.850 33,544,000
2020-05-13 5.080 5.080 4.970 5.000 5.000 23,535,303
2020-05-12 5.230 5.240 5.060 5.110 5.110 15,542,857
2020-05-11 5.140 5.310 5.140 5.230 5.230 16,378,000
2020-05-08 5.090 5.140 5.070 5.110 5.110 14,883,628
2020-05-07 5.180 5.200 5.000 5.060 5.060 22,304,000
2020-05-06 5.300 5.330 5.180 5.200 5.200 22,371,000
2020-05-05 5.250 5.290 5.170 5.280 5.280 9,074,700
2020-05-04 5.450 5.450 5.160 5.240 5.240 24,827,554
2020-04-29 5.580 5.610 5.490 5.570 5.570 16,089,795
2020-04-28 5.450 5.540 5.390 5.520 5.520 12,100,000
2020-04-27 5.500 5.520 5.360 5.390 5.390 10,219,448
2020-04-24 5.470 5.490 5.400 5.450 5.450 10,740,357
2020-04-23 5.410 5.570 5.400 5.510 5.510 23,076,331
2020-04-22 5.100 5.500 5.100 5.400 5.400 28,007,792
2020-04-21 5.400 5.400 5.100 5.210 5.210 19,062,389
2020-04-20 5.400 5.530 5.300 5.390 5.390 27,964,604
2020-04-17 5.260 5.490 5.200 5.280 5.280 46,697,195
2020-04-16 5.020 5.090 4.950 5.030 5.030 16,736,155
2020-04-15 5.150 5.230 5.050 5.070 5.070 15,434,258
2020-04-14 5.240 5.240 5.030 5.110 5.110 18,332,566
2020-04-09 5.120 5.250 5.020 5.190 5.190 57,160,000
2020-04-08 5.050 5.140 4.940 5.020 5.020 33,055,310
2020-04-07 4.940 5.060 4.910 5.000 5.000 33,382,880
2020-04-06 4.950 4.950 4.750 4.870 4.870 16,342,000
2020-04-03 4.900 4.900 4.750 4.850 4.850 12,978,780
2020-04-02 4.800 4.910 4.730 4.860 4.860 20,288,304
2020-04-01 5.000 5.230 4.860 4.910 4.910 28,092,341
2020-03-31 5.090 5.110 4.940 5.000 5.000 14,711,556
2020-03-30 5.080 5.080 4.780 5.050 5.050 25,360,417
2020-03-27 5.400 5.460 5.120 5.130 5.130 27,961,938
2020-03-26 5.200 5.430 5.150 5.270 5.270 29,451,270
2020-03-25 5.300 5.480 5.170 5.240 5.240 43,482,050
2020-03-24 4.860 4.970 4.790 4.970 4.970 34,645,046
2020-03-23 4.990 5.070 4.700 4.800 4.800 45,958,542
2020-03-20 5.460 5.460 5.100 5.360 5.360 55,647,796
2020-03-19 5.820 5.820 5.130 5.320 5.320 35,157,768
2020-03-18 5.940 6.140 5.670 5.820 5.820 37,655,802
2020-03-17 6.400 6.470 6.000 6.080 6.080 40,735,485
2020-03-16 6.500 6.510 6.220 6.400 6.400 38,342,456
2020-03-13 6.020 6.620 5.980 6.500 6.500 51,876,763
2020-03-12 6.450 6.450 6.260 6.370 6.370 27,002,903
2020-03-11 6.500 6.800 6.430 6.550 6.550 28,835,480
2020-03-10 6.220 6.580 6.030 6.470 6.470 42,436,746
2020-03-09 6.100 6.290 6.030 6.130 6.130 40,304,271
2020-03-06 6.250 6.250 6.050 6.200 6.200 22,214,488
2020-03-05 6.400 6.420 6.300 6.320 6.320 16,783,726
2020-03-04 6.300 6.390 6.270 6.330 6.330 13,520,747
2020-03-03 6.370 6.450 6.270 6.320 6.320 11,402,000
2020-03-02 6.320 6.380 6.220 6.310 6.310 17,917,746
2020-02-28 6.250 6.330 6.210 6.270 6.270 25,703,411
2020-02-27 6.320 6.410 6.270 6.390 6.390 18,809,940
2020-02-26 6.410 6.500 6.350 6.380 6.380 17,460,343
2020-02-25 6.320 6.510 6.320 6.480 6.480 15,229,252
2020-02-24 6.720 6.720 6.400 6.460 6.460 63,885,383
2020-02-21 7.030 7.050 6.800 6.850 6.850 25,079,435
2020-02-20 7.060 7.170 6.930 6.980 6.980 34,572,022
2020-02-19 6.900 7.090 6.780 6.940 6.940 22,707,531
2020-02-18 6.920 6.950 6.820 6.850 6.850 9,833,377
2020-02-17 6.780 6.960 6.720 6.940 6.940 21,535,787
2020-02-14 6.880 6.880 6.730 6.790 6.790 13,411,900
2020-02-13 6.900 6.920 6.730 6.780 6.780 25,778,557
2020-02-12 6.840 6.920 6.800 6.870 6.870 24,913,894
2020-02-11 6.870 6.960 6.800 6.870 6.870 16,597,605
2020-02-10 6.870 6.870 6.720 6.790 6.790 19,608,977
2020-02-07 6.860 6.970 6.700 6.970 6.970 24,552,473
2020-02-06 6.550 6.950 6.550 6.900 6.900 34,238,203
2020-02-05 6.500 6.720 6.390 6.450 6.450 48,250,859
2020-02-04 6.650 6.650 6.360 6.430 6.430 41,559,833
2020-02-03 6.440 6.530 6.250 6.450 6.450 33,450,758
2020-01-31 6.500 6.550 6.420 6.440 6.440 13,783,040
2020-01-30 6.480 6.550 6.380 6.450 6.450 22,801,855
2020-01-29 6.370 6.540 6.350 6.530 6.530 25,840,265
2020-01-24 6.720 6.750 6.630 6.720 6.720 6,833,030
2020-01-23 6.900 6.910 6.670 6.710 6.710 25,292,700
2020-01-22 6.870 6.970 6.750 6.960 6.960 25,297,135
2020-01-21 7.110 7.210 6.730 6.810 6.810 62,436,330
2020-01-20 7.810 7.810 7.180 7.240 7.240 59,254,369
2020-01-17 7.840 7.840 7.710 7.790 7.790 14,440,033
2020-01-16 7.810 7.950 7.730 7.820 7.820 11,608,373
2020-01-15 8.040 8.040 7.800 7.880 7.880 12,653,916
2020-01-14 8.050 8.190 7.920 8.020 8.020 13,810,500
2020-01-13 7.910 8.120 7.870 8.010 8.010 15,408,097
2020-01-10 7.900 8.070 7.830 7.900 7.900 24,671,073
2020-01-09 7.710 7.820 7.640 7.820 7.820 17,931,000
2020-01-08 7.500 7.590 7.370 7.470 7.470 28,632,327
2020-01-07 7.680 7.880 7.640 7.730 7.730 23,667,600
2020-01-06 8.010 8.010 7.580 7.680 7.680 26,384,811
2020-01-03 8.280 8.390 8.050 8.100 8.100 13,931,960
2020-01-02 8.000 8.320 8.000 8.260 8.260 24,164,800
2019-12-31 8.100 8.100 7.840 7.910 7.910 20,442,110
2019-12-30 7.910 8.250 7.840 8.100 8.100 26,149,524
2019-12-27 7.610 7.990 7.610 7.990 7.990 17,635,536
2019-12-24 7.670 7.730 7.530 7.580 7.580 6,520,561
2019-12-23 7.760 7.780 7.620 7.670 7.670 6,854,353
2019-12-20 7.980 7.990 7.730 7.790 7.790 8,733,401
2019-12-19 7.750 7.890 7.710 7.850 7.850 8,319,150
2019-12-18 7.890 7.920 7.700 7.750 7.750 7,834,072
2019-12-17 7.830 7.980 7.600 7.890 7.890 20,423,131
2019-12-16 7.760 7.880 7.610 7.800 7.800 14,550,367
2019-12-13 7.350 8.090 7.640 7.780 7.780 37,701,626
2019-12-12 7.350 7.410 7.300 7.350 7.350 10,274,577
2019-12-11 7.220 7.370 7.160 7.350 7.350 9,948,443
2019-12-10 7.150 7.220 7.140 7.160 7.160 1,868,000
2019-12-09 7.080 7.270 7.120 7.200 7.200 3,955,807
2019-12-06 7.080 7.210 7.070 7.130 7.130 5,198,546
2019-12-05 7.080 7.130 7.020 7.050 7.050 6,323,652
2019-12-04 7.180 7.180 7.020 7.060 7.060 11,084,000
2019-12-03 7.270 7.270 7.120 7.130 7.130 11,060,490
2019-12-02 7.110 7.270 7.110 7.240 7.240 9,690,470
2019-11-29 7.230 7.300 7.050 7.120 7.120 11,329,033
2019-11-28 7.150 7.320 7.120 7.220 7.220 7,620,000
2019-11-27 7.160 7.300 7.100 7.210 7.210 9,540,305
2019-11-26 7.270 7.290 7.100 7.100 7.100 12,862,400
2019-11-25 7.050 7.340 7.000 7.300 7.300 21,306,014
2019-11-22 7.000 7.070 6.870 6.970 6.970 10,725,850
2019-11-21 7.000 7.000 6.880 6.950 6.950 7,498,320
2019-11-20 7.200 7.200 7.000 7.070 7.070 10,475,600
2019-11-19 7.070 7.220 7.020 7.220 7.220 10,793,783
2019-11-18 7.120 7.150 6.960 7.120 7.120 9,010,140
2019-11-15 7.140 7.230 7.030 7.050 7.050 6,087,783
2019-11-14 7.160 7.180 7.030 7.060 7.060 4,582,231
2019-11-13 7.240 7.240 7.040 7.120 7.120 7,961,481
2019-11-12 7.350 7.350 7.170 7.280 7.280 5,237,173
2019-11-11 7.450 7.530 7.180 7.290 7.290 10,742,981
2019-11-08 7.700 7.760 7.520 7.610 7.610 14,996,449
2019-11-07 7.500 7.630 7.390 7.620 7.620 13,178,215
2019-11-06 7.580 7.680 7.430 7.520 7.520 14,214,440
2019-11-05 7.470 7.540 7.280 7.540 7.540 16,724,370
2019-11-04 7.020 7.440 6.990 7.430 7.430 32,703,507
2019-11-01 6.940 6.990 6.760 6.930 6.930 11,133,544
2019-10-31 7.020 7.080 6.880 6.940 6.940 10,824,050
2019-10-30 7.170 7.160 6.920 6.980 6.980 6,913,920
2019-10-29 7.170 7.170 7.010 7.050 7.050 8,145,176
2019-10-28 6.930 7.180 6.890 7.130 7.130 18,145,009
2019-10-25 6.890 6.920 6.790 6.900 6.900 16,314,461
2019-10-24 6.890 6.910 6.800 6.880 6.880 6,905,716
2019-10-23 6.910 6.920 6.760 6.830 6.830 5,431,000
2019-10-22 6.910 6.950 6.820 6.910 6.910 8,376,225
2019-10-21 7.030 7.030 6.780 6.870 6.870 8,605,000
2019-10-18 7.100 7.170 6.920 7.000 7.000 9,143,728
2019-10-17 7.140 7.200 7.040 7.110 7.110 8,617,062
2019-10-16 7.100 7.180 7.050 7.140 7.140 4,934,144
2019-10-15 7.140 7.180 7.030 7.060 7.060 4,658,000
2019-10-14 7.160 7.220 7.050 7.140 7.140 17,450,290
2019-10-11 6.770 7.060 6.760 7.060 7.060 19,959,759
2019-10-10 6.700 6.830 6.640 6.700 6.700 39,662,482
2019-10-09 6.620 6.760 6.620 6.630 6.630 11,547,660
2019-10-08 6.950 6.890 6.600 6.650 6.650 31,976,004
2019-10-04 6.950 7.010 6.900 6.940 6.940 6,780,000
2019-10-03 6.880 6.990 6.830 6.940 6.940 8,755,259
2019-10-02 6.870 7.000 6.740 6.970 6.970 7,428,495
2019-09-30 6.940 6.970 6.800 6.900 6.900 6,414,000
2019-09-27 7.060 7.060 6.890 6.910 6.910 4,497,676
2019-09-26 6.950 7.060 6.950 6.960 6.960 18,527,051
2019-09-25 7.040 7.100 6.910 6.950 6.950 13,050,986
2019-09-24 7.050 7.110 7.010 7.020 7.020 13,880,000
2019-09-23 7.100 7.110 7.010 7.110 7.110 8,929,476
2019-09-20 7.260 7.260 7.030 7.140 7.140 15,931,880
2019-09-19 7.380 7.380 7.140 7.160 7.160 9,801,439
2019-09-18 7.180 7.370 7.180 7.350 7.350 22,417,127
2019-09-17 7.160 7.160 7.000 7.060 7.060 21,092,076
2019-09-16 7.350 7.420 7.130 7.230 7.230 27,517,074
2019-09-13 7.500 7.630 7.410 7.580 7.580 10,722,780
2019-09-12 7.240 7.490 7.220 7.420 7.420 16,172,000
2019-09-11 7.080 7.180 7.010 7.180 7.180 9,942,784
2019-09-10 7.200 7.200 6.950 7.040 7.040 15,818,146
2019-09-09 7.110 7.300 7.110 7.150 7.150 16,340,842
2019-09-06 7.120 7.260 7.010 7.160 7.160 24,786,670
2019-09-05 6.810 7.120 6.810 7.090 7.090 29,947,390
2019-09-04 6.750 6.900 6.660 6.880 6.880 21,617,773
2019-09-03 6.620 6.850 6.620 6.750 6.750 21,800,435
2019-09-02 6.700 6.790 6.630 6.700 6.700 18,659,000
2019-08-30 6.800 6.870 6.720 6.790 6.790 18,644,426
2019-08-29 6.710 6.890 6.670 6.820 6.820 17,931,154
2019-08-28 6.840 6.930 6.770 6.840 6.840 14,725,225
2019-08-27 6.770 6.900 6.760 6.880 6.880 11,374,837
2019-08-26 6.920 6.810 6.580 6.790 6.790 24,225,879
2019-08-23 6.920 7.020 6.700 6.890 6.890 8,308,889
2019-08-22 6.910 6.910 6.750 6.890 6.890 14,638,682
2019-08-21 6.860 6.900 6.740 6.820 6.820 22,951,395
2019-08-20 6.930 7.000 6.860 6.900 6.900 13,570,224
2019-08-19 6.600 7.150 6.740 7.030 7.030 35,216,000
2019-08-16 6.600 6.820 6.600 6.690 6.690 17,181,353
2019-08-15 6.560 6.660 6.480 6.660 6.660 14,949,341
2019-08-14 6.640 6.730 6.570 6.630 6.630 23,834,845
2019-08-13 6.370 6.470 6.280 6.400 6.400 25,429,721
2019-08-12 6.500 6.600 6.350 6.410 6.410 41,461,652
2019-08-09 6.620 6.670 6.520 6.520 6.520 20,745,217
2019-08-08 6.650 6.680 6.550 6.600 6.600 20,880,000
2019-08-07 6.600 6.700 6.500 6.540 6.540 15,504,964
2019-08-06 6.700 6.700 6.480 6.620 6.620 30,837,701
2019-08-05 7.160 7.160 6.760 6.790 6.790 30,845,232
2019-08-02 7.300 7.300 7.070 7.220 7.220 21,797,952
2019-08-01 7.600 7.670 7.430 7.520 7.520 12,144,157
2019-07-31 7.700 7.750 7.530 7.700 7.700 7,882,501
2019-07-30 7.700 7.840 7.700 7.750 7.750 2,229,811
2019-07-29 7.840 7.850 7.680 7.770 7.770 6,089,589
2019-07-26 7.920 7.920 7.780 7.780 7.780 6,565,179
2019-07-25 7.900 7.970 7.860 7.930 7.930 5,079,139
2019-07-24 8.060 8.060 7.870 7.870 7.870 5,268,026
2019-07-23 8.060 8.070 7.840 7.990 7.990 10,505,275
2019-07-22 8.050 8.090 7.930 7.990 7.990 7,374,066
2019-07-19 8.070 8.100 7.990 8.050 8.050 10,026,766
2019-07-18 8.000 8.090 7.940 8.030 8.030 7,530,000
2019-07-17 8.120 8.160 7.950 8.150 8.150 14,204,000
2019-07-16 8.120 8.190 8.000 8.050 8.050 11,435,537
2019-07-15 8.000 8.100 7.760 8.050 8.050 10,808,300
2019-07-12 7.990 8.100 7.910 7.920 7.920 6,868,000
2019-07-11 7.860 7.990 7.860 7.920 7.920 8,750,028
2019-07-10 7.850 7.910 7.780 7.850 7.850 6,108,000
2019-07-09 7.940 8.000 7.730 7.770 7.770 10,736,015
2019-07-08 8.070 8.130 7.830 7.980 7.980 10,783,062
2019-07-05 8.170 8.260 8.040 8.230 8.230 9,371,488
2019-07-04 8.200 8.200 7.920 8.130 8.130 11,934,730
2019-07-03 8.260 8.260 8.110 8.190 8.190 13,926,803
2019-07-02 8.100 8.300 8.000 8.250 8.250 31,528,066
2019-06-28 7.800 7.910 7.760 7.880 7.880 12,468,761
2019-06-27 7.760 7.830 7.570 7.750 7.750 15,525,707
2019-06-26 7.550 7.670 7.510 7.650 7.650 9,542,231
2019-06-25 7.760 7.790 7.510 7.570 7.570 16,210,733
2019-06-24 7.950 7.950 7.690 7.830 7.830 16,119,603
2019-06-21 8.100 8.100 7.780 8.010 8.010 23,401,467
2019-06-20 7.800 8.060 7.660 8.060 8.060 20,207,891
2019-06-19 7.420 7.800 7.410 7.700 7.700 31,180,488
2019-06-18 7.100 7.190 6.990 7.110 7.110 11,942,461
2019-06-17 7.250 7.400 7.100 7.110 7.110 15,102,252
2019-06-14 7.180 7.400 7.170 7.300 7.300 23,315,075
2019-06-13 7.270 7.310 7.130 7.170 7.170 15,525,532
2019-06-12 7.450 7.460 7.210 7.280 7.280 17,629,011
2019-06-11 7.130 7.520 7.040 7.500 7.500 23,348,557
2019-06-10 7.120 7.170 6.950 7.140 7.140 16,192,681
2019-06-06 7.140 7.140 6.990 7.020 7.020 6,676,000
2019-06-05 7.120 7.190 7.060 7.130 7.130 8,402,000
2019-06-04 7.190 7.190 6.970 6.990 6.990 9,461,698
2019-06-03 7.200 7.290 7.060 7.110 7.110 14,456,000
2019-05-31 7.110 7.370 7.110 7.270 7.270 11,120,254
2019-05-30 7.400 7.400 7.120 7.180 7.180 10,892,000
2019-05-29 7.270 7.400 7.110 7.250 7.250 12,528,600
2019-05-28 7.280 7.460 7.190 7.320 7.320 22,838,317
2019-05-27 7.230 7.310 7.040 7.280 7.280 15,900,148
2019-05-24 7.280 7.280 7.100 7.230 7.230 17,163,142
2019-05-23 7.230 7.260 7.010 7.050 7.050 10,843,037
2019-05-22 7.280 7.460 7.180 7.260 7.260 9,674,000
2019-05-21 7.140 7.330 7.120 7.230 7.230 11,584,000
2019-05-20 7.590 7.590 7.160 7.190 7.190 18,236,601
2019-05-17 7.770 7.770 7.420 7.450 7.450 18,599,800
2019-05-16 7.700 7.760 7.630 7.720 7.720 15,581,528
2019-05-15 7.780 7.900 7.620 7.670 7.670 25,116,079
2019-05-14 7.680 7.960 7.640 7.730 7.730 43,937,374
2019-05-10 8.100 8.410 7.960 8.320 8.320 28,915,823
2019-05-09 8.200 8.270 7.880 7.920 7.920 21,291,182
2019-05-08 8.340 8.500 8.280 8.300 8.300 17,162,645
2019-05-07 8.550 8.620 8.350 8.510 8.510 22,336,473
2019-05-06 9.460 9.510 8.330 8.520 8.520 41,723,077
2019-05-03 9.460 9.510 9.340 9.490 9.490 8,997,766
2019-05-02 9.270 9.510 9.230 9.450 9.450 8,220,250
2019-04-30 9.270 9.380 9.080 9.350 9.350 8,513,520
2019-04-29 9.100 9.410 9.050 9.410 9.410 12,136,026
2019-04-26 9.200 9.300 9.010 9.060 9.060 13,212,086
2019-04-25 9.500 9.500 9.200 9.250 9.250 11,128,894
2019-04-24 9.360 9.590 9.420 9.510 9.510 10,044,067
2019-04-23 9.900 9.900 9.280 9.380 9.380 26,388,984
2019-04-18 9.890 10.220 9.890 10.040 10.040 16,394,506
2019-04-17 9.810 10.180 9.710 10.180 10.180 20,208,182
2019-04-16 9.840 9.960 9.680 9.810 9.810 25,259,061
2019-04-15 10.160 10.260 9.830 9.970 9.970 17,027,561
2019-04-12 9.970 10.060 9.770 10.020 10.020 16,046,687
2019-04-11 10.200 10.260 9.790 9.890 9.890 17,539,062
2019-04-10 10.060 10.320 9.890 10.280 10.280 19,098,301
2019-04-09 10.080 10.360 10.060 10.240 10.240 14,979,396
2019-04-08 10.280 10.320 10.000 10.120 10.120 21,988,000
2019-04-04 10.980 11.200 10.100 10.320 10.320 57,657,763
2019-04-03 9.690 10.000 9.570 9.990 9.990 16,433,855
2019-04-02 9.710 9.900 9.580 9.680 9.680 17,834,806
2019-04-01 9.700 9.780 9.320 9.640 9.640 29,858,131
2019-03-29 8.950 9.750 8.950 9.660 9.660 49,566,729
2019-03-28 8.690 8.980 8.630 8.910 8.910 34,282,280
2019-03-27 8.220 8.640 8.220 8.600 8.600 20,214,060
2019-03-26 8.400 8.490 8.100 8.160 8.160 8,636,350
2019-03-25 8.180 8.370 8.150 8.270 8.270 11,260,000
2019-03-22 8.680 8.680 8.300 8.510 8.510 8,849,300
2019-03-21 8.330 8.700 8.330 8.450 8.450 14,977,162
2019-03-20 8.390 8.500 8.260 8.330 8.330 11,118,363
2019-03-19 8.430 8.660 8.400 8.500 8.500 16,232,620
2019-03-18 8.200 8.430 8.100 8.370 8.370 9,200,126
2019-03-15 8.180 8.410 8.120 8.240 8.240 17,901,003
2019-03-14 7.870 8.240 7.750 8.180 8.180 17,014,000
2019-03-13 7.950 8.050 7.830 7.880 7.880 8,814,189
2019-03-12 8.000 8.100 7.880 8.050 8.050 16,952,715
2019-03-11 7.790 8.020 7.670 7.920 7.920 12,257,646
2019-03-08 8.010 8.190 7.840 7.840 7.840 23,557,099
2019-03-07 8.460 8.490 8.130 8.150 8.150 18,278,260
2019-03-06 8.500 8.590 8.370 8.420 8.420 13,817,884
2019-03-05 8.390 8.650 8.230 8.530 8.530 17,018,683
2019-03-04 8.520 8.680 8.350 8.380 8.380 22,155,911
2019-03-01 8.540 8.560 8.250 8.500 8.500 17,144,447
2019-02-28 8.650 8.810 8.410 8.480 8.480 28,896,678
2019-02-27 8.600 9.080 8.600 8.910 8.910 28,967,697
2019-02-26 9.080 9.150 8.650 8.660 8.660 27,489,000
2019-02-25 9.000 9.500 8.850 8.940 8.940 37,611,170
2019-02-22 8.500 8.960 8.360 8.830 8.830 29,886,620
2019-02-21 7.940 8.600 7.850 8.500 8.500 58,511,568
2019-02-20 7.850 7.930 7.660 7.890 7.890 42,646,811
2019-02-19 8.010 8.050 7.700 7.730 7.730 10,928,172
2019-02-18 7.790 8.070 7.790 7.970 7.970 30,463,864
2019-02-15 8.010 8.010 7.660 7.790 7.790 26,428,895
2019-02-14 7.840 8.100 7.780 8.040 8.040 17,927,008
2019-02-13 7.460 7.980 7.420 7.930 7.930 23,668,473
2019-02-12 7.410 7.470 7.270 7.460 7.460 19,668,956
2019-02-11 7.660 7.680 7.380 7.410 7.410 17,924,232
2019-02-08 7.670 7.700 7.520 7.660 7.660 7,438,172
2019-02-04 7.670 7.830 7.670 7.720 7.720 5,451,091
2019-02-01 7.880 7.890 7.640 7.670 7.670 13,471,826
2019-01-31 7.800 7.850 7.640 7.780 7.780 11,550,000
2019-01-30 7.700 7.890 7.570 7.770 7.770 14,322,000
2019-01-29 7.600 7.710 7.480 7.640 7.640 10,146,445
2019-01-28 7.620 7.810 7.580 7.650 7.650 12,310,000
2019-01-25 7.560 7.560 7.380 7.560 7.560 11,502,492
2019-01-24 7.440 7.560 7.300 7.560 7.560 11,344,250
2019-01-23 7.200 7.450 7.160 7.370 7.370 9,219,545
2019-01-22 7.340 7.400 7.220 7.350 7.350 8,900,000
2019-01-21 7.540 7.590 7.220 7.330 7.330 20,487,000
2019-01-18 7.470 7.620 7.380 7.570 7.570 18,164,140
2019-01-17 7.390 7.470 7.320 7.430 7.430 18,528,959
2019-01-16 7.100 7.350 7.070 7.330 7.330 15,381,000
2019-01-15 7.090 7.190 7.000 7.190 7.190 16,609,108
2019-01-14 7.270 7.280 6.920 7.030 7.030 18,135,077
2019-01-11 6.830 7.320 6.820 7.290 7.290 27,942,676
2019-01-10 6.630 6.870 6.570 6.740 6.740 15,380,860
2019-01-09 6.640 6.840 6.570 6.670 6.670 16,789,404
2019-01-08 6.670 6.710 6.470 6.590 6.590 12,620,783
2019-01-07 6.350 6.640 6.330 6.610 6.610 17,638,135
2019-01-04 6.350 6.350 6.090 6.240 6.240 35,269,824
2019-01-03 6.690 6.690 6.300 6.370 6.370 15,969,665
2019-01-02 6.820 6.820 6.540 6.590 6.590 11,548,267
2018-12-31 6.800 6.850 6.750 6.820 6.820 4,311,522
2018-12-28 6.780 6.800 6.630 6.670 6.670 9,872,742
2018-12-27 6.900 6.970 6.720 6.770 6.770 7,750,909
2018-12-24 6.820 6.820 6.610 6.780 6.780 4,301,961
2018-12-21 6.940 6.980 6.740 6.890 6.890 17,810,958
2018-12-20 7.250 7.250 6.880 6.940 6.940 20,734,135
2018-12-19 7.300 7.450 7.260 7.300 7.300 11,682,274
2018-12-18 7.390 7.450 7.160 7.230 7.230 13,261,554
2018-12-17 7.590 7.590 7.310 7.380 7.380 9,644,120
2018-12-14 7.480 7.630 7.440 7.590 7.590 10,372,418
2018-12-13 7.400 7.670 7.310 7.630 7.630 11,937,636
2018-12-12 7.410 7.460 7.290 7.370 7.370 5,951,991
2018-12-11 7.270 7.380 7.190 7.300 7.300 7,509,827
2018-12-10 7.260 7.400 7.200 7.310 7.310 9,157,747
2018-12-07 7.650 7.650 7.390 7.390 7.390 15,490,100
2018-12-06 7.970 7.970 7.420 7.520 7.520 16,737,026
2018-12-05 7.970 8.120 7.900 8.000 8.000 11,142,394
2018-12-04 8.000 8.160 7.820 8.150 8.150 20,449,221
2018-12-03 7.830 8.000 7.790 7.980 7.980 28,924,100
2018-11-30 7.550 7.680 7.440 7.570 7.570 13,132,704
2018-11-29 7.600 7.690 7.340 7.500 7.500 13,078,306
2018-11-28 7.420 7.510 7.260 7.460 7.460 7,098,176
2018-11-27 7.560 7.570 7.280 7.420 7.420 9,218,470
2018-11-26 7.670 7.860 7.470 7.550 7.550 18,052,290
2018-11-23 7.590 7.590 7.350 7.450 7.450 7,026,000
2018-11-22 7.500 7.730 7.340 7.540 7.540 17,070,311
2018-11-21 7.330 7.500 7.330 7.410 7.410 16,021,596
2018-11-20 7.450 7.450 7.190 7.280 7.280 9,759,294
2018-11-19 7.480 7.620 7.420 7.510 7.510 13,514,388
2018-11-16 7.580 7.660 7.360 7.400 7.400 18,091,020
2018-11-15 7.710 7.710 7.490 7.600 7.600 18,252,141
2018-11-14 8.010 8.140 7.630 7.690 7.690 24,400,732
2018-11-13 7.020 7.400 7.000 7.380 7.380 21,068,976
2018-11-12 7.200 7.340 7.080 7.120 7.120 14,684,000
2018-11-09 7.170 7.300 7.080 7.140 7.140 14,674,000
2018-11-08 7.460 7.460 7.160 7.260 7.260 18,073,551
2018-11-07 7.190 7.460 7.180 7.300 7.300 23,838,242
2018-11-06 7.050 7.290 7.050 7.180 7.180 9,130,000
2018-11-05 7.200 7.290 7.010 7.090 7.090 17,511,293
2018-11-02 7.050 7.350 7.000 7.320 7.320 39,979,451
2018-11-01 6.360 6.550 6.340 6.510 6.510 20,153,600
2018-10-31 5.920 6.360 5.920 6.310 6.310 26,244,282
2018-10-30 6.180 6.180 5.870 5.900 5.900 27,888,427
2018-10-29 6.170 6.260 6.050 6.140 6.140 14,211,036
2018-10-26 6.380 6.380 6.090 6.130 6.130 14,989,000
2018-10-25 6.300 6.390 6.190 6.350 6.350 23,806,300
2018-10-24 6.570 6.750 6.460 6.510 6.510 20,173,985
2018-10-23 6.600 6.670 6.400 6.530 6.530 15,414,234
2018-10-22 6.500 6.780 6.500 6.740 6.740 24,302,000
2018-10-19 6.440 6.520 6.230 6.480 6.480 11,342,000
2018-10-18 6.480 6.540 6.340 6.480 6.480 10,332,347
2018-10-16 6.540 6.540 6.340 6.430 6.430 13,776,000
2018-10-15 6.600 6.640 6.430 6.540 6.540 13,720,892
2018-10-12 6.680 6.800 6.520 6.680 6.680 15,718,242
2018-10-11 6.550 6.610 6.330 6.550 6.550 26,682,049
2018-10-10 6.740 6.900 6.740 6.780 6.780 7,020,000
2018-10-09 6.840 6.910 6.750 6.780 6.780 10,652,100
2018-10-08 7.150 7.150 6.770 6.800 6.800 20,104,499
2018-10-05 7.040 7.070 6.910 7.010 7.010 4,568,423
2018-10-04 7.130 7.130 6.900 7.080 7.080 11,546,000
2018-10-03 7.140 7.370 7.080 7.200 7.200 6,028,651
2018-10-02 7.340 7.490 7.060 7.180 7.180 11,894,409
2018-09-28 7.610 7.680 7.520 7.560 7.560 7,954,834
2018-09-27 7.710 7.710 7.360 7.470 7.470 8,566,180
2018-09-26 7.420 7.740 7.350 7.650 7.650 28,665,423
2018-09-24 7.720 7.720 7.260 7.430 7.430 15,774,000
2018-09-21 7.350 7.960 7.330 7.790 7.790 37,658,643
2018-09-20 7.180 7.380 7.180 7.320 7.320 15,955,649
2018-09-19 6.990 7.270 6.850 7.170 7.170 21,177,977
2018-09-18 6.790 6.920 6.610 6.910 6.910 15,346,426
2018-09-17 6.740 6.800 6.640 6.790 6.790 10,706,401
2018-09-14 6.880 6.910 6.680 6.820 6.820 11,624,446
2018-09-13 6.780 6.900 6.730 6.820 6.820 17,214,886
2018-09-12 6.690 6.690 6.450 6.530 6.530 14,417,436
2018-09-11 6.830 6.920 6.610 6.680 6.680 13,817,265
2018-09-10 7.240 7.240 6.760 6.930 6.930 13,885,896
2018-09-07 7.180 7.320 7.030 7.170 7.170 11,881,310
2018-09-06 7.290 7.340 7.040 7.130 7.130 10,785,095
2018-09-05 7.190 7.320 7.090 7.170 7.170 9,246,239
2018-09-04 7.130 7.350 7.070 7.250 7.250 15,135,475
2018-09-03 7.350 7.350 7.010 7.130 7.130 15,665,600
2018-08-31 6.990 7.440 6.940 7.360 7.360 23,985,000
2018-08-30 7.180 7.180 7.010 7.100 7.100 7,312,917
2018-08-29 7.300 7.300 7.040 7.100 7.100 11,927,383
2018-08-28 7.300 7.350 7.140 7.220 7.220 11,335,518
2018-08-27 7.200 7.570 7.110 7.130 7.130 22,509,002
2018-08-24 6.780 6.950 6.680 6.930 6.930 10,740,000
2018-08-23 6.990 6.990 6.750 6.870 6.870 10,606,666
2018-08-22 7.170 7.170 6.850 7.000 7.000 13,916,823
2018-08-21 6.660 7.130 6.660 7.110 7.110 32,890,240
2018-08-20 6.440 6.730 6.440 6.700 6.700 18,566,948
2018-08-17 6.670 6.730 6.320 6.430 6.430 13,718,176
2018-08-16 6.180 6.650 6.180 6.500 6.500 28,009,731
2018-08-15 6.620 6.650 6.270 6.350 6.350 24,668,000
2018-08-14 6.730 6.810 6.540 6.610 6.610 25,787,570
2018-08-13 7.080 7.080 6.650 6.720 6.720 25,779,713
2018-08-10 7.230 7.300 6.950 7.030 7.030 18,416,735
2018-08-09 6.790 7.340 6.780 7.220 7.220 29,273,215
2018-08-08 6.900 7.030 6.760 6.800 6.800 10,448,437
2018-08-07 6.800 6.920 6.640 6.890 6.890 23,211,600
2018-08-06 6.850 7.070 6.660 6.710 6.710 17,109,076
2018-08-03 7.150 7.150 6.700 6.760 6.760 17,194,000
2018-08-02 7.180 7.190 6.940 7.120 7.120 15,803,844
2018-08-01 7.350 7.480 7.090 7.140 7.140 12,463,719
2018-07-31 7.140 7.330 7.110 7.220 7.220 9,591,835
2018-07-30 7.150 7.210 7.000 7.160 7.160 13,086,839
2018-07-27 7.330 7.480 7.150 7.230 7.230 18,040,000
2018-07-26 7.660 7.800 7.290 7.380 7.380 23,154,242
2018-07-25 7.320 7.600 7.110 7.510 7.510 23,365,262
2018-07-24 6.790 7.280 6.790 7.260 7.260 16,703,310
2018-07-23 6.900 7.090 6.770 7.030 7.030 12,516,763
2018-07-20 6.670 6.950 6.430 6.860 6.860 24,758,973
2018-07-19 7.250 7.250 6.630 6.660 6.660 30,086,143
2018-07-18 7.050 7.230 7.000 7.000 7.000 13,630,138
2018-07-17 7.250 7.310 7.070 7.130 7.130 10,962,376
2018-07-16 7.270 7.310 6.920 7.150 7.150 14,932,000
2018-07-13 7.470 7.470 7.210 7.250 7.250 6,400,665
2018-07-12 7.260 7.430 7.160 7.380 7.380 16,656,238
2018-07-11 7.250 7.260 7.030 7.150 7.150 15,582,509
2018-07-10 7.580 7.700 7.460 7.480 7.480 15,125,071
2018-07-09 7.340 7.470 7.200 7.450 7.450 15,012,930
2018-07-06 7.300 7.460 7.010 7.260 7.260 21,479,893
2018-07-05 7.160 7.430 6.910 7.210 7.210 23,824,244
2018-07-04 7.400 7.540 7.040 7.140 7.140 24,413,002
2018-07-03 7.360 7.360 6.870 7.220 7.220 39,928,857
2018-06-29 7.500 7.630 7.160 7.580 7.580 21,134,024
2018-06-28 7.320 7.680 7.250 7.360 7.360 31,943,201
2018-06-27 7.790 7.790 7.320 7.410 7.410 32,844,398
2018-06-26 8.090 8.180 7.650 7.850 7.850 27,749,542
2018-06-25 8.700 8.800 7.800 8.080 8.080 68,326,158
2018-06-22 8.900 8.960 8.670 8.670 8.670 19,060,600
2018-06-21 9.220 9.310 8.900 8.970 8.970 13,278,000
2018-06-20 9.300 9.400 9.000 9.200 9.200 15,843,621
2018-06-19 9.690 9.690 9.160 9.300 9.300 26,672,392
2018-06-15 9.920 10.200 9.690 9.690 9.690 30,153,886
2018-06-14 9.910 10.000 9.680 9.860 9.860 9,618,000
2018-06-13 9.990 10.200 9.840 9.900 9.900 9,467,036
2018-06-12 9.780 10.180 9.780 10.000 10.000 15,822,868
2018-06-11 9.670 9.830 9.590 9.780 9.780 9,947,818
2018-06-08 9.940 9.940 9.580 9.670 9.670 15,240,000
2018-06-07 10.140 10.160 9.800 9.930 9.930 12,496,433
2018-06-06 9.700 10.080 9.580 10.020 10.020 29,056,200
2018-06-05 9.650 9.850 9.550 9.650 9.650 25,717,948
2018-06-04 9.320 9.440 9.260 9.430 9.430 12,934,500
2018-06-01 9.140 9.270 8.990 9.190 9.190 19,212,347
2018-05-31 8.980 9.150 8.930 9.090 9.090 14,751,680
2018-05-30 9.030 9.150 8.830 8.970 8.970 12,989,000
2018-05-29 9.230 9.330 9.030 9.120 9.120 10,854,384
2018-05-28 9.390 9.560 9.340 9.370 9.228 26,784,000
2018-05-25 9.140 9.340 9.140 9.150 9.011 23,615,000
2018-05-24 9.120 9.420 9.080 9.140 9.002 19,196,336
2018-05-23 9.360 9.410 9.070 9.120 8.982 37,044,237
2018-05-21 9.620 9.750 9.400 9.410 9.268 23,032,336
2018-05-18 10.160 10.340 9.500 9.520 9.376 34,296,864
2018-05-17 10.580 10.600 10.060 10.140 9.986 12,114,302
2018-05-16 10.180 10.520 10.160 10.440 10.282 12,083,304
2018-05-15 10.200 10.500 10.140 10.160 10.006 16,634,798
2018-05-14 10.140 10.580 10.140 10.380 10.223 15,116,036
2018-05-11 10.040 10.280 10.000 10.120 9.967 5,979,416
2018-05-10 10.040 10.220 9.880 9.990 9.839 16,402,561
2018-05-09 10.500 10.500 10.060 10.060 9.908 18,343,871
2018-05-08 10.380 10.540 10.200 10.420 10.262 13,971,188
2018-05-07 10.160 10.540 10.000 10.400 10.243 16,812,664
2018-05-04 10.580 10.840 10.060 10.120 9.967 12,389,018
2018-05-03 10.360 10.600 10.000 10.520 10.361 21,535,782
2018-05-02 10.500 10.860 10.160 10.260 10.105 24,920,633
2018-04-30 10.200 10.560 10.100 10.480 10.321 16,027,625
2018-04-27 10.060 10.440 9.910 10.100 9.947 15,044,000
2018-04-26 10.060 10.200 9.770 9.820 9.671 31,105,097
2018-04-25 10.000 10.540 10.000 10.140 9.986 36,792,000
2018-04-24 9.590 10.040 9.500 9.950 9.799 23,481,228
2018-04-23 9.210 9.680 9.210 9.590 9.445 13,727,259
2018-04-20 9.680 9.830 9.280 9.300 9.159 24,402,953
2018-04-19 9.830 9.940 9.530 9.680 9.533 17,554,842
2018-04-18 10.160 10.240 9.660 9.810 9.661 19,106,304
2018-04-17 10.160 10.180 9.800 10.060 9.908 26,781,455
2018-04-16 10.000 10.340 9.860 10.160 10.006 19,262,093
2018-04-13 10.100 10.440 9.960 10.120 9.967 21,262,630
2018-04-12 10.600 10.600 10.080 10.160 10.006 15,158,826
2018-04-11 10.740 10.860 10.400 10.600 10.439 30,690,613
2018-04-10 9.760 10.740 9.760 10.700 10.538 28,050,025
2018-04-09 10.200 10.200 9.710 9.770 9.622 25,618,282
2018-04-06 9.500 10.120 9.500 9.850 9.701 10,011,359
2018-04-04 9.940 10.060 9.570 9.620 9.474 22,152,339
2018-04-03 9.920 10.140 9.800 9.960 9.809 24,216,636
2018-03-29 9.510 10.080 9.310 10.000 9.849 49,936,664
2018-03-28 9.980 9.980 9.410 9.490 9.346 33,015,283
2018-03-27 10.800 10.800 10.060 10.200 10.046 22,133,305
2018-03-26 9.970 10.400 9.960 10.200 10.046 14,772,870
2018-03-23 10.000 10.380 9.860 10.240 10.085 19,208,158
2018-03-22 10.960 11.100 10.300 10.320 10.164 22,662,821
2018-03-21 10.920 11.100 10.800 10.820 10.656 11,080,260
2018-03-20 11.100 11.260 10.880 11.020 10.853 16,964,481
2018-03-19 11.600 11.700 11.120 11.180 11.011 18,987,905
2018-03-16 11.760 11.760 11.380 11.740 11.562 20,612,456
2018-03-15 11.300 11.860 11.180 11.680 11.503 15,681,118
2018-03-14 11.420 11.460 10.960 11.380 11.208 20,558,557
2018-03-13 11.840 11.860 11.320 11.420 11.247 8,758,973
2018-03-12 11.260 11.860 11.000 11.600 11.424 18,914,246
2018-03-09 10.880 11.300 10.880 11.060 10.893 17,081,599
2018-03-08 11.080 11.140 10.760 10.800 10.636 20,194,000
2018-03-07 11.360 11.580 10.780 10.840 10.676 25,674,867
2018-03-06 11.520 11.840 11.260 11.520 11.346 10,538,847
2018-03-05 11.540 12.040 11.220 11.400 11.227 17,218,872
2018-03-02 11.640 11.700 11.260 11.620 11.444 19,985,535
2018-03-01 11.720 11.960 11.540 11.800 11.621 20,477,268
2018-02-28 11.980 12.080 11.700 11.940 11.759 18,103,874
2018-02-27 12.800 12.800 12.000 12.160 11.976 25,357,835
2018-02-26 12.000 12.700 11.640 12.580 12.390 28,147,103
2018-02-23 11.840 12.000 11.620 11.800 11.621 19,143,833
2018-02-22 11.000 12.120 10.940 11.700 11.523 34,675,292
2018-02-21 11.000 11.160 10.740 11.060 10.893 8,475,941
2018-02-20 10.780 11.360 10.680 11.080 10.912 6,947,566
2018-02-15 10.940 11.280 10.900 10.900 10.735 7,022,410
2018-02-14 10.660 10.900 10.380 10.800 10.636 7,378,163
2018-02-13 10.980 11.280 10.600 10.620 10.459 11,275,655
2018-02-12 10.380 11.180 10.320 10.840 10.676 31,088,456
2018-02-09 10.200 10.580 9.700 10.260 10.105 39,570,701
2018-02-08 10.940 11.520 10.480 10.600 10.439 29,296,520
2018-02-07 11.700 11.960 10.680 10.880 10.715 32,887,868
2018-02-06 11.440 11.920 11.200 11.280 11.109 44,959,750
2018-02-05 11.440 12.860 11.200 12.140 11.956 42,749,627
2018-02-02 11.080 11.920 11.040 11.820 11.641 21,868,327
2018-02-01 11.400 12.000 11.220 11.280 11.109 29,633,936
2018-01-31 11.120 11.660 11.040 11.440 11.267 15,767,937
2018-01-30 11.500 11.920 11.100 11.260 11.089 32,088,114
2018-01-29 11.360 12.060 11.220 11.480 11.306 49,033,257
2018-01-26 11.200 11.980 11.100 11.300 11.129 42,545,200
2018-01-25 10.280 11.160 10.180 11.060 10.893 45,185,775
2018-01-24 10.240 10.320 9.940 10.280 10.124 27,040,714
2018-01-23 10.460 10.700 10.200 10.400 10.243 22,133,000
2018-01-22 10.400 10.840 10.320 10.420 10.262 25,013,400
2018-01-19 9.990 10.440 9.870 10.360 10.203 22,641,567
2018-01-18 9.900 10.240 9.750 9.950 9.799 19,384,589
2018-01-17 10.080 10.340 9.780 10.080 9.927 20,976,104
2018-01-16 10.460 10.580 10.180 10.260 10.105 26,168,000
2018-01-15 10.900 10.940 10.480 10.520 10.361 23,848,633
2018-01-12 10.440 10.960 10.420 10.920 10.755 24,222,252
2018-01-11 10.180 10.480 9.990 10.320 10.164 26,254,520
2018-01-10 10.220 10.220 9.780 9.940 9.789 26,558,283
2018-01-09 10.560 10.640 10.160 10.300 10.144 37,868,308
2018-01-08 10.480 10.900 10.260 10.500 10.341 62,424,167
2018-01-05 10.060 10.080 9.720 9.890 9.740 20,950,767
2018-01-04 10.020 10.060 9.580 10.020 9.868 27,023,032
2018-01-03 9.330 9.960 9.160 9.960 9.809 43,794,581
2018-01-02 9.660 9.750 9.280 9.330 9.189 20,881,519
2017-12-29 9.320 9.580 9.260 9.480 9.336 15,721,131
2017-12-28 9.200 9.370 9.140 9.180 9.041 8,138,747
2017-12-27 9.460 9.680 9.100 9.170 9.031 27,444,872
2017-12-22 9.530 9.660 9.260 9.320 9.179 11,964,993
2017-12-21 9.550 9.560 9.210 9.450 9.307 17,173,832
2017-12-20 9.050 9.800 9.050 9.590 9.445 26,358,297
2017-12-19 8.860 9.220 8.780 9.180 9.041 20,385,101
2017-12-18 8.810 9.010 8.710 8.740 8.608 11,012,345
2017-12-15 8.890 8.980 8.660 8.800 8.667 22,632,867
2017-12-14 8.790 9.240 8.790 9.030 8.893 21,794,591
2017-12-13 8.020 9.090 8.010 8.720 8.588 40,172,028
2017-12-12 8.300 8.470 7.990 8.060 7.938 16,924,374
2017-12-11 8.040 8.530 8.040 8.310 8.184 13,151,500
2017-12-08 7.900 8.210 7.890 8.100 7.977 12,918,904
2017-12-07 8.280 8.380 7.920 7.960 7.839 18,746,178
2017-12-06 8.560 8.670 8.020 8.120 7.997 19,890,308
2017-12-05 8.610 8.800 8.520 8.560 8.430 11,465,121
2017-12-04 8.400 8.850 8.280 8.640 8.509 16,582,724
2017-12-01 8.360 8.500 8.160 8.390 8.263 10,639,175
2017-11-30 8.340 8.520 8.170 8.380 8.253 14,740,192
2017-11-29 8.450 8.680 8.360 8.440 8.312 14,417,158
2017-11-28 8.100 8.460 8.100 8.400 8.273 19,652,600
2017-11-27 8.590 8.650 8.300 8.400 8.273 13,843,000
2017-11-24 8.580 8.800 8.410 8.550 8.421 19,058,487
2017-11-23 8.980 9.050 8.370 8.500 8.371 14,964,733
2017-11-22 8.340 9.290 8.300 8.830 8.696 43,380,839
2017-11-21 8.190 8.460 8.110 8.260 8.135 27,666,579
2017-11-20 8.100 8.220 7.900 8.110 7.987 16,841,302
2017-11-17 7.900 8.270 7.840 8.180 8.056 30,331,684
2017-11-16 7.760 7.920 7.550 7.820 7.702 16,086,138
2017-11-15 7.500 8.010 7.500 7.730 7.613 42,289,050
2017-11-14 7.350 7.640 7.300 7.610 7.495 26,835,948
2017-11-13 7.200 7.330 7.110 7.260 7.150 13,353,158
2017-11-10 7.080 7.320 7.080 7.190 7.081 10,984,756
2017-11-09 7.200 7.310 7.030 7.210 7.101 16,782,482
2017-11-08 7.350 7.490 7.120 7.170 7.061 29,164,713
2017-11-07 7.510 7.650 7.380 7.480 7.367 14,249,426
2017-11-06 7.730 7.730 7.320 7.470 7.357 18,040,311
2017-11-03 8.100 8.100 7.670 7.700 7.583 11,728,000
2017-11-02 8.000 8.200 7.850 7.960 7.839 30,451,224
2017-11-01 7.430 8.080 7.310 7.920 7.800 38,795,386
2017-10-31 7.370 7.520 7.290 7.430 7.317 13,928,750
2017-10-30 7.380 7.610 7.150 7.420 7.308 45,242,150
2017-10-27 6.780 7.230 6.620 7.140 7.032 46,159,983
2017-10-26 6.550 6.730 6.500 6.670 6.569 12,212,011
2017-10-25 6.570 6.630 6.540 6.560 6.461 6,038,000
2017-10-24 6.600 6.620 6.510 6.560 6.461 4,880,245
2017-10-23 6.680 6.680 6.510 6.570 6.471 6,143,834
2017-10-20 6.630 6.730 6.540 6.710 6.608 5,197,813
2017-10-19 6.740 6.740 6.460 6.530 6.431 10,165,979
2017-10-18 6.660 6.760 6.620 6.660 6.559 6,294,049
2017-10-17 6.880 6.880 6.650 6.690 6.589 8,336,719
2017-10-16 6.830 6.940 6.830 6.880 6.776 12,514,801
2017-10-13 6.620 6.830 6.610 6.740 6.638 10,790,000
2017-10-12 6.700 6.770 6.620 6.630 6.530 6,320,000
2017-10-11 6.690 6.750 6.670 6.690 6.589 6,727,947
2017-10-10 6.660 6.720 6.570 6.670 6.569 5,694,000
2017-10-09 6.580 6.730 6.540 6.650 6.549 9,000,654
2017-10-06 6.630 6.650 6.560 6.650 6.549 5,031,712
2017-10-04 6.570 6.700 6.570 6.580 6.480 7,419,942
2017-10-03 6.510 6.630 6.450 6.550 6.451 6,124,336
2017-09-29 6.410 6.530 6.300 6.490 6.392 12,475,479
2017-09-28 6.460 6.500 6.380 6.430 6.333 11,318,316
2017-09-27 6.550 6.570 6.410 6.550 6.451 16,380,000
2017-09-26 6.680 6.710 6.530 6.580 6.480 7,542,449
2017-09-25 6.760 6.760 6.580 6.630 6.530 9,756,506
2017-09-22 6.800 6.800 6.720 6.760 6.658 7,430,826
2017-09-21 6.800 6.920 6.770 6.810 6.707 15,177,300
2017-09-20 6.960 7.000 6.800 6.830 6.727 19,350,965
2017-09-19 7.010 7.060 6.940 6.990 6.884 5,190,426
2017-09-18 7.090 7.130 7.020 7.050 6.943 8,157,550
2017-09-15 7.090 7.090 6.920 7.000 6.894 9,831,139
2017-09-14 7.170 7.210 7.060 7.090 6.983 6,607,904
2017-09-13 7.300 7.300 7.110 7.190 7.081 9,011,848
2017-09-12 7.330 7.410 7.160 7.360 7.249 10,560,276
2017-09-11 7.250 7.490 7.250 7.370 7.258 19,671,641
2017-09-08 7.000 7.200 7.000 7.150 7.042 13,728,754
2017-09-07 6.930 6.990 6.800 6.950 6.845 9,625,236
2017-09-06 6.890 6.910 6.770 6.860 6.756 8,067,113
2017-09-05 7.000 7.030 6.840 6.870 6.766 8,547,686
2017-09-04 6.900 7.050 6.820 6.990 6.884 11,485,212
2017-09-01 6.980 7.030 6.910 6.980 6.874 8,225,692
2017-08-31 7.260 7.300 6.900 6.960 6.855 11,749,310
2017-08-30 6.980 7.300 6.910 7.230 7.121 22,711,286
2017-08-29 6.800 6.910 6.760 6.850 6.746 8,344,377
2017-08-28 6.800 6.810 6.680 6.760 6.658 8,859,103
2017-08-25 6.880 6.910 6.750 6.750 6.648 6,680,382
2017-08-24 6.800 6.870 6.800 6.830 6.727 5,380,179
2017-08-23 6.850 6.850 6.850 6.850 6.746 0
2017-08-22 6.950 6.980 6.850 6.850 6.746 11,989,989
2017-08-21 6.860 7.000 6.860 6.870 6.766 4,762,500
2017-08-18 6.910 6.940 6.840 6.870 6.766 7,568,835
2017-08-17 6.860 7.120 6.830 6.990 6.884 13,844,501
2017-08-16 6.960 7.030 6.740 6.860 6.756 13,875,316
2017-08-15 7.100 7.160 6.970 6.970 6.864 7,453,000
2017-08-14 7.110 7.210 7.030 7.080 6.973 6,978,176
2017-08-11 7.150 7.370 7.040 7.080 6.973 9,588,422
2017-08-10 7.160 7.480 7.160 7.260 7.150 15,046,999
2017-08-09 7.120 7.310 7.080 7.210 7.101 14,384,328
2017-08-08 7.060 7.240 6.970 7.140 7.032 10,404,009
2017-08-07 7.080 7.110 7.010 7.020 6.914 5,872,604
2017-08-04 7.100 7.160 7.030 7.070 6.963 5,217,231
2017-08-03 7.060 7.140 7.030 7.050 6.943 8,676,500
2017-08-02 7.070 7.180 7.060 7.120 7.012 6,322,698
2017-08-01 7.010 7.150 7.010 7.080 6.973 5,658,429
2017-07-31 7.050 7.080 7.020 7.060 6.953 5,529,470
2017-07-28 7.100 7.100 6.980 7.050 6.943 11,506,257
2017-07-27 6.870 7.070 6.830 7.020 6.914 10,177,576
2017-07-26 7.060 7.090 6.870 6.880 6.776 13,989,090
2017-07-25 7.260 7.260 7.030 7.070 6.963 11,097,787
2017-07-24 7.170 7.310 7.160 7.240 7.130 7,258,636
2017-07-21 7.440 7.440 7.090 7.170 7.061 16,154,832
2017-07-20 7.500 7.620 7.360 7.380 7.268 15,801,800
2017-07-19 7.480 7.650 7.470 7.590 7.475 15,545,144
2017-07-18 7.470 7.550 7.450 7.500 7.386 7,023,922
2017-07-17 7.470 7.570 7.400 7.470 7.357 11,210,490
2017-07-14 7.430 7.700 7.400 7.480 7.367 12,551,048
2017-07-13 7.480 7.570 7.410 7.470 7.357 10,012,700
2017-07-12 7.560 7.670 7.320 7.450 7.337 15,807,922
2017-07-11 7.640 7.660 7.540 7.600 7.485 14,839,237
2017-07-10 7.540 7.750 7.520 7.530 7.416 12,103,850
2017-07-07 7.620 7.680 7.500 7.610 7.495 20,222,000
2017-07-06 7.790 7.850 7.590 7.600 7.485 12,816,128
2017-07-05 7.650 7.860 7.600 7.730 7.613 6,609,783
2017-07-04 8.050 8.050 7.500 7.650 7.534 15,264,186
2017-07-03 7.970 8.150 7.970 8.050 7.928 4,306,050
2017-06-30 7.890 8.060 7.840 8.050 7.928 6,356,783
2017-06-29 7.910 8.060 7.870 8.020 7.899 6,617,800
2017-06-28 7.850 8.040 7.850 7.950 7.830 13,653,474
2017-06-27 8.020 8.050 7.910 7.960 7.839 12,685,495
2017-06-26 7.630 8.080 7.620 8.030 7.908 15,128,407
2017-06-23 7.610 7.670 7.520 7.580 7.465 10,713,444
2017-06-22 7.680 7.770 7.550 7.600 7.485 15,215,285
2017-06-21 7.800 7.830 7.630 7.740 7.623 10,253,406
2017-06-20 7.660 7.790 7.660 7.700 7.583 6,552,000
2017-06-19 7.780 7.830 7.600 7.730 7.613 9,234,000
2017-06-16 7.530 7.880 7.530 7.740 7.623 13,388,883
2017-06-15 7.910 7.920 7.490 7.530 7.416 23,314,500
2017-06-14 7.850 7.970 7.750 7.770 7.652 9,751,335
2017-06-13 7.900 7.930 7.730 7.810 7.692 10,007,305
2017-06-12 7.970 7.980 7.830 7.930 7.810 9,038,484
2017-06-09 8.120 8.120 7.870 7.980 7.859 10,068,142
2017-06-08 8.000 8.250 7.910 7.970 7.849 18,307,913
2017-06-07 7.960 7.990 7.810 7.850 7.731 6,358,923
2017-06-06 7.800 7.970 7.790 7.930 7.810 8,386,126
2017-06-05 7.900 8.000 7.790 7.870 7.751 7,593,997
2017-06-02 8.010 8.050 7.810 7.850 7.731 7,898,964
2017-06-01 7.460 8.060 7.440 8.000 7.879 29,442,629
2017-05-31 7.510 7.600 7.370 7.410 7.298 10,509,603
2017-05-29 7.420 7.610 7.460 7.590 7.369 7,953,384
2017-05-26 7.200 7.840 7.200 7.410 7.194 10,759,799
2017-05-25 7.070 7.200 7.040 7.160 6.952 5,314,261
2017-05-24 7.100 7.150 6.970 7.100 6.893 10,306,134
2017-05-23 7.100 7.230 7.030 7.120 6.913 5,704,600
2017-05-22 7.080 7.270 6.990 7.150 6.942 10,379,231
2017-05-19 7.150 7.200 7.030 7.110 6.903 14,416,245
2017-05-18 7.200 7.260 7.120 7.200 6.990 7,439,000
2017-05-17 7.140 7.330 7.050 7.280 7.068 6,321,495
2017-05-16 7.190 7.230 7.010 7.200 6.990 8,408,570
2017-05-15 7.080 7.320 7.080 7.220 7.010 9,710,000
2017-05-12 7.050 7.170 6.970 7.080 6.874 8,913,642
2017-05-11 7.090 7.140 6.960 7.100 6.893 8,736,153
2017-05-10 7.090 7.410 7.090 7.190 6.981 10,753,888
2017-05-09 6.880 7.200 6.880 7.160 6.952 15,032,728
2017-05-08 6.840 6.950 6.820 6.890 6.689 5,388,679
2017-05-05 6.830 7.120 6.740 6.790 6.592 14,444,000
2017-05-04 6.750 6.840 6.700 6.800 6.602 11,446,675
2017-05-02 6.860 6.880 6.740 6.800 6.602 12,014,000
2017-04-28 6.830 6.910 6.530 6.890 6.689 12,619,000
2017-04-27 6.790 6.900 6.750 6.840 6.641 6,802,000
2017-04-26 6.770 6.860 6.730 6.770 6.573 8,336,813
2017-04-25 6.900 6.960 6.730 6.770 6.573 7,584,369
2017-04-24 6.730 6.970 6.560 6.890 6.689 13,515,874
2017-04-21 6.500 6.640 6.490 6.600 6.408 11,030,404
2017-04-20 6.540 6.550 6.460 6.520 6.330 10,507,490
2017-04-19 6.620 6.630 6.220 6.460 6.272 27,963,550
2017-04-18 6.890 6.940 6.660 6.680 6.485 8,467,195
2017-04-13 6.810 6.960 6.790 6.890 6.689 4,938,000
2017-04-12 6.810 6.930 6.810 6.870 6.670 9,299,914
2017-04-11 6.860 6.930 6.790 6.860 6.660 16,616,575
2017-04-10 7.100 7.100 6.840 6.880 6.680 15,631,878
2017-04-07 6.570 7.070 6.460 7.040 6.835 33,254,789
2017-04-06 6.350 6.600 6.290 6.570 6.379 13,488,100
2017-04-05 6.250 6.430 6.220 6.370 6.185 16,417,700
2017-04-03 6.340 6.490 6.240 6.380 6.194 9,029,080
2017-03-31 6.200 6.310 6.180 6.290 6.107 7,996,085
2017-03-30 6.600 6.600 6.280 6.310 6.126 8,719,248
2017-03-29 6.560 6.560 6.370 6.450 6.262 9,739,925
2017-03-28 6.510 6.570 6.390 6.470 6.282 12,704,000
2017-03-27 6.570 6.580 6.440 6.480 6.291 9,482,753
2017-03-24 6.580 6.670 6.450 6.570 6.379 12,038,292
2017-03-23 6.350 6.620 6.350 6.520 6.330 22,610,239
2017-03-22 6.300 6.380 6.180 6.300 6.117 14,194,562
2017-03-21 6.260 6.410 6.260 6.390 6.204 10,850,000
2017-03-20 6.260 6.340 6.120 6.240 6.058 10,758,000
2017-03-17 6.400 6.410 6.220 6.260 6.078 14,527,608
2017-03-16 6.300 6.400 6.210 6.400 6.214 17,416,495
2017-03-15 6.050 6.280 6.030 6.220 6.039 28,837,525
2017-03-14 5.930 6.050 5.930 6.030 5.854 10,204,596
2017-03-13 5.790 6.030 5.770 5.970 5.796 18,009,568
2017-03-10 5.680 5.790 5.670 5.750 5.583 15,770,033
2017-03-09 5.850 5.900 5.630 5.650 5.485 19,583,148
2017-03-08 5.870 5.940 5.760 5.800 5.631 12,096,501
2017-03-07 5.870 5.950 5.850 5.890 5.718 5,235,640
2017-03-06 5.760 5.910 5.750 5.890 5.718 10,821,673
2017-03-03 5.930 5.930 5.740 5.770 5.602 20,850,552
2017-03-02 5.980 6.100 5.930 5.970 5.796 10,694,000
2017-03-01 5.960 6.110 5.950 6.060 5.884 14,030,768
2017-02-28 6.000 6.020 5.930 5.990 5.816 12,474,427
2017-02-27 6.050 6.050 5.880 6.000 5.825 14,364,381
2017-02-24 5.970 6.160 5.860 6.090 5.913 37,818,466
2017-02-23 5.930 5.990 5.900 5.970 5.796 16,661,065
2017-02-22 5.910 6.000 5.910 5.950 5.777 19,998,068
2017-02-21 5.950 6.010 5.800 5.870 5.699 19,928,306
2017-02-20 5.860 5.970 5.860 5.890 5.718 10,518,567
2017-02-17 5.830 6.030 5.750 5.760 5.592 20,094,950
2017-02-16 5.790 5.840 5.710 5.840 5.670 14,703,869
2017-02-15 5.840 5.840 5.700 5.760 5.592 16,995,063
2017-02-14 5.770 5.820 5.660 5.790 5.621 12,019,413
2017-02-13 5.690 5.800 5.690 5.780 5.612 11,175,345
2017-02-10 5.680 5.720 5.620 5.690 5.524 10,218,000
2017-02-09 5.550 5.690 5.530 5.680 5.515 16,244,000
2017-02-08 5.410 5.580 5.320 5.560 5.398 14,935,984
2017-02-07 5.410 5.500 5.380 5.410 5.252 6,455,826
2017-02-06 5.450 5.480 5.400 5.410 5.252 7,792,000
2017-02-03 5.420 5.520 5.390 5.450 5.291 6,436,490
2017-02-02 5.510 5.550 5.420 5.420 5.262 5,196,335
2017-02-01 5.490 5.550 5.310 5.530 5.369 8,915,129
2017-01-27 5.650 5.650 5.560 5.600 5.437 1,542,900
2017-01-26 5.680 5.700 5.600 5.680 5.515 7,938,956
2017-01-25 5.650 5.680 5.600 5.680 5.515 16,579,316
2017-01-24 5.510 5.660 5.450 5.640 5.476 21,096,000
2017-01-23 5.450 5.520 5.390 5.500 5.340 15,725,180
2017-01-20 5.320 5.480 5.310 5.450 5.291 18,398,540
2017-01-19 5.350 5.420 5.270 5.420 5.262 13,714,028
2017-01-18 5.270 5.370 5.250 5.330 5.175 19,430,956
2017-01-17 5.230 5.250 5.200 5.250 5.097 8,744,375
2017-01-16 5.220 5.230 5.150 5.220 5.068 7,209,742
2017-01-13 5.200 5.240 5.160 5.210 5.058 11,883,376
2017-01-12 5.180 5.200 5.160 5.190 5.039 7,362,030
2017-01-11 5.180 5.210 5.120 5.170 5.019 6,161,171
2017-01-10 5.100 5.220 5.090 5.180 5.029 12,056,912
2017-01-09 5.110 5.130 5.040 5.090 4.942 3,246,000
2017-01-06 5.120 5.140 5.060 5.110 4.961 6,347,920
2017-01-05 5.060 5.140 5.060 5.110 4.961 9,891,566
2017-01-04 5.040 5.060 4.980 5.040 4.893 4,710,700
2017-01-03 5.000 5.040 4.940 5.020 4.874 2,776,725
2016-12-30 4.960 5.030 4.930 4.950 4.806 5,754,000
2016-12-29 4.910 4.960 4.890 4.920 4.777 8,014,873
2016-12-28 5.040 5.050 4.900 4.920 4.777 14,754,205
2016-12-23 5.020 5.100 5.010 5.020 4.874 6,664,000
2016-12-22 5.160 5.200 5.050 5.050 4.903 8,222,236
2016-12-21 5.000 5.200 4.970 5.130 4.981 18,404,548
2016-12-20 5.050 5.050 4.960 5.000 4.854 6,087,904
2016-12-19 4.970 5.070 4.970 5.030 4.884 5,967,330
2016-12-16 5.000 5.080 4.980 5.030 4.884 8,088,547
2016-12-15 5.030 5.040 4.970 4.990 4.845 12,092,300
2016-12-14 5.110 5.150 5.030 5.040 4.893 12,454,950
2016-12-13 5.090 5.120 5.030 5.100 4.951 9,403,717
2016-12-12 5.220 5.220 5.000 5.090 4.942 20,160,000
2016-12-09 5.260 5.260 5.140 5.200 5.049 9,548,806
2016-12-08 5.290 5.340 5.210 5.240 5.087 7,643,674
2016-12-07 5.230 5.300 5.200 5.260 5.107 9,561,942
2016-12-06 5.250 5.270 5.160 5.180 5.029 7,144,500
2016-12-05 5.180 5.220 5.150 5.180 5.029 8,070,362
2016-12-02 5.210 5.330 5.210 5.230 5.078 7,400,485
2016-12-01 5.300 5.300 5.210 5.270 5.117 14,748,294
2016-11-30 5.320 5.400 5.270 5.320 5.165 18,942,563
2016-11-29 5.130 5.300 5.130 5.230 5.078 14,540,587
2016-11-28 5.170 5.200 5.140 5.170 5.019 7,859,500
2016-11-25 5.100 5.190 5.080 5.150 5.000 9,169,639
2016-11-24 5.070 5.110 5.010 5.090 4.942 6,566,736
2016-11-23 5.060 5.140 5.040 5.040 4.893 6,472,623
2016-11-22 5.020 5.120 5.020 5.070 4.922 6,433,400
2016-11-21 5.070 5.120 5.030 5.030 4.884 11,136,823
2016-11-18 5.050 5.120 5.030 5.050 4.903 9,934,143
2016-11-17 5.030 5.140 5.030 5.050 4.903 13,295,000
2016-11-16 5.120 5.170 5.030 5.030 4.884 10,464,000
2016-11-15 5.020 5.170 5.020 5.100 4.951 21,120,000
2016-11-14 5.020 5.060 4.940 5.000 4.854 9,399,080
2016-11-11 5.070 5.110 5.000 5.050 4.903 11,962,375
2016-11-10 5.140 5.150 5.070 5.080 4.932 8,442,800
2016-11-09 5.220 5.250 4.990 5.110 4.961 12,993,842
2016-11-08 5.320 5.320 5.160 5.200 5.049 5,480,480
2016-11-07 5.170 5.240 5.140 5.220 5.068 7,944,716
2016-11-04 5.090 5.180 5.060 5.180 5.029 8,951,592
2016-11-03 5.090 5.130 5.080 5.110 4.961 10,622,720
2016-11-02 5.080 5.120 5.050 5.090 4.942 8,856,769
2016-11-01 5.160 5.220 5.070 5.070 4.922 16,462,000
2016-10-31 5.200 5.200 5.060 5.100 4.951 10,868,645
2016-10-28 5.160 5.170 5.060 5.100 4.951 12,956,084
2016-10-27 5.190 5.200 5.070 5.130 4.981 7,616,000
2016-10-26 5.220 5.220 5.110 5.160 5.010 7,266,000
2016-10-25 5.160 5.240 5.140 5.190 5.039 7,348,483
2016-10-24 5.290 5.290 5.160 5.210 5.058 7,758,234
2016-10-21 5.210 5.210 5.210 5.210 5.058 0
2016-10-20 5.330 5.330 5.190 5.210 5.058 6,569,552
2016-10-19 5.170 5.320 5.150 5.280 5.126 15,678,000
2016-10-18 5.020 5.170 5.020 5.150 5.000 9,982,211
2016-10-17 5.100 5.180 5.050 5.070 4.922 13,412,000
2016-10-14 5.110 5.150 5.100 5.140 4.990 9,776,000
2016-10-13 5.220 5.250 5.020 5.060 4.913 31,228,462
2016-10-12 5.300 5.330 5.210 5.240 5.087 12,507,460
2016-10-11 5.450 5.450 5.280 5.320 5.165 19,782,000
2016-10-07 5.340 5.450 5.320 5.410 5.252 7,580,000
2016-10-06 5.280 5.380 5.230 5.310 5.155 10,555,389
2016-10-05 5.360 5.360 5.220 5.270 5.117 11,073,259
2016-10-04 5.410 5.410 5.290 5.350 5.194 11,088,000
2016-10-03 5.280 5.410 5.250 5.370 5.214 12,502,313
2016-09-30 5.300 5.330 5.200 5.210 5.058 19,391,608
2016-09-29 5.350 5.380 5.310 5.350 5.194 9,656,213
2016-09-28 5.370 5.380 5.310 5.340 5.185 7,652,029
2016-09-27 5.330 5.430 5.330 5.400 5.243 6,410,585
2016-09-26 5.480 5.480 5.320 5.370 5.214 5,216,294
2016-09-23 5.460 5.530 5.430 5.450 5.291 4,543,826
2016-09-22 5.500 5.530 5.430 5.460 5.301 15,062,000
2016-09-21 5.420 5.460 5.370 5.420 5.262 13,223,400
2016-09-20 5.500 5.530 5.450 5.470 5.311 8,406,574
2016-09-19 5.550 5.600 5.500 5.520 5.359 15,814,491
2016-09-15 5.500 5.610 5.490 5.570 5.408 11,255,648
2016-09-14 5.560 5.610 5.500 5.520 5.359 9,304,080
2016-09-13 5.680 5.710 5.510 5.550 5.388 14,140,352
2016-09-12 5.800 5.810 5.650 5.670 5.505 19,076,027
2016-09-09 5.740 5.940 5.720 5.860 5.689 21,632,000
2016-09-08 5.860 5.890 5.730 5.750 5.583 23,628,163
2016-09-07 5.960 5.960 5.810 5.830 5.660 11,294,221
2016-09-06 5.980 5.980 5.870 5.890 5.718 7,192,800
2016-09-05 5.820 5.970 5.760 5.920 5.748 10,977,959
2016-09-02 5.710 5.780 5.690 5.750 5.583 9,225,184
2016-09-01 5.820 5.840 5.640 5.720 5.553 14,807,866
2016-08-31 5.700 5.850 5.660 5.740 5.573 19,801,051
2016-08-30 5.800 5.830 5.630 5.660 5.495 18,210,800
2016-08-29 5.880 5.880 5.780 5.820 5.651 10,543,070
2016-08-26 5.920 5.980 5.880 5.920 5.748 7,018,800
2016-08-25 5.910 5.910 5.810 5.850 5.680 6,503,536
2016-08-24 5.950 5.990 5.820 5.870 5.699 7,135,240
2016-08-23 5.860 5.950 5.810 5.930 5.757 12,935,777
2016-08-22 5.980 5.980 5.780 5.870 5.699 13,523,284
2016-08-19 6.120 6.180 5.940 5.980 5.806 12,508,328
2016-08-18 6.200 6.230 6.080 6.140 5.961 15,550,051
2016-08-17 6.380 6.470 6.200 6.210 6.029 18,403,231
2016-08-16 6.360 6.400 6.320 6.400 6.214 11,565,826
2016-08-15 6.180 6.360 6.160 6.320 6.136 12,594,000
2016-08-12 6.100 6.260 6.080 6.160 5.981 16,238,000
2016-08-11 6.020 6.110 6.010 6.110 5.932 10,549,881
2016-08-10 5.920 6.130 5.920 6.080 5.903 14,192,084
2016-08-09 5.970 5.970 5.860 5.960 5.786 11,939,237
2016-08-08 5.920 5.980 5.900 5.970 5.796 5,714,000
2016-08-05 5.890 5.980 5.890 5.900 5.728 5,383,765
2016-08-04 5.920 5.930 5.780 5.900 5.728 9,573,245
2016-08-03 6.050 6.050 5.880 5.910 5.738 14,654,610
2016-08-02 5.980 5.980 5.980 5.980 5.806 0
2016-08-01 5.980 6.090 5.980 5.980 5.806 10,758,000
2016-07-29 6.100 6.100 5.930 5.930 5.757 11,777,696
2016-07-28 5.980 6.060 5.930 6.060 5.884 11,277,231
2016-07-27 5.950 5.990 5.870 5.980 5.806 15,929,694
2016-07-26 5.750 5.980 5.740 5.950 5.777 14,374,717
2016-07-25 5.780 5.820 5.660 5.770 5.602 5,923,882
2016-07-22 5.820 5.860 5.720 5.750 5.583 8,699,209
2016-07-21 5.840 5.920 5.800 5.870 5.699 7,655,732
2016-07-20 5.770 5.880 5.730 5.830 5.660 6,799,736
2016-07-19 5.800 5.860 5.710 5.810 5.641 8,450,000
2016-07-18 5.810 5.950 5.750 5.900 5.728 14,690,383
2016-07-15 6.000 6.020 5.840 5.900 5.728 18,104,000
2016-07-14 5.730 5.930 5.700 5.920 5.748 17,030,979
2016-07-13 5.820 5.850 5.670 5.700 5.534 16,577,429
2016-07-12 5.710 5.810 5.600 5.780 5.612 23,725,481
2016-07-11 5.550 5.750 5.520 5.700 5.534 24,157,940
2016-07-08 5.310 5.490 5.300 5.480 5.320 11,963,476
2016-07-07 5.300 5.400 5.300 5.380 5.223 6,909,812
2016-07-06 5.320 5.380 5.250 5.310 5.155 12,613,528
2016-07-05 5.360 5.470 5.350 5.370 5.214 12,189,688
2016-07-04 5.280 5.400 5.270 5.390 5.233 10,743,146
2016-06-30 5.300 5.310 5.200 5.300 5.146 15,054,986
2016-06-29 5.170 5.210 5.100 5.180 5.029 5,958,916
2016-06-28 5.100 5.180 5.010 5.110 4.961 13,251,447
2016-06-27 5.190 5.230 5.110 5.140 4.990 9,336,500
2016-06-24 5.310 5.410 5.110 5.190 5.039 21,568,184
2016-06-23 5.420 5.420 5.290 5.380 5.223 9,512,400
2016-06-22 5.390 5.410 5.260 5.380 5.223 10,266,525
2016-06-21 5.400 5.420 5.300 5.330 5.175 7,457,737
2016-06-20 5.130 5.410 5.120 5.370 5.214 26,449,691
2016-06-17 5.110 5.160 5.000 5.050 4.903 21,069,556
2016-06-16 5.240 5.270 5.050 5.070 4.922 14,809,260
2016-06-15 5.110 5.300 5.080 5.240 5.087 13,900,989
2016-06-14 5.170 5.190 5.110 5.180 5.029 7,762,256
2016-06-13 5.180 5.200 5.110 5.170 5.019 11,880,623
2016-06-10 5.430 5.460 5.260 5.270 5.117 11,762,200
2016-06-08 5.360 5.440 5.330 5.420 5.262 17,642,686
2016-06-07 5.190 5.380 5.140 5.380 5.223 21,589,706
2016-06-06 5.120 5.160 5.100 5.130 4.981 15,082,000
2016-06-03 5.100 5.140 5.060 5.070 4.922 9,798,500
2016-06-02 5.080 5.150 5.060 5.080 4.932 14,776,526
2016-06-01 5.110 5.180 5.080 5.120 4.971 13,923,029
2016-05-31 5.020 5.230 5.020 5.140 4.990 31,254,286
2016-05-30 5.060 5.090 5.000 5.060 4.913 12,370,085
2016-05-27 5.200 5.220 5.110 5.140 4.867 24,008,586
2016-05-26 5.280 5.330 5.180 5.230 4.952 19,182,883
2016-05-25 5.590 5.590 5.250 5.330 5.047 18,120,000
2016-05-24 5.340 5.470 5.340 5.460 5.170 11,091,407
2016-05-23 5.370 5.480 5.300 5.360 5.075 7,998,000
2016-05-20 5.390 5.480 5.360 5.370 5.085 11,446,634
2016-05-19 5.560 5.680 5.380 5.410 5.123 13,294,640
2016-05-18 5.580 5.650 5.550 5.620 5.322 11,394,673
2016-05-17 5.650 5.770 5.640 5.740 5.435 11,244,000
2016-05-16 5.520 5.700 5.500 5.620 5.322 15,086,713
2016-05-13 5.750 5.790 5.610 5.630 5.331 14,548,333
2016-05-12 5.690 5.920 5.690 5.830 5.520 10,499,000
2016-05-11 5.840 5.860 5.680 5.820 5.511 11,294,121
2016-05-10 5.770 5.850 5.610 5.770 5.464 14,288,115
2016-05-09 5.800 5.890 5.700 5.840 5.530 12,533,253
2016-05-06 5.740 5.810 5.660 5.740 5.435 13,221,495
2016-05-05 5.650 5.850 5.640 5.780 5.473 18,378,798
2016-05-04 5.500 5.750 5.500 5.740 5.435 24,326,132
2016-05-03 5.810 5.890 5.510 5.520 5.227 26,875,696
2016-04-29 6.180 6.180 5.880 5.900 5.587 9,840,272
2016-04-28 5.960 6.190 5.950 6.180 5.852 18,776,161
2016-04-27 5.930 5.950 5.820 5.850 5.539 7,960,523
2016-04-26 5.850 5.970 5.780 5.950 5.634 11,981,936
2016-04-25 6.010 6.120 5.840 5.850 5.539 8,868,990
2016-04-22 6.050 6.100 5.970 6.000 5.681 6,974,053
2016-04-21 6.190 6.270 6.120 6.150 5.823 4,031,814
2016-04-20 6.160 6.320 6.100 6.170 5.842 10,206,161
2016-04-19 6.170 6.240 6.030 6.130 5.804 10,156,137
2016-04-18 6.300 6.330 6.040 6.130 5.804 11,667,772
2016-04-15 6.310 6.310 6.100 6.220 5.890 6,739,677
2016-04-14 6.440 6.460 6.230 6.230 5.899 9,103,380
2016-04-13 6.240 6.300 6.170 6.290 5.956 13,554,480
2016-04-12 6.160 6.180 6.090 6.120 5.795 7,986,301
2016-04-11 6.060 6.230 6.010 6.170 5.842 14,246,443
2016-04-08 5.980 6.120 5.920 6.080 5.757 14,356,212
2016-04-07 5.900 6.080 5.850 6.070 5.748 33,181,644
2016-04-06 5.870 5.920 5.700 5.810 5.501 18,493,279
2016-04-05 5.650 5.890 5.630 5.870 5.558 35,104,434
2016-04-01 5.500 5.690 5.480 5.610 5.312 29,410,300
2016-03-31 5.350 5.560 5.330 5.510 5.217 22,669,226
2016-03-30 5.430 5.430 5.230 5.260 4.981 13,045,326
2016-03-29 5.320 5.350 5.230 5.270 4.990 13,554,911
2016-03-24 5.280 5.320 5.210 5.240 4.962 8,347,049
2016-03-23 5.450 5.450 5.250 5.270 4.990 12,148,483
2016-03-22 5.450 5.510 5.320 5.340 5.056 16,575,745
2016-03-21 5.540 5.540 5.390 5.450 5.161 10,419,333
2016-03-18 5.350 5.480 5.320 5.450 5.161 18,968,253
2016-03-17 5.190 5.390 5.100 5.330 5.047 17,474,000
2016-03-16 5.170 5.170 5.040 5.070 4.801 7,156,000
2016-03-15 5.180 5.240 5.070 5.120 4.848 7,274,000
2016-03-14 5.120 5.300 5.060 5.220 4.943 17,885,596
2016-03-11 4.790 5.020 4.790 5.000 4.734 7,530,858
2016-03-10 4.880 4.960 4.790 4.840 4.583 4,510,124
2016-03-09 4.880 4.910 4.770 4.900 4.640 6,529,653
2016-03-08 5.020 5.020 4.870 4.890 4.630 7,668,871
2016-03-07 5.010 5.090 4.960 5.020 4.753 8,997,480
2016-03-04 4.920 4.980 4.870 4.960 4.697 15,971,787
2016-03-03 4.930 4.950 4.850 4.870 4.611 7,025,312
2016-03-02 4.780 4.930 4.770 4.920 4.659 17,314,331
2016-03-01 4.630 4.720 4.600 4.690 4.441 5,586,000
2016-02-29 4.750 4.790 4.600 4.610 4.365 7,597,653
2016-02-26 4.750 4.800 4.630 4.750 4.498 11,232,350
2016-02-25 4.830 4.880 4.600 4.630 4.384 15,605,111
2016-02-24 4.910 4.960 4.830 4.840 4.583 9,681,069
2016-02-23 5.080 5.120 4.860 4.890 4.630 11,481,345
2016-02-22 5.070 5.100 4.990 5.040 4.772 4,624,364
2016-02-19 4.920 5.020 4.900 5.010 4.744 8,295,295
2016-02-18 4.920 5.020 4.880 4.900 4.640 14,842,487
2016-02-17 4.860 4.940 4.810 4.840 4.583 30,903,184
2016-02-16 4.830 4.980 4.720 4.840 4.583 11,299,797
2016-02-15 4.460 4.870 4.460 4.860 4.602 15,299,510
2016-02-12 4.400 4.490 4.360 4.420 4.185 13,826,300
2016-02-11 4.350 4.520 4.300 4.500 4.261 13,387,702
2016-02-05 4.800 4.860 4.640 4.660 4.413 10,556,106
2016-02-04 4.780 4.830 4.710 4.750 4.498 9,997,806
2016-02-03 4.900 4.900 4.710 4.770 4.517 11,145,564
2016-02-02 4.970 5.010 4.890 4.980 4.716 10,559,293
2016-02-01 4.990 5.020 4.890 4.950 4.687 13,234,000
2016-01-29 4.910 4.990 4.830 4.980 4.716 25,956,100
2016-01-28 4.840 4.900 4.790 4.890 4.630 15,970,341
2016-01-27 5.140 5.140 4.670 4.840 4.583 56,153,750
2016-01-26 5.090 5.200 5.060 5.070 4.801 20,096,704
2016-01-25 5.040 5.170 5.040 5.160 4.886 11,170,800
2016-01-22 5.070 5.080 4.900 5.020 4.753 16,581,091
2016-01-21 5.100 5.220 4.870 4.970 4.706 19,858,316
2016-01-20 5.150 5.260 4.810 5.010 4.744 26,244,000
2016-01-19 5.050 5.120 4.880 5.110 4.839 20,278,000
2016-01-18 4.960 5.140 4.960 5.100 4.829 17,450,000
2016-01-15 5.020 5.150 4.950 4.990 4.725 16,833,760
2016-01-14 5.150 5.150 5.010 5.040 4.772 16,288,288
2016-01-13 5.200 5.340 5.150 5.240 4.962 24,210,101
2016-01-12 5.190 5.220 5.050 5.080 4.810 17,627,042
2016-01-11 5.110 5.160 4.930 4.950 4.687 32,931,556
2016-01-08 5.570 5.600 5.210 5.220 4.943 22,703,473
2016-01-07 5.500 5.600 5.220 5.360 5.075 22,311,296
2016-01-06 5.660 5.710 5.530 5.600 5.303 13,535,483
2016-01-05 5.890 5.940 5.600 5.770 5.464 8,873,802
2016-01-04 6.030 6.100 5.760 5.890 5.577 8,900,060
2015-12-31 6.240 6.280 6.080 6.110 5.786 4,965,159
2015-12-30 6.380 6.380 6.080 6.250 5.918 8,446,000
2015-12-29 6.250 6.360 6.200 6.290 5.956 5,155,891
2015-12-28 6.410 6.440 6.250 6.270 5.937 6,208,000
2015-12-24 6.500 6.510 6.360 6.460 6.117 2,171,908
2015-12-23 6.390 6.520 6.390 6.490 6.145 7,509,965
2015-12-22 6.450 6.500 6.300 6.440 6.098 7,171,206
2015-12-21 6.240 6.470 6.160 6.430 6.089 11,895,141
2015-12-18 6.090 6.350 6.090 6.240 5.909 10,337,472
2015-12-17 6.100 6.290 6.080 6.220 5.890 9,382,000
2015-12-16 5.960 6.120 5.960 6.080 5.757 10,740,502
2015-12-15 5.950 6.000 5.860 5.930 5.615 9,508,797
2015-12-14 5.840 6.080 5.710 6.020 5.700 13,072,548
2015-12-11 6.080 6.140 5.980 6.040 5.719 9,427,278
2015-12-10 6.130 6.140 5.870 5.940 5.625 15,066,102
2015-12-09 6.400 6.400 6.050 6.120 5.795 7,164,930
2015-12-08 6.310 6.420 6.210 6.360 6.022 12,297,161
2015-12-07 6.160 6.300 6.160 6.240 5.909 6,626,926
2015-12-04 6.380 6.380 6.100 6.110 5.786 9,214,473
2015-12-03 6.450 6.480 6.360 6.420 6.079 3,488,746
2015-12-02 6.480 6.480 6.370 6.460 6.117 5,269,200
2015-12-01 6.390 6.400 6.270 6.400 6.060 8,152,481
2015-11-30 6.310 6.390 6.180 6.250 5.918 15,223,775
2015-11-27 6.410 6.530 6.180 6.330 5.994 15,217,446
2015-11-26 6.590 6.650 6.350 6.400 6.060 7,365,302
2015-11-25 6.550 6.640 6.500 6.550 6.202 5,345,299
2015-11-24 6.750 6.750 6.530 6.560 6.212 7,081,068
2015-11-23 6.950 6.950 6.600 6.720 6.363 12,221,071
2015-11-20 6.830 6.870 6.700 6.850 6.486 5,622,000
2015-11-19 6.780 6.880 6.760 6.800 6.439 7,078,000
2015-11-18 6.850 6.850 6.600 6.680 6.325 11,796,369
2015-11-17 6.690 6.830 6.680 6.720 6.363 12,522,000
2015-11-16 6.660 6.670 6.380 6.560 6.212 12,537,389
2015-11-13 6.900 6.990 6.720 6.800 6.439 8,096,271
2015-11-12 7.040 7.130 6.900 6.940 6.571 5,105,069
2015-11-11 6.950 7.040 6.850 6.980 6.609 6,067,830
2015-11-10 6.980 7.130 6.970 7.000 6.628 8,146,053
2015-11-09 7.160 7.240 7.070 7.090 6.713 5,215,590
2015-11-06 7.150 7.240 7.110 7.160 6.780 11,268,500
2015-11-05 7.160 7.280 7.040 7.150 6.770 16,299,078
2015-11-04 7.200 7.460 7.050 7.160 6.780 12,417,367
2015-11-03 7.350 7.350 7.180 7.250 6.865 7,930,033
2015-11-02 7.300 7.390 7.130 7.150 6.770 14,617,242
2015-10-30 7.290 7.500 7.280 7.490 7.092 9,746,597
2015-10-29 7.410 7.430 7.190 7.310 6.922 9,702,799
2015-10-28 7.320 7.680 7.300 7.470 7.073 11,734,655
2015-10-27 7.300 7.460 7.200 7.340 6.950 8,495,930
2015-10-26 7.330 7.540 7.170 7.200 6.818 10,332,599
2015-10-23 7.420 7.450 7.070 7.190 6.808 13,431,793
2015-10-22 6.770 7.460 6.740 7.340 6.950 29,271,537
2015-10-20 6.890 6.940 6.740 6.810 6.448 5,142,682
2015-10-19 6.950 6.950 6.720 6.860 6.496 5,546,836
2015-10-16 6.990 7.100 6.780 6.880 6.515 13,966,936
2015-10-15 6.700 6.960 6.620 6.910 6.543 11,800,892
2015-10-14 6.600 6.650 6.500 6.590 6.240 7,844,329
2015-10-13 6.700 6.720 6.540 6.600 6.250 13,580,202
2015-10-12 6.350 6.660 6.250 6.610 6.259 20,567,196
2015-10-09 6.180 6.360 6.100 6.350 6.013 12,009,710
2015-10-08 6.280 6.370 6.160 6.170 5.842 14,188,000
2015-10-07 6.300 6.370 6.200 6.210 5.880 19,432,000
2015-10-06 6.660 6.690 6.270 6.330 5.994 11,344,000
2015-10-05 6.580 6.740 6.380 6.390 6.051 10,147,007
2015-10-02 6.160 6.720 6.120 6.490 6.145 27,103,829
2015-09-30 6.080 6.280 5.920 6.110 5.786 17,349,528
2015-09-29 5.700 6.030 5.690 6.000 5.681 14,596,200
2015-09-25 5.950 6.040 5.810 5.980 5.662 10,428,354
2015-09-24 5.900 6.010 5.810 5.930 5.615 9,946,968
2015-09-23 6.110 6.170 5.760 5.840 5.530 16,555,535
2015-09-22 6.230 6.290 6.130 6.160 5.833 10,442,000
2015-09-21 6.180 6.290 6.080 6.230 5.899 10,789,273
2015-09-18 6.100 6.330 6.100 6.270 5.937 11,559,113
2015-09-17 6.210 6.300 6.050 6.070 5.748 14,015,116
2015-09-16 6.050 6.290 6.020 6.210 5.880 25,610,722
2015-09-15 5.780 6.160 5.560 5.980 5.662 24,605,715
2015-09-14 5.830 6.050 5.590 5.670 5.369 15,848,790
2015-09-11 5.540 5.980 5.520 5.770 5.464 21,826,530
2015-09-10 5.460 5.670 5.380 5.590 5.293 12,618,000
2015-09-09 5.490 5.760 5.440 5.580 5.284 19,844,756
2015-09-08 5.070 5.430 5.070 5.370 5.085 15,713,546
2015-09-07 5.080 5.340 5.010 5.100 4.829 13,364,000
2015-09-04 5.120 5.450 5.040 5.190 4.914 10,598,969
2015-09-02 5.040 5.610 5.010 5.300 5.019 21,921,503
2015-09-01 5.400 5.480 5.110 5.140 4.867 16,672,489
2015-08-31 5.820 5.900 5.420 5.600 5.303 14,832,068
2015-08-28 6.000 6.100 5.580 5.760 5.454 29,076,254
2015-08-27 5.710 6.090 5.570 6.000 5.681 20,797,636
2015-08-26 5.310 5.810 5.150 5.550 5.255 30,793,001
2015-08-25 6.040 6.040 5.150 5.240 4.962 32,392,870
2015-08-24 5.670 5.920 5.580 5.750 5.445 20,614,106
2015-08-21 6.200 6.280 6.070 6.230 5.899 20,022,073
2015-08-20 6.610 6.740 6.420 6.450 6.107 14,171,332
2015-08-19 6.760 6.820 6.570 6.610 6.259 16,045,626
2015-08-18 7.110 7.190 6.830 6.870 6.505 15,366,600
2015-08-17 7.320 7.350 6.960 7.190 6.808 31,774,623
2015-08-14 7.180 7.300 7.180 7.230 6.846 19,778,000
2015-08-13 7.280 7.280 6.980 7.010 6.638 39,340,324
2015-08-12 7.200 7.200 6.830 6.990 6.619 61,691,603
2015-08-11 8.550 8.630 7.310 7.420 7.026 66,507,452
2015-08-10 8.500 8.710 8.320 8.510 8.058 10,358,496
2015-08-07 8.540 8.590 8.380 8.410 7.963 6,674,839
2015-08-06 8.430 8.590 8.180 8.560 8.105 11,305,000
2015-08-05 8.520 8.550 8.270 8.300 7.859 12,121,458
2015-08-04 7.900 8.500 7.760 8.470 8.020 18,812,125
2015-08-03 7.900 8.010 7.630 7.750 7.338 13,655,577
2015-07-31 7.940 8.150 7.760 7.790 7.376 14,685,119
2015-07-30 8.200 8.440 7.970 7.990 7.566 26,209,516
2015-07-29 8.500 8.500 8.020 8.110 7.679 45,359,180
2015-07-28 8.760 8.760 8.760 8.760 8.295 0
2015-07-27 8.760 8.760 8.760 8.760 8.295 0
2015-07-24 8.760 8.760 8.760 8.760 8.295 0
2015-07-23 8.760 8.760 8.760 8.760 8.295 0
2015-07-22 8.760 8.760 8.760 8.760 8.295 0
2015-07-21 8.760 8.760 8.760 8.760 8.295 0
2015-07-20 8.760 8.760 8.760 8.760 8.295 0
2015-07-17 8.760 8.760 8.760 8.760 8.295 0
2015-07-16 8.760 8.760 8.760 8.760 8.295 0
2015-07-15 8.760 8.760 8.760 8.760 8.295 0
2015-07-14 8.760 8.760 8.760 8.760 8.295 0
2015-07-13 8.760 8.760 8.760 8.760 8.295 0
2015-07-10 8.760 8.760 8.760 8.760 8.295 0
2015-07-09 8.760 8.760 8.760 8.760 8.295 0
2015-07-08 8.760 8.760 8.760 8.760 8.295 0
2015-07-07 8.760 8.760 8.760 8.760 8.295 0
2015-07-06 8.760 8.760 8.760 8.760 8.295 0
2015-07-03 8.760 8.760 8.760 8.760 8.295 0
2015-07-02 8.760 8.760 8.760 8.760 8.295 0
2015-06-30 8.760 8.760 8.760 8.760 8.295 0
2015-06-29 8.950 9.350 8.420 8.760 8.295 18,692,267
2015-06-26 9.000 9.420 8.970 8.990 8.513 14,489,507
2015-06-25 9.600 9.600 9.230 9.470 8.967 21,540,979
2015-06-24 9.250 9.750 9.210 9.450 8.948 23,224,270
2015-06-23 8.980 9.330 8.900 9.300 8.806 13,613,242
2015-06-22 8.620 8.990 8.620 8.880 8.408 12,227,223
2015-06-19 8.910 9.020 8.540 8.650 8.191 46,732,098
2015-06-18 8.500 9.120 8.500 8.940 8.465 17,593,053
2015-06-17 8.500 8.690 8.160 8.580 8.124 10,899,796
2015-06-16 8.790 8.790 8.330 8.350 7.907 10,000,053
2015-06-15 8.780 8.860 8.700 8.760 8.295 9,926,332
2015-06-12 8.670 8.950 8.670 8.790 8.323 7,376,227
2015-06-11 9.200 9.260 8.600 8.700 8.238 15,313,340
2015-06-10 9.160 9.500 8.970 9.020 8.541 14,740,179
2015-06-09 9.530 9.530 8.980 9.100 8.617 9,723,863
2015-06-08 9.050 9.550 9.050 9.370 8.872 17,260,292
2015-06-05 9.320 9.340 9.000 9.060 8.579 19,489,178
2015-06-04 9.310 9.550 8.910 9.310 8.816 17,613,868
2015-06-03 9.550 9.620 9.220 9.280 8.787 11,106,455
2015-06-02 9.880 9.880 9.410 9.430 8.929 7,105,787
2015-06-01 9.500 9.860 9.280 9.780 9.261 7,752,771
2015-05-29 9.550 9.660 9.410 9.530 9.024 15,021,638
2015-05-28 9.900 10.000 9.260 9.480 8.977 12,299,308
2015-05-27 10.100 10.160 9.880 9.900 9.312 8,574,798
2015-05-26 10.180 10.180 9.890 10.000 9.406 14,386,316
2015-05-22 9.860 9.950 9.630 9.780 9.199 7,096,814
2015-05-21 9.910 9.970 9.610 9.880 9.293 8,710,204
2015-05-20 9.950 10.140 9.860 10.020 9.424 16,539,905
2015-05-19 9.600 9.940 9.480 9.870 9.283 22,557,408
2015-05-18 9.350 9.570 9.260 9.480 8.916 7,232,000
2015-05-15 9.300 9.400 9.100 9.340 8.785 8,838,056
2015-05-14 9.350 9.500 9.040 9.170 8.625 8,165,711
2015-05-13 9.550 9.550 9.100 9.170 8.625 12,233,901
2015-05-12 9.380 9.600 9.240 9.490 8.926 16,851,284
2015-05-11 9.280 9.320 9.050 9.260 8.710 11,822,386
2015-05-08 8.880 9.350 8.840 9.140 8.597 25,543,227
2015-05-07 9.000 9.000 8.400 8.420 7.919 24,377,040
2015-05-06 8.870 9.390 8.870 9.020 8.484 24,459,259
2015-05-05 9.630 9.660 8.930 9.060 8.521 21,981,808
2015-05-04 9.500 9.670 9.310 9.660 9.086 13,245,045
2015-04-30 9.360 9.700 9.230 9.360 8.804 15,324,029
2015-04-29 9.900 9.900 9.410 9.550 8.982 10,960,029
2015-04-28 9.800 10.000 9.560 9.730 9.152 16,755,534
2015-04-27 9.180 9.770 9.180 9.660 9.086 16,097,627
2015-04-24 9.330 9.560 8.930 9.180 8.634 26,519,534
2015-04-23 9.880 9.980 9.330 9.360 8.804 10,594,945
2015-04-22 9.480 10.080 9.270 9.720 9.142 24,571,274
2015-04-21 9.160 9.480 9.000 9.460 8.898 17,891,493
2015-04-20 8.940 9.630 8.400 9.150 8.606 28,426,058
2015-04-17 9.170 9.360 8.990 9.030 8.493 24,760,789
2015-04-16 8.800 9.030 8.660 8.970 8.437 16,140,719
2015-04-15 9.120 9.200 8.850 8.850 8.324 19,803,290
2015-04-14 9.300 9.500 9.080 9.170 8.625 20,272,000
2015-04-13 9.640 9.740 9.300 9.370 8.813 27,214,537
2015-04-10 9.900 9.900 9.650 9.800 9.217 23,708,973
2015-04-09 9.600 10.200 9.030 9.520 8.954 37,243,345
2015-04-08 9.330 9.350 8.930 9.330 8.775 38,463,746
2015-04-02 8.290 8.710 8.130 8.700 8.183 36,616,273
2015-04-01 7.900 8.300 7.900 8.290 7.797 31,595,358
2015-03-31 7.750 8.000 7.740 7.910 7.440 39,569,190
2015-03-30 7.280 7.790 7.270 7.710 7.252 40,122,997
2015-03-27 7.000 7.000 6.800 6.940 6.527 14,489,280
2015-03-26 6.900 6.970 6.780 6.850 6.443 12,174,159
2015-03-25 6.980 6.990 6.800 6.890 6.480 7,251,944
2015-03-24 6.860 7.050 6.860 6.960 6.546 7,451,004
2015-03-23 7.050 7.050 6.820 6.930 6.518 7,548,388
2015-03-20 7.130 7.130 6.930 7.030 6.612 8,987,330
2015-03-19 7.000 7.080 6.870 7.030 6.612 11,042,835
2015-03-18 6.820 7.110 6.800 6.940 6.527 18,764,128
2015-03-17 6.740 7.090 6.710 6.950 6.537 27,352,409
2015-03-16 6.700 6.740 6.550 6.700 6.302 8,690,005
2015-03-13 6.340 6.580 6.340 6.570 6.179 12,527,800
2015-03-12 6.430 6.460 6.220 6.230 5.860 9,142,217
2015-03-11 6.190 6.470 6.190 6.320 5.944 12,955,357
2015-03-10 6.360 6.360 6.160 6.200 5.831 14,980,065
2015-03-09 6.240 6.330 6.170 6.260 5.888 6,740,090
2015-03-06 6.320 6.420 6.250 6.310 5.935 14,084,400
2015-03-05 6.520 6.580 6.170 6.250 5.878 28,608,051
2015-03-04 6.780 6.850 6.500 6.520 6.132 11,735,305
2015-03-03 6.960 7.070 6.860 6.870 6.462 10,477,861
2015-03-02 7.120 7.120 6.900 7.020 6.603 10,559,000
2015-02-27 7.000 7.080 6.820 6.880 6.471 11,272,305
2015-02-26 6.800 6.980 6.750 6.960 6.546 13,813,193
2015-02-25 6.980 6.980 6.680 6.780 6.377 10,039,492
2015-02-24 6.600 6.880 6.580 6.840 6.433 16,638,439
2015-02-23 6.620 6.720 6.460 6.520 6.132 8,970,257
2015-02-18 6.640 6.660 6.460 6.590 6.198 4,601,776
2015-02-17 6.310 6.640 6.310 6.630 6.236 12,116,300
2015-02-16 6.600 6.600 6.400 6.410 6.029 7,939,274
2015-02-13 6.690 6.690 6.550 6.630 6.236 7,374,000
2015-02-12 6.590 6.760 6.540 6.690 6.292 14,963,749
2015-02-11 6.800 6.800 6.500 6.530 6.142 12,472,927
2015-02-10 6.580 6.620 6.360 6.530 6.142 14,760,000
2015-02-09 6.690 6.820 6.510 6.600 6.208 5,846,444
2015-02-06 6.710 6.910 6.700 6.840 6.433 6,963,178
2015-02-05 6.990 7.100 6.900 6.990 6.574 13,232,054
2015-02-04 6.800 6.880 6.600 6.730 6.330 27,651,146
2015-02-03 7.200 7.200 6.780 6.880 6.471 19,068,336
2015-02-02 7.200 7.300 7.090 7.160 6.734 18,172,867
2015-01-30 7.170 7.490 7.120 7.440 6.998 21,847,928
2015-01-29 6.940 7.170 6.940 7.090 6.669 10,113,700
2015-01-28 6.950 7.120 6.880 7.020 6.603 11,482,637
2015-01-27 7.400 7.440 7.110 7.160 6.734 13,362,051
2015-01-26 7.210 7.440 7.210 7.420 6.979 19,601,275
2015-01-23 7.270 7.450 7.270 7.340 6.904 16,642,053
2015-01-22 7.150 7.280 7.030 7.210 6.781 17,628,904
2015-01-21 6.700 7.200 6.700 7.150 6.725 20,929,421
2015-01-20 6.370 6.690 6.370 6.660 6.264 11,950,199
2015-01-19 6.740 6.740 6.280 6.390 6.010 18,290,053
2015-01-16 6.700 7.050 6.700 6.930 6.518 11,355,003
2015-01-15 7.130 7.130 6.750 6.850 6.443 15,953,140
2015-01-14 7.100 7.140 6.960 7.130 6.706 8,427,000
2015-01-13 7.380 7.380 6.960 7.060 6.640 11,936,123
2015-01-12 7.000 7.080 6.870 7.080 6.659 17,204,334
2015-01-09 7.090 7.090 6.890 6.920 6.509 10,980,233
2015-01-08 7.000 7.040 6.800 6.970 6.556 20,124,096
2015-01-07 6.640 6.950 6.640 6.940 6.527 36,091,621
2015-01-06 6.510 6.710 6.300 6.640 6.245 31,109,745
2015-01-05 6.280 6.530 6.180 6.450 6.067 20,769,923
2015-01-02 6.300 6.340 6.200 6.270 5.897 4,816,679
2014-12-31 6.200 6.280 6.150 6.270 5.897 3,268,996
2014-12-30 6.230 6.280 6.120 6.170 5.803 15,443,200
2014-12-29 6.300 6.460 6.210 6.280 5.907 10,112,990
2014-12-24 6.410 6.450 6.210 6.220 5.850 3,284,349
2014-12-23 6.290 6.430 6.250 6.310 5.935 15,232,158
2014-12-22 6.500 6.500 6.160 6.210 5.841 26,846,548
2014-12-19 6.520 6.620 6.390 6.470 6.085 21,064,670
2014-12-18 6.420 6.540 6.420 6.460 6.076 22,462,360
2014-12-17 6.680 6.690 6.310 6.420 6.038 31,063,687
2014-12-16 6.420 6.630 6.260 6.590 6.198 23,489,252
2014-12-15 6.420 6.460 6.260 6.310 5.935 9,494,547
2014-12-12 6.470 6.590 6.210 6.270 5.897 17,126,977
2014-12-11 6.220 6.680 6.220 6.490 6.104 65,833,451
2014-12-10 6.130 6.190 6.000 6.160 5.794 16,302,094
2014-12-09 6.040 6.240 5.990 6.070 5.709 29,240,311
2014-12-08 5.850 6.050 5.800 5.990 5.634 15,708,363
2014-12-05 5.900 5.940 5.730 5.750 5.408 14,760,959
2014-12-04 5.750 5.900 5.620 5.870 5.521 23,398,400
2014-12-03 6.090 6.090 5.680 5.710 5.371 22,259,000
2014-12-02 5.850 5.970 5.710 5.930 5.578 21,910,663
2014-12-01 6.000 6.150 5.910 5.980 5.625 24,844,000
2014-11-28 6.000 6.000 5.810 5.950 5.596 40,203,788
2014-11-27 5.680 5.730 5.530 5.590 5.258 13,580,000
2014-11-26 5.500 5.660 5.420 5.640 5.305 15,819,802
2014-11-25 5.480 5.500 5.360 5.420 5.098 7,872,615
2014-11-24 5.400 5.540 5.340 5.500 5.173 16,674,000
2014-11-21 5.260 5.280 5.210 5.230 4.919 8,029,174
2014-11-20 5.300 5.350 5.250 5.260 4.947 5,841,725
2014-11-19 5.260 5.380 5.180 5.300 4.985 4,368,941
2014-11-18 5.280 5.340 5.200 5.240 4.929 6,887,642
2014-11-17 5.530 5.550 5.270 5.280 4.966 9,260,000
2014-11-14 5.500 5.650 5.410 5.470 5.145 17,251,200
2014-11-13 5.500 5.530 5.390 5.530 5.201 16,282,208
2014-11-12 5.340 5.500 5.340 5.440 5.117 11,102,546
2014-11-11 5.520 5.600 5.320 5.340 5.023 14,866,900
2014-11-10 5.380 5.570 5.340 5.500 5.173 21,614,523
2014-11-07 5.260 5.480 5.260 5.330 5.013 21,456,000
2014-11-06 5.300 5.310 5.180 5.260 4.947 9,656,998
2014-11-05 5.170 5.320 5.170 5.300 4.985 21,856,000
2014-11-04 5.060 5.200 5.050 5.170 4.863 18,248,374
2014-11-03 5.000 5.140 4.940 5.060 4.759 13,866,000
2014-10-31 5.050 5.070 4.960 5.020 4.722 12,235,707
2014-10-30 4.890 5.030 4.860 5.020 4.722 13,310,500
2014-10-29 4.750 4.910 4.750 4.890 4.599 15,118,370
2014-10-28 4.680 4.790 4.650 4.760 4.477 5,902,800
2014-10-27 4.670 4.710 4.600 4.650 4.374 3,772,432
2014-10-24 4.700 4.700 4.650 4.680 4.402 3,676,136
2014-10-23 4.730 4.770 4.660 4.710 4.430 7,510,025
2014-10-22 4.650 4.760 4.650 4.680 4.402 7,664,279
2014-10-21 4.640 4.670 4.600 4.620 4.345 4,620,062
2014-10-20 4.600 4.680 4.600 4.640 4.364 20,626,000
2014-10-17 4.840 4.850 4.540 4.560 4.289 40,087,079
2014-10-16 4.820 4.990 4.800 4.840 4.552 24,836,207
2014-10-15 4.780 5.070 4.740 4.890 4.599 44,407,772
2014-10-14 4.780 4.950 4.750 4.760 4.477 13,201,604
2014-10-13 4.860 4.890 4.790 4.810 4.524 8,631,543
2014-10-10 4.950 4.980 4.860 4.900 4.609 6,462,870
2014-10-09 5.020 5.050 4.970 5.000 4.703 4,558,000
2014-10-08 4.980 5.040 4.940 5.020 4.722 7,825,600
2014-10-07 5.000 5.060 4.970 5.050 4.750 7,442,000
2014-10-06 4.810 5.040 4.810 5.010 4.712 6,550,325
2014-10-03 4.900 4.980 4.840 4.970 4.675 8,846,215
2014-09-30 4.890 4.920 4.840 4.910 4.618 8,617,345
2014-09-29 4.870 4.950 4.850 4.950 4.656 7,244,053
2014-09-26 4.960 4.970 4.880 4.910 4.618 5,966,820
2014-09-25 4.900 4.990 4.900 4.960 4.665 3,698,000
2014-09-24 5.030 5.030 4.920 4.950 4.656 4,026,000
2014-09-23 4.900 4.960 4.900 4.930 4.637 3,390,000
2014-09-22 5.000 5.000 4.920 4.950 4.656 7,064,000
2014-09-19 5.000 5.040 4.950 4.990 4.693 3,630,000
2014-09-18 5.030 5.040 4.970 5.000 4.703 2,704,000
2014-09-17 4.990 5.060 4.960 5.060 4.759 3,242,516
2014-09-16 4.900 5.060 4.900 4.970 4.675 4,039,062
2014-09-15 5.000 5.030 4.920 5.000 4.703 3,455,083
2014-09-12 4.950 5.030 4.950 4.990 4.693 2,936,938
2014-09-11 5.030 5.050 4.950 5.000 4.703 2,612,012
2014-09-10 5.060 5.110 4.980 4.990 4.693 7,472,376
2014-09-08 5.130 5.160 5.030 5.140 4.834 2,406,000
2014-09-05 5.150 5.180 5.080 5.160 4.853 5,796,359
2014-09-04 5.120 5.200 5.020 5.180 4.872 8,742,716
2014-09-03 5.000 5.100 4.920 5.090 4.787 12,899,153
2014-09-02 4.980 5.040 4.970 5.040 4.740 9,561,400
2014-09-01 4.770 4.980 4.770 4.980 4.684 10,230,000
2014-08-29 4.790 4.820 4.750 4.800 4.515 3,559,520
2014-08-28 4.890 4.910 4.760 4.790 4.505 5,624,000
2014-08-27 4.880 4.960 4.870 4.890 4.599 4,764,000
2014-08-26 4.970 5.020 4.860 4.880 4.590 4,468,000
2014-08-25 4.940 5.070 4.870 4.970 4.675 9,168,755
2014-08-22 5.000 5.030 4.910 4.960 4.665 3,824,000
2014-08-21 4.870 5.040 4.850 5.000 4.703 14,910,880
2014-08-20 4.850 4.910 4.820 4.820 4.533 4,020,000
2014-08-19 4.900 4.920 4.820 4.850 4.562 4,392,053
2014-08-18 4.890 4.930 4.840 4.860 4.571 2,628,000
2014-08-15 4.900 4.980 4.890 4.900 4.609 2,438,059
2014-08-14 4.960 4.990 4.890 4.900 4.609 4,274,000
2014-08-13 4.950 4.980 4.880 4.980 4.684 5,200,736
2014-08-12 4.940 4.950 4.890 4.950 4.656 2,948,742
2014-08-11 4.840 4.950 4.820 4.940 4.646 5,832,565
2014-08-08 4.840 4.860 4.720 4.770 4.486 5,046,692
2014-08-07 4.920 4.950 4.800 4.820 4.533 6,011,674
2014-08-06 4.950 4.950 4.850 4.920 4.628 3,993,493
2014-08-05 5.000 5.040 4.940 4.950 4.656 8,777,610
2014-08-04 4.800 5.060 4.800 5.050 4.750 25,523,684
2014-08-01 4.690 4.820 4.670 4.770 4.486 5,200,252
2014-07-31 4.700 4.760 4.670 4.750 4.468 4,618,106
2014-07-30 4.800 4.800 4.690 4.700 4.421 8,057,930
2014-07-29 4.830 4.830 4.750 4.800 4.515 3,781,382
2014-07-28 4.730 4.850 4.710 4.800 4.515 12,826,430
2014-07-25 4.730 4.750 4.670 4.730 4.449 4,206,511
2014-07-24 4.650 4.750 4.650 4.720 4.439 6,141,562
2014-07-23 4.700 4.780 4.700 4.760 4.477 7,817,000
2014-07-22 4.600 4.700 4.600 4.670 4.392 3,987,276
2014-07-21 4.660 4.660 4.590 4.610 4.336 3,190,053
2014-07-18 4.570 4.640 4.530 4.630 4.355 4,110,000
2014-07-17 4.680 4.690 4.610 4.630 4.355 3,336,000
2014-07-16 4.680 4.710 4.660 4.690 4.411 4,062,036
2014-07-15 4.740 4.780 4.650 4.660 4.383 7,030,000
2014-07-14 4.800 4.800 4.710 4.740 4.458 14,260,852
2014-07-11 4.610 4.680 4.600 4.680 4.402 15,804,739
2014-07-10 4.620 4.620 4.570 4.610 4.336 2,708,000
2014-07-09 4.620 4.620 4.560 4.570 4.298 3,760,582
2014-07-08 4.660 4.660 4.610 4.610 4.336 6,073,300
2014-07-07 4.560 4.670 4.550 4.620 4.345 4,813,306
2014-07-04 4.530 4.580 4.530 4.550 4.280 4,332,858
2014-07-03 4.520 4.540 4.490 4.510 4.242 9,199,365
2014-07-02 4.620 4.620 4.510 4.510 4.242 9,098,595
2014-06-30 4.480 4.580 4.460 4.540 4.270 7,664,000
2014-06-27 4.510 4.510 4.430 4.460 4.195 4,168,201
2014-06-26 4.460 4.510 4.450 4.490 4.223 4,386,000
2014-06-25 4.460 4.490 4.430 4.440 4.176 4,088,649
2014-06-24 4.460 4.520 4.410 4.460 4.195 3,456,106
2014-06-23 4.480 4.540 4.430 4.450 4.185 4,888,325
2014-06-20 4.460 4.480 4.350 4.450 4.185 12,513,844
2014-06-19 4.560 4.610 4.470 4.480 4.214 10,695,570
2014-06-18 4.670 4.690 4.550 4.580 4.308 5,798,000
2014-06-17 4.690 4.710 4.610 4.640 4.364 5,224,030
2014-06-16 4.800 4.800 4.660 4.720 4.439 4,773,126
2014-06-13 4.650 4.780 4.630 4.770 4.486 14,953,356
2014-06-12 4.720 4.720 4.650 4.680 4.402 2,345,460
2014-06-11 4.700 4.870 4.650 4.670 4.392 11,791,190
2014-06-10 4.590 4.710 4.590 4.680 4.402 16,155,911
2014-06-09 4.400 4.570 4.380 4.550 4.280 9,366,087
2014-06-06 4.440 4.440 4.370 4.380 4.120 4,076,000
2014-06-05 4.440 4.480 4.430 4.440 4.122 4,089,561
2014-06-04 4.550 4.550 4.430 4.430 4.113 3,184,880
2014-06-03 4.440 4.520 4.430 4.500 4.178 6,416,053
2014-05-30 4.440 4.470 4.380 4.430 4.113 3,446,506
2014-05-29 4.430 4.480 4.390 4.400 4.085 5,917,200
2014-05-28 4.390 4.510 4.390 4.420 4.104 11,320,053
2014-05-27 4.450 4.450 4.390 4.410 4.095 1,506,330
2014-05-26 4.460 4.460 4.390 4.450 4.132 4,040,000
2014-05-23 4.400 4.460 4.360 4.430 4.113 6,995,943
2014-05-22 4.440 4.520 4.380 4.410 4.095 7,622,123
2014-05-21 4.460 4.490 4.430 4.480 4.160 2,924,000
2014-05-20 4.480 4.500 4.430 4.440 4.122 2,984,237
2014-05-19 4.460 4.500 4.380 4.440 4.122 3,619,578
2014-05-16 4.510 4.540 4.460 4.520 4.197 3,889,206
2014-05-15 4.460 4.560 4.440 4.560 4.234 4,490,085
2014-05-14 4.440 4.540 4.420 4.470 4.150 8,642,262
2014-05-13 4.460 4.500 4.420 4.450 4.132 5,089,873
2014-05-12 4.420 4.560 4.410 4.420 4.104 7,391,282
2014-05-09 4.560 4.560 4.410 4.460 4.141 5,588,000
2014-05-08 4.490 4.590 4.450 4.570 4.243 9,163,936
2014-05-07 4.480 4.520 4.400 4.510 4.187 8,874,000
2014-05-05 4.430 4.480 4.350 4.450 4.132 3,583,274
2014-05-02 4.450 4.500 4.390 4.430 4.113 6,680,996
2014-04-30 4.400 4.410 4.330 4.400 4.085 6,683,300
2014-04-29 4.360 4.390 4.250 4.380 4.067 7,634,911
2014-04-28 4.360 4.360 4.280 4.330 4.020 5,086,000
2014-04-25 4.250 4.380 4.250 4.320 4.011 7,797,200
2014-04-24 4.270 4.400 4.250 4.320 4.011 13,435,650
2014-04-23 4.260 4.280 4.200 4.240 3.937 13,720,230
2014-04-22 4.510 4.560 4.210 4.280 3.974 32,852,442
2014-04-17 4.570 4.600 4.550 4.570 4.243 4,720,339
2014-04-16 4.560 4.600 4.550 4.570 4.243 8,178,000
2014-04-15 4.670 4.670 4.570 4.580 4.252 7,409,000
2014-04-14 4.650 4.720 4.600 4.640 4.308 5,394,000
2014-04-11 4.860 4.860 4.610 4.650 4.317 18,471,674
2014-04-10 4.750 4.910 4.680 4.860 4.512 23,684,483
2014-04-09 4.640 4.740 4.640 4.720 4.382 16,486,000
2014-04-08 4.600 4.660 4.550 4.640 4.308 10,996,400
2014-04-07 4.670 4.680 4.550 4.560 4.234 23,938,000
2014-04-04 4.620 4.740 4.620 4.670 4.336 13,882,689
2014-04-03 4.640 4.720 4.590 4.640 4.308 13,818,000
2014-04-02 4.650 4.660 4.560 4.600 4.271 16,837,400
2014-04-01 4.590 4.640 4.550 4.620 4.290 16,585,575
2014-03-31 4.630 4.630 4.510 4.580 4.252 17,228,000
2014-03-28 4.690 4.700 4.570 4.580 4.252 12,878,106
2014-03-27 4.600 4.710 4.600 4.700 4.364 12,203,706
2014-03-26 4.810 4.820 4.650 4.660 4.327 10,224,351
2014-03-25 4.870 4.870 4.680 4.780 4.438 5,534,106
2014-03-24 4.730 4.840 4.660 4.820 4.475 6,159,273
2014-03-21 4.480 4.730 4.480 4.700 4.364 10,788,000
2014-03-20 4.690 4.770 4.610 4.630 4.299 8,792,000
2014-03-19 4.730 4.790 4.680 4.720 4.382 4,266,500
2014-03-18 4.730 4.770 4.640 4.710 4.373 8,344,239
2014-03-17 4.740 4.780 4.650 4.730 4.392 5,852,000
2014-03-14 4.700 4.750 4.660 4.710 4.373 8,557,000
2014-03-13 4.780 4.820 4.730 4.740 4.401 7,648,400
2014-03-12 4.800 4.850 4.750 4.780 4.438 8,068,871
2014-03-11 4.850 4.900 4.830 4.860 4.512 5,248,411
2014-03-10 4.910 4.930 4.810 4.850 4.503 13,306,000
2014-03-07 5.020 5.070 4.960 4.970 4.615 8,690,977
2014-03-06 4.950 5.010 4.950 4.980 4.624 9,562,742
2014-03-05 5.040 5.070 4.950 4.960 4.605 8,152,000
2014-03-04 5.010 5.080 4.980 4.990 4.633 14,024,000
2014-03-03 5.000 5.120 5.000 5.080 4.717 7,894,000
2014-02-28 5.130 5.220 5.050 5.060 4.698 14,491,316
2014-02-27 5.050 5.130 5.030 5.090 4.726 17,620,003
2014-02-26 5.030 5.060 4.980 5.060 4.698 15,212,000
2014-02-25 5.180 5.180 5.010 5.100 4.735 13,101,532
2014-02-24 5.030 5.150 5.010 5.130 4.763 13,114,094
2014-02-21 5.210 5.230 5.050 5.110 4.745 15,210,992
2014-02-20 5.180 5.290 5.080 5.160 4.791 8,514,000
2014-02-19 5.190 5.300 5.190 5.210 4.837 4,380,000
2014-02-18 5.290 5.310 5.220 5.250 4.875 5,034,904
2014-02-17 5.360 5.360 5.250 5.260 4.884 3,788,000
2014-02-14 5.300 5.360 5.230 5.310 4.930 10,080,000
2014-02-13 5.280 5.280 5.180 5.240 4.865 8,790,000
2014-02-12 5.150 5.300 5.120 5.200 4.828 17,065,257
2014-02-11 5.000 5.110 5.000 5.070 4.707 8,260,586
2014-02-10 5.070 5.130 5.010 5.020 4.661 9,572,381
2014-02-07 4.950 5.090 4.920 5.050 4.689 12,723,080
2014-02-06 4.920 4.920 4.860 4.900 4.550 8,584,891
2014-02-05 4.970 4.990 4.880 4.910 4.559 9,890,000
2014-02-04 5.010 5.050 4.900 4.940 4.587 16,460,500
2014-01-30 5.000 5.060 5.000 5.060 4.698 6,466,000
2014-01-29 5.100 5.140 5.040 5.050 4.689 7,365,306
2014-01-28 5.030 5.100 5.030 5.080 4.717 11,417,440
2014-01-27 5.020 5.080 5.010 5.050 4.689 12,169,000
2014-01-24 5.150 5.190 5.120 5.130 4.763 4,022,791
2014-01-23 5.260 5.280 5.160 5.200 4.828 4,560,135
2014-01-22 5.120 5.290 5.120 5.240 4.865 7,935,600
2014-01-21 5.140 5.230 5.130 5.150 4.782 3,680,760
2014-01-20 5.060 5.150 5.060 5.130 4.763 7,319,246
2014-01-17 5.150 5.220 5.130 5.160 4.791 12,982,800
2014-01-16 5.250 5.290 5.170 5.180 4.810 10,242,420
2014-01-15 5.270 5.320 5.240 5.290 4.912 7,105,274
2014-01-14 5.210 5.290 5.210 5.240 4.865 4,750,200
2014-01-13 5.340 5.340 5.260 5.290 4.912 4,797,355
2014-01-10 5.250 5.310 5.210 5.260 4.884 7,376,253
2014-01-09 5.280 5.350 5.240 5.240 4.865 5,728,721
2014-01-08 5.290 5.360 5.230 5.280 4.902 12,004,960
2014-01-07 5.250 5.380 5.220 5.290 4.912 6,094,200
2014-01-06 5.520 5.520 5.280 5.330 4.949 6,762,822
2014-01-03 5.510 5.550 5.410 5.460 5.070 9,160,000
2014-01-02 5.800 5.820 5.600 5.620 5.218 3,898,000
2013-12-31 5.750 5.800 5.720 5.790 5.376 3,003,000
2013-12-30 5.780 5.790 5.640 5.680 5.274 4,502,495
2013-12-27 5.550 5.760 5.550 5.730 5.320 6,559,440
2013-12-24 5.650 5.680 5.540 5.610 5.209 4,483,683
2013-12-23 5.500 5.630 5.450 5.590 5.190 4,324,000
2013-12-20 5.550 5.560 5.450 5.490 5.097 5,090,000
2013-12-19 5.750 5.800 5.480 5.500 5.107 10,954,000
2013-12-18 5.530 5.700 5.530 5.660 5.255 2,890,200
2013-12-17 5.710 5.790 5.580 5.590 5.190 4,365,377
2013-12-16 5.660 5.810 5.660 5.710 5.302 5,531,700
2013-12-13 5.590 5.790 5.570 5.670 5.265 13,368,030
2013-12-12 5.680 5.780 5.660 5.680 5.274 5,425,400
2013-12-11 5.980 5.980 5.700 5.720 5.311 14,330,227
2013-12-10 5.930 5.990 5.850 5.980 5.552 9,032,619
2013-12-09 6.000 6.000 5.840 5.930 5.506 6,510,558
2013-12-06 6.000 6.040 5.870 5.890 5.469 6,556,496
2013-12-05 6.000 6.060 5.900 6.050 5.617 7,130,397
2013-12-04 6.000 6.100 5.910 5.970 5.543 9,673,780
2013-12-03 6.120 6.120 5.940 6.000 5.571 8,497,639
2013-12-02 6.020 6.150 5.990 6.150 5.710 13,648,167
2013-11-29 5.960 6.040 5.940 6.020 5.589 8,562,000
2013-11-28 6.140 6.140 5.970 5.980 5.552 20,002,536
2013-11-27 6.020 6.050 5.920 6.040 5.608 15,553,102
2013-11-26 6.000 6.130 6.000 6.080 5.645 11,948,693
2013-11-25 6.300 6.300 6.000 6.020 5.589 27,051,092
2013-11-22 6.100 6.180 5.990 6.160 5.719 60,226,788
2013-11-21 5.540 6.160 5.440 6.090 5.654 91,450,356
2013-11-20 5.350 5.560 5.350 5.550 5.153 26,558,500
2013-11-19 5.500 5.500 5.340 5.350 4.967 15,559,521
2013-11-18 5.330 5.450 5.240 5.390 5.005 29,411,404
2013-11-15 5.140 5.250 5.140 5.210 4.837 12,199,264
2013-11-14 5.090 5.140 5.090 5.130 4.763 12,504,487
2013-11-13 5.080 5.120 5.050 5.090 4.726 11,827,443
2013-11-12 5.080 5.150 5.040 5.110 4.745 20,614,000
2013-11-11 5.090 5.110 5.010 5.060 4.698 25,117,760
2013-11-08 5.180 5.190 5.080 5.100 4.735 23,323,335
2013-11-07 5.310 5.330 5.190 5.200 4.828 17,001,563
2013-11-06 5.350 5.400 5.310 5.350 4.967 11,251,000
2013-11-05 5.370 5.430 5.300 5.360 4.977 6,270,172
2013-11-04 5.390 5.430 5.360 5.390 5.005 7,854,000
2013-11-01 5.300 5.380 5.300 5.340 4.958 13,596,500
2013-10-31 5.290 5.360 5.280 5.290 4.912 13,736,050
2013-10-30 5.360 5.390 5.290 5.380 4.995 12,681,160
2013-10-29 5.370 5.460 5.310 5.420 5.032 15,122,200
2013-10-28 5.410 5.460 5.360 5.440 5.051 3,810,900
2013-10-25 5.400 5.460 5.350 5.430 5.042 9,953,688
2013-10-24 5.330 5.480 5.320 5.460 5.070 13,712,000
2013-10-23 5.520 5.630 5.340 5.350 4.967 15,527,000
2013-10-22 5.530 5.560 5.460 5.520 5.125 6,422,668
2013-10-21 5.540 5.570 5.500 5.530 5.135 11,258,000
2013-10-18 5.350 5.560 5.350 5.520 5.125 19,090,300
2013-10-17 5.460 5.480 5.350 5.370 4.986 13,140,000
2013-10-16 5.420 5.480 5.330 5.460 5.070 6,176,006
2013-10-15 5.420 5.440 5.390 5.400 5.014 11,489,724
2013-10-11 5.320 5.390 5.320 5.380 4.995 10,933,294
2013-10-10 5.280 5.320 5.200 5.280 4.902 7,981,874
2013-10-09 5.260 5.330 5.170 5.310 4.930 14,300,000
2013-10-08 5.170 5.300 5.170 5.290 4.912 13,490,858
2013-10-07 5.200 5.220 5.150 5.170 4.800 15,848,000
2013-10-04 5.290 5.290 5.200 5.210 4.837 18,738,500
2013-10-03 5.240 5.320 5.240 5.310 4.930 8,119,067
2013-10-02 5.230 5.430 5.230 5.280 4.902 10,188,360
2013-09-30 5.410 5.410 5.230 5.250 4.875 11,832,000
2013-09-27 5.370 5.470 5.370 5.410 5.023 7,118,000
2013-09-26 5.500 5.500 5.360 5.370 4.986 7,898,000
2013-09-25 5.530 5.590 5.420 5.490 5.097 6,548,000
2013-09-24 5.590 5.630 5.490 5.530 5.135 5,043,500
2013-09-23 5.890 5.900 5.490 5.590 5.190 9,166,000
2013-09-19 5.840 5.840 5.700 5.710 5.302 8,495,500
2013-09-18 5.700 5.720 5.600 5.690 5.283 4,283,851
2013-09-17 5.750 5.790 5.680 5.720 5.311 12,184,408
2013-09-16 5.680 5.720 5.630 5.710 5.302 5,353,086
2013-09-13 5.630 5.710 5.550 5.610 5.209 7,687,480
2013-09-12 5.800 5.800 5.600 5.640 5.237 8,902,929
2013-09-11 5.600 5.870 5.600 5.780 5.367 24,819,939
2013-09-10 5.320 5.650 5.310 5.630 5.227 38,577,000
2013-09-09 5.230 5.300 5.200 5.290 4.912 17,056,000
2013-09-06 5.080 5.210 5.030 5.170 4.800 14,184,313
2013-09-05 5.080 5.120 5.030 5.100 4.735 9,751,854
2013-09-04 5.000 5.070 5.000 5.010 4.652 8,212,285
2013-09-03 5.010 5.140 5.010 5.070 4.707 7,030,750
2013-09-02 5.040 5.100 4.990 5.010 4.652 4,900,978
2013-08-30 4.950 5.010 4.910 4.950 4.596 8,108,071
2013-08-29 5.040 5.100 4.870 4.980 4.624 9,732,000
2013-08-28 5.150 5.170 4.980 4.990 4.633 18,625,323
2013-08-27 5.120 5.250 5.100 5.150 4.782 8,053,940
2013-08-26 5.150 5.180 5.110 5.140 4.772 5,886,000
2013-08-23 5.190 5.220 5.040 5.100 4.735 8,088,000
2013-08-22 5.100 5.170 5.070 5.160 4.791 7,483,119
2013-08-21 5.120 5.140 5.070 5.130 4.763 4,484,221
2013-08-20 5.250 5.270 5.090 5.100 4.735 15,094,000
2013-08-19 5.300 5.360 5.260 5.290 4.912 8,598,840
2013-08-16 5.290 5.380 5.240 5.300 4.921 13,874,260
2013-08-15 5.270 5.430 5.260 5.350 4.967 34,594,651
2013-08-14 5.250 5.250 5.250 5.250 4.875 0
2013-08-13 5.190 5.290 5.160 5.250 4.875 27,952,369
2013-08-12 5.150 5.190 5.070 5.160 4.791 15,486,250
2013-08-09 5.120 5.150 5.080 5.100 4.735 7,896,000
2013-08-08 5.100 5.140 5.050 5.080 4.717 9,202,696
2013-08-07 5.150 5.190 5.000 5.070 4.707 17,258,000
2013-08-06 5.270 5.270 5.150 5.170 4.800 9,294,000
2013-08-05 5.270 5.320 5.220 5.260 4.884 6,000,331
2013-08-02 5.350 5.350 5.230 5.250 4.875 4,997,000
2013-08-01 5.230 5.320 5.230 5.270 4.893 5,520,664
2013-07-31 5.220 5.330 5.220 5.250 4.875 4,612,000
2013-07-30 5.200 5.350 5.200 5.300 4.921 5,982,000
2013-07-29 5.360 5.390 5.180 5.240 4.865 7,822,000
2013-07-26 5.430 5.450 5.370 5.430 5.042 9,880,000
2013-07-25 5.420 5.510 5.390 5.420 5.032 9,893,470
2013-07-24 5.550 5.680 5.460 5.510 5.116 5,036,000
2013-07-23 5.400 5.640 5.300 5.620 5.218 13,658,003
2013-07-22 5.320 5.340 5.240 5.330 4.949 7,913,681
2013-07-19 5.220 5.340 5.210 5.320 4.940 11,157,320
2013-07-18 5.310 5.390 5.210 5.290 4.912 7,892,000
2013-07-17 5.320 5.430 5.300 5.350 4.967 7,501,000
2013-07-16 5.400 5.430 5.290 5.370 4.986 7,801,787
2013-07-15 5.450 5.550 5.310 5.380 4.995 8,410,500
2013-07-12 5.500 5.580 5.350 5.430 5.042 12,820,729
2013-07-11 5.260 5.530 5.180 5.480 5.088 13,634,330
2013-07-10 5.120 5.220 5.110 5.190 4.819 11,357,700
2013-07-09 5.200 5.270 5.100 5.100 4.735 10,293,509
2013-07-08 5.200 5.270 5.100 5.240 4.865 9,052,804
2013-07-05 5.270 5.410 5.250 5.290 4.912 5,637,853
2013-07-04 5.110 5.380 5.110 5.240 4.865 5,704,837
2013-07-03 5.300 5.350 5.070 5.140 4.772 11,457,057
2013-07-02 5.470 5.610 5.310 5.360 4.977 10,521,614
2013-06-28 5.400 5.640 5.390 5.580 5.181 24,866,500
2013-06-27 5.200 5.480 5.200 5.400 5.014 18,551,600
2013-06-26 5.200 5.440 5.200 5.250 4.875 25,627,400
2013-06-25 5.300 5.300 4.930 5.080 4.717 27,660,634
2013-06-24 5.370 5.540 5.270 5.300 4.921 14,462,412
2013-06-21 5.220 5.490 5.160 5.460 5.070 23,391,832
2013-06-20 5.500 5.550 5.310 5.410 5.023 12,696,000
2013-06-19 5.520 5.600 5.450 5.480 5.088 21,457,652
2013-06-18 5.630 5.660 5.510 5.580 5.181 20,037,598
2013-06-17 5.730 5.770 5.580 5.660 5.255 14,535,000
2013-06-14 5.750 5.890 5.520 5.660 5.255 18,411,400
2013-06-13 5.900 5.900 5.570 5.620 5.218 15,262,389
2013-06-11 5.660 5.860 5.650 5.800 5.385 26,635,140
2013-06-10 6.150 6.200 5.510 5.700 5.292 40,834,000
2013-06-07 6.270 6.270 6.030 6.090 5.654 16,372,417
2013-06-06 6.210 6.290 6.100 6.110 5.618 14,890,000
2013-06-05 6.500 6.500 6.290 6.300 5.793 12,826,000
2013-06-04 6.550 6.570 6.380 6.570 6.041 5,383,906
2013-06-03 6.290 6.540 6.260 6.500 5.977 13,456,425
2013-05-31 6.500 6.540 6.400 6.420 5.903 16,788,736
2013-05-30 6.750 6.770 6.400 6.490 5.967 9,916,096
2013-05-29 6.680 6.800 6.650 6.710 6.170 6,040,680
2013-05-28 6.650 6.680 6.520 6.650 6.114 6,404,000
2013-05-27 6.550 6.730 6.550 6.660 6.124 5,328,964
2013-05-24 6.610 6.740 6.520 6.630 6.096 4,653,803
2013-05-23 6.750 6.800 6.590 6.650 6.114 7,719,280
2013-05-22 6.900 6.930 6.730 6.820 6.271 6,614,000
2013-05-21 7.000 7.000 6.800 6.880 6.326 5,538,000
2013-05-20 6.650 7.000 6.650 6.990 6.427 17,045,941
2013-05-16 6.700 6.790 6.600 6.650 6.114 3,100,559
2013-05-15 6.700 6.860 6.640 6.720 6.179 4,720,329
2013-05-14 6.930 6.970 6.610 6.700 6.160 7,086,648
2013-05-13 6.700 6.950 6.700 6.880 6.326 5,599,166
2013-05-10 6.770 6.890 6.770 6.880 6.326 8,643,961
2013-05-09 6.850 6.880 6.730 6.800 6.252 6,504,000
2013-05-08 6.900 6.900 6.670 6.790 6.243 16,271,362
2013-05-07 6.700 6.730 6.570 6.700 6.160 11,922,000
2013-05-06 6.650 6.760 6.550 6.750 6.206 14,250,340
2013-05-03 6.700 6.700 6.410 6.510 5.986 10,665,074
2013-05-02 6.170 6.400 6.150 6.400 5.885 12,616,218
2013-04-30 6.290 6.340 6.220 6.280 5.774 8,636,525
2013-04-29 6.280 6.280 6.180 6.230 5.728 5,780,000
2013-04-26 6.240 6.260 6.150 6.210 5.710 9,312,000
2013-04-25 6.190 6.290 6.160 6.170 5.673 7,870,082
2013-04-24 6.180 6.230 6.120 6.230 5.728 11,060,000
2013-04-23 6.120 6.250 6.100 6.120 5.627 8,370,045
2013-04-22 6.180 6.200 6.050 6.110 5.618 15,746,330
2013-04-19 6.160 6.330 6.150 6.230 5.728 7,406,051
2013-04-18 6.100 6.300 6.100 6.240 5.737 6,538,399
2013-04-17 6.350 6.350 6.120 6.200 5.701 14,642,760
2013-04-16 5.910 6.280 5.910 6.260 5.756 28,719,843
2013-04-15 6.160 6.160 5.900 6.010 5.526 18,166,849
2013-04-12 6.450 6.450 6.150 6.170 5.673 12,550,000
2013-04-11 6.350 6.490 6.220 6.400 5.885 13,988,416
2013-04-10 6.450 6.490 6.230 6.250 5.747 6,615,255
2013-04-09 6.310 6.740 6.310 6.450 5.931 15,091,036
2013-04-08 6.200 6.500 6.090 6.320 5.811 22,992,644
2013-04-05 6.500 6.500 5.890 6.050 5.563 44,286,000
2013-04-03 6.740 6.830 6.650 6.710 6.170 12,918,000
2013-04-02 6.730 6.880 6.670 6.760 6.216 11,510,368
2013-03-28 6.850 6.940 6.710 6.900 6.344 13,302,370
2013-03-27 6.700 7.000 6.700 7.000 6.436 22,788,481
2013-03-26 6.610 6.740 6.610 6.720 6.179 9,060,000
2013-03-25 7.000 7.000 6.710 6.750 6.206 5,457,553
2013-03-22 6.620 6.890 6.620 6.850 6.298 14,669,933
2013-03-21 6.520 6.820 6.520 6.750 6.206 18,403,670
2013-03-20 6.300 6.690 6.300 6.610 6.078 15,022,852
2013-03-19 6.400 6.430 6.220 6.310 5.802 8,156,000
2013-03-18 6.250 6.410 6.170 6.350 5.839 9,171,745
2013-03-15 6.300 6.540 6.190 6.300 5.793 13,034,496
2013-03-14 6.230 6.310 6.080 6.290 5.783 9,779,096
2013-03-13 6.450 6.460 6.260 6.330 5.820 5,501,483
2013-03-12 6.390 6.570 6.390 6.450 5.931 5,919,096
2013-03-11 6.580 6.600 6.370 6.390 5.875 6,478,400
2013-03-08 6.600 6.670 6.480 6.520 5.995 7,082,400
2013-03-07 6.620 6.730 6.510 6.570 6.041 9,302,000
2013-03-06 6.530 6.670 6.500 6.620 6.087 10,953,543
2013-03-05 6.370 6.500 6.340 6.420 5.903 11,031,733
2013-03-04 6.460 6.530 6.210 6.260 5.756 19,117,000
2013-03-01 6.340 6.590 6.300 6.500 5.977 27,760,000
2013-02-28 6.080 6.340 6.080 6.280 5.774 30,127,644
2013-02-27 5.980 6.110 5.850 5.980 5.498 20,491,500
2013-02-26 6.080 6.260 6.000 6.030 5.544 25,369,400
2013-02-25 6.150 6.330 6.090 6.100 5.609 14,044,000
2013-02-22 6.450 6.510 6.180 6.220 5.719 16,974,400
2013-02-21 6.850 6.850 6.530 6.550 6.022 11,885,629
2013-02-20 6.700 6.880 6.700 6.870 6.317 8,895,000
2013-02-19 6.810 6.990 6.780 6.790 6.243 10,042,000
2013-02-18 6.900 6.990 6.790 6.840 6.289 5,817,408
2013-02-15 6.720 6.980 6.700 6.840 6.289 4,876,452
2013-02-14 6.820 6.990 6.660 6.870 6.317 8,123,090
2013-02-08 6.760 6.920 6.700 6.840 6.289 19,244,010
2013-02-07 6.600 6.740 6.600 6.690 6.151 5,190,000
2013-02-06 6.750 6.750 6.590 6.680 6.142 8,971,380
2013-02-05 6.640 6.770 6.570 6.590 6.059 16,180,602
2013-02-04 6.730 6.890 6.680 6.800 6.252 12,986,200
2013-02-01 6.590 6.650 6.530 6.610 6.078 11,678,767
2013-01-31 6.750 6.790 6.560 6.640 6.105 18,972,000
2013-01-30 6.760 6.980 6.590 6.660 6.124 22,521,800
2013-01-29 6.820 6.830 6.720 6.760 6.216 8,029,436
2013-01-28 6.690 6.840 6.640 6.790 6.243 21,265,800
2013-01-25 7.010 7.010 6.650 6.660 6.124 31,313,746
2013-01-24 7.240 7.320 7.080 7.090 6.519 10,741,623
2013-01-23 7.230 7.390 7.230 7.360 6.767 6,301,394
2013-01-22 7.200 7.400 7.200 7.350 6.758 4,932,130
2013-01-21 7.380 7.410 7.210 7.390 6.795 7,969,360
2013-01-18 7.250 7.400 7.200 7.380 6.786 14,021,360
2013-01-17 7.100 7.180 7.090 7.150 6.574 10,710,000
2013-01-16 7.100 7.150 6.960 7.070 6.501 7,373,270
2013-01-15 7.120 7.230 6.940 7.000 6.436 16,340,000
2013-01-14 7.210 7.240 7.090 7.210 6.629 14,842,500
2013-01-11 7.210 7.240 6.830 7.090 6.519 18,718,537
2013-01-10 6.680 7.120 6.680 7.110 6.537 31,967,692
2013-01-09 6.700 6.780 6.610 6.720 6.179 10,735,325
2013-01-08 6.850 6.850 6.640 6.660 6.124 22,405,579
2013-01-07 6.510 6.640 6.510 6.630 6.096 22,110,500
2013-01-04 6.480 6.600 6.480 6.590 6.059 14,834,780
2013-01-03 6.540 6.580 6.460 6.480 5.958 16,350,541
2013-01-02 6.560 6.640 6.540 6.600 6.068 11,079,264
2012-12-31 6.410 6.560 6.400 6.550 6.022 4,272,000
2012-12-28 6.540 6.540 6.420 6.450 5.931 6,413,415
2012-12-27 6.500 6.500 6.420 6.450 5.931 9,079,704
2012-12-24 6.450 6.450 6.310 6.430 5.912 4,620,000
2012-12-21 6.280 6.460 6.280 6.450 5.931 13,386,200
2012-12-20 6.450 6.450 6.290 6.400 5.885 13,889,426
2012-12-19 6.120 6.300 6.120 6.300 5.793 20,990,960
2012-12-18 6.300 6.300 6.070 6.090 5.600 30,012,136
2012-12-17 6.120 6.290 6.120 6.280 5.774 38,294,517
2012-12-14 6.130 6.210 6.040 6.120 5.627 26,869,951
2012-12-13 6.230 6.240 6.050 6.180 5.682 33,499,943
2012-12-12 5.880 5.990 5.860 5.980 5.498 17,527,814
2012-12-11 5.960 5.960 5.740 5.830 5.360 23,936,631
2012-12-10 5.680 5.970 5.590 5.960 5.480 37,134,126
2012-12-07 5.560 5.580 5.460 5.550 5.103 19,924,000
2012-12-06 5.360 5.500 5.300 5.490 5.048 24,679,290
2012-12-05 5.250 5.360 5.210 5.320 4.892 14,187,780
2012-12-04 5.230 5.300 5.150 5.250 4.827 8,826,000
2012-12-03 5.250 5.300 5.180 5.240 4.818 8,962,259
2012-11-30 5.070 5.250 5.070 5.190 4.772 14,213,716
2012-11-29 5.100 5.160 5.070 5.080 4.671 6,435,695
2012-11-28 5.120 5.150 5.070 5.110 4.698 6,962,000
2012-11-27 5.220 5.260 5.140 5.150 4.735 6,333,640
2012-11-26 5.170 5.220 5.150 5.190 4.772 7,050,604
2012-11-23 5.150 5.190 5.140 5.160 4.744 7,969,472
2012-11-22 5.150 5.170 5.070 5.130 4.717 6,198,000
2012-11-21 5.150 5.170 5.060 5.140 4.726 4,548,000
2012-11-20 5.200 5.220 5.090 5.110 4.698 7,302,000
2012-11-19 5.080 5.170 5.080 5.150 4.735 14,276,000
2012-11-16 5.100 5.120 5.040 5.060 4.652 7,848,000
2012-11-15 5.080 5.140 5.000 5.050 4.643 6,932,728
2012-11-14 5.130 5.160 5.080 5.110 4.698 9,292,000
2012-11-13 5.220 5.220 5.060 5.120 4.708 8,684,854
2012-11-12 5.220 5.300 5.110 5.210 4.790 5,812,000
2012-11-09 5.180 5.270 5.160 5.270 4.846 10,735,147
2012-11-08 5.250 5.300 5.190 5.210 4.790 10,488,300
2012-11-07 5.400 5.400 5.260 5.330 4.901 12,540,887
2012-11-06 5.440 5.480 5.300 5.340 4.910 12,546,000
2012-11-05 5.520 5.600 5.420 5.440 5.002 21,664,500
2012-11-02 5.580 5.610 5.490 5.540 5.094 17,889,653
2012-11-01 5.480 5.540 5.430 5.500 5.057 12,047,954
2012-10-31 5.600 5.600 5.480 5.500 5.057 15,592,873
2012-10-30 5.440 5.540 5.420 5.510 5.066 12,799,000
2012-10-29 5.350 5.520 5.330 5.490 5.048 13,462,600
2012-10-26 5.540 5.540 5.320 5.400 4.965 17,099,240
2012-10-25 5.500 5.650 5.470 5.540 5.094 37,134,400
2012-10-24 5.290 5.500 5.250 5.430 4.993 48,473,533
2012-10-22 5.130 5.130 5.130 5.130 4.717 0
2012-10-19 5.130 5.130 5.130 5.130 4.717 0
2012-10-18 5.130 5.130 5.130 5.130 4.717 0
2012-10-17 5.130 5.130 5.130 5.130 4.717 0
2012-10-16 5.130 5.130 5.130 5.130 4.717 0
2012-10-15 5.130 5.130 5.130 5.130 4.717 0
2012-10-12 5.130 5.130 5.130 5.130 4.717 0
2012-10-11 5.130 5.130 5.130 5.130 4.717 0
2012-10-10 5.130 5.130 5.130 5.130 4.717 0
2012-10-09 5.130 5.130 5.130 5.130 4.717 0
2012-10-08 5.080 5.180 5.000 5.130 4.717 17,349,500
2012-10-05 5.070 5.080 4.960 5.070 4.662 10,526,106
2012-10-04 4.960 5.090 4.900 5.070 4.662 22,699,136
2012-10-03 4.840 4.940 4.840 4.870 4.478 8,106,000
2012-09-28 4.820 4.900 4.820 4.880 4.487 8,545,105
2012-09-27 4.830 4.920 4.770 4.820 4.432 15,750,475
2012-09-26 4.830 4.870 4.770 4.830 4.441 13,944,032
2012-09-25 4.880 4.970 4.870 4.920 4.524 9,362,187
2012-09-24 4.890 4.950 4.840 4.920 4.524 27,828,892
2012-09-21 4.820 5.010 4.720 4.950 4.551 108,178,136
2012-09-20 4.770 4.900 4.750 4.780 4.395 41,410,226
2012-09-19 4.690 4.730 4.640 4.730 4.349 19,323,864
2012-09-18 4.590 4.710 4.590 4.670 4.294 26,763,846
2012-09-17 4.610 4.630 4.520 4.570 4.202 21,210,608
2012-09-14 4.630 4.660 4.530 4.560 4.193 51,042,000
2012-09-13 4.620 4.620 4.530 4.530 4.165 14,289,000
2012-09-12 4.600 4.650 4.560 4.620 4.248 11,966,762
2012-09-11 4.630 4.640 4.510 4.580 4.211 11,394,000
2012-09-10 4.710 4.790 4.570 4.620 4.248 18,061,732
2012-09-07 4.590 4.790 4.550 4.710 4.331 31,035,000
2012-09-06 4.500 4.560 4.450 4.530 4.165 8,247,205
2012-09-05 4.550 4.600 4.460 4.500 4.138 17,243,950
2012-09-04 4.550 4.610 4.520 4.580 4.211 14,246,672
2012-09-03 4.650 4.670 4.500 4.550 4.184 21,551,000
2012-08-31 4.710 4.770 4.620 4.670 4.294 15,684,471
2012-08-30 4.700 4.780 4.660 4.700 4.321 14,383,970
2012-08-29 4.800 4.880 4.670 4.700 4.321 22,499,762
2012-08-28 5.020 5.060 4.810 4.840 4.450 12,812,000
2012-08-27 5.050 5.090 4.960 5.020 4.616 4,636,000
2012-08-24 5.170 5.170 5.000 5.010 4.607 11,710,000
2012-08-23 5.200 5.220 5.120 5.140 4.726 9,315,851
2012-08-22 5.140 5.260 5.060 5.070 4.662 10,327,800
2012-08-21 5.300 5.300 5.140 5.200 4.781 9,077,000
2012-08-20 5.280 5.340 5.210 5.250 4.827 5,194,000
2012-08-17 5.350 5.400 5.250 5.280 4.855 9,006,690
2012-08-16 5.490 5.500 5.320 5.360 4.928 10,478,000
2012-08-15 5.410 5.500 5.400 5.450 5.011 13,438,485
2012-08-14 5.290 5.460 5.270 5.440 5.002 16,374,112
2012-08-13 5.210 5.280 5.200 5.240 4.818 6,205,427
2012-08-10 5.120 5.280 5.120 5.230 4.809 9,266,000
2012-08-09 5.120 5.260 5.110 5.170 4.754 26,011,215
2012-08-08 5.370 5.420 5.120 5.140 4.726 13,676,702
2012-08-07 5.340 5.430 5.330 5.370 4.938 5,192,800
2012-08-06 5.260 5.450 5.260 5.350 4.919 7,178,000
2012-08-03 5.400 5.410 5.230 5.260 4.836 11,071,085
2012-08-02 5.540 5.540 5.360 5.410 4.974 6,630,700
2012-08-01 5.500 5.550 5.400 5.470 5.029 10,166,095
2012-07-31 5.520 5.580 5.410 5.490 5.048 16,311,645
2012-07-30 5.540 5.550 5.470 5.500 5.057 11,525,000
2012-07-27 5.430 5.550 5.390 5.520 5.075 20,155,652
2012-07-26 5.240 5.420 5.240 5.410 4.974 16,658,108
2012-07-25 5.150 5.250 5.120 5.240 4.818 10,569,020
2012-07-24 5.100 5.250 5.080 5.170 4.754 7,228,252
2012-07-23 5.250 5.250 5.080 5.170 4.754 15,026,043
2012-07-20 5.300 5.330 5.220 5.320 4.892 20,452,400
2012-07-19 5.250 5.350 5.220 5.310 4.882 28,318,062
2012-07-18 5.000 5.220 4.990 5.200 4.781 25,420,106
2012-07-17 5.050 5.100 4.970 5.030 4.625 12,367,160
2012-07-16 5.000 5.110 5.000 5.080 4.671 16,730,931
2012-07-13 4.770 5.060 4.730 4.990 4.588 38,165,129
2012-07-12 4.720 4.800 4.670 4.770 4.386 14,616,000
2012-07-11 4.650 4.790 4.620 4.770 4.386 12,734,950
2012-07-10 4.630 4.740 4.620 4.720 4.340 6,948,800
2012-07-09 4.690 4.740 4.610 4.640 4.266 10,880,000
2012-07-06 4.660 4.770 4.650 4.750 4.367 13,757,908
2012-07-05 4.650 4.700 4.600 4.630 4.257 7,675,732
2012-07-04 4.650 4.720 4.600 4.680 4.303 14,810,744
2012-07-03 4.600 4.660 4.540 4.640 4.266 10,485,299
2012-06-29 4.510 4.550 4.470 4.540 4.174 7,686,429
2012-06-28 4.550 4.570 4.460 4.480 4.119 9,613,353
2012-06-27 4.550 4.570 4.510 4.530 4.165 8,322,000
2012-06-26 4.700 4.710 4.620 4.650 4.167 9,057,000
2012-06-25 4.670 4.730 4.580 4.700 4.212 14,022,290
2012-06-22 4.520 4.660 4.520 4.610 4.131 10,852,000
2012-06-21 4.640 4.680 4.600 4.640 4.158 17,274,328
2012-06-20 4.610 4.640 4.570 4.600 4.122 8,704,774
2012-06-19 4.550 4.610 4.540 4.550 4.077 11,548,983
2012-06-18 4.580 4.610 4.540 4.540 4.068 15,807,384
2012-06-15 4.480 4.550 4.460 4.500 4.033 19,844,335
2012-06-14 4.680 4.680 4.400 4.450 3.988 41,430,500
2012-06-13 4.880 4.880 4.680 4.710 4.221 35,862,324
2012-06-12 4.860 4.900 4.780 4.850 4.346 13,446,186
2012-06-11 4.900 4.930 4.820 4.910 4.400 19,130,011
2012-06-08 4.810 4.840 4.730 4.760 4.266 11,738,000
2012-06-07 4.800 4.860 4.720 4.740 4.248 10,327,040
2012-06-06 4.730 4.790 4.710 4.750 4.257 10,536,220
2012-06-05 4.800 4.830 4.720 4.740 4.248 17,341,008
2012-06-04 4.830 4.870 4.740 4.760 4.266 12,617,800
2012-06-01 4.720 4.940 4.690 4.930 4.418 16,394,209
2012-05-31 4.720 4.810 4.710 4.740 4.248 22,885,601
2012-05-30 4.980 4.980 4.820 4.850 4.346 10,933,500
2012-05-29 4.750 5.020 4.750 4.980 4.463 10,760,640
2012-05-28 4.800 4.840 4.710 4.750 4.257 5,118,000
2012-05-25 4.710 4.820 4.620 4.820 4.319 13,438,340
2012-05-24 4.830 4.830 4.680 4.690 4.203 20,112,740
2012-05-23 4.860 4.930 4.790 4.830 4.328 14,160,784
2012-05-22 4.990 5.020 4.910 4.950 4.436 14,403,700
2012-05-21 5.000 5.010 4.900 4.910 4.400 9,303,008
2012-05-18 5.050 5.120 4.960 5.030 4.508 17,367,687
2012-05-17 5.170 5.260 5.100 5.230 4.687 11,472,540
2012-05-16 5.110 5.220 5.020 5.170 4.633 21,726,000
2012-05-15 5.250 5.340 5.150 5.250 4.705 16,354,625
2012-05-14 5.610 5.610 5.430 5.460 4.893 9,957,321
2012-05-11 5.450 5.650 5.430 5.600 5.018 11,181,693
2012-05-10 5.750 5.770 5.520 5.550 4.974 15,846,636
2012-05-09 5.750 5.870 5.730 5.780 5.180 21,070,468
2012-05-08 5.670 5.830 5.660 5.830 5.224 22,772,490
2012-05-07 5.670 5.750 5.600 5.650 5.063 15,910,398
2012-05-04 5.730 5.830 5.700 5.800 5.198 17,004,356
2012-05-03 5.680 5.760 5.590 5.750 5.153 18,935,622
2012-05-02 5.630 5.720 5.550 5.690 5.099 27,526,823
2012-04-30 5.430 5.680 5.430 5.630 5.045 31,055,948
2012-04-27 5.300 5.520 5.200 5.420 4.857 56,254,153
2012-04-26 5.120 5.120 5.120 5.120 4.588 0
2012-04-25 5.120 5.120 5.120 5.120 4.588 0
2012-04-24 5.120 5.120 5.120 5.120 4.588 0
2012-04-23 5.120 5.120 5.120 5.120 4.588 0
2012-04-20 5.120 5.120 5.120 5.120 4.588 0
2012-04-19 5.130 5.130 5.090 5.120 4.588 16,761,500
2012-04-18 5.160 5.170 5.070 5.100 4.570 13,792,822
2012-04-17 5.170 5.170 5.090 5.120 4.588 9,766,953
2012-04-16 5.250 5.250 5.090 5.170 4.633 12,290,000
2012-04-13 5.250 5.350 5.250 5.310 4.758 11,488,017
2012-04-12 5.140 5.230 5.100 5.190 4.651 8,618,424
2012-04-11 5.160 5.220 5.080 5.100 4.570 11,149,000
2012-04-10 5.250 5.370 5.200 5.260 4.714 11,226,000
2012-04-05 5.210 5.320 5.140 5.270 4.723 10,952,000
2012-04-03 5.280 5.350 5.230 5.350 4.794 10,687,500
2012-04-02 5.430 5.430 5.230 5.250 4.705 9,715,177
2012-03-30 5.230 5.400 5.180 5.380 4.821 26,429,936
2012-03-29 5.130 5.270 5.060 5.250 4.705 17,211,240
2012-03-28 5.080 5.120 5.050 5.100 4.570 11,245,251
2012-03-27 5.120 5.210 5.110 5.120 4.588 10,346,457
2012-03-26 5.170 5.170 5.050 5.080 4.552 7,076,362
2012-03-23 5.290 5.290 5.050 5.120 4.588 40,560,518
2012-03-22 5.130 5.350 5.100 5.330 4.776 19,852,322
2012-03-21 5.200 5.270 5.110 5.120 4.588 20,462,753
2012-03-20 5.340 5.340 5.200 5.210 4.669 17,554,000
2012-03-16 5.490 5.580 5.490 5.520 4.947 11,701,960
2012-03-15 5.580 5.580 5.480 5.500 4.929 18,267,025
2012-03-14 5.660 5.680 5.550 5.580 5.000 18,652,400
2012-03-13 5.750 5.780 5.590 5.600 5.018 19,305,135
2012-03-12 5.600 5.730 5.600 5.680 5.090 8,517,500
2012-03-09 5.680 5.720 5.650 5.660 5.072 17,628,500
2012-03-08 5.680 5.750 5.680 5.700 5.108 7,697,440
2012-03-07 5.620 5.760 5.620 5.670 5.081 14,484,320
2012-03-06 5.740 5.820 5.650 5.670 5.081 15,957,505
2012-03-05 5.860 5.880 5.690 5.720 5.126 15,800,800
2012-03-02 5.800 5.880 5.770 5.860 5.251 12,123,404
2012-03-01 5.800 5.900 5.720 5.780 5.180 17,261,900
2012-02-29 5.770 5.910 5.770 5.860 5.251 27,243,835
2012-02-28 5.620 5.770 5.620 5.750 5.153 46,321,550
2012-02-27 5.950 5.960 5.550 5.590 5.009 65,138,000
2012-02-24 6.070 6.070 5.910 5.940 5.323 10,416,064
2012-02-23 5.970 6.070 5.960 5.990 5.368 18,805,708
2012-02-22 5.910 6.000 5.880 5.960 5.341 20,706,389
2012-02-21 6.130 6.160 5.950 6.020 5.395 20,625,000
2012-02-20 6.300 6.340 6.070 6.140 5.502 12,939,115
2012-02-17 6.290 6.330 6.210 6.260 5.610 13,480,800
2012-02-16 6.450 6.500 6.200 6.230 5.583 21,639,977
2012-02-15 6.600 6.630 6.370 6.520 5.843 8,837,000
2012-02-14 6.550 6.600 6.440 6.450 5.780 4,483,700
2012-02-13 6.500 6.530 6.430 6.490 5.816 6,316,273
2012-02-10 6.730 6.730 6.440 6.480 5.807 12,072,572
2012-02-09 6.500 6.690 6.440 6.670 5.977 14,246,465
2012-02-08 6.500 6.730 6.450 6.590 5.906 18,747,251
2012-02-07 6.370 6.480 6.330 6.360 5.699 7,967,686
2012-02-06 6.260 6.370 6.200 6.360 5.699 17,051,715
2012-02-03 6.180 6.250 6.100 6.190 5.547 17,928,349
2012-02-02 6.150 6.320 6.120 6.300 5.646 19,632,991
2012-02-01 6.200 6.200 6.060 6.140 5.502 18,232,931
2012-01-31 6.230 6.250 6.120 6.190 5.547 14,253,250
2012-01-30 6.180 6.220 6.060 6.110 5.475 10,671,362
2012-01-27 6.300 6.380 6.170 6.190 5.547 10,427,000
2012-01-26 6.240 6.320 6.180 6.290 5.637 11,074,749
2012-01-20 6.160 6.190 6.030 6.180 5.538 9,525,200
2012-01-19 5.950 6.130 5.890 6.120 5.484 16,998,000
2012-01-18 5.920 5.990 5.800 5.940 5.323 11,234,117
2012-01-17 5.900 5.990 5.820 5.990 5.368 9,139,500
2012-01-16 6.120 6.120 5.800 5.830 5.224 19,296,769
2012-01-13 6.320 6.320 6.070 6.140 5.502 14,386,943
2012-01-12 5.910 6.350 5.910 6.320 5.664 21,107,684
2012-01-11 5.860 6.040 5.860 5.990 5.368 12,386,892
2012-01-10 5.860 6.050 5.840 5.950 5.332 9,866,000
2012-01-09 5.610 5.850 5.600 5.830 5.224 7,185,000
2012-01-06 5.720 5.830 5.540 5.600 5.018 11,277,500
2012-01-05 5.950 6.000 5.720 5.840 5.233 7,936,613
2012-01-04 6.040 6.080 5.840 5.980 5.359 11,095,208
2012-01-03 5.850 6.000 5.840 5.980 5.359 10,413,818
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 5.730 5.780 5.730 5.740 5.144 5,544,322
2011-12-29 5.640 5.760 5.600 5.720 5.126 8,246,800
2011-12-28 5.780 5.780 5.660 5.700 5.108 6,350,990
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 5.630 5.790 5.590 5.780 5.180 11,393,100
2011-12-22 5.550 5.560 5.350 5.550 4.974 8,093,305
2011-12-21 5.450 5.580 5.390 5.580 5.000 12,111,177
2011-12-20 5.290 5.400 5.210 5.230 4.687 9,945,660
2011-12-19 5.410 5.500 5.320 5.330 4.776 12,526,950
2011-12-16 5.500 5.600 5.400 5.580 5.000 9,207,675
2011-12-15 5.510 5.570 5.350 5.410 4.848 10,756,260
2011-12-14 5.640 5.710 5.600 5.650 5.063 5,284,178
2011-12-13 5.750 5.750 5.600 5.630 5.045 6,810,117
2011-12-12 5.960 6.000 5.750 5.790 5.189 3,540,000
2011-12-09 5.860 5.990 5.810 5.870 5.260 6,640,499
2011-12-08 6.200 6.200 5.970 6.060 5.431 4,553,700
2011-12-07 6.060 6.200 5.980 6.200 5.556 7,095,600
2011-12-06 6.080 6.100 5.900 5.980 5.359 4,300,131
2011-12-05 6.050 6.150 5.960 6.100 5.466 7,696,000
2011-12-02 6.090 6.130 6.020 6.050 5.422 6,775,402
2011-12-01 5.960 6.190 5.940 6.160 5.520 11,380,740
2011-11-30 5.740 5.790 5.630 5.690 5.099 12,541,340
2011-11-29 5.650 5.750 5.600 5.710 5.117 8,858,200
2011-11-28 5.650 5.670 5.520 5.590 5.009 8,932,980
2011-11-25 5.510 5.600 5.500 5.550 4.974 4,952,000
2011-11-24 5.510 5.670 5.500 5.560 4.982 8,471,751
2011-11-23 5.700 5.750 5.530 5.610 5.027 7,472,000
2011-11-22 5.880 5.980 5.750 5.780 5.180 12,859,854
2011-11-21 6.010 6.020 5.880 5.900 5.287 6,476,126
2011-11-18 6.110 6.180 6.000 6.030 5.404 8,058,000
2011-11-17 6.100 6.270 6.100 6.200 5.556 5,375,130
2011-11-16 6.600 6.620 6.210 6.340 5.681 15,543,772
2011-11-15 6.480 6.660 6.410 6.600 5.914 3,754,000
2011-11-14 6.620 6.640 6.430 6.590 5.906 8,941,609
2011-11-11 6.800 6.800 6.340 6.370 5.708 8,959,337
2011-11-10 6.400 6.600 6.260 6.560 5.879 15,694,126
2011-11-09 6.790 6.940 6.750 6.780 6.076 23,346,226
2011-11-08 6.420 6.680 6.400 6.640 5.950 12,969,000
2011-11-07 6.330 6.510 6.210 6.450 5.780 13,302,000
2011-11-04 6.170 6.340 6.150 6.330 5.673 18,964,860
2011-11-03 5.920 6.080 5.830 5.930 5.314 14,554,700
2011-11-02 5.760 6.080 5.670 6.050 5.422 17,057,200
2011-11-01 5.920 6.030 5.860 5.870 5.260 16,549,570
2011-10-31 6.200 6.290 5.910 6.140 5.502 16,466,037
2011-10-28 6.460 6.620 6.220 6.240 5.592 20,799,487
2011-10-27 6.200 6.480 6.180 6.450 5.780 23,355,400
2011-10-26 5.880 6.180 5.860 6.150 5.511 10,813,600
2011-10-25 5.860 6.010 5.850 5.970 5.350 15,868,685
2011-10-24 5.700 5.880 5.630 5.860 5.251 12,047,273
2011-10-21 5.530 5.570 5.420 5.530 4.956 12,718,231
2011-10-20 5.690 5.690 5.480 5.500 4.929 5,413,293
2011-10-19 5.890 5.920 5.720 5.730 5.135 6,954,000
2011-10-18 5.960 5.960 5.650 5.780 5.180 12,974,063
2011-10-17 6.180 6.310 6.010 6.160 5.520 11,887,675
2011-10-14 6.150 6.260 5.890 6.000 5.377 12,728,000
2011-10-13 6.310 6.500 6.110 6.330 5.673 14,632,875
2011-10-12 5.830 6.230 5.830 6.150 5.511 10,498,554
2011-10-11 5.750 6.160 5.750 5.980 5.359 20,334,000
2011-10-10 5.760 5.870 5.520 5.610 5.027 5,959,999
2011-10-07 5.150 5.780 5.150 5.660 5.072 11,609,100
2011-10-06 5.150 5.390 5.150 5.360 4.803 26,575,008
2011-10-04 5.010 5.320 4.830 4.860 4.355 11,511,558
2011-10-03 5.200 5.350 4.990 5.180 4.642 23,367,710
2011-09-30 5.890 6.000 5.450 5.490 4.920 38,460,840
2011-09-28 5.600 6.120 5.600 6.010 5.386 28,107,000
2011-09-27 5.560 5.700 5.480 5.660 5.072 27,225,399
2011-09-26 5.410 5.900 5.400 5.420 4.857 28,119,542
2011-09-23 5.900 5.950 5.410 5.860 5.251 40,266,619
2011-09-22 6.250 6.290 5.830 5.960 5.341 26,655,000
2011-09-21 6.800 6.860 6.420 6.530 5.852 40,964,974
2011-09-20 7.140 7.250 6.880 6.940 6.219 17,878,920
2011-09-19 7.220 7.300 7.080 7.160 6.416 7,101,114
2011-09-16 7.100 7.290 7.100 7.220 6.470 17,419,280
2011-09-15 7.100 7.190 6.900 7.000 6.273 15,197,554
2011-09-14 7.300 7.360 7.020 7.070 6.336 27,758,300
2011-09-12 7.390 7.500 7.280 7.280 6.524 9,611,542
2011-09-09 7.600 7.800 7.600 7.690 6.891 2,943,927
2011-09-08 7.750 7.860 7.660 7.760 6.954 4,595,351
2011-09-07 7.820 7.880 7.690 7.810 6.999 4,732,068
2011-09-06 7.570 7.780 7.570 7.730 6.927 5,807,500
2011-09-05 7.750 7.830 7.600 7.630 6.837 6,588,449
2011-09-02 8.070 8.150 7.920 7.980 7.151 9,578,425
2011-09-01 8.100 8.170 8.000 8.020 7.187 18,112,492
2011-08-31 7.800 8.000 7.690 7.870 7.053 16,097,381
2011-08-30 7.800 8.000 7.650 7.800 6.990 19,687,149
2011-08-29 7.430 7.670 7.430 7.570 6.784 8,196,765
2011-08-26 7.550 7.680 7.280 7.410 6.640 22,391,807
2011-08-25 7.650 7.810 7.650 7.740 6.936 6,119,422
2011-08-24 7.580 7.800 7.530 7.580 6.793 9,982,000
2011-08-23 7.380 7.660 7.350 7.620 6.829 11,061,012
2011-08-22 7.510 7.690 7.160 7.380 6.613 13,452,540
2011-08-19 7.520 7.670 7.430 7.500 6.721 14,062,151
2011-08-18 7.800 7.890 7.610 7.700 6.900 9,778,405
2011-08-17 8.050 8.190 7.880 7.920 7.097 10,012,656
2011-08-16 8.180 8.190 7.970 8.050 7.214 12,498,314
2011-08-15 8.040 8.220 8.040 8.180 7.330 27,494,000
2011-08-12 7.900 8.100 7.830 7.990 7.160 24,579,252
2011-08-11 7.400 7.920 7.320 7.810 6.999 32,050,460
2011-08-10 7.600 7.700 7.450 7.590 6.802 20,966,456
2011-08-09 7.060 7.500 6.970 7.280 6.524 30,352,564
2011-08-08 7.410 7.550 7.210 7.530 6.748 23,861,256
2011-08-05 7.450 7.790 7.410 7.670 6.873 23,963,406
2011-08-04 7.660 7.950 7.660 7.850 7.035 13,425,052
2011-08-03 7.640 7.760 7.570 7.680 6.882 15,982,800
2011-08-02 8.150 8.170 7.860 7.880 7.062 11,591,725
2011-08-01 8.330 8.390 8.270 8.290 7.429 11,354,223
2011-07-29 8.090 8.300 8.080 8.240 7.384 24,933,050
2011-07-28 8.250 8.260 8.050 8.240 7.384 13,874,000
2011-07-27 8.260 8.350 8.120 8.310 7.447 26,283,000
2011-07-26 8.110 8.280 8.050 8.270 7.411 24,297,142
2011-07-25 8.000 8.200 8.000 8.080 7.241 42,286,076
2011-07-22 7.800 7.840 7.750 7.800 6.990 11,691,000
2011-07-21 7.760 7.810 7.690 7.710 6.909 4,223,640
2011-07-20 7.840 7.890 7.700 7.800 6.990 6,248,565
2011-07-19 7.650 7.860 7.600 7.830 7.017 17,004,800
2011-07-18 7.840 7.970 7.670 7.680 6.882 11,146,977
2011-07-15 7.820 7.970 7.640 7.880 7.062 21,704,000
2011-07-14 7.530 7.850 7.520 7.820 7.008 18,094,000
2011-07-13 7.540 7.750 7.520 7.590 6.802 24,576,336
2011-07-12 7.800 7.830 7.550 7.580 6.793 23,452,872
2011-07-11 7.810 8.100 7.810 7.930 7.106 28,901,000
2011-07-08 8.050 8.130 7.880 7.930 7.106 19,918,000
2011-07-07 7.820 8.130 7.820 8.110 7.268 19,857,000
2011-07-06 8.100 8.110 7.750 7.820 7.008 29,207,248
2011-07-05 8.150 8.190 8.090 8.140 7.295 8,252,199
2011-07-04 8.200 8.250 8.110 8.140 7.295 10,424,630
2011-06-30 8.250 8.250 7.930 8.060 7.223 18,045,959
2011-06-29 8.260 8.290 8.010 8.190 7.339 21,246,902
2011-06-28 7.950 8.300 7.940 8.300 7.438 34,855,180
2011-06-27 7.720 8.200 7.700 8.150 7.303 61,254,110
2011-06-24 7.450 7.850 7.430 7.760 6.954 53,441,160
2011-06-23 7.380 7.380 7.140 7.200 6.452 12,107,927
2011-06-22 7.360 7.460 7.250 7.320 6.560 14,451,660
2011-06-21 7.230 7.300 7.150 7.250 6.497 11,544,000
2011-06-20 7.130 7.270 7.100 7.180 6.434 19,703,393
2011-06-17 6.990 7.240 6.910 7.000 6.273 62,076,000
2011-06-16 7.030 7.150 6.970 7.000 6.273 14,162,000
2011-06-15 7.110 7.180 7.030 7.070 6.336 11,723,902
2011-06-14 6.930 7.180 6.930 7.040 6.309 21,447,532
2011-06-13 7.000 7.140 6.920 7.080 6.345 12,784,414
2011-06-10 7.180 7.250 7.010 7.070 6.336 21,923,167
2011-06-09 7.420 7.460 7.120 7.240 6.488 23,055,622
2011-06-08 7.750 7.760 7.410 7.460 6.685 24,833,850
2011-06-07 7.600 7.840 7.600 7.740 6.936 6,150,119
2011-06-03 7.820 7.900 7.680 7.700 6.900 8,355,867
2011-06-02 7.800 7.950 7.800 7.860 7.044 4,808,585
2011-06-01 7.960 7.970 7.840 7.920 7.097 10,313,153
2011-05-31 7.980 8.020 7.820 7.900 7.079 18,454,620
2011-05-30 7.940 8.000 7.830 7.880 7.062 5,054,000
2011-05-27 7.800 8.060 7.800 7.990 7.160 10,457,939
2011-05-26 7.780 7.930 7.780 7.870 7.053 7,966,000
2011-05-25 7.800 7.830 7.680 7.780 6.972 21,059,000
2011-05-24 8.000 8.050 7.830 7.870 7.053 12,646,000
2011-05-23 8.060 8.170 7.970 8.010 7.178 11,929,158
2011-05-20 8.170 8.340 8.070 8.100 7.259 9,269,000
2011-05-19 8.330 8.370 8.130 8.220 7.366 10,010,000
2011-05-18 8.040 8.410 8.040 8.330 7.465 24,518,158
2011-05-17 8.180 8.220 8.000 8.030 7.196 12,898,504
2011-05-16 8.130 8.290 8.060 8.110 7.268 14,103,692
2011-05-13 8.150 8.280 8.120 8.270 7.411 15,562,000
2011-05-12 8.070 8.180 7.950 8.120 7.277 16,075,489
2011-05-11 8.450 8.450 8.040 8.100 7.259 21,130,702
2011-05-09 8.350 8.350 8.200 8.330 7.465 15,135,424
2011-05-06 8.300 8.470 8.180 8.390 7.519 60,319,248
2011-05-05 7.750 8.020 7.750 7.930 7.106 20,837,417
2011-05-04 7.950 8.140 7.780 7.820 7.008 23,655,416
2011-05-03 7.910 8.200 7.730 8.030 7.196 26,228,341
2011-04-29 7.900 7.960 7.690 7.860 7.044 28,743,813
2011-04-28 8.390 8.430 8.000 8.080 7.241 20,672,748
2011-04-27 8.360 8.450 8.270 8.310 7.447 18,842,026
2011-04-26 8.000 8.430 7.990 8.370 7.501 23,137,320
2011-04-21 8.400 8.490 8.160 8.210 7.357 33,095,706
2011-04-20 8.150 8.480 8.140 8.390 7.519 50,050,685
2011-04-19 8.000 8.180 7.900 8.160 7.207 29,997,258
2011-04-18 8.200 8.340 8.030 8.120 7.171 33,644,654
2011-04-15 7.800 8.120 7.780 8.070 7.127 48,862,441
2011-04-14 7.800 7.920 7.700 7.770 6.862 48,752,583
2011-04-13 7.700 8.010 7.600 7.980 7.048 76,686,003
2011-04-12 7.280 7.570 7.220 7.510 6.632 33,469,787
2011-04-11 7.350 7.460 7.300 7.370 6.509 13,728,162
2011-04-08 7.330 7.430 7.250 7.360 6.500 18,234,733
2011-04-07 7.400 7.400 7.250 7.290 6.438 26,598,650
2011-04-06 7.620 7.620 7.390 7.410 6.544 27,892,600
2011-04-04 7.420 7.640 7.420 7.570 6.685 44,088,200
2011-04-01 7.230 7.440 7.190 7.420 6.553 21,492,054
2011-03-31 7.450 7.480 7.160 7.200 6.359 40,933,000
2011-03-30 7.250 7.410 7.160 7.360 6.500 20,275,845
2011-03-29 7.130 7.190 7.050 7.160 6.323 8,793,600
2011-03-28 7.140 7.240 7.100 7.200 6.359 7,856,894
2011-03-25 7.370 7.370 7.230 7.240 6.394 12,518,735
2011-03-24 7.450 7.450 7.250 7.300 6.447 11,380,000
2011-03-23 7.100 7.390 7.100 7.290 6.438 36,920,230
2011-03-22 6.950 7.210 6.850 7.190 6.350 29,485,730
2011-03-21 6.940 7.040 6.860 6.940 6.129 12,642,431
2011-03-18 6.880 6.980 6.810 6.870 6.067 11,130,922
2011-03-17 6.900 6.900 6.720 6.760 5.970 12,695,249
2011-03-16 7.100 7.140 6.950 7.020 6.200 14,486,391
2011-03-15 7.120 7.150 6.900 6.990 6.173 19,891,986
2011-03-14 7.180 7.240 7.100 7.160 6.323 13,746,096
2011-03-11 7.180 7.400 7.150 7.230 6.385 18,606,161
2011-03-10 7.530 7.530 7.220 7.290 6.438 19,784,380
2011-03-09 7.490 7.540 7.390 7.460 6.588 27,406,132
2011-03-08 7.100 7.390 7.100 7.380 6.518 19,824,500
2011-03-07 7.340 7.340 7.110 7.150 6.315 21,718,350
2011-03-04 7.580 7.600 7.390 7.440 6.571 25,451,346
2011-03-03 7.310 7.480 7.260 7.440 6.571 19,161,735
2011-03-02 7.210 7.300 7.120 7.240 6.394 16,644,522
2011-03-01 7.350 7.470 7.280 7.430 6.562 20,366,000
2011-02-28 7.010 7.290 7.000 7.270 6.421 18,618,328
2011-02-25 7.200 7.220 7.000 7.040 6.217 58,423,800
2011-02-24 7.350 7.420 7.010 7.040 6.217 32,370,821
2011-02-23 7.460 7.480 7.290 7.400 6.535 19,881,865
2011-02-22 7.780 7.780 7.370 7.460 6.588 44,902,718
2011-02-21 8.150 8.170 7.940 8.020 7.083 19,785,778
2011-02-18 8.110 8.250 8.030 8.210 7.251 22,316,192
2011-02-17 7.880 8.040 7.820 8.030 7.092 14,733,823
2011-02-16 7.800 7.960 7.790 7.880 6.959 8,934,000
2011-02-15 7.990 8.060 7.700 7.760 6.853 16,474,918
2011-02-14 7.570 8.040 7.570 7.990 7.056 31,643,428
2011-02-11 7.400 7.560 7.400 7.500 6.624 13,365,753
2011-02-10 7.430 7.480 7.280 7.380 6.518 21,525,154
2011-02-09 7.880 7.910 7.470 7.520 6.641 30,828,260
2011-02-08 7.920 7.970 7.830 7.880 6.959 11,592,700
2011-02-07 8.190 8.220 7.880 7.900 6.977 13,410,399
2011-02-02 8.050 8.320 8.030 8.170 7.215 9,408,000
2011-02-01 8.180 8.180 8.000 8.030 7.092 11,175,000
2011-01-31 8.010 8.100 7.970 8.030 7.092 22,266,000
2011-01-28 8.240 8.370 8.220 8.250 7.286 9,849,838
2011-01-27 8.380 8.500 8.220 8.300 7.330 19,437,456
2011-01-26 8.100 8.480 8.100 8.440 7.454 19,271,838
2011-01-25 8.290 8.430 8.080 8.100 7.154 20,902,100
2011-01-24 8.550 8.640 8.270 8.330 7.357 22,366,900
2011-01-21 8.530 8.630 8.500 8.550 7.551 21,163,778
2011-01-20 9.000 9.100 8.630 8.650 7.639 30,763,197
2011-01-19 9.170 9.170 8.920 9.010 7.957 21,879,783
2011-01-18 9.000 9.160 8.970 9.080 8.019 13,258,500
2011-01-17 9.180 9.260 8.970 8.990 7.940 15,989,499
2011-01-14 9.220 9.300 9.060 9.180 8.107 18,075,000
2011-01-13 9.600 9.600 9.040 9.170 8.099 25,424,178
2011-01-12 9.280 9.560 9.250 9.500 8.390 31,685,787
2011-01-11 8.960 9.220 8.890 9.190 8.116 10,134,000
2011-01-10 9.450 9.450 8.830 8.960 7.913 14,558,500
2011-01-07 9.310 9.330 9.140 9.340 8.249 14,366,688
2011-01-06 9.320 9.430 9.150 9.340 8.249 17,752,100
2011-01-05 9.510 9.520 9.180 9.460 8.355 27,035,302
2011-01-04 9.260 9.360 9.100 9.310 8.222 19,802,100
2011-01-03 8.810 9.190 8.760 9.170 8.099 19,784,000
2010-12-31 8.970 9.060 8.680 8.730 7.710 12,370,125
2010-12-30 8.800 9.010 8.800 8.930 7.887 23,498,782
2010-12-29 8.420 8.810 8.420 8.750 7.728 20,599,800
2010-12-28 8.530 8.570 8.400 8.410 7.427 10,468,250
2010-12-24 8.530 8.630 8.530 8.560 7.560 4,857,500
2010-12-23 8.600 8.660 8.430 8.590 7.586 22,844,510
2010-12-22 8.410 8.720 8.410 8.630 7.622 30,621,900
2010-12-21 8.180 8.500 8.150 8.460 7.471 26,272,990
2010-12-20 8.280 8.310 7.940 8.190 7.233 27,832,000
2010-12-17 8.320 8.460 8.200 8.270 7.304