價格(HK$)
4.790
股票價格延遲約 15 分鐘
  • 上日收市HK$4.80
  • 買入價HK$4.78
  • 開市HK$4.77
  • 賣出價HK$4.80
  • 成交金額HK$90.86M
  • 每股盈利RMB0.22
  • 成交數量18.95M
  • 市盈率20.37x
  • 市值HK$20.47B
  • 收益率N/A
  • 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 4.770 4.900 4.710 4.790 4.790 18,945,529
2020-09-17 4.890 4.950 4.760 4.800 4.800 17,829,397
2020-09-16 4.890 5.000 4.830 4.860 4.860 37,143,301
2020-09-15 4.730 4.900 4.650 4.840 4.840 30,984,910
2020-09-14 4.620 4.770 4.620 4.710 4.710 29,855,551
2020-09-11 4.600 4.630 4.490 4.570 4.570 28,982,858
2020-09-10 4.860 4.900 4.620 4.630 4.630 34,603,456
2020-09-09 4.630 4.800 4.560 4.800 4.800 65,957,178
2020-09-08 4.650 4.670 4.370 4.630 4.630 53,787,629
2020-09-07 4.330 4.620 4.330 4.620 4.620 71,914,795
2020-09-04 4.150 4.360 4.090 4.310 4.310 37,801,528
2020-09-03 4.190 4.360 4.100 4.260 4.260 36,781,620
2020-09-02 4.170 4.230 4.090 4.160 4.160 18,505,447
2020-09-01 4.080 4.200 4.060 4.160 4.160 18,039,687
2020-08-31 4.130 4.250 4.090 4.090 4.090 42,216,494
2020-08-28 4.040 4.080 4.000 4.020 4.020 13,202,890
2020-08-27 4.000 4.020 3.900 4.010 4.010 13,985,674
2020-08-26 4.050 4.090 3.990 4.000 4.000 29,618,963
2020-08-25 3.950 4.090 3.910 4.050 4.050 50,028,000
2020-08-24 3.900 3.920 3.820 3.850 3.850 8,843,000
2020-08-21 3.860 3.900 3.810 3.890 3.890 15,481,673
2020-08-20 3.770 3.930 3.750 3.860 3.860 15,912,568
2020-08-19 3.810 3.860 3.730 3.800 3.800 18,552,000
2020-08-18 3.870 3.870 3.740 3.800 3.800 17,616,000
2020-08-17 3.900 3.900 3.820 3.860 3.860 14,114,442
2020-08-14 3.860 3.910 3.800 3.860 3.860 10,422,318
2020-08-13 3.940 4.000 3.850 3.870 3.870 25,863,215
2020-08-12 3.770 3.950 3.770 3.900 3.900 45,070,572
2020-08-11 3.650 3.830 3.640 3.760 3.760 43,386,306
2020-08-10 3.620 3.640 3.560 3.580 3.580 6,913,000
2020-08-07 3.690 3.770 3.580 3.620 3.620 26,362,617
2020-08-06 3.690 3.730 3.660 3.690 3.690 13,223,042
2020-08-05 3.660 3.680 3.620 3.650 3.650 11,642,713
2020-08-04 3.600 3.710 3.580 3.660 3.660 17,349,009
2020-08-03 3.600 3.600 3.530 3.590 3.590 17,908,178
2020-07-31 3.600 3.630 3.550 3.590 3.590 11,177,611
2020-07-30 3.610 3.640 3.540 3.580 3.580 9,462,584
2020-07-29 3.550 3.630 3.540 3.600 3.600 13,733,468
2020-07-28 3.600 3.600 3.540 3.580 3.580 7,305,000
2020-07-27 3.560 3.630 3.510 3.540 3.540 10,598,880
2020-07-24 3.620 3.690 3.500 3.560 3.560 19,689,000
2020-07-23 3.680 3.680 3.580 3.640 3.640 10,758,581
2020-07-22 3.610 3.800 3.610 3.650 3.650 35,954,789
2020-07-21 3.620 3.680 3.600 3.640 3.640 14,834,622
2020-07-20 3.580 3.600 3.490 3.600 3.600 15,446,635
2020-07-17 3.600 3.620 3.500 3.560 3.560 18,901,184
2020-07-16 3.670 3.760 3.540 3.600 3.600 33,727,567
2020-07-15 3.630 3.790 3.620 3.640 3.640 30,327,779
2020-07-14 3.660 3.660 3.520 3.570 3.570 20,292,000
2020-07-13 3.640 3.700 3.600 3.640 3.640 17,825,021
2020-07-10 3.690 3.730 3.610 3.640 3.640 22,711,000
2020-07-09 3.790 3.860 3.700 3.740 3.740 36,142,830
2020-07-08 3.760 3.790 3.630 3.780 3.780 23,599,915
2020-07-07 3.980 4.120 3.700 3.730 3.730 46,397,090
2020-07-06 3.660 3.880 3.650 3.850 3.850 43,503,068
2020-07-03 3.590 3.650 3.560 3.600 3.600 18,959,466
2020-07-02 3.440 3.620 3.410 3.570 3.570 27,264,708
2020-06-30 3.470 3.520 3.380 3.430 3.430 15,595,797
2020-06-29 3.460 3.500 3.350 3.410 3.410 19,582,000
2020-06-26 3.480 3.520 3.450 3.460 3.460 10,032,929
2020-06-24 3.570 3.630 3.510 3.520 3.520 9,006,614
2020-06-23 3.560 3.610 3.500 3.570 3.570 8,850,035
2020-06-22 3.660 3.670 3.490 3.530 3.530 33,116,340
2020-06-19 3.710 3.730 3.630 3.670 3.670 20,032,903
2020-06-18 3.650 3.710 3.550 3.670 3.670 12,754,000
2020-06-17 3.700 3.700 3.590 3.640 3.640 11,748,067
2020-06-16 3.650 3.680 3.590 3.680 3.680 20,322,746
2020-06-15 3.650 3.720 3.500 3.540 3.540 35,832,772
2020-06-12 3.650 3.790 3.600 3.720 3.720 43,666,948
2020-06-11 3.930 3.960 3.770 3.800 3.800 41,140,492
2020-06-10 4.130 4.130 3.920 4.010 4.010 32,554,600
2020-06-09 4.100 4.150 4.020 4.130 4.130 48,546,980
2020-06-08 3.900 4.020 3.840 3.940 3.940 83,182,719
2020-06-05 3.550 3.840 3.550 3.820 3.820 79,870,213
2020-06-04 3.450 3.470 3.350 3.450 3.450 18,573,550
2020-06-03 3.370 3.460 3.370 3.420 3.420 16,953,516
2020-06-02 3.380 3.420 3.320 3.320 3.320 14,091,000
2020-06-01 3.220 3.350 3.220 3.330 3.330 14,939,827
2020-05-29 3.260 3.290 3.160 3.180 3.180 23,224,162
2020-05-28 3.340 3.340 3.210 3.260 3.260 20,794,972
2020-05-27 3.290 3.350 3.250 3.350 3.350 22,665,450
2020-05-26 3.260 3.300 3.220 3.250 3.250 11,566,000
2020-05-25 3.200 3.210 3.100 3.200 3.200 17,829,000
2020-05-22 3.360 3.360 3.120 3.200 3.200 57,232,050
2020-05-21 3.560 3.570 3.380 3.420 3.420 17,466,669
2020-05-20 3.540 3.590 3.500 3.510 3.510 11,334,000
2020-05-19 3.460 3.580 3.450 3.500 3.500 46,183,739
2020-05-18 3.300 3.370 3.270 3.310 3.310 16,133,956
2020-05-15 3.240 3.320 3.130 3.300 3.300 24,660,000
2020-05-14 3.320 3.340 3.210 3.230 3.230 27,055,900
2020-05-13 3.410 3.440 3.350 3.350 3.350 27,789,000
2020-05-12 3.550 3.550 3.420 3.450 3.450 16,791,944
2020-05-11 3.490 3.590 3.470 3.540 3.540 21,509,000
2020-05-08 3.420 3.480 3.400 3.450 3.450 21,212,948
2020-05-07 3.490 3.490 3.360 3.410 3.410 29,339,000
2020-05-06 3.650 3.670 3.500 3.500 3.500 37,307,976
2020-05-05 3.600 3.690 3.550 3.640 3.640 13,180,000
2020-05-04 3.790 3.790 3.590 3.630 3.630 36,202,010
2020-04-29 3.850 3.910 3.800 3.870 3.870 17,469,282
2020-04-28 3.750 3.860 3.700 3.830 3.830 28,428,458
2020-04-27 3.760 3.780 3.660 3.710 3.710 14,659,591
2020-04-24 3.780 3.780 3.650 3.710 3.710 22,220,936
2020-04-23 3.730 3.830 3.670 3.740 3.740 41,939,615
2020-04-22 3.470 3.700 3.410 3.660 3.660 36,262,176
2020-04-21 3.600 3.600 3.390 3.470 3.470 29,048,715
2020-04-20 3.560 3.710 3.540 3.600 3.600 42,722,610
2020-04-17 3.350 3.540 3.340 3.500 3.500 66,250,496
2020-04-16 3.300 3.340 3.220 3.260 3.260 28,056,000
2020-04-15 3.400 3.430 3.300 3.320 3.320 19,779,851
2020-04-14 3.450 3.460 3.300 3.380 3.380 24,628,000
2020-04-09 3.450 3.520 3.400 3.450 3.450 29,178,000
2020-04-08 3.420 3.490 3.370 3.410 3.410 25,143,196
2020-04-07 3.380 3.480 3.290 3.440 3.440 28,554,828
2020-04-06 3.360 3.360 3.150 3.300 3.300 13,155,053
2020-04-03 3.320 3.330 3.230 3.290 3.290 5,086,000
2020-04-02 3.250 3.320 3.170 3.320 3.320 8,614,290
2020-04-01 3.300 3.460 3.220 3.250 3.250 19,471,226
2020-03-31 3.340 3.380 3.260 3.330 3.330 15,216,753
2020-03-30 3.340 3.340 3.160 3.290 3.290 28,262,825
2020-03-27 3.570 3.570 3.320 3.350 3.350 23,143,046
2020-03-26 3.380 3.520 3.300 3.420 3.420 36,723,000
2020-03-25 3.290 3.480 3.250 3.320 3.320 65,885,000
2020-03-24 2.950 3.170 2.950 3.060 3.060 31,419,189
2020-03-23 2.890 3.050 2.890 2.900 2.900 36,220,066
2020-03-20 3.190 3.210 3.050 3.170 3.170 56,250,588
2020-03-19 3.280 3.290 2.920 3.150 3.150 76,348,000
2020-03-18 3.590 3.670 3.290 3.380 3.380 52,348,445
2020-03-17 3.860 3.880 3.540 3.660 3.660 50,821,021
2020-03-16 4.000 4.060 3.800 3.870 3.870 40,131,420
2020-03-13 3.850 4.120 3.710 4.050 4.050 62,930,000
2020-03-12 4.210 4.220 4.050 4.110 4.110 45,823,600
2020-03-11 4.320 4.460 4.250 4.320 4.320 30,871,076
2020-03-10 4.180 4.320 4.060 4.290 4.290 32,420,008
2020-03-09 4.050 4.300 4.050 4.100 4.100 45,674,000
2020-03-06 4.180 4.180 4.050 4.110 4.110 29,347,043
2020-03-05 4.230 4.240 4.150 4.220 4.220 21,604,250
2020-03-04 4.160 4.210 4.110 4.180 4.180 17,803,057
2020-03-03 4.170 4.230 4.100 4.150 4.150 24,293,194
2020-03-02 4.140 4.170 4.080 4.120 4.120 21,682,000
2020-02-28 4.170 4.210 4.060 4.110 4.110 34,185,228
2020-02-27 4.220 4.270 4.120 4.260 4.260 24,233,360
2020-02-26 4.310 4.410 4.170 4.220 4.220 78,765,671
2020-02-25 4.310 4.410 4.310 4.380 4.380 20,156,800
2020-02-24 4.500 4.550 4.330 4.400 4.400 37,105,007
2020-02-21 4.680 4.680 4.520 4.550 4.550 21,409,070
2020-02-20 4.780 4.850 4.620 4.690 4.690 66,014,444
2020-02-19 4.650 4.830 4.600 4.730 4.730 32,540,055
2020-02-18 4.720 4.720 4.570 4.640 4.640 12,594,000
2020-02-17 4.630 4.720 4.540 4.700 4.700 23,317,000
2020-02-14 4.600 4.630 4.570 4.600 4.600 15,026,407
2020-02-13 4.650 4.680 4.540 4.590 4.590 28,440,000
2020-02-12 4.530 4.660 4.500 4.630 4.630 28,012,229
2020-02-11 4.410 4.540 4.410 4.530 4.530 39,870,883
2020-02-10 4.600 4.600 4.360 4.380 4.380 86,016,115
2020-02-07 4.710 4.710 4.500 4.640 4.640 29,062,443
2020-02-06 4.540 4.740 4.440 4.660 4.660 43,426,250
2020-02-05 4.630 4.630 4.330 4.350 4.350 38,895,800
2020-02-04 4.300 4.340 4.240 4.310 4.310 24,986,859
2020-02-03 4.320 4.340 4.100 4.280 4.280 44,916,254
2020-01-31 4.340 4.400 4.290 4.350 4.350 16,506,000
2020-01-30 4.440 4.480 4.300 4.340 4.340 26,962,850
2020-01-29 4.400 4.490 4.350 4.490 4.490 23,567,797
2020-01-24 4.630 4.670 4.540 4.660 4.660 12,417,623
2020-01-23 4.770 4.770 4.640 4.650 4.650 24,264,656
2020-01-22 4.790 4.860 4.680 4.820 4.820 29,912,549
2020-01-21 5.040 5.050 4.720 4.740 4.740 57,998,000
2020-01-20 5.330 5.330 4.980 5.070 5.070 44,858,015
2020-01-17 5.320 5.390 5.260 5.340 5.340 10,788,917
2020-01-16 5.380 5.380 5.270 5.310 5.310 12,867,222
2020-01-15 5.480 5.480 5.300 5.380 5.380 12,940,700
2020-01-14 5.520 5.620 5.400 5.490 5.490 18,369,518
2020-01-13 5.360 5.500 5.320 5.490 5.490 16,533,165
2020-01-10 5.270 5.450 5.260 5.400 5.400 23,756,941
2020-01-09 5.150 5.270 5.120 5.250 5.250 20,870,000
2020-01-08 4.960 5.080 4.910 5.000 5.000 26,685,165
2020-01-07 5.100 5.190 5.090 5.130 5.130 16,983,000
2020-01-06 5.310 5.380 5.030 5.080 5.080 28,074,739
2020-01-03 5.480 5.650 5.330 5.380 5.380 18,986,000
2020-01-02 5.330 5.400 5.270 5.380 5.380 14,176,000
2019-12-31 5.400 5.430 5.170 5.240 5.240 20,114,989
2019-12-30 5.360 5.530 5.330 5.360 5.360 33,193,989
2019-12-27 5.210 5.400 5.210 5.340 5.340 10,585,700
2019-12-24 5.310 5.350 5.180 5.210 5.210 4,452,000
2019-12-23 5.340 5.350 5.240 5.280 5.280 10,219,920
2019-12-20 5.370 5.370 5.260 5.280 5.280 4,862,393
2019-12-19 5.340 5.380 5.220 5.320 5.320 6,125,750
2019-12-18 5.410 5.430 5.340 5.370 5.370 27,140,000
2019-12-17 5.380 5.470 5.330 5.410 5.410 29,961,000
2019-12-16 5.230 5.380 5.150 5.330 5.330 18,542,036
2019-12-13 5.300 5.450 5.160 5.240 5.240 39,283,662
2019-12-12 4.980 5.040 4.960 5.000 5.000 9,822,528
2019-12-11 4.900 5.020 4.890 4.950 4.950 11,384,795
2019-12-10 4.900 4.920 4.830 4.880 4.880 5,820,000
2019-12-09 4.790 4.900 4.820 4.880 4.880 2,839,468
2019-12-06 4.790 4.890 4.790 4.840 4.840 6,164,000
2019-12-05 4.830 4.840 4.760 4.800 4.800 5,461,000
2019-12-04 4.870 4.870 4.730 4.780 4.780 10,960,600
2019-12-03 4.920 4.970 4.840 4.880 4.880 14,544,790
2019-12-02 4.900 4.980 4.860 4.950 4.950 14,186,000
2019-11-29 4.930 4.960 4.840 4.890 4.890 6,708,000
2019-11-28 4.920 4.970 4.890 4.930 4.930 5,172,000
2019-11-27 4.920 4.970 4.870 4.950 4.950 8,001,029
2019-11-26 4.960 4.980 4.830 4.880 4.880 7,164,000
2019-11-25 4.840 4.950 4.790 4.900 4.900 12,049,760
2019-11-22 4.880 4.880 4.750 4.810 4.810 15,784,539
2019-11-21 4.810 4.850 4.770 4.850 4.850 10,610,240
2019-11-20 5.000 5.010 4.860 4.900 4.900 12,489,100
2019-11-19 4.980 5.050 4.950 5.030 5.030 9,670,000
2019-11-18 5.050 5.060 4.940 5.050 5.050 8,534,000
2019-11-15 5.050 5.050 4.950 5.000 5.000 8,627,000
2019-11-14 4.970 5.050 4.940 4.970 4.970 7,756,286
2019-11-13 5.110 5.110 4.980 5.040 5.040 7,986,624
2019-11-12 5.130 5.160 5.070 5.120 5.120 3,873,040
2019-11-11 5.350 5.350 5.070 5.120 5.120 10,386,633
2019-11-08 5.460 5.500 5.300 5.360 5.360 14,435,827
2019-11-07 5.280 5.370 5.180 5.370 5.370 11,979,047
2019-11-06 5.340 5.410 5.200 5.250 5.250 16,787,530
2019-11-05 5.230 5.330 5.140 5.310 5.310 27,367,800
2019-11-04 4.930 5.290 4.920 5.170 5.170 45,076,746
2019-11-01 4.910 4.940 4.780 4.850 4.850 7,956,000
2019-10-31 4.910 4.950 4.800 4.840 4.840 7,380,000
2019-10-30 4.920 4.960 4.820 4.880 4.880 7,326,000
2019-10-29 4.910 4.910 4.860 4.890 4.890 4,321,296
2019-10-28 4.830 4.930 4.770 4.900 4.900 14,073,620
2019-10-25 4.800 4.810 4.710 4.770 4.770 6,274,000
2019-10-24 4.800 4.810 4.720 4.780 4.780 5,773,169
2019-10-23 4.820 4.820 4.720 4.780 4.780 8,216,000
2019-10-22 4.860 4.860 4.750 4.840 4.840 7,123,475
2019-10-21 4.940 4.940 4.760 4.820 4.820 9,199,000
2019-10-18 4.980 5.000 4.820 4.880 4.880 6,052,297
2019-10-17 4.980 4.980 4.890 4.960 4.960 10,848,313
2019-10-16 4.940 5.000 4.900 4.960 4.960 10,980,000
2019-10-15 4.940 5.000 4.840 4.900 4.900 17,088,493
2019-10-14 4.910 4.920 4.800 4.870 4.870 21,248,020
2019-10-11 4.760 4.910 4.730 4.860 4.860 16,922,042
2019-10-10 4.580 4.770 4.520 4.710 4.710 17,414,000
2019-10-09 4.510 4.600 4.490 4.540 4.540 11,168,425
2019-10-08 4.800 4.820 4.490 4.530 4.530 26,384,600
2019-10-04 4.760 4.780 4.670 4.730 4.730 6,648,169
2019-10-03 4.770 4.770 4.630 4.710 4.710 6,794,000
2019-10-02 4.740 4.790 4.700 4.760 4.760 5,370,822
2019-09-30 4.730 4.800 4.650 4.750 4.750 4,774,000
2019-09-27 4.800 4.800 4.670 4.730 4.730 5,990,934
2019-09-26 4.800 4.850 4.730 4.750 4.750 8,172,000
2019-09-25 4.770 4.830 4.690 4.730 4.730 10,628,603
2019-09-24 4.820 4.860 4.750 4.760 4.760 12,691,500
2019-09-23 4.830 4.860 4.740 4.800 4.800 5,078,823
2019-09-20 4.880 4.880 4.790 4.870 4.870 12,645,000
2019-09-19 4.950 5.010 4.780 4.850 4.850 16,887,192
2019-09-18 4.870 4.980 4.860 4.900 4.900 18,140,978
2019-09-17 4.900 4.910 4.720 4.770 4.770 12,123,779
2019-09-16 4.990 5.000 4.860 4.940 4.940 27,197,046
2019-09-13 5.100 5.190 5.010 5.140 5.140 11,982,285
2019-09-12 4.900 5.050 4.900 5.010 5.010 22,798,012
2019-09-11 4.830 4.870 4.740 4.840 4.840 5,507,657
2019-09-10 4.830 4.850 4.710 4.780 4.780 14,458,000
2019-09-09 4.780 4.910 4.770 4.800 4.800 14,857,295
2019-09-06 4.750 4.840 4.670 4.780 4.780 19,188,463
2019-09-05 4.590 4.730 4.560 4.690 4.690 18,598,060
2019-09-04 4.440 4.600 4.400 4.560 4.560 21,232,480
2019-09-03 4.410 4.500 4.400 4.430 4.430 14,702,000
2019-09-02 4.400 4.430 4.360 4.390 4.390 11,248,000
2019-08-30 4.430 4.460 4.360 4.410 4.410 11,291,191
2019-08-29 4.450 4.450 4.300 4.430 4.430 13,348,000
2019-08-28 4.570 4.650 4.370 4.410 4.410 23,152,720
2019-08-27 4.660 4.630 4.560 4.570 4.570 13,731,392
2019-08-26 4.660 4.630 4.650 4.630 4.630 12,141,000
2019-08-23 4.660 4.730 4.650 4.670 4.670 5,454,000
2019-08-22 4.670 4.720 4.620 4.680 4.680 9,659,533
2019-08-21 4.650 4.670 4.600 4.650 4.650 5,823,484
2019-08-20 4.770 4.800 4.580 4.650 4.650 25,637,392
2019-08-19 4.510 4.860 4.510 4.800 4.800 22,694,000
2019-08-16 4.510 4.760 4.510 4.590 4.590 31,469,800
2019-08-15 4.500 4.570 4.400 4.520 4.520 13,006,946
2019-08-14 4.690 4.700 4.530 4.570 4.570 18,677,804
2019-08-13 4.400 4.480 4.300 4.460 4.460 13,578,391
2019-08-12 4.490 4.530 4.410 4.420 4.420 8,788,000
2019-08-09 4.520 4.590 4.430 4.460 4.460 12,856,100
2019-08-08 4.470 4.560 4.470 4.490 4.490 11,903,000
2019-08-07 4.640 4.650 4.420 4.470 4.470 18,896,214
2019-08-06 4.430 4.550 4.410 4.550 4.550 33,080,000
2019-08-05 4.800 4.800 4.570 4.590 4.590 32,442,183
2019-08-02 4.790 4.890 4.750 4.890 4.890 19,048,000
2019-08-01 5.080 5.090 4.940 4.990 4.990 16,326,049
2019-07-31 5.100 5.120 5.060 5.070 5.070 6,128,000
2019-07-30 5.140 5.230 5.120 5.140 5.140 7,204,000
2019-07-29 5.260 5.260 5.120 5.150 5.150 8,020,690
2019-07-26 5.280 5.280 5.190 5.250 5.250 7,827,440
2019-07-25 5.380 5.380 5.230 5.310 5.310 11,323,717
2019-07-24 5.430 5.440 5.300 5.320 5.320 6,904,000
2019-07-23 5.430 5.440 5.320 5.350 5.350 5,846,000
2019-07-22 5.440 5.490 5.350 5.390 5.390 5,426,000
2019-07-19 5.390 5.450 5.340 5.400 5.400 8,676,090
2019-07-18 5.420 5.460 5.290 5.360 5.360 6,637,059
2019-07-17 5.420 5.520 5.380 5.430 5.430 7,226,000
2019-07-16 5.360 5.490 5.340 5.440 5.440 10,092,000
2019-07-15 5.350 5.350 5.170 5.290 5.290 13,329,466
2019-07-12 5.370 5.450 5.320 5.330 5.330 5,617,000
2019-07-11 5.440 5.450 5.360 5.370 5.370 7,140,377
2019-07-10 5.450 5.450 5.310 5.420 5.420 9,482,000
2019-07-09 5.500 5.500 5.310 5.360 5.360 11,818,400
2019-07-08 5.690 5.690 5.390 5.530 5.530 19,425,708
2019-07-05 5.730 5.780 5.650 5.700 5.700 7,925,500
2019-07-04 5.660 5.750 5.570 5.740 5.740 10,868,000
2019-07-03 5.700 5.700 5.540 5.650 5.650 24,181,990
2019-07-02 5.600 5.800 5.600 5.730 5.730 43,290,532
2019-06-28 5.400 5.460 5.340 5.440 5.440 15,169,712
2019-06-27 5.350 5.530 5.330 5.400 5.400 15,026,191
2019-06-26 5.270 5.380 5.180 5.310 5.310 5,321,000
2019-06-25 5.400 5.440 5.240 5.290 5.290 11,345,462
2019-06-24 5.560 5.600 5.360 5.430 5.430 16,042,000
2019-06-21 5.580 5.670 5.420 5.560 5.560 20,033,043
2019-06-20 5.340 5.670 5.340 5.640 5.640 35,062,000
2019-06-19 5.250 5.480 5.230 5.290 5.290 28,560,000
2019-06-18 5.040 5.040 4.910 5.000 5.000 10,527,896
2019-06-17 5.090 5.150 5.000 5.000 5.000 7,977,480
2019-06-14 5.090 5.200 5.030 5.080 5.080 11,747,642
2019-06-13 5.090 5.100 4.960 5.060 5.060 6,602,000
2019-06-12 5.130 5.150 5.050 5.080 5.080 9,030,776
2019-06-11 4.980 5.260 4.970 5.200 5.200 19,902,977
2019-06-10 5.040 5.050 4.950 4.980 4.980 6,890,000
2019-06-06 5.050 5.060 4.960 5.020 5.020 10,723,000
2019-06-05 5.030 5.120 5.020 5.030 5.030 7,074,000
2019-06-04 5.120 5.120 4.950 4.960 4.960 6,152,344
2019-06-03 5.080 5.140 5.020 5.080 5.080 11,255,000
2019-05-31 5.090 5.170 5.000 5.040 5.040 10,665,343
2019-05-30 5.200 5.220 5.040 5.070 5.070 8,708,000
2019-05-29 5.150 5.220 5.040 5.180 5.180 17,002,214
2019-05-28 5.120 5.300 5.050 5.170 5.170 26,704,000
2019-05-27 5.020 5.150 4.900 5.090 5.090 11,176,000
2019-05-24 5.060 5.090 4.960 5.010 5.010 15,862,366
2019-05-23 5.120 5.190 4.940 4.950 4.950 24,191,385
2019-05-22 5.290 5.300 5.130 5.150 5.150 15,939,259
2019-05-21 5.080 5.280 5.080 5.210 5.210 13,449,500
2019-05-20 5.410 5.460 5.100 5.170 5.170 22,000,071
2019-05-17 5.700 5.700 5.350 5.400 5.400 19,101,000
2019-05-16 5.560 5.720 5.520 5.580 5.580 12,292,460
2019-05-15 5.510 5.730 5.510 5.570 5.570 12,318,426
2019-05-14 5.420 5.670 5.420 5.590 5.590 39,223,106
2019-05-10 5.820 6.040 5.760 5.950 5.950 37,137,123
2019-05-09 6.010 6.010 5.680 5.740 5.740 23,555,986
2019-05-08 6.060 6.180 5.930 6.040 6.040 48,153,569
2019-05-07 6.370 6.370 6.110 6.170 6.170 16,669,000
2019-05-06 6.450 6.500 6.150 6.260 6.260 49,773,526
2019-05-03 6.950 7.000 6.820 6.980 6.980 9,002,000
2019-05-02 6.870 7.040 6.760 7.000 7.000 10,035,171
2019-04-30 6.900 6.920 6.640 6.840 6.840 10,912,845
2019-04-29 6.740 6.980 6.730 6.870 6.870 13,659,771
2019-04-26 6.770 6.840 6.610 6.680 6.680 8,861,292
2019-04-25 7.000 7.000 6.670 6.700 6.700 8,111,933
2019-04-24 6.860 6.980 6.830 6.940 6.940 10,139,000
2019-04-23 7.250 7.250 6.780 6.860 6.860 34,002,250
2019-04-18 7.430 7.610 7.360 7.410 7.410 8,992,000
2019-04-17 7.300 7.460 7.250 7.430 7.430 12,160,000
2019-04-16 7.300 7.390 7.070 7.330 7.330 24,602,133
2019-04-15 7.530 7.640 7.310 7.380 7.380 12,593,000
2019-04-12 7.400 7.530 7.290 7.490 7.490 19,420,775
2019-04-11 7.750 7.750 7.310 7.340 7.340 21,781,987
2019-04-10 7.640 7.780 7.440 7.700 7.700 18,770,500
2019-04-09 7.780 7.800 7.550 7.630 7.630 13,046,000
2019-04-08 7.710 7.920 7.520 7.730 7.730 45,948,636
2019-04-04 8.450 8.560 7.690 7.730 7.730 74,815,510
2019-04-03 7.200 7.460 7.160 7.450 7.450 24,700,789
2019-04-02 7.390 7.390 7.220 7.240 7.240 17,241,383
2019-04-01 7.200 7.300 6.910 7.280 7.280 29,152,120
2019-03-29 6.640 7.180 6.620 7.020 7.020 56,433,850
2019-03-28 6.500 6.690 6.410 6.640 6.640 29,742,525
2019-03-27 6.320 6.600 6.270 6.560 6.560 17,944,064
2019-03-26 6.260 6.330 6.200 6.260 6.260 8,098,568
2019-03-25 6.340 6.340 6.110 6.260 6.260 19,760,000
2019-03-22 6.600 6.600 6.410 6.500 6.500 13,138,402
2019-03-21 6.600 6.800 6.490 6.540 6.540 16,763,444
2019-03-20 6.560 6.650 6.320 6.530 6.530 22,976,666
2019-03-19 6.430 6.670 6.310 6.600 6.600 23,995,000
2019-03-18 6.340 6.440 6.230 6.390 6.390 18,306,000
2019-03-15 6.290 6.390 6.190 6.380 6.380 14,656,694
2019-03-14 6.100 6.450 6.020 6.260 6.260 23,592,000
2019-03-13 6.080 6.110 5.950 6.060 6.060 9,506,445
2019-03-12 6.070 6.220 6.020 6.080 6.080 15,895,960
2019-03-11 5.990 6.190 5.960 6.050 6.050 14,817,120
2019-03-08 6.170 6.250 6.000 6.090 6.090 19,672,900
2019-03-07 6.480 6.490 6.210 6.250 6.250 16,330,915
2019-03-06 6.520 6.530 6.360 6.490 6.490 14,795,773
2019-03-05 6.440 6.460 6.280 6.430 6.430 9,151,000
2019-03-04 6.500 6.650 6.360 6.380 6.380 23,786,200
2019-03-01 6.410 6.540 6.260 6.480 6.480 17,524,300
2019-02-28 6.750 6.750 6.300 6.410 6.410 22,954,751
2019-02-27 6.620 6.820 6.500 6.690 6.690 27,095,558
2019-02-26 6.880 6.900 6.620 6.690 6.690 49,167,506
2019-02-25 6.480 6.950 6.480 6.810 6.810 69,328,054
2019-02-22 6.100 6.350 5.960 6.350 6.350 38,071,082
2019-02-21 5.780 6.300 5.750 6.080 6.080 61,048,000
2019-02-20 5.610 5.790 5.550 5.700 5.700 20,439,307
2019-02-19 5.680 5.750 5.420 5.560 5.560 20,680,000
2019-02-18 5.630 5.840 5.600 5.670 5.670 17,841,875
2019-02-15 5.920 5.920 5.600 5.610 5.610 30,086,154
2019-02-14 5.620 5.880 5.620 5.850 5.850 35,218,140
2019-02-13 5.390 5.670 5.390 5.660 5.660 32,177,000
2019-02-12 5.390 5.410 5.230 5.370 5.370 25,537,168
2019-02-11 5.510 5.510 5.370 5.410 5.410 25,520,041
2019-02-08 5.510 5.560 5.420 5.510 5.510 6,124,484
2019-02-04 5.580 5.610 5.460 5.500 5.500 4,476,804
2019-02-01 5.650 5.650 5.520 5.580 5.580 10,317,856
2019-01-31 5.570 5.610 5.450 5.570 5.570 9,580,000
2019-01-30 5.510 5.650 5.430 5.540 5.540 12,036,000
2019-01-29 5.450 5.580 5.390 5.550 5.550 11,756,000
2019-01-28 5.450 5.680 5.430 5.520 5.520 27,353,000
2019-01-25 5.370 5.430 5.300 5.430 5.430 13,378,000
2019-01-24 5.300 5.360 5.190 5.330 5.330 7,328,000
2019-01-23 5.250 5.330 5.180 5.250 5.250 12,735,000
2019-01-22 5.410 5.410 5.160 5.310 5.310 13,948,000
2019-01-21 5.450 5.490 5.330 5.390 5.390 9,682,000
2019-01-18 5.360 5.470 5.360 5.470 5.470 15,091,000
2019-01-17 5.360 5.410 5.250 5.330 5.330 14,777,000
2019-01-16 5.220 5.360 5.220 5.330 5.330 13,662,000
2019-01-15 5.210 5.310 5.200 5.290 5.290 18,612,270
2019-01-14 5.370 5.410 5.200 5.250 5.250 17,237,405
2019-01-11 5.150 5.420 5.100 5.370 5.370 46,241,670
2019-01-10 5.000 5.180 4.940 5.060 5.060 16,052,200
2019-01-09 4.960 5.070 4.920 5.000 5.000 19,811,586
2019-01-08 4.920 5.010 4.840 4.950 4.950 12,426,783
2019-01-07 4.660 4.930 4.610 4.920 4.920 23,773,192
2019-01-04 4.540 4.670 4.410 4.620 4.620 19,417,420
2019-01-03 4.700 4.770 4.580 4.620 4.620 15,050,895
2019-01-02 4.800 4.820 4.640 4.680 4.680 15,121,869
2018-12-31 4.760 4.860 4.710 4.850 4.850 3,442,000
2018-12-28 4.630 4.830 4.620 4.710 4.710 5,968,000
2018-12-27 4.840 4.890 4.620 4.650 4.650 9,522,408
2018-12-24 4.760 4.760 4.640 4.720 4.720 8,876,420
2018-12-21 4.890 4.920 4.770 4.790 4.790 22,761,251
2018-12-20 5.150 5.150 4.880 4.900 4.900 25,891,000
2018-12-19 5.240 5.320 5.140 5.200 5.200 18,613,873
2018-12-18 5.250 5.280 5.090 5.180 5.180 25,496,000
2018-12-17 5.370 5.370 5.210 5.290 5.290 10,346,480
2018-12-14 5.360 5.410 5.300 5.360 5.360 7,918,695
2018-12-13 5.320 5.470 5.230 5.440 5.440 19,009,000
2018-12-12 5.250 5.270 5.150 5.250 5.250 10,807,364
2018-12-11 5.220 5.250 5.120 5.180 5.180 13,516,347
2018-12-10 5.240 5.290 5.100 5.220 5.220 19,286,245
2018-12-07 5.400 5.430 5.300 5.350 5.350 9,763,255
2018-12-06 5.510 5.550 5.290 5.300 5.300 25,021,768
2018-12-05 5.560 5.750 5.520 5.630 5.630 19,614,300
2018-12-04 5.540 5.710 5.430 5.710 5.710 29,265,321
2018-12-03 5.550 5.590 5.410 5.510 5.510 35,750,643
2018-11-30 5.380 5.400 5.250 5.330 5.330 19,311,932
2018-11-29 5.370 5.450 5.270 5.360 5.360 25,265,988
2018-11-28 5.370 5.370 5.160 5.250 5.250 12,596,192
2018-11-27 5.410 5.410 5.200 5.300 5.300 17,628,722
2018-11-26 5.430 5.550 5.340 5.420 5.420 31,846,000
2018-11-23 5.380 5.400 5.220 5.270 5.270 15,746,000
2018-11-22 5.200 5.420 5.180 5.350 5.350 20,678,784
2018-11-21 5.200 5.370 5.200 5.260 5.260 31,454,000
2018-11-20 5.250 5.250 5.120 5.160 5.160 16,156,917
2018-11-19 5.280 5.380 5.210 5.280 5.280 18,425,000
2018-11-16 5.300 5.440 5.220 5.280 5.280 39,690,750
2018-11-15 5.200 5.320 5.060 5.280 5.280 27,325,873
2018-11-14 5.270 5.360 5.080 5.200 5.200 70,614,895
2018-11-13 4.700 4.990 4.630 4.980 4.980 36,860,029
2018-11-12 4.690 4.840 4.620 4.770 4.770 14,506,000
2018-11-09 4.770 4.770 4.670 4.690 4.690 22,398,000
2018-11-08 5.060 5.070 4.750 4.830 4.830 22,949,000
2018-11-07 4.880 5.030 4.800 4.930 4.930 28,903,213
2018-11-06 4.830 4.830 4.700 4.820 4.820 15,488,000
2018-11-05 4.890 4.890 4.700 4.770 4.770 42,042,448
2018-11-02 4.850 4.980 4.750 4.970 4.970 80,694,454
2018-11-01 4.310 4.430 4.300 4.390 4.390 26,151,666
2018-10-31 4.100 4.240 4.040 4.240 4.240 24,481,940
2018-10-30 4.130 4.130 4.010 4.020 4.020 13,410,656
2018-10-29 4.190 4.240 4.070 4.090 4.090 13,729,326
2018-10-26 4.300 4.370 4.090 4.130 4.130 17,495,354
2018-10-25 4.150 4.310 4.110 4.300 4.300 15,987,031
2018-10-24 4.290 4.420 4.240 4.300 4.300 19,417,091
2018-10-23 4.340 4.380 4.160 4.210 4.210 13,139,387
2018-10-22 4.220 4.480 4.220 4.370 4.370 22,552,000
2018-10-19 4.050 4.210 3.980 4.140 4.140 26,194,000
2018-10-18 4.140 4.150 4.040 4.090 4.090 16,149,369
2018-10-16 4.220 4.220 4.040 4.090 4.090 27,194,186
2018-10-15 4.260 4.290 4.130 4.170 4.170 14,572,565
2018-10-12 4.220 4.340 4.150 4.310 4.310 22,303,702
2018-10-11 4.320 4.340 4.040 4.130 4.130 45,383,510
2018-10-10 4.520 4.600 4.450 4.450 4.450 13,337,000
2018-10-09 4.510 4.540 4.420 4.490 4.490 13,616,704
2018-10-08 4.620 4.640 4.450 4.450 4.450 27,696,576
2018-10-05 4.660 4.730 4.560 4.560 4.560 25,462,955
2018-10-04 4.820 4.830 4.660 4.690 4.690 22,842,576
2018-10-03 4.810 4.930 4.760 4.860 4.860 9,734,000
2018-10-02 5.000 5.000 4.720 4.790 4.790 20,842,000
2018-09-28 5.000 5.080 4.960 5.010 5.010 6,795,155
2018-09-27 5.050 5.060 4.880 4.960 4.960 10,166,000
2018-09-26 5.070 5.200 4.950 5.020 5.020 25,479,286
2018-09-24 5.320 5.350 4.980 5.070 5.070 18,839,000
2018-09-21 5.120 5.500 5.060 5.390 5.390 42,822,091
2018-09-20 4.990 5.070 4.920 5.040 5.040 19,981,800
2018-09-19 4.760 5.000 4.720 4.910 4.910 28,834,391
2018-09-18 4.690 4.740 4.560 4.710 4.710 27,970,000
2018-09-17 4.680 4.710 4.580 4.700 4.700 22,244,400
2018-09-14 4.830 4.840 4.610 4.760 4.760 17,793,361
2018-09-13 4.750 4.810 4.680 4.790 4.790 26,798,614
2018-09-12 4.650 4.710 4.550 4.570 4.570 14,496,075
2018-09-11 4.730 4.730 4.550 4.570 4.570 18,266,053
2018-09-10 4.960 4.960 4.650 4.710 4.710 20,006,343
2018-09-07 4.920 5.020 4.840 4.960 4.960 11,789,000
2018-09-06 5.050 5.090 4.860 4.880 4.880 18,037,245
2018-09-05 5.150 5.200 5.000 5.000 5.000 16,988,000
2018-09-04 5.100 5.240 5.070 5.160 5.160 11,612,983
2018-09-03 5.200 5.240 5.040 5.110 5.110 10,998,220
2018-08-31 5.270 5.340 5.140 5.190 5.190 21,108,846
2018-08-30 5.370 5.380 5.240 5.370 5.370 21,217,891
2018-08-29 5.600 5.600 5.240 5.300 5.300 33,741,270
2018-08-28 5.530 5.640 5.480 5.560 5.560 25,929,000
2018-08-27 5.620 5.790 5.440 5.470 5.470 46,678,863
2018-08-24 5.160 5.420 5.100 5.400 5.400 20,977,150
2018-08-23 5.300 5.330 5.120 5.240 5.240 15,402,047
2018-08-22 5.400 5.410 5.250 5.330 5.330 16,009,240
2018-08-21 5.130 5.430 5.130 5.380 5.380 37,492,565
2018-08-20 4.880 5.170 4.840 5.090 5.090 53,014,000
2018-08-17 5.000 5.040 4.720 4.830 4.830 24,513,015
2018-08-16 4.650 4.990 4.590 4.860 4.860 56,733,200
2018-08-15 5.150 5.150 4.640 4.660 4.660 59,925,010
2018-08-14 5.150 5.220 5.010 5.100 5.100 15,426,000
2018-08-13 5.220 5.240 5.050 5.150 5.150 25,764,445
2018-08-10 5.500 5.500 5.220 5.300 5.300 31,563,657
2018-08-09 5.210 5.550 5.120 5.500 5.500 40,328,312
2018-08-08 5.270 5.340 5.110 5.180 5.180 17,644,048
2018-08-07 5.130 5.250 4.980 5.240 5.240 44,610,000
2018-08-06 5.180 5.340 5.050 5.080 5.080 22,190,350
2018-08-03 5.370 5.370 5.030 5.070 5.070 22,752,000
2018-08-02 5.510 5.520 5.220 5.350 5.350 16,371,321
2018-08-01 5.630 5.770 5.460 5.490 5.490 23,822,321
2018-07-31 5.450 5.560 5.410 5.530 5.530 10,288,000
2018-07-30 5.500 5.610 5.410 5.450 5.450 8,474,853
2018-07-27 5.550 5.690 5.450 5.500 5.500 10,026,000
2018-07-26 5.800 5.950 5.440 5.570 5.570 38,087,985
2018-07-25 5.740 5.760 5.540 5.710 5.710 21,315,163
2018-07-24 5.430 5.680 5.370 5.660 5.660 25,912,779
2018-07-23 5.320 5.500 5.290 5.480 5.480 23,207,622
2018-07-20 5.120 5.420 4.990 5.330 5.330 45,639,622
2018-07-19 5.490 5.490 5.110 5.110 5.110 49,261,437
2018-07-18 5.580 5.680 5.400 5.430 5.430 22,355,000
2018-07-17 5.680 5.710 5.510 5.550 5.550 23,515,350
2018-07-16 5.700 5.710 5.400 5.550 5.550 27,950,180
2018-07-13 5.880 5.910 5.640 5.690 5.690 16,741,547
2018-07-12 5.760 5.900 5.620 5.810 5.810 46,765,520
2018-07-11 5.740 5.770 5.550 5.640 5.640 31,039,283
2018-07-10 5.880 6.100 5.880 5.950 5.950 32,085,719
2018-07-09 5.780 5.870 5.660 5.830 5.830 30,394,109
2018-07-06 5.770 5.810 5.510 5.680 5.680 28,393,835
2018-07-05 5.670 5.790 5.460 5.680 5.680 53,592,066
2018-07-04 5.900 6.090 5.540 5.580 5.580 55,686,910
2018-07-03 5.850 6.100 5.460 5.860 5.860 80,458,080
2018-06-29 5.900 6.210 5.670 6.170 6.170 54,228,777
2018-06-28 6.090 6.280 5.780 5.850 5.850 58,597,925
2018-06-27 6.890 6.890 6.110 6.110 6.110 64,884,047
2018-06-26 7.010 7.010 6.600 6.720 6.720 45,542,864
2018-06-25 7.720 7.800 6.880 7.010 7.010 49,911,708
2018-06-22 7.920 7.920 7.580 7.730 7.730 19,558,400
2018-06-21 8.210 8.370 7.900 7.900 7.900 17,125,000
2018-06-20 8.400 8.530 7.980 8.080 8.080 20,860,043
2018-06-19 8.460 8.710 8.240 8.450 8.328 24,278,000
2018-06-15 9.090 9.150 8.710 8.770 8.643 25,093,921
2018-06-14 8.970 9.000 8.610 8.810 8.683 12,823,804
2018-06-13 8.890 9.140 8.820 8.970 8.840 17,686,872
2018-06-12 8.710 9.150 8.710 8.890 8.762 20,874,125
2018-06-11 8.520 8.780 8.500 8.700 8.574 15,650,952
2018-06-08 8.570 8.660 8.450 8.560 8.436 13,538,326
2018-06-07 8.700 8.800 8.460 8.570 8.446 13,767,700
2018-06-06 8.230 8.850 8.200 8.670 8.545 32,196,700
2018-06-05 8.270 8.480 8.130 8.240 8.121 28,322,000
2018-06-04 8.000 8.150 7.930 8.080 7.963 17,865,192
2018-06-01 7.780 8.000 7.720 7.970 7.855 19,809,034
2018-05-31 7.740 7.800 7.530 7.760 7.648 15,087,020
2018-05-30 7.710 7.800 7.580 7.600 7.490 14,806,000
2018-05-29 8.060 8.060 7.750 7.810 7.697 16,968,216
2018-05-28 8.120 8.190 7.950 7.990 7.875 25,977,000
2018-05-25 7.880 8.050 7.840 7.870 7.756 14,110,000
2018-05-24 7.890 8.030 7.810 7.850 7.737 14,808,558
2018-05-23 8.140 8.140 7.790 7.810 7.697 39,831,580
2018-05-21 8.190 8.400 8.020 8.030 7.914 15,188,338
2018-05-18 8.630 8.690 8.160 8.160 8.042 16,825,258
2018-05-17 8.780 8.900 8.610 8.610 8.486 11,813,664
2018-05-16 8.630 8.920 8.580 8.790 8.663 15,716,776
2018-05-15 8.650 8.780 8.490 8.630 8.505 30,222,590
2018-05-14 8.210 8.680 8.210 8.550 8.427 16,995,000
2018-05-11 8.130 8.320 8.120 8.170 8.052 13,873,331
2018-05-10 8.280 8.280 8.010 8.090 7.973 21,507,432
2018-05-09 8.580 8.580 8.260 8.300 8.180 9,680,700
2018-05-08 8.400 8.490 8.260 8.350 8.229 12,904,200
2018-05-07 8.650 8.660 8.360 8.480 8.358 26,965,732
2018-05-04 8.900 8.950 8.590 8.630 8.505 17,682,173
2018-05-03 8.420 8.840 8.260 8.840 8.712 25,368,384
2018-05-02 8.680 8.840 8.450 8.490 8.367 29,692,626
2018-04-30 8.130 8.570 8.040 8.500 8.377 18,618,900
2018-04-27 8.020 8.270 7.950 8.080 7.963 16,162,400
2018-04-26 8.090 8.110 7.840 7.930 7.816 16,533,607
2018-04-25 8.000 8.350 7.770 8.020 7.904 50,668,598
2018-04-24 7.350 7.760 7.320 7.750 7.638 20,782,534
2018-04-23 7.220 7.420 7.150 7.320 7.214 26,735,028
2018-04-20 7.520 7.570 7.060 7.090 6.988 34,588,661
2018-04-19 7.580 7.670 7.400 7.530 7.421 28,731,400
2018-04-18 7.800 7.900 7.500 7.600 7.490 21,821,568
2018-04-17 7.810 7.890 7.560 7.680 7.569 20,754,255
2018-04-16 8.040 8.200 7.700 7.800 7.687 29,846,000
2018-04-13 7.960 8.220 7.930 7.980 7.865 21,342,383
2018-04-12 8.460 8.460 8.040 8.070 7.953 20,742,822
2018-04-11 8.550 8.700 8.320 8.390 8.269 40,400,144
2018-04-10 7.890 8.570 7.890 8.570 8.446 39,306,378
2018-04-09 8.100 8.190 7.830 7.890 7.776 32,658,765
2018-04-06 7.900 8.230 7.860 8.000 7.884 16,294,056
2018-04-04 8.180 8.280 7.730 7.750 7.638 21,354,600
2018-04-03 8.100 8.320 8.000 8.200 8.082 20,702,691
2018-03-29 8.020 8.330 7.750 8.100 7.983 55,586,901
2018-03-28 8.560 8.560 7.840 7.860 7.747 41,865,226
2018-03-27 8.950 9.100 8.570 8.570 8.446 33,644,135
2018-03-26 8.770 9.100 8.620 8.730 8.604 30,752,821
2018-03-23 8.810 9.100 8.650 8.870 8.742 38,434,087
2018-03-22 9.720 9.750 9.230 9.290 9.156 22,980,000
2018-03-21 9.790 9.950 9.530 9.540 9.402 19,783,970
2018-03-20 9.800 9.930 9.650 9.790 9.649 15,555,819
2018-03-19 10.000 10.080 9.850 9.900 9.757 21,585,279
2018-03-16 10.020 10.300 10.000 10.160 10.013 17,045,370
2018-03-15 10.000 10.200 9.980 10.120 9.974 20,003,600
2018-03-14 10.300 10.300 9.760 10.200 10.053 41,779,268
2018-03-13 10.320 10.500 10.060 10.420 10.270 21,857,800
2018-03-12 9.780 10.400 9.780 10.260 10.112 27,090,153
2018-03-09 9.800 9.890 9.690 9.780 9.639 14,227,000
2018-03-08 9.820 9.880 9.630 9.660 9.521 11,210,000
2018-03-07 9.900 10.060 9.340 9.550 9.412 30,865,500
2018-03-06 10.180 10.220 9.840 9.940 9.796 14,162,342
2018-03-05 9.800 10.360 9.800 9.870 9.727 17,254,208
2018-03-02 10.100 10.140 9.780 10.020 9.875 16,652,450
2018-03-01 10.360 10.440 10.140 10.300 10.151 18,842,783
2018-02-28 10.500 10.520 9.990 10.500 10.348 23,213,062
2018-02-27 11.000 11.000 10.180 10.380 10.230 37,754,470
2018-02-26 10.300 10.980 10.260 10.880 10.723 29,934,987
2018-02-23 10.280 10.480 10.100 10.280 10.132 21,981,160
2018-02-22 9.750 10.700 9.750 10.180 10.033 42,024,469
2018-02-21 9.700 9.720 9.500 9.710 9.570 5,236,373
2018-02-20 9.400 9.770 9.300 9.590 9.452 7,593,200
2018-02-15 9.380 9.870 9.380 9.490 9.353 8,698,420
2018-02-14 9.300 9.390 9.010 9.340 9.205 10,751,816
2018-02-13 9.280 9.450 9.020 9.130 8.998 14,760,000
2018-02-12 8.710 9.230 8.710 9.070 8.939 28,002,400
2018-02-09 8.500 8.740 8.240 8.620 8.496 61,277,280
2018-02-08 9.500 9.760 8.990 9.090 8.959 35,449,000
2018-02-07 10.260 10.480 9.160 9.360 9.225 41,519,443
2018-02-06 10.220 10.700 9.660 9.790 9.649 70,816,745
2018-02-05 9.800 10.940 9.800 10.700 10.546 47,524,471
2018-02-02 9.910 10.260 9.660 10.200 10.053 22,531,500
2018-02-01 10.300 10.660 9.870 9.880 9.737 31,476,655
2018-01-31 9.800 10.320 9.800 10.200 10.053 22,045,408
2018-01-30 9.950 10.420 9.710 9.920 9.777 31,103,947
2018-01-29 9.780 10.360 9.700 10.000 9.856 53,144,481
2018-01-26 9.200 9.980 9.200 9.780 9.639 44,746,050
2018-01-25 8.520 9.160 8.450 9.140 9.008 41,259,000
2018-01-24 8.830 8.830 8.400 8.650 8.525 42,014,700
2018-01-23 8.900 9.240 8.740 8.820 8.693 32,513,000
2018-01-22 8.800 9.250 8.750 8.900 8.772 27,086,180
2018-01-19 8.490 8.980 8.480 8.790 8.663 29,588,000
2018-01-18 8.570 8.570 8.420 8.540 8.417 18,163,151
2018-01-17 8.450 8.630 8.320 8.560 8.436 21,504,235
2018-01-16 8.660 8.870 8.380 8.410 8.289 29,449,000
2018-01-15 9.030 9.120 8.670 8.700 8.574 21,739,996
2018-01-12 8.760 9.110 8.560 9.030 8.900 27,624,500
2018-01-11 8.410 8.660 8.370 8.660 8.535 22,787,258
2018-01-10 8.620 8.680 8.390 8.420 8.298 30,757,091
2018-01-09 8.900 9.100 8.690 8.780 8.653 21,231,200
2018-01-08 9.220 9.340 8.780 8.800 8.673 73,113,556
2018-01-05 8.330 8.500 8.200 8.440 8.318 18,321,920
2018-01-04 8.490 8.490 8.090 8.400 8.279 22,348,600
2018-01-03 8.000 8.450 7.800 8.400 8.279 38,374,314
2018-01-02 8.160 8.220 7.800 7.900 7.786 30,393,201
2017-12-29 7.970 8.190 7.940 8.070 7.953 19,104,000
2017-12-28 8.000 8.180 7.830 7.860 7.747 16,195,000
2017-12-27 8.450 8.550 7.890 7.950 7.835 22,367,380
2017-12-22 8.080 8.260 7.980 8.180 8.062 12,032,096
2017-12-21 8.070 8.190 7.960 8.080 7.963 16,863,780
2017-12-20 7.740 8.190 7.730 8.170 8.052 27,193,196
2017-12-19 7.380 7.760 7.380 7.740 7.628 19,394,500
2017-12-18 7.460 7.590 7.380 7.380 7.273 9,806,360
2017-12-15 7.540 7.690 7.400 7.450 7.342 15,399,555
2017-12-14 7.470 7.890 7.460 7.600 7.490 31,462,523
2017-12-13 7.250 7.740 7.200 7.370 7.264 35,146,162
2017-12-12 7.740 7.740 7.160 7.170 7.066 21,656,471
2017-12-11 7.160 7.790 7.160 7.740 7.628 32,251,000
2017-12-08 6.930 7.290 6.900 7.210 7.106 18,976,200
2017-12-07 6.970 7.040 6.810 6.940 6.840 24,920,926
2017-12-06 7.210 7.210 6.730 6.850 6.751 29,972,152
2017-12-05 7.250 7.360 7.060 7.070 6.968 14,246,152
2017-12-04 6.900 7.300 6.830 7.150 7.047 21,905,259
2017-12-01 6.980 7.050 6.820 6.900 6.800 14,879,637
2017-11-30 6.970 7.130 6.900 6.980 6.879 23,273,092
2017-11-29 7.110 7.280 7.070 7.070 6.968 23,797,856
2017-11-28 6.930 7.110 6.800 7.100 6.997 20,885,942
2017-11-27 7.450 7.450 6.940 7.000 6.899 20,419,000
2017-11-24 7.190 7.450 7.010 7.420 7.313 25,227,420
2017-11-23 7.260 7.480 7.100 7.220 7.116 34,003,345
2017-11-22 6.710 7.500 6.710 7.260 7.155 63,736,326
2017-11-21 6.700 6.910 6.600 6.690 6.593 41,038,400
2017-11-20 6.670 6.790 6.510 6.660 6.564 28,493,000
2017-11-17 6.500 6.880 6.450 6.640 6.544 63,617,112
2017-11-16 6.180 6.530 6.070 6.490 6.396 56,401,000
2017-11-15 6.160 6.420 6.150 6.160 6.071 68,877,000
2017-11-14 5.980 6.290 5.970 6.150 6.061 38,118,410
2017-11-13 5.910 6.030 5.880 5.990 5.904 21,285,628
2017-11-10 5.860 5.980 5.800 5.910 5.825 23,922,462
2017-11-09 5.790 5.890 5.740 5.890 5.805 22,092,000
2017-11-08 5.980 5.980 5.730 5.790 5.706 30,875,010
2017-11-07 5.980 5.980 5.840 5.940 5.854 18,135,005
2017-11-06 6.020 6.020 5.780 6.000 5.913 21,352,443
2017-11-03 6.210 6.230 5.990 6.050 5.963 18,317,028
2017-11-02 6.110 6.430 6.110 6.160 6.071 78,602,703
2017-11-01 5.800 6.120 5.760 6.000 5.913 58,831,716
2017-10-31 5.910 5.920 5.670 5.760 5.677 37,312,000
2017-10-30 5.820 5.910 5.720 5.860 5.775 22,655,000
2017-10-27 5.560 5.930 5.550 5.790 5.706 48,669,741
2017-10-26 5.490 5.620 5.470 5.560 5.480 15,783,847
2017-10-25 5.470 5.570 5.440 5.470 5.391 13,741,333
2017-10-24 5.410 5.480 5.400 5.420 5.342 10,117,000
2017-10-23 5.470 5.510 5.410 5.420 5.342 5,932,046
2017-10-20 5.390 5.480 5.390 5.450 5.371 6,256,448
2017-10-19 5.440 5.460 5.320 5.370 5.292 12,172,518
2017-10-18 5.470 5.550 5.400 5.440 5.361 18,251,000
2017-10-17 5.610 5.610 5.420 5.470 5.391 16,215,360
2017-10-16 5.630 5.760 5.570 5.610 5.529 19,429,000
2017-10-13 5.470 5.600 5.400 5.560 5.480 18,670,085
2017-10-12 5.490 5.540 5.420 5.450 5.371 10,940,000
2017-10-11 5.420 5.550 5.420 5.530 5.450 12,241,400
2017-10-10 5.480 5.520 5.380 5.470 5.391 16,932,532
2017-10-09 5.500 5.600 5.460 5.500 5.421 11,868,300
2017-10-06 5.500 5.530 5.400 5.480 5.401 7,091,600
2017-10-04 5.470 5.530 5.450 5.450 5.371 5,903,000
2017-10-03 5.360 5.520 5.310 5.460 5.381 8,368,656
2017-09-29 5.290 5.400 5.220 5.380 5.302 20,817,650
2017-09-28 5.560 5.560 5.340 5.380 5.302 13,268,209
2017-09-27 5.550 5.600 5.510 5.560 5.480 11,262,000
2017-09-26 5.580 5.680 5.510 5.560 5.480 9,320,915
2017-09-25 5.780 5.780 5.560 5.640 5.559 19,975,967
2017-09-22 5.820 5.860 5.680 5.740 5.657 18,062,701
2017-09-21 5.980 6.030 5.810 5.880 5.795 25,671,014
2017-09-20 6.110 6.160 5.930 5.960 5.874 25,486,290
2017-09-19 6.110 6.170 6.060 6.170 6.081 12,357,903
2017-09-18 6.050 6.240 6.050 6.140 6.051 13,653,700
2017-09-15 6.120 6.210 6.040 6.090 6.002 21,242,739
2017-09-14 6.150 6.200 6.050 6.090 6.002 14,695,015
2017-09-13 6.300 6.300 6.120 6.160 6.071 14,208,786
2017-09-12 6.380 6.380 6.230 6.300 6.209 18,470,000
2017-09-11 6.180 6.420 6.170 6.370 6.278 37,996,451
2017-09-08 6.000 6.150 6.000 6.130 6.041 49,858,291
2017-09-07 5.960 6.000 5.920 5.940 5.854 15,576,217
2017-09-06 6.040 6.100 6.000 6.010 5.923 18,572,728
2017-09-05 6.100 6.100 5.980 6.040 5.953 12,287,800
2017-09-04 6.080 6.120 5.950 6.050 5.963 10,159,194
2017-09-01 6.140 6.170 5.980 6.060 5.973 9,371,540
2017-08-31 6.280 6.280 6.020 6.110 6.022 16,278,779
2017-08-30 5.920 6.240 5.920 6.170 6.081 60,672,545
2017-08-29 5.850 5.990 5.850 5.910 5.825 7,531,000
2017-08-28 5.810 5.950 5.790 5.860 5.775 10,625,240
2017-08-25 5.850 5.900 5.810 5.810 5.726 8,908,070
2017-08-24 5.890 5.920 5.760 5.830 5.746 11,506,042
2017-08-23 5.860 5.860 5.860 5.860 5.775 0
2017-08-22 5.990 5.990 5.840 5.860 5.775 11,556,000
2017-08-21 5.910 6.030 5.880 5.900 5.815 7,517,000
2017-08-18 5.880 5.910 5.800 5.880 5.795 8,657,000
2017-08-17 5.900 6.060 5.850 5.930 5.844 28,218,200
2017-08-16 5.830 5.900 5.750 5.860 5.775 11,745,894
2017-08-15 5.870 6.020 5.800 5.810 5.726 10,798,000
2017-08-14 5.810 5.960 5.810 5.850 5.766 7,053,000
2017-08-11 5.790 5.950 5.740 5.800 5.716 14,008,250
2017-08-10 6.000 6.240 5.950 5.950 5.864 25,543,988
2017-08-09 6.050 6.070 5.960 6.020 5.933 12,880,464
2017-08-08 5.980 6.170 5.930 6.050 5.963 20,190,400
2017-08-07 5.950 5.970 5.900 5.940 5.854 3,200,000
2017-08-04 5.890 5.960 5.880 5.960 5.874 3,909,000
2017-08-03 5.990 5.990 5.900 5.900 5.815 5,786,114
2017-08-02 6.040 6.070 5.950 5.990 5.904 8,727,858
2017-08-01 5.950 6.030 5.920 5.950 5.864 9,820,533
2017-07-31 5.980 6.010 5.850 5.960 5.874 11,203,299
2017-07-28 6.050 6.050 5.970 6.040 5.953 4,758,000
2017-07-27 6.020 6.100 5.970 6.060 5.973 5,990,080
2017-07-26 6.000 6.100 6.000 6.020 5.933 18,057,800
2017-07-25 6.220 6.220 5.980 6.040 5.953 21,830,000
2017-07-24 6.280 6.280 6.190 6.200 6.110 6,864,000
2017-07-21 6.470 6.470 6.190 6.240 6.150 10,053,884
2017-07-20 6.460 6.510 6.330 6.380 6.288 12,313,000
2017-07-19 6.290 6.590 6.290 6.510 6.416 16,634,000
2017-07-18 6.250 6.350 6.210 6.350 6.258 8,496,886
2017-07-17 6.240 6.360 6.170 6.240 6.150 11,637,452
2017-07-14 6.180 6.250 6.100 6.170 6.081 13,533,295
2017-07-13 6.200 6.230 6.120 6.180 6.091 9,462,000
2017-07-12 6.240 6.280 6.100 6.150 6.061 13,393,052
2017-07-11 6.340 6.340 6.060 6.230 6.140 24,556,000
2017-07-10 6.320 6.410 6.220 6.250 6.160 8,412,652
2017-07-07 6.200 6.320 6.150 6.280 6.189 13,106,060
2017-07-06 6.350 6.390 6.170 6.180 6.091 14,080,541
2017-07-05 6.270 6.360 6.170 6.300 6.209 9,606,636
2017-07-04 6.410 6.420 6.110 6.270 6.179 19,929,466
2017-07-03 6.600 6.700 6.430 6.520 6.313 14,611,000
2017-06-30 6.580 6.600 6.480 6.600 6.391 13,038,300
2017-06-29 6.530 6.530 6.370 6.520 6.313 11,328,000
2017-06-28 6.550 6.620 6.440 6.470 6.265 10,745,325
2017-06-27 6.790 6.790 6.480 6.560 6.352 25,724,476
2017-06-26 6.490 6.840 6.490 6.780 6.565 30,200,000
2017-06-23 6.420 6.510 6.370 6.490 6.284 12,294,154
2017-06-22 6.510 6.590 6.430 6.450 6.245 6,969,553
2017-06-21 6.500 6.570 6.420 6.510 6.303 11,404,169
2017-06-20 6.490 6.520 6.420 6.420 6.216 7,290,000
2017-06-19 6.490 6.520 6.400 6.430 6.226 13,023,334
2017-06-16 6.290 6.500 6.270 6.480 6.274 12,640,248
2017-06-15 6.490 6.630 6.280 6.290 6.090 15,028,673
2017-06-14 6.350 6.510 6.310 6.400 6.197 11,189,282
2017-06-13 6.350 6.390 6.200 6.290 6.090 12,046,000
2017-06-12 6.330 6.520 6.330 6.390 6.187 12,424,000
2017-06-09 6.500 6.500 6.250 6.390 6.187 13,719,000
2017-06-08 6.280 6.620 6.270 6.300 6.100 37,300,967
2017-06-07 6.230 6.350 6.170 6.200 6.003 11,937,061
2017-06-06 6.160 6.320 6.160 6.300 6.100 9,931,660
2017-06-05 6.240 6.340 6.100 6.150 5.955 9,096,816
2017-06-02 6.260 6.350 6.050 6.170 5.974 22,282,421
2017-06-01 6.040 6.360 6.020 6.260 6.061 33,215,095
2017-05-31 5.900 6.150 5.900 5.960 5.771 22,324,290
2017-05-29 5.780 6.020 5.780 6.000 5.810 19,119,070
2017-05-26 5.750 5.970 5.660 5.780 5.597 19,297,000
2017-05-25 5.390 5.640 5.270 5.590 5.413 6,494,503
2017-05-24 5.450 5.540 5.370 5.490 5.316 13,172,000
2017-05-23 5.530 5.580 5.430 5.500 5.325 10,253,400
2017-05-22 5.480 5.640 5.470 5.550 5.374 8,085,200
2017-05-19 5.480 5.580 5.420 5.490 5.316 8,470,000
2017-05-18 5.490 5.590 5.410 5.530 5.355 8,014,000
2017-05-17 5.480 5.610 5.420 5.530 5.355 10,340,000
2017-05-16 5.470 5.530 5.420 5.510 5.335 7,106,000
2017-05-15 5.490 5.570 5.370 5.460 5.287 13,162,630
2017-05-12 5.410 5.470 5.310 5.410 5.238 8,139,640
2017-05-11 5.410 5.450 5.350 5.450 5.277 8,560,000
2017-05-10 5.470 5.560 5.430 5.450 5.277 13,447,874
2017-05-09 5.270 5.490 5.260 5.460 5.287 30,574,623
2017-05-08 5.260 5.300 5.240 5.260 5.093 5,958,669
2017-05-05 5.330 5.390 5.240 5.260 5.093 25,120,000
2017-05-04 5.280 5.330 5.230 5.280 5.112 16,526,082
2017-05-02 5.140 5.270 5.130 5.270 5.103 11,171,000
2017-04-28 5.200 5.230 5.110 5.180 5.016 21,613,000
2017-04-27 5.290 5.290 5.150 5.290 5.122 11,414,000
2017-04-26 5.300 5.310 5.230 5.290 5.122 9,705,000
2017-04-25 5.330 5.350 5.270 5.300 5.132 9,586,500
2017-04-24 5.250 5.360 5.180 5.300 5.132 20,504,000
2017-04-21 5.300 5.330 5.140 5.250 5.083 17,540,959
2017-04-20 5.130 5.310 5.130 5.310 5.142 15,969,369
2017-04-19 5.220 5.300 5.060 5.130 4.967 27,905,100
2017-04-18 5.480 5.510 5.280 5.320 5.151 25,210,000
2017-04-13 5.410 5.590 5.410 5.500 5.325 12,599,753
2017-04-12 5.410 5.480 5.360 5.450 5.277 11,285,400
2017-04-11 5.480 5.540 5.350 5.460 5.287 14,740,230
2017-04-10 5.560 5.630 5.480 5.490 5.316 17,712,140
2017-04-07 5.530 5.710 5.480 5.680 5.500 34,563,900
2017-04-06 5.520 5.580 5.450 5.550 5.374 29,303,532
2017-04-05 5.360 5.630 5.340 5.520 5.345 33,636,501
2017-04-03 5.410 5.450 5.280 5.450 5.277 11,586,000
2017-03-31 5.310 5.420 5.250 5.380 5.209 18,572,000
2017-03-30 5.470 5.480 5.250 5.250 5.083 13,991,420
2017-03-29 5.390 5.520 5.330 5.440 5.267 22,918,000
2017-03-28 5.620 5.650 5.300 5.340 5.171 31,511,000
2017-03-27 5.740 5.740 5.430 5.490 5.316 26,858,922
2017-03-24 5.450 5.450 5.450 5.450 5.277 0
2017-03-23 5.450 5.450 5.450 5.450 5.277 0
2017-03-22 5.330 5.460 5.300 5.450 5.277 26,486,518
2017-03-21 5.270 5.450 5.270 5.400 5.229 18,787,000
2017-03-20 5.250 5.320 5.160 5.260 5.093 14,570,761
2017-03-17 5.310 5.370 5.200 5.220 5.054 18,668,380
2017-03-16 5.350 5.370 5.230 5.350 5.180 20,980,000
2017-03-15 5.060 5.260 5.040 5.220 5.054 32,740,497
2017-03-14 5.030 5.050 4.970 4.980 4.822 16,502,700
2017-03-13 4.880 5.040 4.880 5.000 4.841 24,674,204
2017-03-10 4.780 4.890 4.720 4.850 4.696 22,587,708
2017-03-09 4.900 4.980 4.760 4.760 4.609 24,474,026
2017-03-08 4.880 4.940 4.840 4.850 4.696 20,398,000
2017-03-07 4.920 4.980 4.870 4.890 4.735 12,154,426
2017-03-06 4.850 4.980 4.830 4.940 4.783 18,160,537
2017-03-03 4.920 4.950 4.790 4.890 4.735 20,500,461
2017-03-02 5.120 5.140 4.890 4.910 4.754 29,858,000
2017-03-01 5.050 5.200 5.020 5.110 4.948 25,315,400
2017-02-28 5.000 5.090 5.000 5.050 4.890 9,029,946
2017-02-27 5.110 5.110 4.990 5.040 4.880 18,517,149
2017-02-24 5.100 5.250 4.930 5.120 4.958 52,100,904
2017-02-23 5.040 5.130 5.030 5.050 4.890 29,420,270
2017-02-22 5.050 5.090 5.020 5.050 4.890 21,240,400
2017-02-21 5.100 5.160 5.010 5.050 4.890 22,236,575
2017-02-20 4.950 5.110 4.950 5.040 4.880 25,281,000
2017-02-17 4.940 5.140 4.900 4.900 4.745 29,314,466
2017-02-16 4.810 4.940 4.800 4.940 4.783 17,779,579
2017-02-15 4.830 4.950 4.810 4.810 4.657 42,173,320
2017-02-14 4.800 4.850 4.760 4.790 4.638 22,795,060
2017-02-13 4.630 4.780 4.630 4.720 4.570 17,546,500
2017-02-10 4.630 4.680 4.590 4.630 4.483 18,137,086
2017-02-09 4.480 4.640 4.480 4.550 4.406 24,812,892
2017-02-08 4.320 4.500 4.320 4.470 4.328 22,890,252
2017-02-07 4.390 4.390 4.320 4.320 4.183 7,956,000
2017-02-06 4.380 4.410 4.350 4.370 4.231 7,988,000
2017-02-03 4.400 4.420 4.340 4.360 4.222 14,834,900
2017-02-02 4.420 4.460 4.350 4.360 4.222 7,865,928
2017-02-01 4.480 4.510 4.350 4.460 4.318 7,672,000
2017-01-27 4.580 4.580 4.470 4.480 4.338 4,812,300
2017-01-26 4.530 4.570 4.500 4.570 4.425 5,068,258
2017-01-25 4.580 4.580 4.460 4.530 4.386 6,814,050
2017-01-24 4.480 4.580 4.460 4.580 4.435 14,444,000
2017-01-23 4.500 4.530 4.440 4.460 4.318 13,203,700
2017-01-20 4.380 4.500 4.360 4.460 4.318 17,132,783
2017-01-19 4.430 4.440 4.330 4.420 4.280 7,601,020
2017-01-18 4.370 4.430 4.330 4.420 4.280 12,498,953
2017-01-17 4.280 4.340 4.240 4.340 4.202 6,943,926
2017-01-16 4.300 4.330 4.240 4.260 4.125 6,974,000
2017-01-13 4.340 4.340 4.280 4.310 4.173 5,733,040
2017-01-12 4.350 4.400 4.310 4.320 4.183 6,969,020
2017-01-11 4.440 4.450 4.330 4.370 4.231 12,722,000
2017-01-10 4.190 4.470 4.190 4.450 4.309 30,372,000
2017-01-09 4.240 4.250 4.160 4.220 4.086 6,136,000
2017-01-06 4.270 4.270 4.180 4.210 4.076 6,293,545
2017-01-05 4.210 4.270 4.160 4.260 4.125 16,057,162
2017-01-04 4.080 4.130 4.060 4.120 3.989 11,111,900
2017-01-03 4.050 4.120 4.030 4.080 3.951 5,675,700
2016-12-30 4.040 4.050 3.990 4.030 3.902 9,965,000
2016-12-29 4.030 4.090 4.000 4.000 3.873 8,458,746
2016-12-28 4.100 4.160 3.990 4.010 3.883 19,182,230
2016-12-23 4.180 4.180 4.100 4.100 3.970 6,648,600
2016-12-22 4.230 4.230 4.130 4.140 4.009 5,981,208
2016-12-21 4.080 4.250 4.030 4.210 4.076 22,571,094
2016-12-20 4.050 4.090 4.010 4.040 3.912 7,972,009
2016-12-19 4.050 4.100 4.030 4.060 3.931 7,185,583
2016-12-16 4.140 4.180 4.100 4.100 3.970 10,615,081
2016-12-15 4.130 4.150 4.080 4.090 3.960 11,438,500
2016-12-14 4.230 4.270 4.140 4.150 4.018 19,419,620
2016-12-13 4.260 4.260 4.170 4.230 4.096 12,854,104
2016-12-12 4.370 4.430 4.190 4.230 4.096 23,538,706
2016-12-09 4.410 4.470 4.350 4.370 4.231 14,529,744
2016-12-08 4.500 4.520 4.380 4.430 4.289 12,884,500
2016-12-07 4.450 4.490 4.430 4.480 4.338 5,263,000
2016-12-06 4.480 4.480 4.380 4.400 4.260 5,704,385
2016-12-05 4.430 4.500 4.430 4.450 4.309 8,986,395
2016-12-02 4.430 4.500 4.380 4.480 4.338 19,274,000
2016-12-01 4.440 4.460 4.340 4.410 4.270 24,434,317
2016-11-30 4.560 4.610 4.420 4.450 4.309 38,301,529
2016-11-29 4.500 4.580 4.440 4.490 4.348 20,413,000
2016-11-28 4.500 4.510 4.430 4.450 4.309 15,323,400
2016-11-25 4.440 4.500 4.420 4.480 4.338 11,182,089
2016-11-24 4.410 4.430 4.360 4.410 4.270 7,564,000
2016-11-23 4.440 4.460 4.390 4.400 4.260 5,669,025
2016-11-22 4.360 4.460 4.360 4.440 4.299 5,899,000
2016-11-21 4.380 4.460 4.350 4.360 4.222 8,923,086
2016-11-18 4.340 4.410 4.320 4.340 4.202 9,267,190
2016-11-17 4.300 4.400 4.290 4.360 4.222 16,321,000
2016-11-16 4.320 4.380 4.310 4.340 4.202 11,025,900
2016-11-15 4.300 4.380 4.280 4.280 4.144 13,871,334
2016-11-14 4.310 4.350 4.230 4.260 4.125 17,854,000
2016-11-11 4.340 4.410 4.280 4.310 4.173 11,066,418
2016-11-10 4.410 4.410 4.340 4.370 4.231 8,780,331
2016-11-09 4.450 4.470 4.300 4.370 4.231 8,817,806
2016-11-08 4.520 4.520 4.400 4.440 4.299 7,170,000
2016-11-07 4.470 4.480 4.400 4.460 4.318 4,917,350
2016-11-04 4.380 4.460 4.380 4.390 4.251 5,179,360
2016-11-03 4.390 4.470 4.370 4.460 4.318 11,317,801
2016-11-02 4.330 4.400 4.330 4.370 4.231 4,519,342
2016-11-01 4.410 4.430 4.330 4.360 4.222 9,983,000
2016-10-31 4.300 4.400 4.280 4.360 4.222 9,931,100
2016-10-28 4.390 4.430 4.230 4.240 4.105 15,660,060
2016-10-27 4.430 4.430 4.320 4.340 4.202 5,920,000
2016-10-26 4.470 4.470 4.360 4.370 4.231 8,750,000
2016-10-25 4.450 4.500 4.440 4.440 4.299 6,498,000
2016-10-24 4.520 4.550 4.460 4.500 4.357 15,412,000
2016-10-21 4.590 4.590 4.590 4.590 4.444 0
2016-10-20 4.600 4.620 4.520 4.590 4.444 7,654,056
2016-10-19 4.480 4.600 4.450 4.580 4.435 21,417,621
2016-10-18 4.350 4.450 4.340 4.450 4.309 8,162,000
2016-10-17 4.400 4.430 4.310 4.330 4.193 8,833,569
2016-10-14 4.350 4.420 4.350 4.400 4.260 7,329,000
2016-10-13 4.440 4.450 4.320 4.350 4.212 20,199,000
2016-10-12 4.460 4.470 4.380 4.430 4.289 9,108,000
2016-10-11 4.450 4.530 4.440 4.520 4.377 10,932,000
2016-10-07 4.470 4.490 4.440 4.490 4.348 5,250,000
2016-10-06 4.370 4.450 4.360 4.430 4.289 8,495,168
2016-10-05 4.480 4.480 4.340 4.340 4.202 10,347,555
2016-10-04 4.490 4.500 4.410 4.440 4.299 5,334,550
2016-10-03 4.410 4.500 4.400 4.500 4.357 4,398,550
2016-09-30 4.430 4.440 4.330 4.350 4.212 10,197,790
2016-09-29 4.450 4.480 4.410 4.430 4.289 6,734,379
2016-09-28 4.460 4.500 4.410 4.460 4.318 9,478,587
2016-09-27 4.390 4.480 4.370 4.450 4.309 7,406,541
2016-09-26 4.480 4.480 4.380 4.390 4.251 10,114,182
2016-09-23 4.490 4.530 4.450 4.480 4.338 7,215,050
2016-09-22 4.510 4.580 4.440 4.450 4.309 29,655,335
2016-09-21 4.520 4.580 4.450 4.450 4.309 27,110,000
2016-09-20 4.590 4.610 4.520 4.580 4.435 13,830,598
2016-09-19 4.570 4.640 4.560 4.570 4.425 14,837,000
2016-09-15 4.630 4.650 4.570 4.570 4.425 10,966,130
2016-09-14 4.580 4.690 4.580 4.660 4.512 2,762,000
2016-09-13 4.770 4.770 4.580 4.640 4.493 11,416,964
2016-09-12 4.800 4.800 4.700 4.700 4.551 19,090,234
2016-09-09 4.640 4.980 4.610 4.910 4.754 51,758,000
2016-09-08 4.680 4.700 4.590 4.640 4.493 18,400,000
2016-09-07 4.720 4.730 4.620 4.670 4.522 15,258,000
2016-09-06 4.690 4.750 4.660 4.740 4.590 6,318,669
2016-09-05 4.620 4.780 4.610 4.700 4.551 15,863,500
2016-09-02 4.580 4.620 4.550 4.590 4.444 5,583,668
2016-09-01 4.630 4.680 4.550 4.550 4.406 12,827,000
2016-08-31 4.700 4.760 4.600 4.600 4.454 14,763,000
2016-08-30 4.950 4.950 4.620 4.720 4.570 28,248,000
2016-08-29 5.070 5.100 5.000 5.040 4.880 4,702,390
2016-08-26 5.100 5.170 5.070 5.070 4.909 2,517,000
2016-08-25 5.050 5.120 5.050 5.100 4.938 5,486,000
2016-08-24 5.130 5.170 5.070 5.100 4.938 5,001,000
2016-08-23 5.060 5.180 5.040 5.180 5.016 6,692,600
2016-08-22 5.150 5.200 5.020 5.060 4.899 10,606,000
2016-08-19 5.340 5.460 5.150 5.160 4.996 16,492,001
2016-08-18 5.390 5.400 5.240 5.360 5.190 7,827,000
2016-08-17 5.480 5.500 5.320 5.330 5.161 10,548,000
2016-08-16 5.540 5.540 5.400 5.500 5.325 14,092,000
2016-08-15 5.240 5.510 5.220 5.490 5.316 19,273,000
2016-08-12 5.100 5.280 5.090 5.270 5.103 10,676,000
2016-08-11 5.070 5.140 4.990 5.080 4.919 24,606,380
2016-08-10 5.180 5.180 5.010 5.080 4.919 8,335,500
2016-08-09 5.120 5.180 5.050 5.180 5.016 10,800,000
2016-08-08 5.150 5.150 5.040 5.150 4.987 7,838,000
2016-08-05 5.090 5.110 5.060 5.100 4.938 2,591,000
2016-08-04 5.050 5.100 4.980 5.060 4.899 5,462,850
2016-08-03 5.100 5.130 5.010 5.050 4.890 15,350,000
2016-08-02 5.140 5.140 5.140 5.140 4.977 0
2016-08-01 5.180 5.180 5.080 5.140 4.977 13,532,000
2016-07-29 5.050 5.210 5.050 5.120 4.958 13,337,202
2016-07-28 4.870 5.150 4.800 5.110 4.948 17,739,500
2016-07-27 4.940 5.010 4.800 4.870 4.715 16,138,000
2016-07-26 4.760 4.970 4.760 4.940 4.783 18,014,500
2016-07-25 4.810 4.860 4.770 4.840 4.686 4,229,025
2016-07-22 4.850 4.880 4.790 4.800 4.648 6,075,129
2016-07-21 4.900 5.030 4.840 4.860 4.706 10,102,392
2016-07-20 4.880 4.930 4.790 4.900 4.745 9,277,014
2016-07-19 4.810 4.840 4.780 4.840 4.686 6,702,000
2016-07-18 4.930 4.930 4.810 4.820 4.667 7,953,137
2016-07-15 4.950 4.980 4.860 4.900 4.745 11,768,000
2016-07-14 4.750 4.980 4.710 4.900 4.745 31,574,688
2016-07-13 4.730 4.840 4.720 4.750 4.599 14,130,800
2016-07-12 4.550 4.710 4.500 4.690 4.541 26,397,000
2016-07-11 4.500 4.540 4.470 4.520 4.377 9,287,795
2016-07-08 4.410 4.450 4.380 4.430 4.289 9,443,712
2016-07-07 4.380 4.440 4.330 4.390 4.251 6,701,000
2016-07-06 4.360 4.410 4.310 4.360 4.222 7,708,000
2016-07-05 4.370 4.540 4.350 4.430 4.289 10,662,961
2016-07-04 4.400 4.420 4.320 4.350 4.212 8,054,000
2016-06-30 4.330 4.390 4.330 4.370 4.231 5,545,782
2016-06-29 4.250 4.350 4.230 4.330 4.193 8,100,000
2016-06-28 4.190 4.280 4.180 4.200 4.067 9,637,000
2016-06-27 4.200 4.280 4.200 4.260 4.125 9,962,800
2016-06-24 4.400 4.420 4.220 4.280 4.144 11,028,000
2016-06-23 4.460 4.460 4.380 4.420 4.280 7,076,002
2016-06-22 4.380 4.450 4.360 4.430 4.289 5,666,001
2016-06-21 4.350 4.460 4.350 4.370 4.231 5,830,500
2016-06-20 4.380 4.390 4.280 4.370 4.231 6,322,000
2016-06-17 4.330 4.370 4.220 4.270 4.135 12,144,776
2016-06-16 4.460 4.460 4.250 4.300 4.164 13,412,476
2016-06-15 4.350 4.440 4.300 4.370 4.231 5,452,000
2016-06-14 4.390 4.390 4.260 4.370 4.231 9,693,817
2016-06-13 4.540 4.560 4.350 4.360 4.222 9,900,407
2016-06-10 4.660 4.680 4.540 4.650 4.502 10,266,342
2016-06-08 4.800 4.800 4.630 4.700 4.459 7,158,000
2016-06-07 4.700 4.770 4.690 4.760 4.516 5,071,430
2016-06-06 4.600 4.700 4.600 4.670 4.431 10,479,533
2016-06-03 4.670 4.670 4.550 4.570 4.336 6,287,000
2016-06-02 4.610 4.750 4.610 4.640 4.402 6,151,350
2016-06-01 4.520 4.650 4.520 4.640 4.402 11,964,198
2016-05-31 4.540 4.590 4.520 4.560 4.326 21,982,740
2016-05-30 4.560 4.560 4.510 4.530 4.298 7,287,720
2016-05-27 4.630 4.630 4.500 4.530 4.298 17,337,851
2016-05-26 4.750 4.750 4.480 4.580 4.345 19,052,289
2016-05-25 4.910 4.930 4.730 4.780 4.535 6,637,855
2016-05-24 4.760 4.850 4.750 4.800 4.554 10,592,533
2016-05-23 4.860 4.890 4.800 4.820 4.573 9,121,565
2016-05-20 4.760 4.900 4.740 4.840 4.592 9,010,339
2016-05-19 4.840 4.930 4.810 4.820 4.573 7,798,200
2016-05-18 4.830 4.940 4.830 4.900 4.649 8,336,462
2016-05-17 4.820 4.960 4.820 4.930 4.677 12,511,733
2016-05-16 4.770 4.930 4.750 4.810 4.563 10,014,095
2016-05-13 5.010 5.080 4.810 4.850 4.601 11,750,000
2016-05-12 5.000 5.220 4.990 5.050 4.791 15,776,218
2016-05-11 5.020 5.180 4.970 5.050 4.791 12,045,865
2016-05-10 5.010 5.130 4.900 4.990 4.734 11,415,855
2016-05-09 5.020 5.130 5.010 5.100 4.839 5,501,700
2016-05-06 5.070 5.180 4.950 5.100 4.839 11,367,290
2016-05-05 5.040 5.240 4.980 5.020 4.763 22,583,182
2016-05-04 4.700 5.130 4.700 5.080 4.820 22,375,700
2016-05-03 4.970 4.970 4.710 4.800 4.554 15,076,000
2016-04-29 4.920 4.920 4.820 4.880 4.630 8,733,000
2016-04-28 4.860 4.980 4.860 4.890 4.639 5,174,000
2016-04-27 4.830 4.910 4.830 4.870 4.620 5,240,986
2016-04-26 4.850 4.930 4.830 4.840 4.592 9,857,955
2016-04-25 5.070 5.080 4.900 4.910 4.658 5,290,000
2016-04-22 5.000 5.070 4.950 4.970 4.715 4,453,855
2016-04-21 5.050 5.110 5.030 5.080 4.820 4,924,109
2016-04-20 5.220 5.220 5.020 5.050 4.791 7,103,350
2016-04-19 5.180 5.230 5.110 5.150 4.886 9,827,409
2016-04-18 5.450 5.450 5.100 5.110 4.848 7,158,422
2016-04-15 5.190 5.250 5.150 5.220 4.952 5,362,806
2016-04-14 5.360 5.470 5.270 5.300 5.028 11,602,951
2016-04-13 5.130 5.290 5.100 5.250 4.981 7,888,000
2016-04-12 5.180 5.330 5.030 5.080 4.820 10,014,530
2016-04-11 5.230 5.300 5.180 5.230 4.962 5,400,620
2016-04-08 5.150 5.300 5.100 5.240 4.971 9,650,000
2016-04-07 5.220 5.380 5.150 5.240 4.971 9,035,948
2016-04-06 5.210 5.280 5.150 5.260 4.990 10,359,401
2016-04-05 4.870 5.280 4.870 5.250 4.981 45,289,889
2016-04-01 4.880 4.930 4.800 4.900 4.649 19,410,011
2016-03-31 4.720 4.910 4.600 4.890 4.639 22,119,994
2016-03-30 4.650 4.720 4.650 4.680 4.440 4,568,000
2016-03-29 4.760 4.760 4.580 4.600 4.364 14,377,000
2016-03-24 4.810 4.820 4.720 4.760 4.516 6,984,000
2016-03-23 4.800 4.880 4.710 4.770 4.525 6,450,080
2016-03-22 4.950 4.950 4.780 4.800 4.554 7,004,800
2016-03-21 4.940 4.940 4.860 4.890 4.639 11,033,333
2016-03-18 4.820 4.920 4.780 4.860 4.611 9,200,615
2016-03-17 4.800 4.830 4.720 4.770 4.525 10,352,710
2016-03-16 4.760 4.780 4.630 4.710 4.469 5,144,000
2016-03-15 4.850 4.900 4.720 4.760 4.516 7,145,743
2016-03-14 4.840 4.980 4.840 4.950 4.696 9,871,817
2016-03-11 4.660 4.800 4.590 4.790 4.544 5,439,940
2016-03-10 4.650 4.670 4.590 4.610 4.374 4,824,652
2016-03-09 4.640 4.690 4.560 4.600 4.364 8,719,200
2016-03-08 4.820 4.850 4.700 4.740 4.497 5,448,186
2016-03-07 5.000 5.090 4.830 4.880 4.630 7,841,635
2016-03-04 4.660 4.900 4.550 4.900 4.649 14,716,566
2016-03-03 4.610 4.670 4.540 4.580 4.345 12,585,940
2016-03-02 4.490 4.660 4.480 4.640 4.402 15,319,113
2016-03-01 4.430 4.470 4.360 4.410 4.184 10,842,000
2016-02-29 4.550 4.610 4.330 4.360 4.137 16,566,876
2016-02-26 4.680 4.680 4.490 4.500 4.269 9,627,233
2016-02-25 4.620 4.740 4.440 4.490 4.260 9,640,808
2016-02-24 4.730 4.790 4.580 4.630 4.393 9,222,000
2016-02-23 4.840 4.840 4.650 4.660 4.421 12,412,925
2016-02-22 4.780 4.850 4.720 4.840 4.592 7,457,640
2016-02-19 4.700 4.750 4.620 4.740 4.497 6,668,928
2016-02-18 4.570 4.800 4.570 4.670 4.431 8,008,253
2016-02-17 4.700 4.820 4.530 4.570 4.336 16,667,542
2016-02-16 4.600 4.880 4.510 4.610 4.374 15,105,700
2016-02-15 4.220 4.640 4.210 4.600 4.364 14,738,000
2016-02-12 4.160 4.190 4.100 4.130 3.918 9,113,600
2016-02-11 4.070 4.220 4.000 4.190 3.975 10,926,815
2016-02-05 4.520 4.520 4.150 4.170 3.956 19,788,404
2016-02-04 4.480 4.530 4.350 4.380 4.155 23,127,702
2016-02-03 4.380 4.530 4.380 4.490 4.260 13,562,539
2016-02-02 4.540 4.570 4.430 4.510 4.279 15,119,521
2016-02-01 4.560 4.680 4.530 4.590 4.355 17,013,832
2016-01-29 4.540 4.690 4.510 4.680 4.440 32,655,000
2016-01-28 4.510 4.700 4.450 4.660 4.421 22,089,000
2016-01-27 4.500 4.630 4.260 4.600 4.364 39,463,000
2016-01-26 4.630 4.760 4.510 4.620 4.383 30,754,933
2016-01-25 4.430 4.750 4.420 4.730 4.488 20,908,000
2016-01-22 4.600 4.610 4.390 4.500 4.269 36,246,000
2016-01-21 4.680 4.780 4.370 4.500 4.269 33,001,126
2016-01-20 4.890 4.940 4.620 4.660 4.421 18,596,432
2016-01-19 4.690 4.940 4.620 4.920 4.668 20,996,309
2016-01-18 4.610 4.890 4.600 4.790 4.544 22,186,052
2016-01-15 5.040 5.100 4.730 4.750 4.507 20,891,495
2016-01-14 5.150 5.200 4.900 5.010 4.753 44,491,236
2016-01-13 5.040 5.220 4.980 5.180 4.914 27,851,270
2016-01-12 5.020 5.050 4.820 4.870 4.620 13,795,000
2016-01-11 4.740 5.130 4.660 4.750 4.507 29,604,226
2016-01-08 5.230 5.240 4.850 4.900 4.649 41,377,000
2016-01-07 5.550 5.550 5.130 5.250 4.981 22,958,317
2016-01-06 5.550 5.550 5.340 5.460 5.180 6,217,772
2016-01-05 5.460 5.570 5.320 5.460 5.180 13,558,911
2016-01-04 5.960 5.980 5.410 5.480 5.199 13,342,856
2015-12-31 6.000 6.080 5.930 5.980 5.673 2,248,000
2015-12-30 6.000 6.000 5.880 5.950 5.645 5,221,000
2015-12-29 6.040 6.040 5.860 5.990 5.683 6,596,600
2015-12-28 5.960 6.140 5.910 5.980 5.673 6,240,700
2015-12-24 6.090 6.110 5.750 5.910 5.607 3,516,000
2015-12-23 6.040 6.110 5.970 6.060 5.749 5,725,273
2015-12-22 6.120 6.170 5.920 6.100 5.787 15,055,729
2015-12-21 5.640 6.250 5.620 6.210 5.892 19,438,560
2015-12-18 5.440 5.760 5.390 5.640 5.351 21,794,752
2015-12-17 5.400 5.490 5.350 5.420 5.142 8,137,000
2015-12-16 5.480 5.490 5.320 5.340 5.066 9,087,936
2015-12-15 5.280 5.400 5.230 5.300 5.028 11,211,924
2015-12-14 4.830 5.270 4.830 5.240 4.971 18,011,245
2015-12-11 5.220 5.270 5.090 5.170 4.905 7,214,548
2015-12-10 5.450 5.480 5.200 5.220 4.952 7,947,020
2015-12-09 5.690 5.720 5.390 5.460 5.180 8,630,000
2015-12-08 5.710 5.820 5.630 5.700 5.408 16,492,000
2015-12-07 5.820 5.850 5.640 5.650 5.360 7,758,000
2015-12-04 5.920 5.920 5.800 5.810 5.512 7,941,000
2015-12-03 5.920 6.040 5.910 6.040 5.730 5,914,000
2015-12-02 5.880 6.050 5.810 5.920 5.617 7,248,628
2015-12-01 5.810 5.960 5.690 5.920 5.617 10,826,125
2015-11-30 5.760 5.830 5.570 5.670 5.379 14,648,665
2015-11-27 5.800 5.820 5.640 5.640 5.351 12,149,917
2015-11-26 5.990 5.990 5.770 5.820 5.522 8,772,546
2015-11-25 6.070 6.070 5.980 6.010 5.702 15,325,423
2015-11-24 6.190 6.290 5.980 6.020 5.711 15,774,280
2015-11-23 6.400 6.400 6.190 6.270 5.949 4,405,858
2015-11-20 6.260 6.340 6.190 6.290 5.968 2,834,000
2015-11-19 6.390 6.460 6.180 6.250 5.930 7,298,000
2015-11-18 6.320 6.450 6.210 6.360 6.034 11,484,190
2015-11-17 6.070 6.300 6.070 6.140 5.825 11,878,000
2015-11-16 5.930 5.950 5.730 5.940 5.636 13,133,500
2015-11-13 6.060 6.170 5.940 6.070 5.759 10,748,220
2015-11-12 6.140 6.230 6.100 6.110 5.797 6,604,900
2015-11-11 6.290 6.290 6.100 6.130 5.816 6,998,400
2015-11-10 6.200 6.380 6.100 6.280 5.958 13,826,000
2015-11-09 6.220 6.440 6.220 6.260 5.939 9,940,000
2015-11-06 6.260 6.440 6.160 6.360 6.034 7,647,000
2015-11-05 6.150 6.450 6.010 6.220 5.901 19,496,738
2015-11-04 6.550 6.550 6.160 6.220 5.901 27,201,653
2015-11-03 6.300 6.470 6.280 6.440 6.110 15,498,972
2015-11-02 6.510 6.590 6.210 6.280 5.958 18,142,400
2015-10-30 6.520 6.690 6.480 6.590 6.252 10,046,423
2015-10-29 6.560 6.640 6.410 6.540 6.205 15,326,884
2015-10-28 6.540 6.770 6.470 6.630 6.290 16,419,655
2015-10-27 6.380 6.530 6.300 6.510 6.176 12,964,000
2015-10-26 6.510 6.570 6.260 6.340 6.015 12,844,000
2015-10-23 6.550 6.560 6.280 6.440 6.110 24,542,680
2015-10-22 6.050 6.740 6.050 6.730 6.385 60,456,331
2015-10-20 6.150 6.210 6.060 6.090 5.778 14,501,976
2015-10-19 6.280 6.350 6.060 6.150 5.835 10,933,162
2015-10-16 6.200 6.450 6.070 6.100 5.787 22,162,728
2015-10-15 6.070 6.160 5.970 6.100 5.787 22,768,279
2015-10-14 5.800 5.930 5.790 5.890 5.588 10,268,351
2015-10-13 5.930 6.150 5.850 5.890 5.588 35,375,310
2015-10-12 5.710 5.840 5.670 5.840 5.541 15,214,600
2015-10-09 5.540 5.720 5.460 5.700 5.408 16,551,268
2015-10-08 5.600 5.610 5.420 5.500 5.218 15,222,000
2015-10-07 5.540 5.780 5.510 5.560 5.275 23,920,905
2015-10-06 6.000 6.080 5.660 5.720 5.427 12,586,119
2015-10-05 5.950 6.070 5.830 5.960 5.654 9,839,030
2015-10-02 5.800 6.050 5.670 5.860 5.560 19,441,800
2015-09-30 5.450 5.800 5.320 5.690 5.398 20,277,991
2015-09-29 5.070 5.370 5.000 5.320 5.047 16,200,105
2015-09-25 5.350 5.460 5.230 5.320 5.047 10,708,324
2015-09-24 5.430 5.430 5.240 5.350 5.076 8,713,432
2015-09-23 5.800 5.800 5.320 5.400 5.123 23,665,590
2015-09-22 5.430 5.730 5.390 5.620 5.332 25,189,000
2015-09-21 5.310 5.480 5.260 5.380 5.104 9,063,677
2015-09-18 5.360 5.400 5.260 5.310 5.038 14,315,655
2015-09-17 5.280 5.380 5.150 5.330 5.057 15,465,998
2015-09-16 5.300 5.390 5.150 5.300 5.028 17,280,258
2015-09-15 5.090 5.330 5.010 5.190 4.924 18,497,364
2015-09-14 5.220 5.290 5.000 5.040 4.782 15,480,493
2015-09-11 5.020 5.350 5.000 5.140 4.877 32,048,347
2015-09-10 4.780 4.980 4.660 4.980 4.725 21,867,942
2015-09-09 4.830 5.060 4.660 4.880 4.630 33,435,000
2015-09-08 4.440 4.760 4.370 4.730 4.488 15,796,545
2015-09-07 4.430 4.560 4.340 4.350 4.127 16,456,000
2015-09-04 4.360 4.480 4.260 4.320 4.099 32,197,819
2015-09-02 4.450 4.750 4.350 4.460 4.231 39,395,413
2015-09-01 4.900 4.900 4.400 4.410 4.184 56,786,500
2015-08-31 5.120 5.120 4.700 5.050 4.791 17,919,017
2015-08-28 5.100 5.240 4.890 5.040 4.782 35,524,000
2015-08-27 4.890 5.210 4.800 5.140 4.877 58,400,019
2015-08-26 4.790 4.960 4.500 4.670 4.431 47,071,494
2015-08-25 4.990 5.170 4.480 4.650 4.412 52,699,809
2015-08-24 5.130 5.320 4.790 4.860 4.611 60,398,926
2015-08-21 5.410 5.600 5.410 5.580 5.294 33,487,217
2015-08-20 5.800 5.980 5.680 5.750 5.455 26,128,039
2015-08-19 6.090 6.090 5.720 5.850 5.550 40,487,940
2015-08-18 6.590 6.610 6.070 6.100 5.787 28,888,721
2015-08-17 6.610 6.840 6.290 6.650 6.309 36,298,920
2015-08-14 6.490 6.740 6.490 6.510 6.176 40,773,909
2015-08-13 6.500 6.650 6.270 6.300 5.977 60,885,995
2015-08-12 6.530 6.530 5.930 6.290 5.968 171,112,629
2015-08-11 8.250 8.290 6.750 6.760 6.413 139,274,155
2015-08-10 8.080 8.370 7.970 8.250 7.827 13,041,000
2015-08-07 8.150 8.240 7.840 7.890 7.486 9,810,000
2015-08-06 8.100 8.150 8.000 8.140 7.723 5,885,388
2015-08-05 8.070 8.170 8.000 8.050 7.637 14,813,000
2015-08-04 7.600 8.080 7.540 8.050 7.637 23,536,797
2015-08-03 7.600 7.780 7.320 7.440 7.059 15,701,771
2015-07-31 7.840 7.870 7.550 7.680 7.286 15,454,000
2015-07-30 7.900 8.080 7.580 7.600 7.210 18,289,000
2015-07-29 8.050 8.200 7.710 7.730 7.334 21,807,000
2015-07-28 7.900 8.380 7.600 7.860 7.457 30,305,654
2015-07-27 8.750 8.750 7.940 7.970 7.561 34,050,077
2015-07-24 9.020 9.120 8.720 8.740 8.292 14,394,200
2015-07-23 8.770 9.170 8.770 9.000 8.539 22,482,300
2015-07-22 8.920 8.920 8.550 8.620 8.178 11,094,409
2015-07-21 8.550 8.910 8.500 8.910 8.453 13,996,000
2015-07-20 8.580 8.780 8.410 8.580 8.140 10,145,745
2015-07-17 8.300 8.810 8.200 8.460 8.026 27,464,000
2015-07-16 8.100 8.750 7.990 8.290 7.865 38,538,200
2015-07-15 8.360 8.400 7.900 7.990 7.580 10,136,744
2015-07-14 8.710 8.710 8.120 8.300 7.875 29,169,281
2015-07-13 8.400 8.690 8.250 8.660 8.168 23,705,351
2015-07-10 8.010 8.500 8.010 8.270 7.800 22,409,738
2015-07-09 7.200 8.450 7.200 8.050 7.593 48,502,021
2015-07-08 7.230 7.230 6.090 7.150 6.744 64,061,221
2015-07-07 7.790 8.040 7.310 7.500 7.074 60,762,859
2015-07-06 8.530 8.660 6.590 7.660 7.225 61,138,036
2015-07-03 8.650 8.670 8.130 8.200 7.734 34,242,700
2015-07-02 9.050 9.050 8.410 8.600 8.111 36,169,642
2015-06-30 8.480 9.170 8.260 9.160 8.640 40,235,802
2015-06-29 9.150 9.420 8.100 8.470 7.989 52,922,683
2015-06-26 9.500 9.590 8.930 8.950 8.442 25,823,000
2015-06-25 10.320 10.360 9.190 9.770 9.215 42,150,956
2015-06-24 9.640 10.360 9.510 9.840 9.281 33,663,600
2015-06-23 9.170 9.680 9.070 9.510 8.970 31,559,095
2015-06-22 8.650 9.050 8.600 8.990 8.479 13,867,771
2015-06-19 8.750 9.200 8.560 8.680 8.187 26,896,565
2015-06-18 8.400 9.170 8.390 8.780 8.281 40,592,000
2015-06-17 8.460 8.550 8.180 8.340 7.866 20,288,749
2015-06-16 8.600 8.820 8.300 8.460 7.979 23,881,765
2015-06-15 8.470 8.840 8.280 8.640 8.149 23,001,634
2015-06-12 8.160 8.540 8.120 8.470 7.989 14,547,734
2015-06-11 8.500 8.500 8.070 8.160 7.696 10,933,265
2015-06-10 8.100 8.680 8.030 8.260 7.791 30,896,050
2015-06-09 8.690 8.690 8.110 8.210 7.744 28,192,324
2015-06-08 8.030 8.790 7.820 8.590 8.102 58,974,652
2015-06-05 7.900 8.040 7.800 8.000 7.545 14,525,754
2015-06-04 8.080 8.080 7.630 7.950 7.498 29,462,759
2015-06-03 7.750 8.100 7.710 7.760 7.319 20,960,100
2015-06-02 7.720 7.870 7.610 7.660 7.225 17,045,989
2015-06-01 7.860 8.000 7.690 7.840 7.395 43,009,091
2015-05-29 7.700 8.000 7.500 7.950 7.498 139,928,506
2015-05-28 8.020 8.100 7.350 7.520 7.093 36,100,576
2015-05-27 8.180 8.180 7.690 7.960 7.508 34,508,022
2015-05-26 8.000 8.200 7.810 7.950 7.498 31,475,195
2015-05-22 7.600 7.660 7.410 7.580 7.149 20,369,000
2015-05-21 7.560 7.690 7.560 7.620 7.187 15,116,000
2015-05-20 7.750 7.860 7.590 7.710 7.272 29,452,090
2015-05-19 7.320 7.540 7.150 7.470 7.046 18,138,460
2015-05-18 7.400 7.400 7.120 7.280 6.866 13,350,000
2015-05-15 7.100 7.270 7.030 7.170 6.763 15,246,000
2015-05-14 7.120 7.270 6.970 7.050 6.649 23,874,529
2015-05-13 7.180 7.290 7.020 7.040 6.640 33,080,659
2015-05-12 7.110 7.540 7.110 7.340 6.923 16,549,713
2015-05-11 7.370 7.370 7.000 7.180 6.772 13,412,494
2015-05-08 6.660 7.190 6.660 7.170 6.763 25,346,775
2015-05-07 6.720 6.880 6.320 6.460 6.093 36,298,000
2015-05-06 7.030 7.220 6.700 6.750 6.366 34,302,837
2015-05-05 7.500 7.500 7.000 7.120 6.715 28,755,158
2015-05-04 7.600 7.690 7.310 7.380 6.961 24,998,985
2015-04-30 7.620 7.730 7.410 7.590 7.159 31,129,669
2015-04-29 7.790 7.840 7.610 7.640 7.206 12,537,534
2015-04-28 8.030 8.170 7.770 7.790 7.347 22,947,672
2015-04-27 7.860 8.020 7.620 8.020 7.564 40,314,255
2015-04-24 7.540 7.790 7.330 7.760 7.319 39,017,788
2015-04-23 8.010 8.120 7.600 7.690 7.253 41,267,107
2015-04-22 7.990 8.200 7.890 8.010 7.555 51,242,000
2015-04-21 7.650 7.740 7.400 7.700 7.263 35,847,731
2015-04-20 7.480 7.920 7.220 7.500 7.074 68,716,200
2015-04-17 7.160 7.540 7.150 7.390 6.970 47,278,758
2015-04-16 7.200 7.410 6.850 7.020 6.621 57,802,241
2015-04-15 7.080 7.700 7.080 7.270 6.857 40,167,826
2015-04-14 7.600 7.770 7.160 7.280 6.866 47,883,395
2015-04-13 8.020 8.170 7.570 7.730 7.291 69,771,231
2015-04-10 7.600 7.890 7.300 7.850 7.404 59,742,939
2015-04-09 7.550 8.380 7.300 7.600 7.168 93,859,856
2015-04-08 6.750 7.860 6.750 7.290 6.876 87,068,440
2015-04-02 5.860 6.280 5.640 6.140 5.791 81,672,400
2015-04-01 5.550 6.050 5.550 5.990 5.650 59,910,200
2015-03-31 5.450 5.870 5.280 5.450 5.140 65,535,988
2015-03-30 4.900 5.500 4.900 5.390 5.084 71,373,263
2015-03-27 4.730 4.730 4.530 4.690 4.424 14,082,346
2015-03-26 4.730 4.810 4.600 4.730 4.461 36,019,841
2015-03-25 4.680 4.740 4.570 4.710 4.442 13,922,601
2015-03-24 4.440 4.750 4.440 4.720 4.452 19,859,500
2015-03-23 4.520 4.600 4.400 4.540 4.282 19,581,767
2015-03-20 4.510 4.670 4.510 4.630 4.367 23,093,400
2015-03-19 4.590 4.610 4.420 4.550 4.291 28,680,092
2015-03-18 4.630 4.860 4.500 4.620 4.358 35,131,342
2015-03-17 4.260 4.700 4.260 4.690 4.424 60,953,500
2015-03-16 4.190 4.300 4.130 4.260 4.018 29,867,055
2015-03-13 3.960 4.190 3.920 4.150 3.914 47,207,000
2015-03-12 3.860 3.950 3.860 3.890 3.669 20,786,500
2015-03-11 3.700 3.950 3.690 3.880 3.660 34,991,860
2015-03-10 3.640 3.760 3.570 3.680 3.471 14,886,000
2015-03-09 3.610 3.650 3.560 3.620 3.414 10,589,600
2015-03-06 3.530 3.650 3.530 3.600 3.395 8,696,000
2015-03-05 3.640 3.670 3.490 3.530 3.329 15,420,000
2015-03-04 3.780 3.780 3.650 3.650 3.443 20,239,198
2015-03-03 3.810 3.850 3.730 3.750 3.537 8,038,774
2015-03-02 3.880 3.930 3.820 3.840 3.622 6,866,708
2015-02-27 3.940 3.950 3.850 3.870 3.650 7,607,000
2015-02-26 3.730 3.930 3.730 3.910 3.688 12,712,000
2015-02-25 3.820 3.870 3.780 3.790 3.575 12,380,000
2015-02-24 3.800 3.880 3.770 3.810 3.594 14,771,055
2015-02-23 3.750 3.880 3.750 3.760 3.546 10,459,249
2015-02-18 3.720 3.800 3.700 3.750 3.537 5,113,000
2015-02-17 3.600 3.770 3.600 3.730 3.518 8,066,016
2015-02-16 3.630 3.650 3.570 3.600 3.395 12,086,600
2015-02-13 3.700 3.710 3.660 3.670 3.461 9,006,000
2015-02-12 3.750 3.820 3.700 3.730 3.518 13,382,000
2015-02-11 3.670 3.730 3.660 3.700 3.490 17,413,000
2015-02-10 3.630 3.680 3.540 3.630 3.424 25,687,000
2015-02-09 3.760 3.760 3.650 3.660 3.452 17,790,000
2015-02-06 3.880 3.880 3.650 3.720 3.509 25,592,000
2015-02-05 3.950 4.040 3.850 3.920 3.697 32,442,000
2015-02-04 3.800 3.830 3.700 3.810 3.594 20,364,000
2015-02-03 3.950 4.010 3.760 3.800 3.584 46,159,000
2015-02-02 4.130 4.130 4.030 4.050 3.820 35,068,140
2015-01-30 4.100 4.220 4.040 4.180 3.943 24,140,000
2015-01-29 4.110 4.110 4.010 4.060 3.829 10,141,000
2015-01-28 4.030 4.100 3.960 4.020 3.792 14,086,409
2015-01-27 4.260 4.270 3.980 4.020 3.792 23,557,701
2015-01-26 4.220 4.300 4.180 4.250 4.009 38,523,500
2015-01-23 4.200 4.210 4.150 4.170 3.933 19,502,000
2015-01-22 4.120 4.180 4.120 4.120 3.886 20,565,000
2015-01-21 4.060 4.150 4.000 4.100 3.867 19,558,500
2015-01-20 3.760 4.020 3.760 3.950 3.726 13,793,000
2015-01-19 3.950 3.950 3.650 3.790 3.575 30,934,000
2015-01-16 4.000 4.040 3.910 3.960 3.735 16,340,000
2015-01-15 4.040 4.100 3.970 4.000 3.773 15,139,124
2015-01-14 4.070 4.150 4.020 4.130 3.895 21,335,000
2015-01-13 4.180 4.180 4.010 4.020 3.792 17,257,000
2015-01-12 4.120 4.180 3.970 4.040 3.810 20,556,000
2015-01-09 4.200 4.200 4.060 4.130 3.895 16,666,400
2015-01-08 4.120 4.190 4.030 4.160 3.924 21,404,000
2015-01-07 4.180 4.260 4.030 4.190 3.952 40,439,000
2015-01-06 3.900 4.100 3.900 4.050 3.820 47,505,252
2015-01-05 3.750 3.920 3.670 3.890 3.669 37,747,000
2015-01-02 3.720 3.720 3.580 3.630 3.424 23,825,000
2014-12-31 3.620 3.700 3.580 3.690 3.480 7,174,591
2014-12-30 3.710 3.720 3.590 3.620 3.414 13,212,952
2014-12-29 3.740 3.750 3.600 3.660 3.452 13,892,298
2014-12-24 3.650 3.710 3.600 3.610 3.405 6,133,000
2014-12-23 3.680 3.780 3.650 3.680 3.471 19,539,500
2014-12-22 3.740 3.830 3.580 3.600 3.395 21,254,000
2014-12-19 3.860 3.890 3.730 3.750 3.537 23,564,000
2014-12-18 3.800 3.860 3.720 3.770 3.556 15,607,000
2014-12-17 3.910 3.920 3.700 3.740 3.528 25,926,436
2014-12-16 3.840 3.940 3.750 3.890 3.669 36,958,389
2014-12-15 3.880 3.890 3.700 3.700 3.490 22,455,600
2014-12-12 4.000 4.040 3.720 3.750 3.537 38,077,200
2014-12-11 3.780 4.010 3.710 3.860 3.641 77,283,600
2014-12-10 3.650 3.700 3.520 3.700 3.490 18,833,000
2014-12-09 3.620 3.780 3.610 3.640 3.433 46,359,945
2014-12-08 3.520 3.650 3.500 3.600 3.395 26,966,200
2014-12-05 3.660 3.660 3.460 3.470 3.273 37,703,000
2014-12-04 3.600 3.660 3.520 3.650 3.443 27,403,000
2014-12-03 3.670 3.730 3.560 3.610 3.405 39,658,000
2014-12-02 3.520 3.710 3.420 3.640 3.433 39,098,000
2014-12-01 3.600 3.750 3.510 3.600 3.395 58,268,100
2014-11-28 3.460 3.570 3.380 3.530 3.329 106,109,000
2014-11-27 3.350 3.350 3.240 3.260 3.075 23,122,000
2014-11-26 3.250 3.340 3.220 3.310 3.122 26,186,108
2014-11-25 3.250 3.290 3.200 3.260 3.075 14,823,000
2014-11-24 3.200 3.300 3.160 3.250 3.065 35,974,010
2014-11-21 3.050 3.090 3.040 3.070 2.896 11,932,000
2014-11-20 3.100 3.120 3.030 3.050 2.877 12,703,500
2014-11-19 3.090 3.180 3.020 3.060 2.886 24,832,000
2014-11-18 3.080 3.160 2.960 3.020 2.848 34,661,500
2014-11-17 3.450 3.450 3.030 3.050 2.877 63,321,000
2014-11-14 3.450 3.530 3.280 3.290 3.103 52,028,000
2014-11-13 3.300 3.370 3.260 3.350 3.160 23,361,000
2014-11-12 3.210 3.290 3.200 3.280 3.094 25,171,000
2014-11-11 3.270 3.390 3.110 3.220 3.037 58,186,000
2014-11-10 3.180 3.320 3.100 3.270 3.084 61,523,055
2014-11-07 2.950 3.090 2.950 3.030 2.858 41,634,183
2014-11-06 2.950 2.960 2.850 2.950 2.782 17,865,000
2014-11-05 3.000 3.030 2.910 2.930 2.764 22,461,000
2014-11-04 2.880 3.010 2.830 2.970 2.801 42,356,000
2014-11-03 2.740 2.900 2.720 2.860 2.698 52,060,002
2014-10-31 2.700 2.800 2.670 2.720 2.565 30,897,300
2014-10-30 2.680 2.730 2.630 2.700 2.547 22,246,000
2014-10-29 2.590 2.710 2.570 2.690 2.537 31,874,000
2014-10-28 2.540 2.580 2.490 2.570 2.424 11,075,400
2014-10-27 2.530 2.530 2.490 2.510 2.367 16,991,000
2014-10-24 2.510 2.540 2.490 2.500 2.358 20,063,500
2014-10-23 2.530 2.560 2.510 2.520 2.377 12,628,000
2014-10-22 2.570 2.580 2.500 2.520 2.377 21,174,000
2014-10-21 2.580 2.600 2.520 2.540 2.396 9,815,020
2014-10-20 2.610 2.610 2.550 2.570 2.424 14,028,000
2014-10-17 2.640 2.650 2.550 2.570 2.424 28,195,000
2014-10-16 2.630 2.690 2.620 2.640 2.490 21,564,152
2014-10-15 2.580 2.730 2.560 2.690 2.537 54,262,000
2014-10-14 2.600 2.660 2.540 2.550 2.405 18,328,823
2014-10-13 2.670 2.680 2.620 2.640 2.490 9,703,946
2014-10-10 2.710 2.740 2.620 2.680 2.528 30,713,740
2014-10-09 2.840 2.840 2.730 2.760 2.603 19,742,468
2014-10-08 2.720 2.830 2.710 2.820 2.660 20,547,400
2014-10-07 2.640 2.810 2.640 2.800 2.641 39,624,500
2014-10-06 2.570 2.700 2.530 2.670 2.518 28,004,000
2014-10-03 2.500 2.600 2.420 2.590 2.443 37,849,000
2014-09-30 2.540 2.550 2.500 2.540 2.396 11,862,535
2014-09-29 2.650 2.650 2.510 2.580 2.433 11,472,993
2014-09-26 2.620 2.680 2.610 2.660 2.509 5,408,330
2014-09-25 2.670 2.670 2.630 2.650 2.499 4,408,000
2014-09-24 2.640 2.680 2.600 2.630 2.481 11,245,908
2014-09-23 2.680 2.680 2.620 2.660 2.509 7,078,908
2014-09-22 2.690 2.730 2.610 2.690 2.537 16,849,000
2014-09-19 2.790 2.830 2.700 2.720 2.565 18,987,920
2014-09-18 2.890 2.890 2.790 2.790 2.631 10,787,080
2014-09-17 2.770 2.890 2.770 2.870 2.707 29,325,000
2014-09-16 2.760 2.850 2.700 2.760 2.603 15,704,000
2014-09-15 2.680 2.770 2.650 2.760 2.603 22,298,000
2014-09-12 2.720 2.730 2.600 2.670 2.518 20,198,000
2014-09-11 2.720 2.760 2.700 2.720 2.565 5,410,000
2014-09-10 2.760 2.760 2.710 2.720 2.565 6,807,000
2014-09-08 2.710 2.770 2.710 2.770 2.613 3,869,362
2014-09-05 2.750 2.760 2.710 2.760 2.603 10,530,000
2014-09-04 2.750 2.750 2.710 2.740 2.584 7,896,000
2014-09-03 2.710 2.740 2.650 2.700 2.547 19,013,464
2014-09-02 2.670 2.720 2.640 2.710 2.556 14,222,000
2014-09-01 2.590 2.660 2.590 2.640 2.490 7,148,000
2014-08-29 2.580 2.610 2.560 2.610 2.462 5,973,000
2014-08-28 2.630 2.680 2.550 2.560 2.415 8,019,000
2014-08-27 2.630 2.660 2.620 2.660 2.509 4,029,000
2014-08-26 2.760 2.760 2.610 2.630 2.481 8,702,200
2014-08-25 2.700 2.760 2.610 2.720 2.565 25,201,654
2014-08-22 2.670 2.680 2.650 2.650 2.499 1,504,000
2014-08-21 2.680 2.700 2.660 2.670 2.518 3,071,381
2014-08-20 2.680 2.700 2.670 2.700 2.547 3,553,000
2014-08-19 2.700 2.700 2.660 2.680 2.528 3,631,494
2014-08-18 2.700 2.710 2.620 2.690 2.537 6,311,000
2014-08-15 2.710 2.730 2.670 2.690 2.537 5,943,193
2014-08-14 2.750 2.750 2.680 2.710 2.556 4,326,000
2014-08-13 2.740 2.760 2.690 2.740 2.584 12,664,451
2014-08-12 2.720 2.720 2.670 2.670 2.518 5,317,914
2014-08-11 2.720 2.730 2.670 2.700 2.547 9,800,689
2014-08-08 2.690 2.720 2.620 2.640 2.490 10,058,100
2014-08-07 2.750 2.780 2.680 2.690 2.537 12,479,769
2014-08-06 2.700 2.780 2.660 2.780 2.622 14,011,288
2014-08-05 2.800 2.800 2.710 2.730 2.575 11,482,700
2014-08-04 2.730 2.790 2.700 2.760 2.603 36,163,767
2014-08-01 2.600 2.680 2.580 2.660 2.509 12,171,127
2014-07-31 2.600 2.650 2.550 2.640 2.490 8,052,620
2014-07-30 2.640 2.650 2.580 2.610 2.462 13,583,000
2014-07-29 2.590 2.650 2.590 2.640 2.490 9,181,000
2014-07-28 2.520 2.670 2.520 2.590 2.443 19,834,236
2014-07-25 2.540 2.550 2.460 2.520 2.377 5,963,000
2014-07-24 2.500 2.540 2.490 2.530 2.386 11,463,686
2014-07-23 2.450 2.530 2.450 2.510 2.367 14,549,650
2014-07-22 2.430 2.470 2.430 2.460 2.320 3,992,937
2014-07-21 2.460 2.470 2.430 2.440 2.301 2,649,457
2014-07-18 2.400 2.470 2.380 2.470 2.330 6,539,869
2014-07-17 2.470 2.470 2.440 2.440 2.301 4,827,035
2014-07-16 2.430 2.490 2.420 2.450 2.311 18,055,256
2014-07-15 2.440 2.440 2.410 2.430 2.292 3,999,266
2014-07-14 2.420 2.450 2.410 2.440 2.301 11,309,174
2014-07-11 2.400 2.440 2.390 2.430 2.292 5,276,209
2014-07-10 2.400 2.420 2.370 2.400 2.264 4,191,168
2014-07-09 2.430 2.430 2.360 2.400 2.264 7,472,500
2014-07-08 2.450 2.450 2.420 2.430 2.292 1,783,597
2014-07-07 2.430 2.450 2.420 2.440 2.301 4,344,000
2014-07-04 2.430 2.440 2.420 2.420 2.283 6,676,000
2014-07-03 2.390 2.430 2.370 2.420 2.283 6,847,152
2014-07-02 2.360 2.410 2.350 2.390 2.254 7,249,478
2014-06-30 2.340 2.370 2.330 2.340 2.207 5,162,000
2014-06-27 2.400 2.400 2.370 2.380 2.198 3,258,485
2014-06-26 2.370 2.410 2.350 2.390 2.207 4,224,000
2014-06-25 2.360 2.380 2.360 2.370 2.188 3,076,000
2014-06-24 2.370 2.380 2.340 2.370 2.188 3,679,424
2014-06-23 2.340 2.420 2.340 2.360 2.179 6,402,530
2014-06-20 2.330 2.350 2.320 2.340 2.161 6,971,350
2014-06-19 2.380 2.390 2.310 2.350 2.170 7,153,000
2014-06-18 2.420 2.420 2.360 2.370 2.188 4,580,000
2014-06-17 2.460 2.470 2.360 2.400 2.216 15,776,722
2014-06-16 2.500 2.500 2.440 2.470 2.281 10,389,900
2014-06-13 2.470 2.500 2.430 2.490 2.299 37,637,424
2014-06-12 2.400 2.490 2.380 2.490 2.299 23,168,000
2014-06-11 2.410 2.440 2.380 2.410 2.225 12,117,039
2014-06-10 2.270 2.420 2.270 2.410 2.225 32,547,000
2014-06-09 2.250 2.280 2.250 2.270 2.096 4,028,000
2014-06-06 2.260 2.270 2.240 2.250 2.078 4,134,000
2014-06-05 2.250 2.260 2.210 2.260 2.087 6,352,060
2014-06-04 2.290 2.290 2.230 2.250 2.078 5,176,350
2014-06-03 2.260 2.290 2.250 2.280 2.105 8,186,000
2014-05-30 2.250 2.260 2.210 2.230 2.059 4,940,318
2014-05-29 2.250 2.260 2.220 2.250 2.078 7,186,100
2014-05-28 2.260 2.270 2.240 2.250 2.078 6,356,424
2014-05-27 2.270 2.270 2.240 2.250 2.078 4,929,500
2014-05-26 2.270 2.280 2.250 2.270 2.096 5,154,240
2014-05-23 2.260 2.280 2.240 2.240 2.068 15,828,000
2014-05-22 2.310 2.310 2.250 2.260 2.087 21,536,000
2014-05-21 2.290 2.310 2.270 2.290 2.115 4,686,530
2014-05-20 2.340 2.340 2.280 2.300 2.124 8,070,000
2014-05-19 2.320 2.330 2.270 2.300 2.124 7,648,350
2014-05-16 2.350 2.360 2.300 2.320 2.142 6,373,690
2014-05-15 2.330 2.380 2.310 2.360 2.179 11,735,000
2014-05-14 2.280 2.340 2.270 2.330 2.151 35,850,270
2014-05-13 2.270 2.280 2.250 2.270 2.096 13,355,200
2014-05-12 2.280 2.300 2.250 2.270 2.096 22,166,600
2014-05-09 2.280 2.310 2.270 2.280 2.105 11,816,166
2014-05-08 2.290 2.340 2.280 2.290 2.115 8,392,800
2014-05-07 2.290 2.310 2.260 2.280 2.105 4,832,000
2014-05-05 2.330 2.330 2.270 2.290 2.115 3,666,000
2014-05-02 2.320 2.330 2.300 2.310 2.133 5,600,900
2014-04-30 2.320 2.320 2.260 2.310 2.133 5,666,492
2014-04-29 2.330 2.330 2.260 2.300 2.124 8,408,636
2014-04-28 2.310 2.330 2.300 2.300 2.124 5,633,099
2014-04-25 2.330 2.340 2.310 2.310 2.133 6,787,700
2014-04-24 2.350 2.380 2.310 2.350 2.170 7,662,205
2014-04-23 2.380 2.380 2.330 2.350 2.170 6,832,000
2014-04-22 2.430 2.430 2.310 2.360 2.179 21,274,000
2014-04-17 2.470 2.470 2.420 2.430 2.244 5,763,318
2014-04-16 2.410 2.470 2.410 2.430 2.244 31,442,000
2014-04-15 2.530 2.530 2.460 2.470 2.281 21,148,000
2014-04-14 2.570 2.580 2.500 2.510 2.318 11,306,000
2014-04-11 2.580 2.640 2.550 2.570 2.373 33,348,085
2014-04-10 2.510 2.610 2.440 2.580 2.382 97,403,500
2014-04-09 2.500 2.520 2.470 2.480 2.290 17,564,000
2014-04-08 2.480 2.500 2.450 2.470 2.281 13,650,900
2014-04-07 2.510 2.510 2.450 2.470 2.281 12,679,000
2014-04-04 2.510 2.550 2.480 2.500 2.308 15,742,000
2014-04-03 2.520 2.540 2.490 2.510 2.318 18,155,000
2014-04-02 2.490 2.530 2.460 2.490 2.299 11,247,900
2014-04-01 2.530 2.530 2.480 2.490 2.299 7,953,800
2014-03-31 2.480 2.550 2.460 2.520 2.327 6,351,000
2014-03-28 2.500 2.520 2.460 2.500 2.308 7,409,000
2014-03-27 2.470 2.510 2.450 2.480 2.290 6,126,000
2014-03-26 2.520 2.550 2.470 2.490 2.299 6,204,000
2014-03-25 2.550 2.580 2.510 2.520 2.327 4,066,000
2014-03-24 2.560 2.590 2.530 2.570 2.373 2,070,898
2014-03-21 2.500 2.570 2.500 2.540 2.345 7,887,000
2014-03-20 2.580 2.620 2.520 2.520 2.327 5,627,000
2014-03-19 2.540 2.570 2.510 2.560 2.364 5,610,000
2014-03-18 2.500 2.530 2.480 2.500 2.308 5,420,000
2014-03-17 2.460 2.540 2.460 2.500 2.308 7,468,000
2014-03-14 2.470 2.540 2.450 2.480 2.290 6,483,000
2014-03-13 2.550 2.550 2.480 2.490 2.299 10,367,000
2014-03-12 2.510 2.590 2.510 2.530 2.336 9,197,000
2014-03-11 2.520 2.560 2.500 2.510 2.318 8,760,380
2014-03-10 2.580 2.580 2.480 2.500 2.308 28,703,000
2014-03-07 2.600 2.670 2.590 2.600 2.401 6,557,000
2014-03-06 2.650 2.650 2.580 2.580 2.382 12,672,000
2014-03-05 2.690 2.750 2.620 2.620 2.419 6,564,306
2014-03-04 2.630 2.680 2.620 2.670 2.465 4,705,999
2014-03-03 2.670 2.700 2.630 2.660 2.456 13,836,998
2014-02-28 2.720 2.760 2.690 2.700 2.493 7,046,000
2014-02-27 2.690 2.760 2.680 2.720 2.512 11,366,068
2014-02-26 2.710 2.710 2.630 2.660 2.456 16,399,000
2014-02-25 2.710 2.730 2.660 2.690 2.484 7,656,000
2014-02-24 2.710 2.720 2.660 2.670 2.465 7,209,000
2014-02-21 2.780 2.780 2.700 2.720 2.512 5,843,000
2014-02-20 2.800 2.840 2.720 2.730 2.521 9,159,100
2014-02-19 2.800 2.830 2.760 2.800 2.585 9,710,000
2014-02-18 2.840 2.840 2.760 2.780 2.567 10,039,000
2014-02-17 2.850 2.860 2.790 2.830 2.613 10,354,000
2014-02-14 2.780 2.840 2.760 2.790 2.576 14,301,900
2014-02-13 2.810 2.820 2.730 2.750 2.539 13,677,000
2014-02-12 2.720 2.800 2.700 2.780 2.567 35,614,000
2014-02-11 2.570 2.660 2.570 2.660 2.456 9,052,000
2014-02-10 2.570 2.610 2.560 2.570 2.373 6,739,000
2014-02-07 2.510 2.560 2.490 2.560 2.364 22,190,808
2014-02-06 2.540 2.570 2.420 2.470 2.281 28,041,000
2014-02-05 2.550 2.600 2.530 2.530 2.336 21,501,000
2014-02-04 2.600 2.660 2.540 2.570 2.373 20,368,700
2014-01-30 2.690 2.710 2.660 2.680 2.475 8,338,000
2014-01-29 2.700 2.730 2.670 2.680 2.475 13,255,000
2014-01-28 2.730 2.740 2.690 2.690 2.484 10,130,000
2014-01-27 2.750 2.750 2.680 2.730 2.521 12,451,500
2014-01-24 2.810 2.830 2.780 2.790 2.576 9,464,500
2014-01-23 2.870 2.880 2.810 2.820 2.604 12,116,000
2014-01-22 2.830 2.870 2.810 2.830 2.613 16,533,600
2014-01-21 2.850 2.900 2.840 2.850 2.632 8,888,350
2014-01-20 2.910 2.920 2.850 2.850 2.632 5,623,000
2014-01-17 2.900 2.920 2.850 2.880 2.659 6,516,800
2014-01-16 2.940 2.940 2.860 2.880 2.659 8,102,000
2014-01-15 2.940 2.940 2.880 2.920 2.696 8,864,546
2014-01-14 2.910 2.930 2.870 2.880 2.659 10,755,700
2014-01-13 3.010 3.010 2.920 2.940 2.715 8,790,999
2014-01-10 2.920 3.020 2.900 2.920 2.696 16,024,000
2014-01-09 2.950 2.960 2.880 2.890 2.669 6,579,000
2014-01-08 2.910 2.970 2.910 2.930 2.705 7,521,302
2014-01-07 2.910 2.990 2.910 2.930 2.705 4,308,700
2014-01-06 3.010 3.010 2.910 2.930 2.705 10,129,000
2014-01-03 3.020 3.040 2.960 2.980 2.752 9,591,000
2014-01-02 3.040 3.080 2.990 3.070 2.835 14,344,667
2013-12-31 2.990 3.030 2.990 3.020 2.789 4,785,000
2013-12-30 3.070 3.070 2.950 2.970 2.742 13,667,732
2013-12-27 3.000 3.080 3.000 3.030 2.798 14,722,000
2013-12-24 3.000 3.030 2.970 2.980 2.752 10,169,299
2013-12-23 2.990 3.030 2.960 3.000 2.770 9,231,248
2013-12-20 3.040 3.080 2.970 2.990 2.761 8,821,000
2013-12-19 3.110 3.160 3.000 3.030 2.798 13,159,000
2013-12-18 3.030 3.140 3.030 3.110 2.872 8,456,000
2013-12-17 3.140 3.170 3.030 3.040 2.807 10,221,323
2013-12-16 3.150 3.210 3.120 3.130 2.890 6,115,400
2013-12-13 3.050 3.170 3.050 3.150 2.909 11,994,320
2013-12-12 3.060 3.120 3.050 3.070 2.835 10,532,160
2013-12-11 3.200 3.210 3.050 3.060 2.826 21,388,400
2013-12-10 3.300 3.340 3.200 3.210 2.964 12,799,459
2013-12-09 3.310 3.380 3.310 3.330 3.075 7,982,400
2013-12-06 3.400 3.410 3.300 3.310 3.056 11,401,256
2013-12-05 3.450 3.480 3.370 3.390 3.130 14,527,290
2013-12-04 3.380 3.480 3.370 3.440 3.176 26,496,195
2013-12-03 3.350 3.470 3.350 3.420 3.158 19,469,500
2013-12-02 3.410 3.480 3.280 3.440 3.176 37,771,000
2013-11-29 3.420 3.440 3.380 3.410 3.149 12,436,000
2013-11-28 3.450 3.450 3.360 3.380 3.121 16,546,835
2013-11-27 3.300 3.450 3.300 3.430 3.167 110,343,416
2013-11-26 3.230 3.480 3.210 3.440 3.176 126,513,201
2013-11-25 3.390 3.400 3.210 3.230 2.982 50,837,516
2013-11-22 3.330 3.400 3.280 3.390 3.130 73,881,347
2013-11-21 3.050 3.330 3.030 3.310 3.056 142,650,638
2013-11-20 2.850 3.030 2.850 3.020 2.789 34,838,300
2013-11-19 2.890 2.930 2.830 2.840 2.622 29,094,259
2013-11-18 2.810 2.910 2.810 2.890 2.669 45,499,400
2013-11-15 2.840 2.870 2.810 2.810 2.595 18,098,327
2013-11-14 2.810 2.840 2.790 2.800 2.585 17,626,901
2013-11-13 2.760 2.820 2.750 2.810 2.595 17,758,000
2013-11-12 2.800 2.820 2.750 2.790 2.576 23,937,077
2013-11-11 2.750 2.800 2.690 2.790 2.576 32,522,000
2013-11-08 2.830 2.840 2.760 2.760 2.549 30,766,732
2013-11-07 2.870 2.880 2.830 2.850 2.632 17,322,467
2013-11-06 2.930 2.940 2.860 2.870 2.650 12,091,099
2013-11-05 2.900 2.930 2.890 2.910 2.687 7,740,800
2013-11-04 2.910 2.940 2.880 2.890 2.669 13,974,000
2013-11-01 2.870 2.940 2.870 2.900 2.678 16,241,805
2013-10-31 2.960 2.970 2.840 2.860 2.641 29,031,580
2013-10-30 2.930 2.990 2.930 2.980 2.752 7,658,100
2013-10-29 2.980 2.980 2.910 2.930 2.705 8,487,500
2013-10-28 2.940 2.980 2.920 2.950 2.724 7,433,000
2013-10-25 2.960 2.960 2.900 2.920 2.696 16,662,000
2013-10-24 2.930 2.980 2.910 2.970 2.742 11,229,093
2013-10-23 3.030 3.060 2.950 2.950 2.724 19,706,000
2013-10-22 3.050 3.050 3.010 3.030 2.798 9,933,467
2013-10-21 3.020 3.080 2.970 3.080 2.844 18,199,000
2013-10-18 2.980 3.040 2.970 3.000 2.770 20,401,000
2013-10-17 3.040 3.040 2.940 2.950 2.724 9,264,192
2013-10-16 3.000 3.040 2.950 3.000 2.770 20,148,006
2013-10-15 2.950 3.040 2.950 3.020 2.789 16,515,164
2013-10-11 2.940 2.980 2.930 2.980 2.752 14,326,830
2013-10-10 2.950 2.950 2.880 2.910 2.687 16,719,000
2013-10-09 2.850 2.940 2.830 2.930 2.705 19,913,155
2013-10-08 2.810 2.880 2.800 2.850 2.632 16,386,099
2013-10-07 2.850 2.850 2.810 2.820 2.604 13,559,000
2013-10-04 2.860 2.860 2.800 2.810 2.595 15,756,124
2013-10-03 2.890 2.890 2.830 2.840 2.622 11,661,143
2013-10-02 2.860 2.900 2.830 2.850 2.632 7,211,866
2013-09-30 2.810 2.890 2.810 2.890 2.669 8,322,124
2013-09-27 2.880 2.900 2.830 2.840 2.622 13,738,000
2013-09-26 2.960 2.960 2.880 2.890 2.669 11,613,000
2013-09-25 3.000 3.020 2.970 2.980 2.752 7,247,000
2013-09-24 3.020 3.040 2.960 2.960 2.733 8,771,352
2013-09-23 3.030 3.050 2.980 3.010 2.779 9,704,988
2013-09-19 3.090 3.110 3.020 3.040 2.807 9,651,732
2013-09-18 3.110 3.110 3.030 3.070 2.835 5,429,732
2013-09-17 3.070 3.120 3.040 3.110 2.872 24,303,176
2013-09-16 3.080 3.090 3.010 3.060 2.826 5,631,000
2013-09-13 3.080 3.140 3.000 3.040 2.807 11,856,000
2013-09-12 3.070 3.120 3.040 3.080 2.844 12,093,000
2013-09-11 3.100 3.140 3.040 3.070 2.835 28,461,676
2013-09-10 2.950 3.100 2.950 3.100 2.862 40,000,000
2013-09-09 2.940 2.940 2.880 2.920 2.696 18,738,001
2013-09-06 2.750 2.910 2.750 2.910 2.687 19,767,200
2013-09-05 2.740 2.790 2.740 2.750 2.539 7,395,000
2013-09-04 2.690 2.750 2.690 2.730 2.521 5,805,200
2013-09-03 2.710 2.760 2.690 2.740 2.530 10,480,797
2013-09-02 2.640 2.700 2.640 2.700 2.493 10,471,162
2013-08-30 2.700 2.700 2.610 2.640 2.438 29,490,070
2013-08-29 2.710 2.720 2.670 2.680 2.475 12,069,220
2013-08-28 2.810 2.810 2.680 2.710 2.502 23,636,518
2013-08-27 2.890 2.900 2.800 2.810 2.595 38,036,000
2013-08-26 2.940 2.940 2.890 2.920 2.696 4,452,264
2013-08-23 2.890 2.940 2.880 2.900 2.678 3,298,000
2013-08-22 2.860 2.920 2.850 2.900 2.678 9,217,035
2013-08-21 2.930 2.930 2.850 2.900 2.678 6,602,020
2013-08-20 3.000 3.020 2.900 2.920 2.696 9,663,000
2013-08-19 3.040 3.050 3.000 3.040 2.807 3,544,065
2013-08-16 2.990 3.060 2.960 3.050 2.816 8,905,000
2013-08-15 3.060 3.110 3.000 3.030 2.798 15,162,300
2013-08-14 3.040 3.040 3.040 3.040 2.807 0
2013-08-13 2.920 3.050 2.920 3.040 2.807 15,780,000
2013-08-12 2.870 2.970 2.860 2.960 2.733 18,128,000
2013-08-09 2.810 2.860 2.810 2.860 2.641 2,778,000
2013-08-08 2.800 2.850 2.800 2.820 2.604 3,669,215
2013-08-07 2.820 2.860 2.800 2.820 2.604 8,334,000
2013-08-06 2.850 2.870 2.840 2.850 2.632 4,984,000
2013-08-05 2.870 2.900 2.850 2.860 2.641 7,587,194
2013-08-02 2.900 2.930 2.840 2.850 2.632 9,433,000
2013-08-01 2.920 2.920 2.870 2.910 2.687 4,150,001
2013-07-31 2.920 2.920 2.850 2.870 2.650 6,270,000
2013-07-30 2.870 2.930 2.850 2.860 2.641 5,744,991
2013-07-29 2.920 2.940 2.850 2.850 2.632 10,602,676
2013-07-26 3.020 3.050 2.900 2.920 2.696 17,517,000
2013-07-25 3.010 3.050 2.970 3.040 2.807 8,505,987
2013-07-24 2.980 3.050 2.970 3.000 2.770 10,179,970
2013-07-23 2.920 3.010 2.920 3.010 2.779 11,361,988
2013-07-22 2.910 2.920 2.880 2.920 2.696 4,612,800
2013-07-19 2.920 2.960 2.870 2.900 2.678 15,803,500
2013-07-18 3.000 3.020 2.910 2.920 2.696 9,012,000
2013-07-17 3.050 3.080 2.940 3.020 2.789 10,478,000
2013-07-16 3.090 3.090 3.030 3.040 2.807 4,972,000
2013-07-15 3.050 3.110 3.010 3.070 2.835 13,535,000
2013-07-12 2.940 3.060 2.920 3.040 2.807 15,764,986
2013-07-11 2.830 2.950 2.830 2.940 2.715 20,743,000
2013-07-10 2.920 2.930 2.790 2.800 2.585 21,947,600
2013-07-09 2.940 2.950 2.840 2.840 2.622 15,537,280
2013-07-08 2.980 3.000 2.920 2.940 2.715 10,625,004
2013-07-05 3.010 3.070 3.000 3.010 2.779 6,693,979
2013-07-04 2.990 3.020 2.990 3.000 2.770 19,826,000
2013-07-03 3.040 3.100 3.000 3.000 2.770 13,656,200
2013-07-02 3.140 3.140 3.060 3.110 2.872 9,565,430
2013-06-28 3.090 3.170 3.050 3.130 2.890 9,962,024
2013-06-27 3.050 3.120 2.980 3.040 2.807 18,857,000
2013-06-26 3.020 3.070 2.940 3.060 2.826 16,714,117
2013-06-25 3.070 3.110 2.990 3.000 2.770 24,829,026
2013-06-24 3.260 3.260 3.080 3.130 2.890 13,939,000
2013-06-21 3.140 3.300 3.040 3.240 2.992 18,140,000
2013-06-20 3.210 3.250 3.120 3.210 2.964 14,062,100
2013-06-19 3.330 3.330 3.250 3.250 2.955 10,094,264
2013-06-18 3.280 3.310 3.250 3.280 2.982 13,367,386
2013-06-17 3.280 3.350 3.280 3.290 2.991 6,293,802
2013-06-14 3.350 3.480 3.260 3.280 2.982 17,064,250
2013-06-13 3.370 3.400 3.280 3.310 3.009 17,906,097
2013-06-11 3.420 3.450 3.300 3.320 3.018 15,935,470
2013-06-10 3.450 3.460 3.400 3.420 3.109 8,630,000
2013-06-07 3.460 3.490 3.400 3.410 3.100 14,619,430
2013-06-06 3.540 3.540 3.450 3.460 3.146 9,417,035
2013-06-05 3.610 3.610 3.520 3.540 3.218 14,809,000
2013-06-04 3.610 3.670 3.560 3.590 3.264 10,522,112
2013-06-03 3.500 3.600 3.490 3.580 3.255 15,984,393
2013-05-31 3.730 3.760 3.550 3.580 3.255 21,853,135
2013-05-30 3.840 3.850 3.660 3.730 3.391 16,424,942
2013-05-29 3.890 3.890 3.850 3.860 3.509 13,803,395
2013-05-28 3.890 3.890 3.810 3.860 3.509 12,348,000
2013-05-27 3.730 3.870 3.730 3.860 3.509 7,495,933
2013-05-24 3.830 3.860 3.720 3.770 3.428 9,693,000
2013-05-23 3.880 3.890 3.810 3.850 3.500 12,460,240
2013-05-22 3.920 3.950 3.860 3.920 3.564 3,317,996
2013-05-21 4.000 4.020 3.880 3.920 3.564 12,418,601
2013-05-20 4.000 4.100 3.980 4.020 3.655 14,764,000
2013-05-16 3.980 4.060 3.970 3.990 3.628 10,037,075
2013-05-15 4.080 4.120 3.910 3.970 3.609 19,681,261
2013-05-14 4.230 4.300 4.050 4.060 3.691 11,711,295
2013-05-13 4.250 4.320 4.230 4.240 3.855 6,469,000
2013-05-10 4.280 4.360 4.250 4.350 3.955 8,245,000
2013-05-09 4.130 4.290 4.130 4.280 3.891 7,717,000
2013-05-08 4.190 4.270 4.130 4.140 3.764 11,525,000
2013-05-07 4.220 4.230 4.170 4.220 3.837 3,406,840
2013-05-06 4.200 4.300 4.190 4.250 3.864 3,730,000
2013-05-03 4.250 4.280 4.170 4.200 3.818 9,478,087
2013-05-02 4.080 4.200 4.030 4.180 3.800 6,906,000
2013-04-30 4.120 4.120 4.030 4.080 3.709 13,651,063
2013-04-29 4.070 4.100 4.010 4.060 3.691 3,804,000
2013-04-26 4.110 4.120 4.010 4.080 3.709 19,322,000
2013-04-25 4.210 4.300 4.170 4.250 3.864 8,612,000
2013-04-24 4.080 4.190 4.060 4.190 3.809 10,671,000
2013-04-23 4.140 4.140 4.050 4.070 3.700 6,381,000
2013-04-22 4.100 4.150 4.040 4.150 3.773 10,126,000
2013-04-19 3.990 4.140 3.940 4.130 3.755 11,219,532
2013-04-18 4.000 4.060 3.920 4.010 3.646 9,743,000
2013-04-17 4.100 4.100 3.990 4.000 3.637 16,636,147
2013-04-16 3.760 4.050 3.740 4.030 3.664 17,885,000
2013-04-15 4.010 4.010 3.830 3.870 3.518 14,488,000
2013-04-12 4.010 4.020 3.960 4.010 3.646 3,973,000
2013-04-11 4.000 4.120 3.980 4.000 3.637 6,888,500
2013-04-10 4.120 4.150 3.980 4.010 3.646 10,266,377
2013-04-09 4.010 4.170 4.010 4.140 3.764 17,324,781
2013-04-08 3.820 4.010 3.800 4.000 3.637 18,044,000
2013-04-05 4.010 4.020 3.590 3.870 3.518 52,046,580
2013-04-03 4.300 4.350 4.180 4.230 3.846 4,972,000
2013-04-02 4.350 4.430 4.270 4.340 3.946 4,503,000
2013-03-28 4.180 4.440 4.180 4.430 4.028 8,655,000
2013-03-27 4.350 4.350 4.220 4.300 3.909 3,997,000
2013-03-26 4.270 4.350 4.220 4.290 3.900 2,715,000
2013-03-25 4.300 4.380 4.290 4.340 3.946 3,279,000
2013-03-22 4.390 4.420 4.310 4.390 3.991 5,235,470
2013-03-21 4.290 4.400 4.250 4.370 3.973 9,640,000
2013-03-20 4.120 4.310 4.120 4.280 3.891 4,718,000
2013-03-19 4.150 4.240 4.140 4.140 3.764 5,034,000
2013-03-18 4.220 4.260 4.070 4.150 3.773 3,268,000
2013-03-15 4.240 4.360 4.140 4.240 3.855 11,024,998
2013-03-14 4.150 4.170 4.040 4.120 3.746 5,723,881
2013-03-13 4.250 4.260 4.150 4.170 3.791 2,813,000
2013-03-12 4.270 4.370 4.160 4.220 3.837 6,250,000
2013-03-11 4.400 4.430 4.260 4.270 3.882 4,871,700
2013-03-08 4.450 4.450 4.380 4.440 4.037 5,180,580
2013-03-07 4.390 4.430 4.350 4.400 4.000 4,280,000
2013-03-06 4.360 4.480 4.320 4.380 3.982 5,239,000
2013-03-05 4.280 4.360 4.250 4.330 3.937 6,529,565
2013-03-04 4.380 4.400 4.220 4.240 3.855 4,529,880
2013-03-01 4.240 4.430 4.240 4.380 3.982 10,885,248
2013-02-28 4.170 4.350 4.170 4.280 3.891 13,004,857
2013-02-27 4.120 4.240 4.120 4.150 3.773 11,387,000
2013-02-26 4.090 4.150 4.090 4.120 3.746 8,237,400
2013-02-25 4.190 4.230 4.140 4.180 3.800 5,298,000
2013-02-22 4.230 4.300 4.120 4.180 3.800 9,022,500
2013-02-21 4.280 4.310 4.220 4.220 3.837 5,965,047
2013-02-20 4.310 4.440 4.300 4.440 4.037 10,385,000
2013-02-19 4.470 4.470 4.250 4.260 3.873 14,107,000
2013-02-18 4.500 4.550 4.460 4.490 4.082 7,026,100
2013-02-15 4.570 4.600 4.520 4.540 4.128 7,562,056
2013-02-14 4.600 4.630 4.500 4.610 4.191 8,892,790
2013-02-08 4.490 4.590 4.490 4.580 4.164 3,060,880
2013-02-07 4.590 4.600 4.500 4.530 4.119 6,649,600
2013-02-06 4.490 4.580 4.480 4.570 4.155 6,407,257
2013-02-05 4.570 4.580 4.440 4.480 4.073 18,336,000
2013-02-04 4.500 4.690 4.500 4.680 4.255 9,359,499
2013-02-01 4.670 4.670 4.520 4.550 4.137 8,766,733
2013-01-31 4.570 4.700 4.570 4.660 4.237 14,181,880
2013-01-30 4.630 4.680 4.550 4.580 4.164 7,196,066
2013-01-29 4.700 4.800 4.600 4.630 4.209 9,184,940
2013-01-28 4.640 4.720 4.590 4.670 4.246 13,572,500
2013-01-25 4.580 4.610 4.390 4.590 4.173 18,417,823
2013-01-24 4.520 4.600 4.510 4.540 4.128 8,390,000
2013-01-23 4.590 4.600 4.430 4.530 4.119 10,951,055
2013-01-22 4.520 4.610 4.470 4.570 4.155 8,441,586
2013-01-21 4.430 4.680 4.430 4.520 4.109 18,698,040
2013-01-18 4.400 4.500 4.290 4.480 4.073 22,979,877
2013-01-17 4.440 4.470 4.290 4.330 3.937 14,662,328
2013-01-16 4.430 4.480 4.400 4.420 4.019 16,068,610
2013-01-15 4.390 4.440 4.370 4.430 4.028 11,636,100
2013-01-14 4.440 4.440 4.350 4.400 4.000 14,201,500
2013-01-11 4.440 4.440 4.260 4.370 3.973 31,226,359
2013-01-10 4.100 4.410 4.090 4.400 4.000 47,905,700
2013-01-09 4.060 4.090 4.030 4.080 3.709 11,691,700
2013-01-08 4.040 4.110 3.980 4.030 3.664 32,793,032
2013-01-07 3.920 3.990 3.900 3.980 3.618 17,376,000
2013-01-04 3.910 3.950 3.860 3.890 3.537 11,846,000
2013-01-03 3.970 3.970 3.850 3.890 3.537 11,805,000
2013-01-02 3.920 3.950 3.910 3.930 3.573 8,703,244
2012-12-31 3.870 3.930 3.850 3.910 3.555 4,265,000
2012-12-28 3.950 3.950 3.850 3.890 3.537 5,434,253
2012-12-27 3.860 3.930 3.830 3.890 3.537 11,572,000
2012-12-24 3.960 3.960 3.870 3.900 3.546 6,939,000
2012-12-21 4.000 4.000 3.900 3.960 3.600 7,610,000
2012-12-20 3.920 4.000 3.920 4.000 3.637 17,858,807
2012-12-19 3.920 3.940 3.890 3.940 3.582 16,158,081
2012-12-18 3.940 3.960 3.810 3.860 3.509 16,449,960
2012-12-17 3.800 3.920 3.800 3.920 3.564 33,820,740
2012-12-14 3.750 3.800 3.710 3.800 3.455 12,841,014
2012-12-13 3.750 3.770 3.700 3.760 3.418 12,155,000
2012-12-12 3.670 3.740 3.660 3.740 3.400 13,645,419
2012-12-11 3.750 3.750 3.610 3.630 3.300 19,240,600
2012-12-10 3.620 3.740 3.620 3.730 3.391 18,872,233
2012-12-07 3.590 3.620 3.570 3.600 3.273 10,531,000
2012-12-06 3.530 3.580 3.490 3.560 3.237 7,737,720
2012-12-05 3.430 3.520 3.430 3.520 3.200 6,778,000
2012-12-04 3.500 3.500 3.430 3.440 3.128 4,133,910
2012-12-03 3.500 3.510 3.440 3.450 3.137 9,356,045
2012-11-30 3.440 3.490 3.440 3.460 3.146 5,158,324
2012-11-29 3.490 3.490 3.430 3.440 3.128 6,050,497
2012-11-28 3.480 3.480 3.440 3.470 3.155 11,172,005
2012-11-27 3.520 3.560 3.460 3.470 3.155 11,987,000
2012-11-26 3.510 3.530 3.470 3.510 3.191 7,829,000
2012-11-23 3.420 3.480 3.410 3.470 3.155 7,465,000
2012-11-22 3.400 3.430 3.400 3.410 3.100 4,603,000
2012-11-21 3.440 3.440 3.360 3.400 3.091 8,878,000
2012-11-20 3.500 3.510 3.390 3.400 3.091 7,926,000
2012-11-19 3.400 3.490 3.400 3.460 3.146 9,786,000
2012-11-16 3.420 3.450 3.390 3.420 3.109 10,413,000
2012-11-15 3.430 3.450 3.380 3.400 3.091 11,718,000
2012-11-14 3.420 3.470 3.420 3.450 3.137 13,158,000
2012-11-13 3.500 3.500 3.420 3.440 3.128 8,492,000
2012-11-12 3.510 3.530 3.460 3.510 3.191 14,847,000
2012-11-09 3.530 3.550 3.500 3.510 3.191 17,018,000
2012-11-08 3.590 3.600 3.520 3.540 3.218 16,265,000
2012-11-07 3.690 3.710 3.600 3.630 3.300 15,514,946
2012-11-06 3.750 3.740 3.640 3.690 3.355 16,617,000
2012-11-05 3.780 3.820 3.740 3.770 3.428 10,462,000
2012-11-02 3.770 3.820 3.760 3.780 3.437 17,172,000
2012-11-01 3.620 3.750 3.620 3.740 3.400 7,641,614
2012-10-31 3.690 3.720 3.640 3.670 3.337 10,400,037
2012-10-30 3.630 3.690 3.560 3.650 3.318 8,627,000
2012-10-29 3.690 3.770 3.620 3.660 3.328 12,405,948
2012-10-26 3.780 3.830 3.620 3.670 3.337 11,937,100
2012-10-25 3.760 3.910 3.750 3.780 3.437 35,348,973
2012-10-24 3.690 3.820 3.610 3.750 3.409 22,090,687
2012-10-22 3.700 3.750 3.690 3.730 3.391 8,564,900
2012-10-19 3.720 3.780 3.700 3.740 3.400 11,070,638
2012-10-18 3.760 3.780 3.670 3.700 3.364 9,692,000
2012-10-17 3.760 3.780 3.720 3.750 3.409 9,395,332
2012-10-16 3.740 3.770 3.700 3.720 3.382 11,180,064
2012-10-15 3.710 3.740 3.670 3.740 3.400 8,814,000
2012-10-12 3.670 3.730 3.670 3.710 3.373 8,232,000
2012-10-11 3.580 3.690 3.580 3.650 3.318 5,215,880
2012-10-10 3.600 3.670 3.590 3.630 3.300 5,034,370
2012-10-09 3.670 3.750 3.580 3.630 3.300 15,453,750
2012-10-08 3.550 3.690 3.550 3.690 3.355 23,202,300
2012-10-05 3.540 3.550 3.490 3.550 3.228 13,215,562
2012-10-04 3.470 3.550 3.430 3.550 3.228 16,161,316
2012-10-03 3.420 3.430 3.380 3.410 3.100 7,726,000
2012-09-28 3.340 3.430 3.300 3.410 3.100 12,935,541
2012-09-27 3.310 3.350 3.280 3.320 3.018 9,609,626
2012-09-26 3.350 3.350 3.300 3.310 3.009 9,036,762
2012-09-25 3.310 3.380 3.310 3.370 3.064 7,633,558
2012-09-24 3.370 3.370 3.280 3.340 3.037 9,396,000
2012-09-21 3.360 3.370 3.300 3.350 3.046 18,760,304
2012-09-20 3.380 3.410 3.340 3.350 3.046 31,984,000
2012-09-19 3.290 3.350 3.290 3.330 3.028 16,867,159
2012-09-18 3.250 3.330 3.250 3.290 2.991 12,558,281
2012-09-17 3.300 3.310 3.220 3.250 2.955 24,147,488
2012-09-14 3.360 3.370 3.260 3.290 2.991 21,323,000
2012-09-13 3.320 3.340 3.260 3.280 2.982 9,853,000
2012-09-12 3.350 3.380 3.280 3.330 3.028 5,965,000
2012-09-11 3.360 3.380 3.300 3.320 3.018 2,995,000
2012-09-10 3.420 3.430 3.330 3.350 3.046 5,075,000
2012-09-07 3.290 3.470 3.260 3.400 3.091 18,363,000
2012-09-06 3.230 3.290 3.200 3.250 2.955 3,591,647
2012-09-05 3.250 3.310 3.200 3.250 2.955 7,271,758
2012-09-04 3.280 3.320 3.250 3.280 2.982 3,075,548
2012-09-03 3.290 3.390 3.240 3.250 2.955 11,963,400
2012-08-31 3.300 3.330 3.250 3.290 2.991 9,745,456
2012-08-30 3.360 3.420 3.330 3.330 3.028 14,600,803
2012-08-29 3.540 3.540 3.350 3.390 3.082 14,144,400
2012-08-28 3.560 3.620 3.380 3.500 3.182 16,020,000
2012-08-27 3.570 3.600 3.520 3.600 3.273 6,642,000
2012-08-24 3.610 3.610 3.490 3.570 3.246 8,579,025
2012-08-23 3.630 3.660 3.590 3.600 3.273 4,466,000
2012-08-22 3.710 3.720 3.610 3.630 3.300 7,050,000
2012-08-21 3.740 3.750 3.730 3.740 3.400 2,782,000
2012-08-20 3.720 3.770 3.680 3.720 3.382 4,454,000
2012-08-17 3.820 3.850 3.700 3.730 3.391 8,222,000
2012-08-16 3.850 3.860 3.810 3.830 3.482 6,314,000
2012-08-15 3.890 3.890 3.800 3.850 3.500 12,723,305
2012-08-14 3.810 3.890 3.750 3.880 3.528 22,357,144
2012-08-13 3.810 3.810 3.740 3.800 3.455 12,714,000
2012-08-10 3.660 3.800 3.630 3.790 3.446 9,102,000
2012-08-09 3.620 3.730 3.620 3.680 3.346 5,322,597
2012-08-08 3.770 3.830 3.620 3.650 3.318 15,300,700
2012-08-07 3.770 3.840 3.760 3.770 3.428 7,064,000
2012-08-06 3.800 3.840 3.730 3.780 3.437 7,780,000
2012-08-03 3.800 3.800 3.700 3.780 3.437 7,825,600
2012-08-02 3.850 3.850 3.760 3.790 3.446 4,045,600
2012-08-01 3.920 3.920 3.820 3.850 3.500 12,368,000
2012-07-31 3.820 3.870 3.740 3.850 3.500 12,094,308
2012-07-30 3.900 3.900 3.770 3.830 3.482 10,106,000
2012-07-27 3.820 3.890 3.780 3.870 3.518 13,853,096
2012-07-26 3.700 3.800 3.670 3.780 3.437 3,585,654
2012-07-25 3.710 3.770 3.680 3.710 3.373 3,433,531
2012-07-24 3.770 3.850 3.750 3.790 3.446 2,391,236
2012-07-23 3.820 3.840 3.710 3.780 3.437 4,886,652
2012-07-20 3.900 3.910 3.750 3.880 3.528 11,843,251
2012-07-19 3.880 3.920 3.840 3.900 3.546 15,747,000
2012-07-18 3.810 3.860 3.750 3.850 3.500 2,553,991
2012-07-17 3.840 3.880 3.800 3.840 3.491 11,768,124
2012-07-16 3.750 3.840 3.720 3.840 3.491 19,220,594
2012-07-13 3.420 3.760 3.420 3.740 3.400 48,605,277
2012-07-12 3.500 3.500 3.400 3.450 3.137 7,178,000
2012-07-11 3.400 3.520 3.390 3.520 3.200 12,311,476
2012-07-10 3.440 3.490 3.430 3.480 3.164 8,083,000
2012-07-09 3.520 3.520 3.440 3.470 3.155 8,267,000
2012-07-06 3.500 3.550 3.440 3.520 3.200 6,368,954
2012-07-05 3.510 3.530 3.470 3.500 3.182 1,490,000
2012-07-04 3.530 3.530 3.470 3.500 3.182 4,411,000
2012-07-03 3.420 3.570 3.400 3.520 3.200 10,692,000
2012-06-29 3.350 3.420 3.340 3.400 3.091 7,582,000
2012-06-28 3.460 3.460 3.330 3.340 3.037 7,252,092
2012-06-27 3.440 3.450 3.410 3.430 3.118 4,624,000
2012-06-26 3.430 3.460 3.410 3.440 3.128 4,702,108
2012-06-25 3.360 3.480 3.340 3.430 3.118 11,428,505
2012-06-22 3.300 3.370 3.290 3.360 3.055 5,570,000
2012-06-21 3.380 3.410 3.330 3.380 3.073 10,784,459
2012-06-20 3.370 3.410 3.350 3.410 3.100 4,052,459
2012-06-19 3.400 3.400 3.340 3.370 3.064 5,048,020
2012-06-18 3.330 3.380 3.300 3.370 3.064 14,015,000
2012-06-15 3.350 3.420 3.320 3.380 3.073 15,850,056
2012-06-14 3.410 3.440 3.340 3.400 3.091 18,323,000
2012-06-13 3.400 3.490 3.300 3.450 3.137 23,889,532
2012-06-12 3.390 3.490 3.330 3.450 3.137 31,542,208
2012-06-11 3.480 3.480 3.480 3.480 3.164 0
2012-06-08 3.480 3.480 3.480 3.480 3.164 0
2012-06-07 3.480 3.480 3.480 3.480 2.941 0
2012-06-06 3.480 3.480 3.480 3.480 2.941 0
2012-06-05 3.480 3.480 3.480 3.480 2.941 0
2012-06-04 3.400 3.490 3.380 3.480 2.941 17,454,000
2012-06-01 3.280 3.480 3.270 3.470 2.932 22,222,759
2012-05-31 3.310 3.340 3.260 3.310 2.797 23,373,446
2012-05-30 3.450 3.450 3.330 3.370 2.848 11,847,000
2012-05-29 3.360 3.490 3.340 3.480 2.941 14,955,000
2012-05-28 3.310 3.370 3.270 3.370 2.848 5,774,000
2012-05-25 3.300 3.340 3.210 3.340 2.822 7,957,000
2012-05-24 3.250 3.300 3.200 3.270 2.763 10,253,000
2012-05-23 3.300 3.320 3.210 3.250 2.746 6,584,000
2012-05-22 3.320 3.370 3.240 3.310 2.797 8,521,805
2012-05-21 3.280 3.330 3.270 3.300 2.789 3,444,000
2012-05-18 3.350 3.370 3.260 3.340 2.822 5,203,000
2012-05-17 3.340 3.500 3.340 3.410 2.882 12,058,000
2012-05-16 3.250 3.370 3.200 3.340 2.822 20,625,605
2012-05-15 3.310 3.380 3.230 3.300 2.789 27,793,285
2012-05-14 3.530 3.560 3.460 3.460 2.924 3,702,000
2012-05-11 3.640 3.640 3.510 3.560 3.008 8,512,000
2012-05-10 3.650 3.660 3.530 3.560 3.008 20,930,000
2012-05-09 3.570 3.720 3.570 3.660 3.093 24,337,000
2012-05-08 3.590 3.630 3.550 3.600 3.042 21,510,000
2012-05-07 3.480 3.550 3.480 3.530 2.983 17,183,000
2012-05-04 3.550 3.610 3.550 3.590 3.034 12,318,000
2012-05-03 3.570 3.610 3.540 3.590 3.034 15,615,300
2012-05-02 3.540 3.580 3.500 3.560 3.008 22,164,000
2012-04-30 3.400 3.500 3.400 3.490 2.949 11,736,779
2012-04-27 3.430 3.440 3.340 3.400 2.873 20,100,000
2012-04-26 3.260 3.480 3.260 3.450 2.915 24,195,000
2012-04-25 3.240 3.300 3.200 3.280 2.772 11,225,965
2012-04-24 3.290 3.300 3.170 3.220 2.721 26,252,000
2012-04-23 3.380 3.380 3.290 3.300 2.789 15,312,000
2012-04-20 3.400 3.420 3.360 3.370 2.848 12,952,369
2012-04-19 3.380 3.410 3.350 3.400 2.873 14,986,000
2012-04-18 3.380 3.400 3.310 3.360 2.839 17,383,000
2012-04-17 3.470 3.480 3.340 3.360 2.839 19,556,927
2012-04-16 3.460 3.510 3.400 3.480 2.941 20,938,000
2012-04-13 3.620 3.620 3.510 3.580 3.025 20,925,073
2012-04-12 3.520 3.590 3.520 3.580 3.025 5,547,358
2012-04-11 3.440 3.570 3.400 3.560 3.008 10,678,295
2012-04-10 3.570 3.600 3.480 3.490 2.949 12,418,192
2012-04-05 3.520 3.600 3.520 3.600 3.042 9,861,000
2012-04-03 3.620 3.640 3.520 3.600 3.042 21,473,168
2012-04-02 3.660 3.720 3.570 3.620 3.059 27,152,100
2012-03-30 3.690 3.730 3.650 3.710 3.135 22,463,000
2012-03-29 3.520 3.590 3.450 3.590 3.034 14,444,000
2012-03-28 3.480 3.530 3.430 3.520 2.975 13,231,300
2012-03-27 3.440 3.570 3.440 3.510 2.966 18,992,110
2012-03-26 3.550 3.550 3.370 3.400 2.873 21,326,250
2012-03-23 3.500 3.560 3.470 3.530 2.983 10,083,000
2012-03-22 3.600 3.660 3.500 3.530 2.983 28,590,096
2012-03-21 3.610 3.650 3.530 3.600 3.042 19,900,681
2012-03-20 3.740 3.740 3.600 3.610 3.051 13,011,500
2012-03-16 3.830 3.840 3.750 3.780 3.194 12,742,000
2012-03-15 3.840 3.860 3.790 3.800 3.211 9,768,700
2012-03-14 3.940 3.950 3.850 3.860 3.262 14,194,046
2012-03-13 4.010 4.020 3.830 3.900 3.296 25,081,550
2012-03-12 3.940 4.020 3.900 4.000 3.380 16,778,300
2012-03-09 3.910 3.980 3.860 3.960 3.346 18,163,900
2012-03-08 3.870 3.890 3.830 3.890 3.287 8,308,000
2012-03-07 3.800 3.880 3.760 3.830 3.237 20,001,620
2012-03-06 3.910 3.940 3.840 3.860 3.262 15,737,528
2012-03-05 3.950 3.980 3.870 3.910 3.304 10,827,241
2012-03-02 3.870 3.950 3.850 3.950 3.338 12,105,350
2012-03-01 3.880 3.910 3.830 3.860 3.262 12,958,081
2012-02-29 3.940 3.960 3.840 3.900 3.296 18,657,024
2012-02-28 3.760 3.900 3.760 3.900 3.296 21,365,572
2012-02-27 3.880 3.880 3.710 3.710 3.135 62,123,975
2012-02-24 3.940 4.000 3.880 3.890 3.287 19,750,000
2012-02-23 4.020 4.030 3.940 3.940 3.329 13,323,997
2012-02-22 3.990 4.020 3.960 4.020 3.397 12,426,300
2012-02-21 4.030 4.060 3.980 4.010 3.389 9,855,000
2012-02-20 4.080 4.140 4.020 4.030 3.406 17,102,000
2012-02-17 4.130 4.170 4.030 4.040 3.414 25,637,316
2012-02-16 4.070 4.170 4.070 4.090 3.456 9,638,692
2012-02-15 4.030 4.170 4.000 4.140 3.498 20,734,000
2012-02-14 4.040 4.080 4.000 4.000 3.380 20,385,300
2012-02-13 4.100 4.120 4.050 4.080 3.448 11,473,677
2012-02-10 4.260 4.270 4.070 4.130 3.490 26,399,000
2012-02-09 4.250 4.310 4.190 4.290 3.625 29,697,260
2012-02-08 4.120 4.280 4.110 4.270 3.608 39,666,144
2012-02-07 4.090 4.110 4.000 4.110 3.473 17,400,605
2012-02-06 4.140 4.150 3.980 4.050 3.422 24,424,955
2012-02-03 3.970 4.140 3.960 4.100 3.465 29,211,741
2012-02-02 3.880 3.980 3.880 3.980 3.363 28,439,024
2012-02-01 4.000 4.000 3.830 3.860 3.262 38,600,000
2012-01-31 4.020 4.060 3.960 4.000 3.380 23,440,024
2012-01-30 4.150 4.150 3.940 3.980 3.363 20,022,000
2012-01-27 4.200 4.230 4.140 4.150 3.507 20,865,400
2012-01-26 4.060 4.230 4.000 4.220 3.566 33,461,286
2012-01-20 4.020 4.050 3.950 4.000 3.380 23,578,818
2012-01-19 3.950 4.030 3.940 4.000 3.380 25,167,000
2012-01-18 4.020 4.080 3.870 3.920 3.313 26,818,800
2012-01-17 4.000 4.070 3.950 4.060 3.431 25,835,000
2012-01-16 4.280 4.280 3.950 3.950 3.338 47,982,700
2012-01-13 4.520 4.560 4.310 4.320 3.651 16,785,922
2012-01-12 4.430 4.580 4.430 4.540 3.836 17,997,188
2012-01-11 4.500 4.570 4.420 4.470 3.777 22,588,089
2012-01-10 4.210 4.430 4.210 4.430 3.744 24,478,629
2012-01-09 4.010 4.210 4.000 4.180 3.532 10,857,000
2012-01-06 3.990 4.040 3.920 4.040 3.414 6,922,900
2012-01-05 4.030 4.100 3.900 3.970 3.355 24,574,495
2012-01-04 4.200 4.230 3.990 3.990 3.372 16,596,219
2012-01-03 3.980 4.100 3.900 4.090 3.456 3,584,151
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 4.020 4.020 3.900 3.930 3.321 5,618,907
2011-12-29 3.900 4.010 3.900 4.000 3.380 3,876,394
2011-12-28 4.000 4.030 3.870 3.930 3.321 5,789,200
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 3.950 4.040 3.940 4.030 3.406 3,947,000
2011-12-22 4.030 4.030 3.890 3.920 3.313 4,374,445
2011-12-21 3.970 4.030 3.930 4.030 3.406 5,204,317
2011-12-20 3.860 3.930 3.790 3.880 3.279 5,378,000
2011-12-19 3.880 3.940 3.780 3.900 3.296 3,644,000
2011-12-16 3.860 3.960 3.860 3.920 3.313 7,823,400
2011-12-15 3.930 3.930 3.790 3.840 3.245 12,027,000
2011-12-14 3.960 3.960 3.880 3.930 3.321 8,971,024
2011-12-13 3.920 4.050 3.920 4.000 3.380 8,958,096
2011-12-12 4.000 4.050 3.930 3.960 3.346 7,046,000
2011-12-09 4.140 4.190 3.950 3.960 3.346 12,776,020
2011-12-08 4.200 4.300 4.140 4.210 3.558 4,741,100
2011-12-07 4.160 4.270 4.120 4.250 3.591 4,407,200
2011-12-06 4.180 4.430 4.110 4.120 3.482 13,795,224
2011-12-05 4.320 4.320 4.200 4.280 3.617 7,535,222
2011-12-02 4.190 4.350 4.120 4.330 3.659 14,340,000
2011-12-01 4.230 4.260 4.150 4.190 3.541 21,305,588
2011-11-30 3.950 4.020 3.850 3.980 3.363 30,623,200
2011-11-29 3.900 3.990 3.860 3.950 3.338 9,629,800
2011-11-28 3.800 3.880 3.770 3.860 3.262 7,984,135
2011-11-25 3.810 3.810 3.720 3.750 3.169 7,139,000
2011-11-24 3.750 3.870 3.730 3.810 3.220 5,260,400
2011-11-23 3.830 3.890 3.780 3.800 3.211 10,564,000
2011-11-22 3.900 3.980 3.860 3.860 3.262 14,163,250
2011-11-21 3.980 3.980 3.900 3.930 3.321 7,301,000
2011-11-18 4.130 4.150 3.970 4.020 3.397 10,530,000
2011-11-17 4.130 4.220 4.100 4.170 3.524 3,053,000
2011-11-16 4.320 4.320 4.140 4.230 3.575 11,674,906
2011-11-15 4.130 4.310 4.120 4.290 3.625 7,494,000
2011-11-14 4.150 4.240 4.100 4.180 3.532 18,949,898
2011-11-11 4.120 4.150 4.020 4.030 3.406 8,582,000
2011-11-10 4.040 4.120 4.010 4.050 3.422 20,768,000
2011-11-09 4.290 4.350 4.210 4.250 3.591 19,021,001
2011-11-08 4.260 4.350 4.180 4.230 3.575 8,651,000
2011-11-07 4.330 4.330 4.210 4.260 3.600 8,571,000
2011-11-04 4.310 4.330 4.230 4.320 3.651 23,283,000
2011-11-03 4.180 4.350 4.070 4.120 3.482 38,844,000
2011-11-02 4.010 4.320 3.960 4.290 3.625 35,286,179
2011-11-01 4.350 4.350 4.080 4.100 3.465 31,339,542
2011-10-31 4.510 4.660 4.280 4.430 3.744 29,294,712
2011-10-28 5.000 5.120 4.590 4.600 3.887 27,920,745
2011-10-27 4.570 4.910 4.570 4.830 4.082 20,401,000
2011-10-26 4.350 4.540 4.240 4.480 3.786 8,766,000
2011-10-25 4.530 4.610 4.430 4.470 3.777 11,623,560
2011-10-24 4.300 4.540 4.250 4.440 3.752 8,611,000
2011-10-21 4.240 4.240 4.050 4.200 3.549 6,681,000
2011-10-20 4.160 4.160 3.880 4.110 3.473 14,410,600
2011-10-19 4.310 4.370 4.160 4.180 3.532 13,250,000
2011-10-18 4.610 4.610 4.140 4.290 3.625 18,509,200
2011-10-17 4.600 4.750 4.560 4.690 3.963 16,256,110
2011-10-14 4.580 4.600 4.340 4.490 3.794 18,887,000
2011-10-13 4.630 4.800 4.410 4.540 3.836 30,138,000
2011-10-12 4.290 4.560 4.220 4.560 3.853 21,314,000
2011-10-11 4.140 4.340 4.080 4.290 3.625 28,449,359
2011-10-10 4.080 4.120 3.840 3.950 3.338 16,025,999
2011-10-07 3.770 4.010 3.760 4.000 3.380 32,565,200
2011-10-06 3.480 3.800 3.420 3.770 3.186 42,322,956
2011-10-04 3.450 3.520 3.140 3.160 2.670 23,280,220
2011-10-03 3.600 3.620 3.370 3.450 2.915 30,954,650
2011-09-30 4.100 4.100 3.570 3.680 3.110 48,442,444
2011-09-28 3.850 4.250 3.830 4.060 3.431 34,814,000
2011-09-27 3.650 3.950 3.650 3.950 3.338 30,268,780
2011-09-26 3.510 3.890 3.500 3.580 3.025 15,100,400
2011-09-23 3.600 3.910 3.510 3.810 3.220 25,942,287
2011-09-22 3.990 4.060 3.710 3.770 3.186 34,610,300
2011-09-21 4.110 4.370 3.980 4.200 3.549 40,279,100
2011-09-20 4.600 4.600 4.200 4.230 3.575 26,743,000
2011-09-19 4.690 4.730 4.460 4.510 3.811 13,868,823
2011-09-16 4.790 4.930 4.670 4.680 3.955 20,513,858
2011-09-15 4.730 4.950 4.640 4.700 3.972 16,458,201
2011-09-14 4.880 4.910 4.560 4.730 3.997 16,747,000
2011-09-12 5.010 5.080 4.810 4.830 4.082 11,832,236
2011-09-09 5.130 5.240 5.100 5.170 4.369 7,205,000
2011-09-08 5.210 5.310 5.160 5.170 4.369 17,282,400
2011-09-07 5.180 5.240 5.130 5.140 4.344 19,625,886
2011-09-06 4.990 5.190 4.940 5.090 4.301 19,482,000
2011-09-05 4.940 5.130 4.910 4.970 4.200 13,447,186
2011-09-02 5.110 5.180 5.050 5.070 4.284 12,185,400
2011-09-01 5.200 5.260 4.980 5.030 4.251 19,146,280
2011-08-31 5.260 5.270 5.060 5.140 4.344 22,904,599
2011-08-30 5.350 5.400 5.070 5.280 4.462 19,866,000
2011-08-29 5.280 5.390 5.170 5.280 4.462 7,435,000
2011-08-26 5.300 5.540 5.180 5.290 4.470 41,964,000
2011-08-25 5.230 5.440 5.230 5.370 4.538 32,473,000
2011-08-24 5.320 5.380 5.170 5.180 4.377 20,452,000
2011-08-23 5.000 5.290 4.950 5.260 4.445 21,593,800
2011-08-22 5.180 5.400 4.800 5.030 4.251 44,039,000
2011-08-19 5.050 5.440 4.990 5.190 4.386 40,546,373
2011-08-18 5.310 5.340 5.190 5.230 4.420 12,121,000
2011-08-17 5.260 5.360 5.210 5.260 4.445 19,786,900
2011-08-16 5.300 5.390 5.200 5.250 4.436 29,453,500
2011-08-15 5.210 5.300 5.180 5.270 4.453 25,319,000
2011-08-12 5.050 5.240 5.020 5.110 4.318 39,292,410
2011-08-11 4.620 5.020 4.520 4.950 4.183 63,341,000
2011-08-10 4.580 4.710 4.480 4.630 3.913 25,652,812
2011-08-09 4.400 4.670 4.300 4.400 3.718 60,819,600
2011-08-08 4.600 4.830 4.400 4.760 4.022 29,790,400
2011-08-05 4.670 4.900 4.620 4.780 4.039 15,276,350
2011-08-04 4.930 5.090 4.930 4.970 4.200 14,310,000
2011-08-03 4.900 5.000 4.830 4.930 4.166 11,648,741
2011-08-02 5.080 5.130 4.910 4.960 4.191 13,347,000
2011-08-01 5.030 5.130 5.030 5.100 4.310 13,901,387
2011-07-29 4.940 5.090 4.940 5.030 4.251 27,166,000
2011-07-28 5.010 5.010 4.900 4.990 4.217 17,090,000
2011-07-27 5.110 5.150 5.020 5.050 4.267 19,448,548
2011-07-26 5.160 5.220 5.070 5.170 4.369 18,299,000
2011-07-25 5.150 5.310 5.130 5.170 4.369 40,015,329
2011-07-22 4.980 5.060 4.980 5.000 4.225 18,944,000
2011-07-21 4.960 5.010 4.850 4.990 4.217 25,747,000
2011-07-20 5.000 5.100 4.950 4.990 4.217 23,936,000
2011-07-19 4.900 4.980 4.800 4.960 4.191 39,182,571
2011-07-18 4.930 5.080 4.910 4.960 4.191 37,510,555
2011-07-15 4.570 4.950 4.570 4.930 4.166 53,087,000
2011-07-14 4.580 4.620 4.480 4.620 3.904 17,616,000
2011-07-13 4.390 4.600 4.390 4.570 3.862 13,428,000
2011-07-12 4.460 4.500 4.290 4.390 3.710 28,696,000
2011-07-11 4.280 4.650 4.270 4.490 3.794 39,489,000
2011-07-08 4.280 4.380 4.230 4.380 3.701 20,403,000
2011-07-07 4.250 4.360 4.220 4.340 3.667 27,221,000
2011-07-06 4.270 4.270 4.170 4.230 3.575 21,980,824
2011-07-05 4.220 4.320 4.210 4.300 3.634 19,822,223
2011-07-04 4.230 4.340 4.180 4.210 3.558 21,885,588
2011-06-30 4.250 4.250 4.120 4.180 3.532 28,416,390
2011-06-29 4.360 4.360 4.200 4.250 3.591 15,653,060
2011-06-28 4.300 4.380 4.200 4.370 3.693 30,612,400
2011-06-27 4.090 4.350 4.090 4.340 3.667 33,549,000
2011-06-24 4.090 4.250 4.030 4.150 3.507 51,904,000
2011-06-23 3.880 3.910 3.770 3.900 3.296 13,506,000
2011-06-22 3.930 3.960 3.870 3.910 3.304 15,638,000
2011-06-21 3.860 3.900 3.830 3.890 3.287 11,973,527
2011-06-20 3.780 3.920 3.770 3.820 3.228 22,292,000
2011-06-17 3.630 3.730 3.600 3.710 3.135 12,259,000
2011-06-16 3.690 3.720 3.590 3.630 3.067 15,018,000
2011-06-15 3.810 3.870 3.600 3.690 3.118 13,034,000
2011-06-14 3.600 3.730 3.590 3.700 3.127 20,982,949
2011-06-13 3.600 3.670 3.560 3.660 3.093 5,119,000
2011-06-10 3.610 3.670 3.570 3.640 3.076 12,644,000
2011-06-09 3.780 3.780 3.550 3.610 3.051 22,971,962
2011-06-08 3.850 3.910 3.780 3.790 3.203 9,971,000
2011-06-07 3.930 3.930 3.800 3.900 3.296 9,219,458
2011-06-03 3.960 4.010 3.890 3.930 3.321 7,901,000
2011-06-02 3.930 4.020 3.930 3.960 3.346 6,496,435
2011-06-01 4.030 4.090 3.920 3.970 3.355 20,422,049
2011-05-31 4.070 4.130 4.020 4.030 3.406 20,182,000
2011-05-30 4.120 4.140 4.030 4.080 3.448 8,094,000
2011-05-27 4.000 4.130 4.000 4.120 3.482 12,398,000
2011-05-26 4.030 4.130 4.000 4.030 3.406 13,253,000
2011-05-25 4.150 4.210 3.990 4.040 3.414 16,163,000
2011-05-24 4.120 4.230 4.110 4.160 3.515 7,599,197
2011-05-23 4.180 4.280 4.100 4.170 3.524 37,443,500
2011-05-20 4.320 4.390 4.230 4.250 3.591 20,337,000
2011-05-19 4.520 4.520 4.260 4.300 3.634 23,051,100
2011-05-18 4.450 4.550 4.440 4.510 3.811 27,955,012
2011-05-17 4.410 4.550 4.350 4.460 3.769 27,280,988
2011-05-16 4.400 4.450 4.330 4.420 3.735 29,662,380
2011-05-13 4.220 4.470 4.220 4.400 3.718 65,770,000
2011-05-12 4.150 4.240 4.140 4.200 3.549 29,349,354
2011-05-11 4.250 4.280 4.080 4.140 3.498 35,330,978
2011-05-09 4.230 4.280 4.200 4.250 3.591 24,148,684
2011-05-06 4.150 4.370 4.110 4.240 3.583 56,615,000
2011-05-05 3.930 4.090 3.910 3.960 3.346 21,810,233
2011-05-04 4.050 4.120 3.900 3.970 3.355 19,609,733
2011-05-03 4.060 4.200 4.060 4.090 3.456 31,880,118
2011-04-29 4.060 4.100 3.810 4.060 3.431 39,904,662
2011-04-28 4.200 4.240 3.950 4.020 3.397 37,965,904
2011-04-27 4.280 4.340 4.120 4.150 3.507 30,951,213
2011-04-26 4.140 4.370 4.140 4.260 3.600 36,804,218
2011-04-21 4.210 4.260 4.070 4.140 3.498 32,685,700
2011-04-20 4.100 4.310 4.100 4.210 3.558 41,594,965
2011-04-19 3.900 4.210 3.890 4.190 3.541 39,053,594
2011-04-18 4.000 4.130 3.930 3.980 3.363 34,293,092
2011-04-15 3.890 3.990 3.790 3.990 3.372 47,014,737
2011-04-14 3.760 3.880 3.710 3.850 3.253 46,096,000
2011-04-13 3.660 3.850 3.660 3.850 3.253 106,575,000
2011-04-12 3.280 3.580 3.260 3.560 3.008 52,067,015
2011-04-11 3.280 3.380 3.280 3.320 2.806 17,189,600
2011-04-08 3.240 3.330 3.160 3.330 2.814 30,858,953
2011-04-07 3.250 3.310 3.220 3.240 2.738 32,069,200
2011-04-06 3.340 3.360 3.220 3.240 2.738 34,954,502
2011-04-04 3.410 3.430 3.310 3.360 2.839 41,625,400
2011-04-01 3.430 3.480 3.350 3.400 2.873 31,721,858
2011-03-31 3.400 3.560 3.390 3.460 2.924 28,983,000
2011-03-30 3.400 3.450 3.340 3.400 2.873 14,488,000
2011-03-29 3.530 3.570 3.370 3.380 2.856 20,179,200
2011-03-28 3.620 3.630 3.510 3.520 2.975 10,151,000
2011-03-25 3.550 3.650 3.540 3.610 3.051 19,026,000
2011-03-24 3.560 3.590 3.470 3.510 2.966 18,075,410
2011-03-23 3.270 3.580 3.260 3.540 2.991 45,548,000
2011-03-22 3.200 3.300 3.170 3.290 2.780 26,705,500
2011-03-21 3.120 3.230 3.120 3.190 2.696 20,072,000
2011-03-18 3.180 3.270 3.060 3.080 2.603 26,489,500
2011-03-17 3.260 3.300 3.160 3.200 2.704 26,208,000
2011-03-16 3.470 3.510 3.320 3.380 2.856 31,740,200
2011-03-15 3.600 3.600 3.350 3.410 2.882 27,200,000
2011-03-14 3.600 3.650 3.550 3.590 3.034 8,755,000
2011-03-11 3.620 3.700 3.590 3.600 3.042 13,217,400
2011-03-10 3.750 3.780 3.660 3.660 3.093 14,546,721
2011-03-09 3.820 3.840 3.720 3.740 3.160 14,224,000
2011-03-08 3.700 3.800 3.600 3.790 3.203 18,853,700
2011-03-07 3.810 3.810 3.650 3.700 3.127 10,308,000
2011-03-04 3.790 3.900 3.750 3.780 3.194 20,731,000
2011-03-03 3.630 3.790 3.600 3.720 3.144 17,919,527
2011-03-02 3.650 3.750 3.550 3.630 3.067 13,168,000
2011-03-01 3.700 3.760 3.700 3.760 3.177 8,479,000
2011-02-28 3.600 3.750 3.550 3.680 3.110 18,148,000
2011-02-25 3.630 3.650 3.530 3.550 3.000 16,164,500
2011-02-24 3.620 3.720 3.500 3.530 2.983 19,932,000
2011-02-23 3.620 3.700 3.620 3.650 3.084 23,753,838
2011-02-22 3.780 3.780 3.580 3.610 3.051 48,361,634
2011-02-21 4.020 4.020 3.830 3.860 3.262 20,664,724
2011-02-18 4.000 4.050 3.990 4.020 3.397 13,467,009
2011-02-17 4.120 4.180 3.970 4.000 3.380 17,831,000
2011-02-16 3.960 4.150 3.960 4.120 3.482 11,750,634
2011-02-15 4.130 4.130 3.940 3.970 3.355 13,859,121
2011-02-14 3.840 4.110 3.840 4.090 3.456 18,936,000
2011-02-11 3.780 3.860 3.750 3.840 3.245 17,345,600
2011-02-10 3.750 3.800 3.710 3.730 3.152 16,379,000
2011-02-09 3.910 3.940 3.790 3.800 3.211 18,188,786
2011-02-08 3.940 4.000 3.900 3.960 3.346 10,757,000
2011-02-07 4.080 4.080 3.910 3.910 3.304 6,990,974
2011-02-02 4.000 4.130 3.950 4.020 3.397 8,394,940
2011-02-01 4.130 4.130 3.900 3.910 3.304 13,261,000
2011-01-31 4.010 4.100 3.940 3.980 3.363 13,475,000
2011-01-28 4.110 4.190 4.080 4.100 3.465 7,402,000
2011-01-27 4.210 4.270 4.110 4.130 3.490 17,364,962
2011-01-26 4.030 4.300 4.020 4.250 3.591 20,280,000
2011-01-25 4.090 4.100 3.990 4.050 3.422 12,235,000
2011-01-24 4.140 4.190 4.000 4.030 3.406 22,730,735
2011-01-21 4.300 4.300 4.090 4.100 3.465 26,089,387
2011-01-20 4.420 4.450 4.170 4.180 3.532 33,431,000
2011-01-19 4.580 4.620 4.410 4.450 3.760 20,009,000
2011-01-18 4.650 4.660 4.550 4.550 3.845 10,220,800
2011-01-17 4.680 4.710 4.640 4.660 3.938 7,714,000
2011-01-14 4.730 4.800 4.600 4.660 3.938 13,720,500
2011-01-13 4.770 4.830 4.720 4.770 4.031 24,739,363
2011-01-12 4.800 4.940 4.700 4.750 4.014 41,206,000
2011-01-11 4.530 4.670 4.530 4.670 3.946 12,085,000
2011-01-10 4.860 4.860 4.530 4.570 3.862 17,311,188
2011-01-07 4.780 4.860 4.750 4.800 4.056 9,395,680
2011-01-06 4.800 4.870 4.670 4.800 4.056 16,408,000
2011-01-05 4.960 5.100 4.780 4.800 4.056 32,476,799
2011-01-04 4.880 4.890 4.750 4.890 4.132 15,903,799
2011-01-03 4.730 4.840 4.650 4.830 4.082 10,094,000
2010-12-31 4.800 4.800 4.610 4.760 4.022 13,722,700
2010-12-30 4.540 4.780 4.540 4.750 4.014 17,949,000
2010-12-29 4.500 4.550 4.460 4.540 3.836 5,266,000
2010-12-28 4.510 4.550 4.440 4.510 3.811 7,128,000
2010-12-24 4.510 4.560 4.370 4.550 3.845 7,685,000
2010-12-23 4.700 4.810 4.510 4.550 3.845 21,004,200
2010-12-22 4.400 4.750 4.400 4.740 4.005 41,170,187
2010-12-21 4.400 4.430 4.290 4.410 3.727 22,326,000
2010-12-20 4.510 4.550 4.330 4.340 3.667 17,229,000
2010-12-17 4.420 4.550 4.370 4.500 3.803