價格(HK$)
10.720
股票價格延遲約 15 分鐘
  • 上日收市HK$10.60
  • 買入價HK$10.72
  • 開市HK$10.62
  • 賣出價HK$10.74
  • 成交金額HK$17.97M
  • 每股盈利HK$1.04
  • 成交數量1.67M
  • 市盈率10.35x
  • 市值HK$41.92B
  • 收益率5.41%
  • 買賣單位1,000

過往股價

日期1 開市2 最高價3 最低價4 收市5 經調整收市價6 成交數量7
2019-12-06 10.620 10.820 10.500 10.720 10.720 1,674,093
2019-12-05 10.500 10.640 10.420 10.600 10.600 2,098,395
2019-12-04 10.400 10.580 10.320 10.320 10.320 3,998,695
2019-12-03 10.380 10.480 10.240 10.400 10.400 2,893,349
2019-12-02 10.540 10.700 10.400 10.460 10.460 1,722,588
2019-11-29 10.800 10.800 10.500 10.500 10.500 2,954,196
2019-11-28 10.880 10.940 10.820 10.820 10.820 885,416
2019-11-27 10.920 10.980 10.680 10.880 10.880 3,033,301
2019-11-26 10.920 11.280 10.820 11.000 11.000 3,977,334
2019-11-25 10.800 10.980 10.620 10.920 10.920 2,410,000
2019-11-22 10.940 10.760 10.500 10.680 10.680 5,016,581
2019-11-21 10.940 11.020 10.520 10.740 10.740 6,009,353
2019-11-20 11.420 11.420 11.060 11.060 11.060 3,650,599
2019-11-19 11.620 11.760 11.360 11.700 11.700 3,340,483
2019-11-18 11.200 11.580 11.200 11.580 11.580 1,929,185
2019-11-15 11.280 11.400 11.200 11.260 11.260 2,401,942
2019-11-14 11.500 11.500 11.300 11.320 11.320 1,769,653
2019-11-13 11.680 11.800 11.420 11.460 11.460 3,181,199
2019-11-12 11.840 11.860 11.700 11.780 11.780 2,841,027
2019-11-11 12.100 12.160 11.740 11.820 11.820 2,182,077
2019-11-08 12.180 12.180 12.080 12.120 12.120 1,178,907
2019-11-07 12.060 12.180 12.020 12.140 12.140 2,888,762
2019-11-06 12.140 12.200 12.040 12.100 12.100 2,100,450
2019-11-05 12.160 12.340 12.000 12.240 12.240 2,782,077
2019-11-04 12.160 12.300 11.900 12.240 12.240 2,024,073
2019-11-01 11.700 12.100 11.700 12.080 12.080 4,190,660
2019-10-31 11.740 11.760 11.620 11.680 11.680 2,547,235
2019-10-30 11.740 11.820 11.720 11.740 11.740 3,074,977
2019-10-29 11.840 11.920 11.760 11.760 11.760 2,809,662
2019-10-28 11.840 11.940 11.820 11.840 11.840 1,198,748
2019-10-25 11.940 11.940 11.740 11.880 11.880 1,914,257
2019-10-24 11.940 11.960 11.740 11.820 11.820 4,292,968
2019-10-23 11.880 12.020 11.780 11.780 11.780 2,790,678
2019-10-22 11.880 11.900 11.740 11.760 11.760 3,632,468
2019-10-21 12.200 12.200 11.860 11.900 11.900 2,356,968
2019-10-18 12.260 12.560 12.080 12.080 12.080 2,917,078
2019-10-17 12.260 12.560 12.120 12.520 12.520 3,401,131
2019-10-16 12.120 12.360 12.000 12.260 12.260 3,299,148
2019-10-15 12.240 12.240 11.900 12.020 12.020 1,984,259
2019-10-14 12.440 12.440 12.140 12.280 12.280 2,450,444
2019-10-11 11.780 12.320 11.780 12.120 12.120 3,356,497
2019-10-10 11.700 11.900 11.620 11.740 11.740 3,791,732
2019-10-09 12.200 12.260 11.700 11.720 11.720 2,961,115
2019-10-08 12.220 12.420 12.080 12.340 12.340 3,238,703
2019-10-04 12.080 12.280 11.980 12.140 12.140 3,155,187
2019-10-03 12.200 12.200 11.900 12.060 12.060 4,157,344
2019-10-02 12.200 12.360 12.080 12.220 12.220 2,813,123
2019-09-30 11.960 12.240 11.840 12.140 12.140 2,809,937
2019-09-27 11.660 11.960 11.500 11.960 11.960 3,017,316
2019-09-26 11.680 11.700 11.520 11.540 11.540 4,610,136
2019-09-25 12.140 12.140 11.520 11.720 11.720 7,623,368
2019-09-24 13.140 13.140 12.760 12.760 12.760 2,753,998
2019-09-23 13.340 13.340 13.020 13.120 13.120 924,344
2019-09-20 13.620 13.620 13.160 13.340 13.340 3,985,961
2019-09-19 13.980 13.980 13.580 13.580 13.580 1,398,370
2019-09-18 14.000 14.060 13.800 13.860 13.860 1,262,863
2019-09-17 13.880 14.040 13.700 13.960 13.960 3,306,013
2019-09-16 13.940 13.940 13.660 13.700 13.700 1,134,342
2019-09-13 13.660 13.960 13.660 13.940 13.940 1,117,594
2019-09-12 14.060 14.060 13.840 13.940 13.940 1,103,740
2019-09-11 14.080 14.080 13.760 13.940 13.940 2,050,990
2019-09-10 13.880 14.040 13.620 13.940 13.940 2,198,484
2019-09-09 13.700 13.880 13.640 13.740 13.740 1,579,913
2019-09-06 13.640 13.700 13.560 13.680 13.680 1,116,103
2019-09-05 13.680 13.700 13.400 13.580 13.580 1,187,695
2019-09-04 13.320 13.800 13.300 13.680 13.680 1,896,246
2019-09-03 13.380 13.560 13.240 13.280 13.280 992,642
2019-09-02 13.480 13.480 13.160 13.360 13.360 1,616,500
2019-08-30 13.400 13.580 13.380 13.500 13.500 3,469,901
2019-08-29 13.320 13.400 13.100 13.320 13.320 2,889,660
2019-08-28 13.300 13.300 13.060 13.140 13.140 3,423,000
2019-08-27 12.900 13.300 12.760 13.120 13.120 4,675,173
2019-08-26 13.840 13.840 12.740 12.800 12.800 3,414,919
2019-08-23 13.840 13.840 13.280 13.400 13.400 2,523,597
2019-08-22 14.180 14.180 13.680 13.780 13.780 1,519,037
2019-08-21 13.780 14.140 13.680 14.140 14.140 2,298,000
2019-08-20 13.860 14.140 13.760 13.800 13.800 2,446,000
2019-08-19 13.140 13.800 13.660 13.800 13.800 1,958,127
2019-08-16 13.140 13.800 13.020 13.700 13.700 2,699,724
2019-08-15 12.800 13.120 12.580 13.100 13.100 4,902,945
2019-08-14 13.560 13.600 12.940 13.060 13.060 3,180,373
2019-08-13 13.760 13.760 13.240 13.340 13.340 2,287,506
2019-08-12 14.000 14.220 13.760 13.800 13.800 1,308,000
2019-08-09 14.180 14.200 13.900 14.100 14.100 1,917,039
2019-08-08 13.900 14.180 13.880 14.020 14.020 2,137,904
2019-08-07 13.860 13.860 13.500 13.840 13.840 2,425,103
2019-08-06 13.600 13.840 13.420 13.760 13.760 2,483,153
2019-08-05 14.200 14.320 13.800 13.940 13.940 3,187,583
2019-08-02 14.300 14.500 14.200 14.360 14.360 1,908,446
2019-08-01 14.680 14.740 14.460 14.540 14.540 3,304,363
2019-07-31 14.620 14.940 14.580 14.600 14.600 3,038,000
2019-07-30 14.960 14.960 14.700 14.700 14.700 2,268,689
2019-07-29 14.780 14.880 14.660 14.800 14.800 2,310,350
2019-07-26 15.160 15.280 14.760 14.800 14.800 4,219,783
2019-07-25 15.400 15.420 15.200 15.220 15.220 3,158,546
2019-07-24 15.240 15.420 15.220 15.300 15.300 2,986,859
2019-07-23 15.240 15.500 15.220 15.480 15.480 1,457,747
2019-07-22 15.400 15.400 15.160 15.200 15.200 1,777,000
2019-07-19 15.280 15.480 15.260 15.420 15.420 1,944,923
2019-07-18 15.500 15.500 15.280 15.300 15.300 1,567,839
2019-07-17 15.500 15.560 15.420 15.460 15.460 2,441,000
2019-07-16 15.680 15.700 15.520 15.540 15.540 1,966,597
2019-07-15 16.100 16.100 15.500 15.600 15.600 1,401,075
2019-07-12 15.840 15.840 15.600 15.680 15.680 1,696,000
2019-07-11 15.740 15.960 15.740 15.760 15.760 1,456,538
2019-07-10 15.820 15.960 15.700 15.780 15.780 1,172,444
2019-07-09 16.100 16.100 15.800 15.860 15.860 1,060,353
2019-07-08 16.200 16.200 15.900 16.000 16.000 1,514,912
2019-07-05 16.240 16.300 16.160 16.200 16.200 1,438,807
2019-07-04 16.340 16.420 16.180 16.340 16.340 999,965
2019-07-03 16.420 16.580 16.160 16.300 16.300 3,499,496
2019-07-02 16.080 16.420 16.080 16.340 16.340 3,019,060
2019-06-28 16.040 16.580 16.020 16.060 16.060 4,135,000
2019-06-27 15.880 16.000 15.760 15.880 15.880 2,082,991
2019-06-26 16.220 16.220 15.700 15.820 15.820 4,738,854
2019-06-25 16.300 16.340 16.140 16.240 16.240 3,302,152
2019-06-24 16.060 16.200 15.860 16.040 16.040 1,770,000
2019-06-21 16.000 16.180 15.820 16.060 16.060 3,652,587
2019-06-20 15.920 16.180 15.700 16.000 16.000 1,704,415
2019-06-19 15.740 15.840 15.640 15.820 15.820 1,217,387
2019-06-18 15.820 15.820 15.480 15.700 15.700 1,733,419
2019-06-17 15.640 15.840 15.600 15.820 15.820 1,454,341
2019-06-14 15.540 15.660 15.300 15.560 15.560 1,587,313
2019-06-13 15.700 15.700 15.400 15.640 15.640 1,959,156
2019-06-12 15.800 15.800 15.520 15.640 15.640 2,244,360
2019-06-11 15.380 16.000 15.340 15.800 15.800 2,781,696
2019-06-10 15.360 15.540 15.220 15.340 15.340 3,220,795
2019-06-06 15.220 15.300 15.140 15.280 15.280 1,686,921
2019-06-05 15.300 15.480 15.180 15.240 15.240 2,055,118
2019-06-04 15.520 15.520 15.200 15.220 15.220 2,215,500
2019-06-03 15.300 15.660 15.260 15.340 15.340 2,691,806
2019-05-31 15.160 15.500 15.160 15.460 15.460 3,306,770
2019-05-30 15.280 15.360 15.180 15.280 15.280 1,539,646
2019-05-29 15.320 15.360 15.060 15.220 15.220 2,249,729
2019-05-28 15.620 15.620 15.220 15.260 15.260 4,426,534
2019-05-27 15.620 15.660 15.420 15.660 15.660 756,137
2019-05-24 15.800 15.920 15.580 15.660 15.660 1,651,538
2019-05-23 15.760 15.900 15.600 15.680 15.680 2,616,695
2019-05-22 15.860 15.940 15.640 15.940 15.940 2,723,449
2019-05-21 15.800 15.920 15.560 15.800 15.800 3,200,250
2019-05-20 16.040 16.140 15.800 15.920 15.920 1,421,878
2019-05-17 16.000 16.000 15.820 15.900 15.900 2,712,944
2019-05-16 16.020 16.120 15.840 16.080 16.080 2,487,015
2019-05-15 16.140 16.220 15.940 16.000 16.000 3,519,586
2019-05-14 16.040 16.080 15.820 16.000 16.000 3,937,414
2019-05-10 16.320 16.360 16.120 16.240 16.240 4,704,245
2019-05-09 16.300 16.580 16.280 16.360 16.360 2,602,246
2019-05-08 16.440 16.500 16.280 16.360 16.360 3,250,943
2019-05-07 16.400 16.780 16.260 16.720 16.720 3,602,012
2019-05-06 16.400 16.560 16.260 16.260 16.260 1,832,672
2019-05-03 16.440 16.760 16.320 16.700 16.700 2,267,667
2019-05-02 16.400 16.460 16.220 16.420 16.420 1,747,369
2019-04-30 16.560 16.560 16.200 16.300 16.300 3,235,081
2019-04-29 16.560 16.640 16.440 16.540 16.540 1,501,717
2019-04-26 16.320 16.420 16.300 16.420 16.420 2,235,636
2019-04-25 16.400 16.700 16.360 16.360 16.360 2,178,762
2019-04-24 16.520 16.580 16.340 16.400 16.400 2,978,392
2019-04-23 16.700 16.720 16.500 16.520 16.520 3,055,188
2019-04-18 16.900 16.900 16.580 16.780 16.780 2,230,561
2019-04-17 16.980 16.980 16.680 16.800 16.800 2,858,592
2019-04-16 16.880 17.000 16.820 16.900 16.900 2,556,000
2019-04-15 16.800 16.900 16.680 16.780 16.780 3,915,661
2019-04-12 17.000 17.100 16.620 16.780 16.780 5,369,003
2019-04-11 17.180 17.460 17.080 17.100 17.100 6,670,779
2019-04-10 16.600 17.000 16.560 16.960 16.960 4,750,821
2019-04-09 16.400 16.720 16.320 16.520 16.520 5,538,252
2019-04-08 16.900 16.900 16.540 16.620 16.620 5,485,952
2019-04-04 17.000 17.180 16.680 16.700 16.700 4,910,043
2019-04-03 17.000 17.080 16.840 17.020 17.020 2,867,420
2019-04-02 17.220 17.260 17.000 17.060 17.060 2,663,101
2019-04-01 17.320 17.380 17.040 17.220 17.220 3,452,558
2019-03-29 16.800 17.300 16.740 17.160 17.160 4,726,053
2019-03-28 16.580 16.940 16.540 16.600 16.600 3,393,273
2019-03-27 16.680 16.720 16.300 16.480 16.480 5,574,649
2019-03-26 16.680 16.740 16.460 16.680 16.680 2,994,478
2019-03-25 16.440 16.740 16.400 16.680 16.680 2,747,295
2019-03-22 16.920 16.960 16.520 16.640 16.640 4,684,733
2019-03-21 17.040 17.220 16.920 17.000 17.000 3,901,096
2019-03-20 17.180 17.380 17.180 17.240 16.950 4,463,815
2019-03-19 17.300 17.520 17.220 17.220 16.930 6,588,839
2019-03-18 16.880 17.440 16.860 17.300 17.009 8,079,342
2019-03-15 16.920 17.320 16.660 16.660 16.380 24,066,349
2019-03-14 17.100 17.160 16.920 16.920 16.635 10,945,534
2019-03-13 17.280 17.300 17.000 17.200 16.911 8,433,572
2019-03-12 17.700 17.700 17.320 17.340 17.048 4,881,762
2019-03-11 17.420 17.760 17.240 17.560 17.265 5,181,364
2019-03-08 17.800 17.900 17.400 17.440 17.147 8,239,383
2019-03-07 17.960 18.140 17.860 17.960 17.658 5,400,055
2019-03-06 18.220 18.400 18.000 18.000 17.697 5,338,893
2019-03-05 18.560 18.560 18.200 18.220 17.914 8,515,595
2019-03-04 18.460 18.800 18.300 18.460 18.149 5,488,952
2019-03-01 18.740 18.780 18.200 18.340 18.031 7,235,293
2019-02-28 19.120 19.180 18.800 19.000 18.680 7,329,209
2019-02-27 20.100 20.100 18.940 19.120 18.798 10,358,274
2019-02-26 20.200 20.700 19.580 20.100 19.762 5,774,301
2019-02-25 20.700 20.750 20.050 20.450 20.106 5,830,889
2019-02-22 21.300 21.300 20.600 20.800 20.450 4,125,696
2019-02-21 20.200 21.900 19.960 21.350 20.991 6,149,820
2019-02-20 19.720 19.900 19.640 19.740 19.408 5,964,506
2019-02-19 19.500 19.640 19.260 19.280 18.956 1,722,582
2019-02-18 19.080 19.800 19.080 19.400 19.074 2,408,144
2019-02-15 19.460 19.760 19.060 19.200 18.877 4,843,900
2019-02-14 19.540 19.540 19.200 19.500 19.172 3,823,908
2019-02-13 19.200 19.880 19.120 19.720 19.388 5,730,188
2019-02-12 18.760 19.140 18.620 19.120 18.798 3,018,022
2019-02-11 18.560 18.920 18.500 18.700 18.385 3,126,053
2019-02-08 17.640 18.680 17.640 18.500 18.189 9,379,321
2019-02-04 17.920 17.980 17.660 17.720 17.422 1,847,235
2019-02-01 18.000 18.020 17.760 17.920 17.619 2,279,793
2019-01-31 18.180 18.200 17.920 17.960 17.658 6,814,132
2019-01-30 18.000 18.180 17.820 18.100 17.796 6,606,097
2019-01-29 17.600 18.020 17.600 17.900 17.599 5,140,056
2019-01-28 17.960 18.000 17.720 17.840 17.540 2,936,211
2019-01-25 18.000 18.100 17.800 18.000 17.697 2,990,842
2019-01-24 18.400 18.600 17.660 17.860 17.560 6,390,625
2019-01-23 17.240 17.600 17.180 17.560 17.265 2,621,655
2019-01-22 17.260 17.260 16.860 17.220 16.930 2,072,580
2019-01-21 17.540 17.700 17.060 17.080 16.793 2,099,219
2019-01-18 17.220 17.380 17.060 17.200 16.911 3,051,215
2019-01-17 17.320 17.320 16.880 17.020 16.734 3,491,452
2019-01-16 16.640 17.380 16.640 17.260 16.970 3,750,436
2019-01-15 16.660 16.980 16.640 16.820 16.537 3,752,678
2019-01-14 16.620 16.620 16.320 16.520 16.242 1,721,874
2019-01-11 16.600 16.660 16.300 16.560 16.281 3,009,668
2019-01-10 16.500 16.500 16.020 16.280 16.006 3,394,134
2019-01-09 16.200 16.520 16.020 16.320 16.045 3,703,947
2019-01-08 16.140 16.400 16.000 16.200 15.927 2,963,250
2019-01-07 16.000 16.240 15.860 16.140 15.869 4,517,859
2019-01-04 15.400 16.040 15.400 15.940 15.672 3,247,841
2019-01-03 15.780 16.100 15.660 15.840 15.574 1,556,990
2019-01-02 16.000 16.000 15.740 15.860 15.593 900,259
2018-12-31 16.260 16.260 15.920 16.060 15.790 1,354,189
2018-12-28 16.480 16.680 16.220 16.220 15.947 2,754,943
2018-12-27 16.840 17.100 16.720 16.820 16.537 1,685,367
2018-12-24 17.080 17.080 16.420 16.880 16.596 816,747
2018-12-21 16.940 17.100 16.560 16.960 16.675 6,250,277
2018-12-20 16.740 16.980 16.540 16.940 16.655 1,786,508
2018-12-19 17.300 17.300 16.980 16.980 16.694 3,074,858
2018-12-18 17.120 17.400 16.900 17.380 17.088 3,946,756
2018-12-17 16.920 17.200 16.680 17.080 16.793 3,508,004
2018-12-14 16.380 16.940 16.380 16.940 16.655 5,162,792
2018-12-13 16.440 16.860 16.100 16.380 16.104 4,597,071
2018-12-12 16.100 16.520 15.960 16.300 16.026 3,458,612
2018-12-11 15.500 15.820 15.260 15.700 15.436 3,203,759
2018-12-10 15.400 15.580 15.220 15.360 15.102 3,032,824
2018-12-07 16.140 16.220 15.540 15.540 15.279 4,381,644
2018-12-06 15.800 15.980 15.640 15.680 15.416 4,420,898
2018-12-05 15.880 16.020 15.740 15.740 15.475 3,250,449
2018-12-04 16.100 16.540 16.040 16.340 16.065 1,777,132
2018-12-03 16.660 16.700 16.080 16.380 16.104 3,163,442
2018-11-30 16.840 16.940 16.460 16.460 16.183 11,641,389
2018-11-29 17.000 17.080 16.660 16.900 16.616 3,141,382
2018-11-28 16.100 17.060 16.100 16.700 16.419 8,805,271
2018-11-27 15.960 16.220 15.920 16.220 15.947 2,308,834
2018-11-26 15.800 16.060 15.620 15.880 15.613 1,807,529
2018-11-23 15.800 15.940 15.720 15.900 15.633 1,035,540
2018-11-22 15.840 15.960 15.700 15.780 15.515 2,186,592
2018-11-21 15.860 16.000 15.700 16.000 15.731 1,982,539
2018-11-20 16.480 16.480 16.140 16.340 15.613 1,633,656
2018-11-19 16.380 16.440 16.140 16.380 15.651 1,123,904
2018-11-16 16.000 16.240 15.980 16.240 15.517 3,490,000
2018-11-15 16.480 16.480 15.800 16.100 15.384 2,820,823
2018-11-14 15.800 16.340 15.760 16.340 15.613 2,461,920
2018-11-13 15.680 15.860 15.440 15.860 15.154 1,846,274
2018-11-12 15.780 15.780 15.480 15.600 14.906 802,000
2018-11-09 15.900 15.900 15.380 15.540 14.848 2,080,838
2018-11-08 15.600 15.800 15.580 15.800 15.097 3,247,845
2018-11-07 15.460 15.600 15.440 15.600 14.906 1,539,484
2018-11-06 15.280 15.560 15.260 15.520 14.829 2,263,403
2018-11-05 15.360 15.540 15.260 15.300 14.619 1,695,532
2018-11-02 15.460 15.460 15.320 15.360 14.676 1,529,530
2018-11-01 15.540 15.580 15.280 15.300 14.619 2,089,236
2018-10-31 15.300 15.520 15.300 15.520 14.829 2,461,000
2018-10-30 15.220 15.500 15.180 15.480 14.791 2,731,699
2018-10-29 15.320 15.380 15.120 15.180 14.504 1,621,015
2018-10-26 15.340 15.560 15.280 15.360 14.676 1,313,659
2018-10-25 15.300 15.380 15.000 15.300 14.619 1,707,309
2018-10-24 15.540 15.760 15.540 15.600 14.906 1,324,522
2018-10-23 15.740 15.780 15.560 15.700 15.001 1,734,004
2018-10-22 15.640 15.760 15.500 15.760 15.059 1,738,648
2018-10-19 15.540 15.640 15.320 15.640 14.944 2,976,573
2018-10-18 15.540 15.540 15.160 15.500 14.810 3,024,505
2018-10-16 14.620 15.160 14.620 15.160 14.485 1,810,536
2018-10-15 14.800 14.980 14.560 14.560 13.912 2,085,957
2018-10-12 15.300 15.300 14.640 14.800 14.141 2,401,834
2018-10-11 15.380 15.460 15.120 15.240 14.562 1,711,379
2018-10-10 15.560 15.560 15.140 15.300 14.619 1,432,887
2018-10-09 15.400 15.500 15.200 15.500 14.810 1,974,975
2018-10-08 15.200 15.380 15.080 15.120 14.447 1,077,346
2018-10-05 15.180 15.420 15.120 15.260 14.581 1,412,458
2018-10-04 15.400 15.460 15.260 15.440 14.753 1,445,297
2018-10-03 15.400 15.400 15.020 15.400 14.715 1,375,755
2018-10-02 15.280 15.460 15.120 15.360 14.676 2,421,946
2018-09-28 15.140 15.520 14.900 15.480 14.791 4,395,273
2018-09-27 15.180 15.180 14.960 15.160 14.485 1,653,673
2018-09-26 14.960 15.160 14.880 15.120 14.447 2,280,061
2018-09-24 15.180 15.180 14.760 14.920 14.256 800,159
2018-09-21 15.000 15.000 14.760 15.000 14.333 3,198,952
2018-09-20 14.480 15.020 14.480 14.900 14.237 3,764,200
2018-09-19 14.620 14.620 14.320 14.460 13.817 1,526,000
2018-09-18 14.260 14.600 14.140 14.500 13.855 2,500,779
2018-09-17 14.020 14.260 13.940 14.220 13.587 2,488,411
2018-09-14 14.020 14.300 13.940 13.940 13.320 1,199,610
2018-09-13 14.180 14.300 14.100 14.140 13.511 897,519
2018-09-12 14.120 14.220 14.020 14.040 13.415 788,776
2018-09-11 13.880 14.080 13.780 14.020 13.396 1,125,376
2018-09-10 14.040 14.100 13.760 13.780 13.167 896,804
2018-09-07 13.680 14.100 13.680 13.980 13.358 1,217,370
2018-09-06 14.060 14.120 13.580 13.580 12.976 2,017,701
2018-09-05 14.000 14.300 13.960 14.180 13.549 1,166,234
2018-09-04 14.420 14.420 14.080 14.080 13.453 555,874
2018-09-03 14.140 14.420 14.060 14.420 13.778 822,202
2018-08-31 14.180 14.320 13.980 13.980 13.358 1,957,444
2018-08-30 13.980 14.520 13.700 14.520 13.874 2,446,580
2018-08-29 13.980 14.000 13.840 13.880 13.262 1,291,229
2018-08-28 14.000 14.000 13.840 13.900 13.281 516,580
2018-08-27 13.740 13.900 13.720 13.860 13.243 473,408
2018-08-24 14.000 14.000 13.580 13.640 13.033 2,217,637
2018-08-23 13.800 14.140 13.800 14.020 13.396 1,170,369
2018-08-22 13.880 13.960 13.760 13.780 13.167 873,000
2018-08-21 13.760 13.900 13.700 13.880 13.262 609,020
2018-08-20 14.000 14.000 13.800 13.840 13.224 567,600
2018-08-17 13.880 13.960 13.800 13.900 13.281 721,607
2018-08-16 13.720 13.920 13.500 13.920 13.301 871,000
2018-08-15 13.900 13.920 13.700 13.760 13.148 623,660
2018-08-14 13.960 14.020 13.820 13.960 13.339 890,594
2018-08-13 13.980 14.020 13.880 13.940 13.320 586,657
2018-08-10 14.000 14.020 13.940 14.000 13.377 645,145
2018-08-09 14.100 14.180 13.960 14.040 13.415 426,058
2018-08-08 14.120 14.280 13.920 14.200 13.568 685,206
2018-08-07 14.000 14.140 13.980 14.100 13.473 607,948
2018-08-06 14.000 14.060 13.940 13.960 13.339 281,970
2018-08-03 14.060 14.100 13.920 13.940 13.320 734,400
2018-08-02 14.100 14.160 14.020 14.060 13.434 1,858,861
2018-08-01 14.140 14.260 14.040 14.140 13.511 1,446,664
2018-07-31 14.180 14.220 14.020 14.180 13.549 2,719,860
2018-07-30 14.260 14.260 14.040 14.240 13.606 921,260
2018-07-27 14.080 14.260 14.000 14.200 13.568 464,374
2018-07-26 14.460 14.460 14.060 14.060 13.434 968,233
2018-07-25 14.080 14.540 13.960 14.520 13.874 1,829,000
2018-07-24 13.900 14.160 13.880 13.980 13.358 1,002,169
2018-07-23 14.020 14.080 13.840 13.920 13.301 714,965
2018-07-20 13.800 13.980 13.800 13.900 13.281 877,925
2018-07-19 13.980 13.980 13.840 13.860 13.243 871,641
2018-07-18 13.900 14.020 13.800 13.860 13.243 592,248
2018-07-17 14.100 14.100 13.840 13.880 13.262 802,076
2018-07-16 13.980 14.020 13.800 14.020 13.396 518,000
2018-07-13 13.740 13.840 13.740 13.800 13.186 1,164,663
2018-07-12 13.720 13.860 13.720 13.780 13.167 1,884,115
2018-07-11 13.920 13.940 13.720 13.780 13.167 608,739
2018-07-10 14.000 14.120 13.880 13.900 13.281 1,636,076
2018-07-09 13.540 13.900 13.540 13.900 13.281 1,434,760
2018-07-06 13.420 13.660 12.840 13.540 12.937 1,244,656
2018-07-05 13.560 13.560 13.460 13.500 12.899 526,180
2018-07-04 13.640 13.780 13.520 13.560 12.957 2,822,845
2018-07-03 14.240 14.240 13.540 13.540 12.937 2,429,023
2018-06-29 13.700 13.800 13.580 13.580 12.976 2,747,534
2018-06-28 13.840 13.960 13.680 13.780 13.167 1,434,028
2018-06-27 14.000 14.020 13.720 13.720 13.109 1,168,469
2018-06-26 14.020 14.020 13.660 13.820 13.205 1,846,802
2018-06-25 14.160 14.180 14.040 14.040 13.415 789,000
2018-06-22 14.180 14.200 14.040 14.120 13.492 2,816,842
2018-06-21 14.320 14.500 14.120 14.160 13.530 1,743,348
2018-06-20 14.620 14.640 14.440 14.440 13.797 1,170,663
2018-06-19 15.140 15.140 14.500 14.780 14.122 3,113,574
2018-06-15 14.480 15.180 14.460 15.180 14.504 4,353,718
2018-06-14 14.600 14.600 14.480 14.580 13.931 1,092,327
2018-06-13 14.600 14.680 14.500 14.560 13.912 579,831
2018-06-12 14.680 14.680 14.520 14.620 13.969 867,631
2018-06-11 14.700 14.760 14.560 14.580 13.931 758,968
2018-06-08 14.600 14.700 14.520 14.700 14.046 938,000
2018-06-07 14.680 14.680 14.560 14.600 13.950 1,301,203
2018-06-06 14.660 14.760 14.600 14.760 14.103 1,621,649
2018-06-05 14.480 14.640 14.480 14.640 13.989 662,325
2018-06-04 14.440 14.660 14.440 14.620 13.969 602,953
2018-06-01 14.600 14.680 14.580 14.620 13.969 2,257,633
2018-05-31 14.480 14.640 14.440 14.600 13.950 4,535,784
2018-05-30 14.420 14.420 14.260 14.400 13.759 1,272,377
2018-05-29 14.260 14.500 14.240 14.440 13.797 1,427,954
2018-05-28 14.360 14.360 14.220 14.220 13.587 1,322,483
2018-05-25 14.240 14.360 14.240 14.280 13.645 1,768,676
2018-05-24 14.460 14.500 14.240 14.280 13.645 2,300,609
2018-05-23 14.760 14.800 14.440 14.440 13.797 1,596,836
2018-05-21 14.740 14.800 14.580 14.700 14.046 1,268,906
2018-05-18 14.540 14.800 14.520 14.780 14.122 1,964,119
2018-05-17 14.600 14.760 14.480 14.560 13.912 2,361,000
2018-05-16 14.720 14.720 14.540 14.560 13.912 1,083,818
2018-05-15 14.780 14.900 14.700 14.760 14.103 1,458,646
2018-05-14 14.820 14.940 14.740 14.940 14.275 1,252,745
2018-05-11 14.800 14.860 14.740 14.820 14.161 905,441
2018-05-10 14.800 14.860 14.620 14.700 14.046 934,221
2018-05-09 14.920 14.920 14.580 14.740 14.084 1,762,276
2018-05-08 14.820 14.920 14.720 14.800 14.141 1,429,269
2018-05-07 15.040 15.040 14.740 14.820 14.161 798,488
2018-05-04 15.160 15.280 14.920 15.040 14.371 2,069,905
2018-05-03 15.280 15.480 15.160 15.400 14.715 1,413,060
2018-05-02 15.340 15.500 15.260 15.460 14.772 1,901,215
2018-04-30 14.900 15.520 14.900 15.520 14.829 4,233,575
2018-04-27 14.620 14.980 14.580 14.960 14.294 1,957,144
2018-04-26 14.560 14.580 14.380 14.580 13.931 1,289,550
2018-04-25 14.800 14.800 14.460 14.620 13.969 1,068,402
2018-04-24 14.440 14.800 14.320 14.800 14.141 1,330,735
2018-04-23 14.280 14.400 13.800 14.400 13.759 2,066,626
2018-04-20 14.400 14.600 14.320 14.400 13.759 1,135,001
2018-04-19 14.620 14.800 14.420 14.520 13.874 1,717,935
2018-04-18 14.480 14.860 14.420 14.820 14.161 2,031,303
2018-04-17 14.200 14.440 14.160 14.340 13.702 1,048,154
2018-04-16 14.260 14.340 14.120 14.320 13.683 1,404,044
2018-04-13 14.580 14.600 14.240 14.320 13.683 1,962,722
2018-04-12 14.620 14.620 14.300 14.400 13.759 1,430,430
2018-04-11 14.480 14.640 14.400 14.620 13.969 2,057,380
2018-04-10 14.600 14.600 14.280 14.380 13.740 2,658,707
2018-04-09 14.380 14.600 14.160 14.520 13.874 1,691,614
2018-04-06 14.440 14.440 14.080 14.220 13.587 1,601,995
2018-04-04 14.200 14.360 14.080 14.140 13.511 1,824,601
2018-04-03 14.240 14.320 14.060 14.260 13.625 1,345,606
2018-03-29 14.380 14.440 13.900 14.240 13.606 2,737,689
2018-03-28 14.340 14.560 14.240 14.240 13.606 2,686,596
2018-03-27 14.680 14.680 14.320 14.400 13.759 2,157,345
2018-03-26 14.680 14.680 14.280 14.380 13.740 1,378,128
2018-03-23 14.560 14.620 14.360 14.620 13.969 1,573,500
2018-03-22 14.760 14.880 14.540 14.660 14.008 1,640,457
2018-03-21 14.880 14.880 14.700 14.840 14.180 820,735
2018-03-20 15.280 15.300 15.020 15.180 14.199 1,440,151
2018-03-19 15.360 15.480 15.140 15.160 14.180 1,282,280
2018-03-16 15.420 15.520 15.180 15.520 14.517 15,121,317
2018-03-15 15.500 15.580 15.300 15.460 14.461 2,857,986
2018-03-14 15.480 15.600 15.300 15.560 14.554 3,006,419
2018-03-13 15.400 15.580 15.400 15.520 14.517 3,486,428
2018-03-12 15.340 15.500 15.340 15.480 14.479 4,268,646
2018-03-09 15.160 15.280 15.160 15.240 14.255 1,612,341
2018-03-08 15.080 15.200 15.080 15.160 14.180 1,971,460
2018-03-07 15.060 15.200 14.880 15.120 14.143 2,258,338
2018-03-06 14.800 15.320 14.800 15.180 14.199 3,270,551
2018-03-05 15.020 15.020 14.700 14.740 13.787 1,375,953
2018-03-02 14.920 14.980 14.720 14.920 13.956 1,250,947
2018-03-01 14.680 15.020 14.620 15.020 14.049 1,641,217
2018-02-28 14.780 14.840 14.640 14.760 13.806 2,811,676
2018-02-27 15.260 15.280 14.600 14.680 13.731 2,215,171
2018-02-26 15.520 15.580 14.500 14.700 13.750 3,020,530
2018-02-23 15.420 15.420 15.100 15.200 14.217 1,687,402
2018-02-22 14.800 15.080 14.800 15.060 14.086 2,047,320
2018-02-21 14.520 14.800 14.500 14.700 13.750 1,880,673
2018-02-20 14.520 14.680 14.420 14.520 13.581 1,879,205
2018-02-15 14.320 14.580 14.320 14.480 13.544 876,248
2018-02-14 14.180 14.400 14.180 14.380 13.450 1,692,349
2018-02-13 14.220 14.600 14.160 14.260 13.338 1,657,238
2018-02-12 14.200 14.260 14.020 14.020 13.114 1,768,748
2018-02-09 14.400 14.680 14.120 14.120 13.207 2,373,772
2018-02-08 14.420 14.600 14.420 14.480 13.544 1,367,854
2018-02-07 14.700 14.900 14.420 14.420 13.488 2,524,192
2018-02-06 14.800 15.120 14.400 14.560 13.619 3,673,188
2018-02-05 15.000 15.120 14.920 15.060 14.086 1,837,060
2018-02-02 15.160 15.260 15.120 15.160 14.180 1,242,118
2018-02-01 15.320 15.380 15.120 15.160 14.180 1,737,050
2018-01-31 15.120 15.240 15.020 15.240 14.255 2,733,426
2018-01-30 15.200 15.280 15.080 15.200 14.217 1,534,252
2018-01-29 15.160 15.400 15.100 15.120 14.143 1,682,112
2018-01-26 15.280 15.280 15.100 15.160 14.180 1,317,176
2018-01-25 15.200 15.340 15.100 15.240 14.255 1,659,586
2018-01-24 15.100 15.220 15.000 15.200 14.217 2,307,169
2018-01-23 14.900 15.200 14.900 15.160 14.180 3,439,022
2018-01-22 14.740 14.860 14.620 14.840 13.881 1,013,108
2018-01-19 14.500 14.680 14.500 14.680 13.731 1,124,275
2018-01-18 14.460 14.660 14.420 14.560 13.619 919,329
2018-01-17 14.560 14.560 14.280 14.420 13.488 1,368,895
2018-01-16 14.700 14.700 14.420 14.560 13.619 1,057,240
2018-01-15 14.900 14.900 14.640 14.700 13.750 775,060
2018-01-12 14.800 14.880 14.700 14.880 13.918 1,553,181
2018-01-11 14.760 14.760 14.520 14.700 13.750 899,628
2018-01-10 14.520 14.740 14.380 14.740 13.787 1,421,122
2018-01-09 14.180 14.540 14.180 14.540 13.600 1,702,256
2018-01-08 14.220 14.240 14.080 14.120 13.207 966,025
2018-01-05 14.360 14.360 14.140 14.200 13.282 922,896
2018-01-04 14.160 14.340 14.100 14.320 13.394 1,539,307
2018-01-03 14.240 14.280 14.060 14.060 13.151 942,000
2018-01-02 14.200 14.260 14.180 14.220 13.301 439,171
2017-12-29 14.040 14.160 13.980 14.100 13.189 768,490
2017-12-28 13.960 14.080 13.960 14.020 13.114 2,196,417
2017-12-27 14.020 14.060 13.940 14.020 13.114 930,183
2017-12-22 13.980 14.060 13.880 14.020 13.114 1,958,000
2017-12-21 13.840 13.960 13.840 13.920 13.020 2,323,954
2017-12-20 13.980 14.080 13.860 13.860 12.964 1,281,474
2017-12-19 13.860 14.200 13.860 13.880 12.983 1,425,882
2017-12-18 13.880 13.880 13.720 13.720 12.833 994,189
2017-12-15 13.840 14.040 13.700 13.820 12.927 5,872,640
2017-12-14 13.760 13.860 13.680 13.700 12.814 1,439,784
2017-12-13 13.640 13.840 13.640 13.760 12.871 1,203,983
2017-12-12 13.640 13.840 13.600 13.760 12.871 1,695,620
2017-12-11 13.800 13.920 13.640 13.640 12.758 4,378,070
2017-12-08 13.760 13.820 13.680 13.720 12.833 1,051,562
2017-12-07 13.700 13.780 13.560 13.640 12.758 1,377,281
2017-12-06 13.980 14.040 13.600 13.700 12.814 1,370,528
2017-12-05 14.000 14.060 13.920 14.020 13.114 1,213,775
2017-12-04 14.000 14.100 13.900 13.960 13.058 1,602,225
2017-12-01 14.200 14.220 13.960 14.040 13.132 3,752,509
2017-11-30 13.880 14.180 13.840 14.180 13.263 6,104,021
2017-11-29 13.960 13.960 13.800 13.840 12.945 1,730,101
2017-11-28 14.100 14.120 13.780 13.820 12.927 1,887,555
2017-11-27 14.100 14.100 13.900 14.060 13.151 1,563,355
2017-11-24 14.100 14.120 13.940 13.980 13.076 1,097,006
2017-11-23 13.900 14.140 13.900 14.100 13.189 1,255,497
2017-11-22 14.160 14.260 13.880 13.960 13.058 3,878,097
2017-11-21 14.760 14.760 14.000 14.140 13.226 4,706,704
2017-11-20 16.000 16.040 15.840 15.860 14.470 5,999,338
2017-11-17 16.000 16.060 15.960 16.040 14.634 1,931,857
2017-11-16 16.020 16.180 15.940 15.940 14.543 5,837,319
2017-11-15 16.100 16.200 16.040 16.040 14.634 4,700,389
2017-11-14 16.140 16.180 16.020 16.040 14.634 2,767,725
2017-11-13 16.020 16.140 16.000 16.140 14.725 1,429,140
2017-11-10 16.120 16.120 15.980 16.040 14.634 1,570,785
2017-11-09 16.160 16.160 15.960 16.100 14.689 1,347,165
2017-11-08 16.100 16.160 15.980 16.160 14.744 2,639,009
2017-11-07 15.940 16.160 15.920 16.120 14.707 2,831,170
2017-11-06 15.940 16.040 15.840 15.980 14.579 1,149,627
2017-11-03 15.800 15.940 15.800 15.940 14.543 1,124,005
2017-11-02 15.860 15.860 15.680 15.860 14.470 869,809
2017-11-01 15.880 15.920 15.740 15.920 14.525 2,007,517
2017-10-31 15.640 15.860 15.620 15.780 14.397 1,759,590
2017-10-30 15.660 15.800 15.560 15.800 14.415 2,008,941
2017-10-27 15.500 15.860 15.420 15.520 14.160 1,441,351
2017-10-26 15.480 15.480 15.380 15.400 14.050 857,774
2017-10-25 15.380 15.600 15.380 15.500 14.142 1,535,614
2017-10-24 15.300 15.440 15.300 15.380 14.032 1,724,988
2017-10-23 15.220 15.340 15.220 15.300 13.959 1,653,421
2017-10-20 15.200 15.260 15.160 15.220 13.886 1,219,837
2017-10-19 15.180 15.240 15.120 15.120 13.795 2,652,834
2017-10-18 15.300 15.300 15.160 15.180 13.850 1,607,159
2017-10-17 15.220 15.320 15.200 15.220 13.886 1,519,163
2017-10-16 15.340 15.380 15.220 15.220 13.886 2,441,800
2017-10-13 15.120 15.440 15.120 15.260 13.923 3,345,051
2017-10-12 15.180 15.240 15.100 15.100 13.777 2,256,115
2017-10-11 15.160 15.300 15.080 15.080 13.758 3,087,223
2017-10-10 15.080 15.180 15.080 15.140 13.813 1,173,222
2017-10-09 15.140 15.140 15.000 15.040 13.722 1,393,169
2017-10-06 15.180 15.280 15.040 15.140 13.813 4,725,148
2017-10-04 15.200 15.340 15.140 15.180 13.850 2,261,864
2017-10-03 15.280 15.320 15.120 15.200 13.868 2,750,044
2017-09-29 15.220 15.240 15.080 15.220 13.886 1,695,000
2017-09-28 15.200 15.300 15.100 15.140 13.813 1,872,741
2017-09-27 15.460 15.620 15.180 15.200 13.868 3,536,173
2017-09-26 15.600 15.660 15.300 15.520 14.160 1,606,649
2017-09-25 15.800 15.800 15.500 15.580 14.215 1,779,888
2017-09-22 15.900 15.900 15.500 15.740 14.361 1,874,303
2017-09-21 15.820 16.340 15.800 16.000 14.598 2,806,581
2017-09-20 14.700 15.860 14.640 15.740 14.361 5,312,391
2017-09-19 14.840 14.900 14.580 14.600 13.320 1,379,460
2017-09-18 14.620 14.880 14.620 14.700 13.412 1,674,761
2017-09-15 15.000 15.060 14.520 14.560 13.284 3,255,088
2017-09-14 14.900 15.080 14.860 14.960 13.649 824,253
2017-09-13 14.900 15.160 14.800 14.800 13.503 1,606,460
2017-09-12 15.120 15.120 14.800 14.940 13.631 1,487,222
2017-09-11 14.980 15.140 14.980 15.000 13.685 535,957
2017-09-08 14.880 15.100 14.880 15.000 13.685 724,323
2017-09-07 15.060 15.140 14.940 15.000 13.685 600,078
2017-09-06 15.140 15.200 15.020 15.020 13.704 686,726
2017-09-05 15.360 15.380 15.080 15.140 13.813 874,301
2017-09-04 15.380 15.380 15.240 15.340 13.996 484,000
2017-09-01 15.160 15.560 15.040 15.440 14.087 1,334,575
2017-08-31 15.360 15.360 15.040 15.040 13.722 2,273,187
2017-08-30 15.320 15.480 15.140 15.220 13.886 841,158
2017-08-29 15.220 15.300 15.100 15.220 13.886 501,018
2017-08-28 15.100 15.260 15.040 15.140 13.813 929,087
2017-08-25 15.300 15.340 15.000 15.000 13.685 1,651,634
2017-08-24 16.100 16.280 15.180 15.240 13.904 1,809,849
2017-08-23 15.560 15.560 15.560 15.560 14.196 0
2017-08-22 15.340 15.640 15.340 15.560 14.196 518,475
2017-08-21 15.940 16.040 15.340 15.340 13.996 1,763,389
2017-08-18 16.060 16.060 15.760 15.820 14.433 886,535
2017-08-17 16.060 16.240 15.880 16.100 14.689 1,219,235
2017-08-16 16.040 16.040 15.800 15.940 14.543 663,284
2017-08-15 15.880 16.080 15.740 15.940 14.543 699,010
2017-08-14 15.620 15.780 15.620 15.700 14.324 676,210
2017-08-11 15.540 15.780 15.540 15.680 14.306 1,511,007
2017-08-10 16.000 16.000 15.660 15.920 14.525 1,277,840
2017-08-09 15.820 16.100 15.780 16.000 14.598 1,880,856
2017-08-08 15.700 15.920 15.600 15.800 14.415 2,179,756
2017-08-07 15.300 15.580 15.300 15.580 14.215 1,790,808
2017-08-04 15.300 15.400 15.280 15.380 14.032 437,053
2017-08-03 15.200 15.340 15.200 15.320 13.977 1,313,870
2017-08-02 15.120 15.180 14.960 15.180 13.850 604,002
2017-08-01 14.980 15.160 14.920 15.160 13.831 1,781,859
2017-07-31 14.880 14.960 14.840 14.960 13.649 1,054,506
2017-07-28 14.940 15.060 14.760 14.960 13.649 944,803
2017-07-27 14.760 14.920 14.660 14.920 13.612 595,654
2017-07-26 14.980 14.980 14.680 14.700 13.412 981,908
2017-07-25 14.760 15.140 14.760 14.880 13.576 1,464,750
2017-07-24 14.820 14.820 14.600 14.660 13.375 998,963
2017-07-21 14.600 14.820 14.600 14.680 13.393 804,587
2017-07-20 14.860 14.860 14.620 14.640 13.357 792,350
2017-07-19 14.760 14.840 14.600 14.720 13.430 1,056,598
2017-07-18 14.960 14.960 14.680 14.700 13.412 639,034
2017-07-17 14.980 15.100 14.840 14.840 13.539 1,000,225
2017-07-14 15.060 15.260 14.980 14.980 13.667 1,461,000
2017-07-13 15.140 15.260 15.060 15.120 13.795 1,777,725
2017-07-12 15.300 15.400 15.040 15.040 13.722 1,530,365
2017-07-11 15.300 15.380 15.240 15.380 14.032 835,758
2017-07-10 15.400 15.540 15.260 15.380 14.032 955,598
2017-07-07 15.020 15.420 15.020 15.340 13.996 1,193,810
2017-07-06 15.260 15.260 15.080 15.080 13.758 1,427,524
2017-07-05 15.120 15.320 15.040 15.320 13.977 791,896
2017-07-04 15.320 15.320 15.160 15.180 13.850 443,606
2017-07-03 15.260 15.460 15.220 15.360 14.014 883,406
2017-06-30 15.400 15.400 15.180 15.360 14.014 1,143,996
2017-06-29 15.320 15.500 15.160 15.420 14.069 1,099,595
2017-06-28 15.460 15.460 15.220 15.300 13.959 1,374,945
2017-06-27 15.400 15.480 15.380 15.480 14.123 1,063,606
2017-06-26 15.480 15.480 15.360 15.440 14.087 640,000
2017-06-23 15.500 15.500 15.300 15.480 14.123 856,035
2017-06-22 15.300 15.580 15.260 15.580 14.215 3,082,689
2017-06-21 15.420 15.480 15.260 15.260 13.923 579,214
2017-06-20 15.440 15.520 15.300 15.480 14.123 1,553,158
2017-06-19 15.320 15.420 15.280 15.400 14.050 1,016,806
2017-06-16 15.160 15.400 15.040 15.400 14.050 2,818,859
2017-06-15 15.220 15.220 15.100 15.200 13.868 780,368
2017-06-14 15.060 15.200 15.060 15.180 13.850 1,229,922
2017-06-13 15.200 15.200 15.040 15.200 13.868 984,127
2017-06-12 15.680 15.680 15.020 15.100 13.777 942,197
2017-06-09 15.140 15.340 14.900 15.340 13.996 1,539,086
2017-06-08 15.200 15.280 14.820 15.140 13.813 1,838,550
2017-06-07 15.060 15.300 15.040 15.260 13.923 2,357,761
2017-06-06 15.020 15.100 15.000 15.020 13.704 405,681
2017-06-05 15.080 15.180 14.980 15.100 13.777 927,595
2017-06-02 15.200 15.200 14.980 15.100 13.777 859,055
2017-06-01 15.040 15.160 14.960 15.120 13.795 1,886,834
2017-05-31 15.160 15.180 14.980 15.080 13.758 3,201,924
2017-05-29 15.020 15.180 15.000 15.100 13.777 552,474
2017-05-26 15.160 15.160 14.980 15.100 13.777 551,801
2017-05-25 15.220 15.220 14.980 15.020 13.704 544,894
2017-05-24 15.220 15.260 15.000 15.020 13.704 1,265,901
2017-05-23 15.080 15.280 14.940 15.140 13.813 2,494,799
2017-05-22 15.080 15.200 15.060 15.060 13.740 975,255
2017-05-19 15.200 15.240 14.920 14.960 13.649 1,289,296
2017-05-18 15.420 15.460 15.180 15.180 13.850 1,662,188
2017-05-17 15.520 15.660 15.400 15.440 14.087 1,813,837
2017-05-16 15.100 15.420 15.080 15.420 14.069 1,371,652
2017-05-15 15.200 15.240 14.800 15.000 13.685 841,702
2017-05-12 15.300 15.300 14.960 15.080 13.758 1,211,957
2017-05-11 15.340 15.340 14.980 15.220 13.886 2,714,650
2017-05-10 15.180 15.240 14.900 15.240 13.904 1,684,631
2017-05-09 14.880 15.020 14.800 15.020 13.704 1,269,925
2017-05-08 14.740 14.860 14.660 14.800 13.503 1,993,914
2017-05-05 14.700 14.700 14.560 14.620 13.339 1,998,650
2017-05-04 14.580 14.880 14.580 14.700 13.412 1,283,372
2017-05-02 15.200 15.200 14.600 14.640 13.357 727,167
2017-04-28 14.860 14.900 14.520 14.620 13.339 1,422,924
2017-04-27 14.720 14.820 14.600 14.820 13.521 916,218
2017-04-26 14.800 14.800 14.580 14.780 13.485 1,489,748
2017-04-25 14.480 14.780 14.480 14.640 13.357 1,534,013
2017-04-24 14.340 14.480 14.300 14.380 13.120 617,848
2017-04-21 14.480 14.640 14.220 14.240 12.992 1,837,940
2017-04-20 14.800 14.820 14.300 14.380 13.120 3,241,141
2017-04-19 14.920 14.940 14.640 14.780 13.485 1,629,107
2017-04-18 15.280 15.280 14.780 14.960 13.649 1,344,968
2017-04-13 14.420 14.960 14.300 14.900 13.594 3,591,076
2017-04-12 14.280 14.460 14.120 14.420 13.156 4,276,036
2017-04-11 14.040 14.280 14.020 14.180 12.937 1,883,507
2017-04-10 13.840 14.160 13.820 13.960 12.737 1,913,634
2017-04-07 14.080 14.080 13.620 13.740 12.536 2,974,730
2017-04-06 14.140 14.260 13.980 14.000 12.773 942,280
2017-04-05 14.480 14.480 14.040 14.120 12.882 2,019,602
2017-04-03 14.300 14.500 14.200 14.200 12.955 1,355,100
2017-03-31 14.280 14.280 14.040 14.180 12.937 845,488
2017-03-30 14.280 14.280 14.080 14.260 13.010 738,608
2017-03-29 14.320 14.320 14.000 14.200 12.955 693,887
2017-03-28 14.020 14.220 13.880 14.220 12.974 1,419,400
2017-03-27 14.300 14.300 13.840 13.900 12.682 741,420
2017-03-24 14.280 14.300 14.000 14.260 13.010 987,013
2017-03-23 14.300 14.300 14.100 14.180 12.937 2,259,180
2017-03-22 14.020 14.040 13.880 14.020 12.791 1,712,381
2017-03-21 14.360 14.360 13.960 14.040 12.810 2,814,578
2017-03-20 14.140 14.200 13.820 14.200 12.955 1,513,942
2017-03-17 13.800 14.140 13.640 14.000 12.773 7,565,900
2017-03-16 13.400 13.820 13.360 13.760 12.554 2,267,603
2017-03-15 13.340 13.480 13.260 13.300 12.134 2,153,788
2017-03-14 13.640 13.640 13.320 13.440 12.262 2,287,172
2017-03-13 13.880 13.980 13.540 13.580 12.390 1,605,616
2017-03-10 13.940 14.100 13.760 13.780 12.572 1,758,949
2017-03-09 14.420 14.420 14.060 14.160 12.609 1,386,432
2017-03-08 14.420 14.480 14.180 14.380 12.805 808,330
2017-03-07 14.260 14.380 14.240 14.360 12.787 1,342,609
2017-03-06 14.080 14.280 14.080 14.200 12.644 1,113,406
2017-03-03 14.200 14.220 14.060 14.120 12.573 1,788,011
2017-03-02 14.300 14.440 14.180 14.200 12.644 1,860,655
2017-03-01 14.240 14.240 14.120 14.160 12.609 1,764,560
2017-02-28 14.180 14.260 14.100 14.140 12.591 1,723,927
2017-02-27 14.020 14.220 13.880 14.120 12.573 1,454,637
2017-02-24 14.560 14.620 14.040 14.040 12.502 2,244,223
2017-02-23 14.500 14.620 14.260 14.480 12.894 1,906,854
2017-02-22 14.300 14.500 14.260 14.440 12.858 1,344,509
2017-02-21 14.080 14.360 13.920 14.300 12.733 1,367,647
2017-02-20 14.040 14.260 13.900 13.900 12.377 1,765,178
2017-02-17 14.420 14.420 13.960 13.980 12.449 2,855,210
2017-02-16 14.700 14.800 14.300 14.360 12.787 2,164,913
2017-02-15 14.880 14.920 14.540 14.740 13.125 2,204,514
2017-02-14 14.700 14.820 14.540 14.820 13.196 2,249,718
2017-02-13 14.500 14.660 14.300 14.660 13.054 1,417,695
2017-02-10 14.520 14.520 14.340 14.480 12.894 1,090,725
2017-02-09 14.440 14.500 13.920 14.440 12.858 1,400,128
2017-02-08 14.320 14.460 14.220 14.420 12.840 2,659,120
2017-02-07 14.300 14.320 14.160 14.300 12.733 1,120,578
2017-02-06 14.100 14.200 13.940 14.160 12.609 1,109,574
2017-02-03 14.120 14.240 14.000 14.120 12.573 1,722,510
2017-02-02 14.380 14.400 13.880 14.160 12.609 1,698,211
2017-02-01 13.920 14.400 13.540 14.400 12.822 2,190,943
2017-01-27 13.720 13.980 13.540 13.980 12.449 785,500
2017-01-26 13.640 13.820 13.540 13.820 12.306 985,741
2017-01-25 13.200 13.500 13.200 13.500 12.021 1,782,603
2017-01-24 13.260 13.260 13.000 13.180 11.736 829,842
2017-01-23 13.100 13.200 12.960 13.200 11.754 1,046,569
2017-01-20 13.080 13.100 12.960 12.960 11.540 584,397
2017-01-19 13.160 13.160 12.980 13.080 11.647 946,913
2017-01-18 13.140 13.140 12.940 13.120 11.683 512,512
2017-01-17 13.140 13.140 12.940 12.940 11.522 545,415
2017-01-16 13.180 13.180 12.940 13.040 11.611 970,002
2017-01-13 13.320 13.340 13.180 13.200 11.754 893,275
2017-01-12 13.120 13.480 13.100 13.240 11.790 1,736,871
2017-01-11 13.020 13.300 13.020 13.180 11.736 658,330
2017-01-10 12.860 13.180 12.860 13.080 11.647 1,816,105
2017-01-09 13.200 13.200 12.780 12.840 11.433 1,087,596
2017-01-06 13.380 13.380 12.860 13.000 11.576 1,130,345
2017-01-05 13.000 13.080 12.800 12.820 11.416 937,140
2017-01-04 12.700 12.980 12.680 12.900 11.487 1,603,339
2017-01-03 12.520 12.760 12.520 12.620 11.237 478,523
2016-12-30 12.460 12.760 12.380 12.640 11.255 1,136,272
2016-12-29 12.400 12.560 12.140 12.400 11.042 1,099,581
2016-12-28 12.500 12.680 12.380 12.520 11.148 832,342
2016-12-23 12.580 12.580 12.460 12.500 11.131 211,638
2016-12-22 12.680 12.680 12.480 12.580 11.202 1,516,411
2016-12-21 12.640 12.720 12.580 12.680 11.291 584,427
2016-12-20 12.660 12.800 12.500 12.580 11.202 6,029,507
2016-12-19 12.860 12.860 12.560 12.620 11.237 1,051,456
2016-12-16 12.840 13.020 12.700 12.760 11.362 5,152,567
2016-12-15 12.660 12.820 12.600 12.680 11.291 1,741,557
2016-12-14 12.820 12.980 12.720 12.800 11.398 981,520
2016-12-13 12.980 13.000 12.760 12.860 11.451 1,654,923
2016-12-12 13.400 13.400 12.500 13.060 11.629 3,757,455
2016-12-09 13.200 13.300 12.560 13.280 11.825 2,814,967
2016-12-08 13.440 13.440 13.100 13.160 11.718 1,576,872
2016-12-07 13.360 13.460 13.240 13.300 11.843 1,241,468
2016-12-06 13.160 13.400 13.140 13.300 11.843 2,084,731
2016-12-05 13.500 13.500 13.060 13.060 11.629 2,004,381
2016-12-02 13.700 13.700 13.280 13.440 11.968 2,573,584
2016-12-01 13.460 13.700 13.340 13.500 12.021 2,224,672
2016-11-30 13.600 13.600 13.280 13.400 11.932 2,584,514
2016-11-29 13.220 13.800 13.220 13.800 12.288 1,397,164
2016-11-28 13.600 13.620 13.240 13.260 11.807 1,883,271
2016-11-25 13.920 13.940 13.540 13.540 12.057 948,000
2016-11-24 14.200 14.200 13.500 13.800 12.288 1,823,381
2016-11-23 14.300 14.300 14.020 14.020 12.484 960,514
2016-11-22 14.660 14.660 14.320 14.360 12.484 2,397,433
2016-11-21 14.600 14.660 14.440 14.440 12.554 1,866,065
2016-11-18 14.520 14.880 14.300 14.520 12.623 2,538,750
2016-11-17 14.320 14.820 14.180 14.600 12.693 2,386,107
2016-11-16 13.680 14.440 13.600 14.440 12.554 2,538,245
2016-11-15 13.420 13.660 13.400 13.580 11.806 885,954
2016-11-14 13.500 13.600 13.300 13.440 11.684 710,300
2016-11-11 13.440 13.600 13.380 13.540 11.771 498,374
2016-11-10 13.580 13.580 13.400 13.560 11.789 994,182
2016-11-09 13.360 13.400 13.200 13.400 11.650 1,481,274
2016-11-08 13.420 13.520 13.340 13.360 11.615 842,105
2016-11-07 13.220 13.520 13.220 13.320 11.580 786,327
2016-11-04 13.380 13.480 13.300 13.300 11.563 552,711
2016-11-03 13.540 13.620 13.380 13.380 11.632 575,227
2016-11-02 13.620 13.700 13.520 13.540 11.771 783,820
2016-11-01 13.660 13.820 13.540 13.800 11.997 688,830
2016-10-31 13.420 13.900 13.260 13.740 11.945 2,285,009
2016-10-28 13.520 13.520 13.340 13.420 11.667 537,548
2016-10-27 13.520 13.560 13.380 13.520 11.754 802,319
2016-10-26 13.560 13.600 13.320 13.500 11.736 1,176,405
2016-10-25 13.420 13.580 13.420 13.580 11.806 994,323
2016-10-24 13.560 13.580 13.380 13.460 11.702 1,711,000
2016-10-21 13.420 13.420 13.420 13.420 11.667 0
2016-10-20 13.580 13.620 13.360 13.420 11.667 678,545
2016-10-19 13.660 13.740 13.440 13.560 11.789 1,461,950
2016-10-18 13.300 13.400 13.220 13.400 11.650 1,132,061
2016-10-17 13.080 13.260 13.060 13.260 11.528 1,343,116
2016-10-14 13.500 13.500 13.080 13.080 11.371 2,147,579
2016-10-13 13.200 13.360 13.120 13.300 11.563 2,430,833
2016-10-12 13.580 13.580 13.040 13.040 11.337 2,280,636
2016-10-11 13.400 13.600 13.140 13.600 11.823 1,341,624
2016-10-07 13.380 13.380 13.140 13.380 11.632 1,203,246
2016-10-06 13.300 13.360 13.160 13.360 11.615 973,939
2016-10-05 13.080 13.220 13.060 13.200 11.476 1,256,515
2016-10-04 13.180 13.200 12.980 13.080 11.371 1,522,031
2016-10-03 13.120 13.200 13.020 13.100 11.389 569,001
2016-09-30 13.040 13.060 12.940 12.940 11.250 1,297,446
2016-09-29 13.080 13.220 12.940 13.060 11.354 1,485,144
2016-09-28 13.140 13.140 12.920 12.980 11.284 1,997,624
2016-09-27 13.320 13.340 13.060 13.100 11.389 2,298,471
2016-09-26 13.500 13.500 13.080 13.180 11.458 2,504,316
2016-09-23 13.640 13.760 13.360 13.460 11.702 2,343,840
2016-09-22 13.860 13.960 13.660 13.680 11.893 1,124,220
2016-09-21 14.040 14.060 13.700 13.840 12.032 1,337,918
2016-09-20 14.140 14.240 13.800 13.980 12.154 3,658,925
2016-09-19 13.540 14.280 13.640 14.140 12.293 2,136,611
2016-09-15 13.620 13.660 13.420 13.580 11.806 2,459,092
2016-09-14 13.600 13.880 13.500 13.560 11.789 1,636,790
2016-09-13 13.900 14.000 13.500 13.560 11.789 1,733,614
2016-09-12 13.940 14.100 13.800 13.920 12.102 2,200,440
2016-09-09 14.060 14.300 13.980 14.180 12.328 1,930,770
2016-09-08 14.140 14.180 13.960 14.080 12.241 1,229,939
2016-09-07 14.080 14.120 14.060 14.120 12.275 735,097
2016-09-06 14.060 14.060 13.780 14.020 12.189 1,048,348
2016-09-05 14.000 14.100 13.860 14.000 12.171 991,867
2016-09-02 13.980 14.000 13.800 14.000 12.171 1,921,218
2016-09-01 13.880 13.980 13.660 13.980 12.154 1,382,431
2016-08-31 13.580 13.860 13.380 13.860 12.049 2,320,737
2016-08-30 13.340 13.560 13.240 13.520 11.754 1,159,195
2016-08-29 13.340 13.400 13.160 13.320 11.580 290,000
2016-08-26 13.600 13.600 13.300 13.400 11.650 514,142
2016-08-25 13.400 13.480 13.200 13.420 11.667 606,978
2016-08-24 13.380 13.380 13.200 13.260 11.528 552,021
2016-08-23 13.220 13.300 13.100 13.300 11.563 738,865
2016-08-22 13.400 13.420 13.140 13.140 11.423 1,676,385
2016-08-19 13.380 13.420 13.080 13.300 11.563 570,574
2016-08-18 13.380 13.460 13.200 13.380 11.632 1,804,023
2016-08-17 13.180 13.360 13.180 13.260 11.528 703,218
2016-08-16 13.600 13.600 13.260 13.300 11.563 1,289,164
2016-08-15 13.340 13.500 13.320 13.480 11.719 868,319
2016-08-12 13.240 13.480 13.120 13.380 11.632 954,705
2016-08-11 13.460 13.520 13.120 13.120 11.406 1,203,216
2016-08-10 13.400 13.600 13.320 13.400 11.650 1,922,784
2016-08-09 13.120 13.380 13.080 13.340 11.597 2,137,211
2016-08-08 12.900 13.080 12.900 13.060 11.354 1,706,937
2016-08-05 12.900 12.980 12.880 12.880 11.197 1,565,528
2016-08-04 12.840 12.860 12.620 12.840 11.163 1,464,985
2016-08-03 12.600 12.780 12.480 12.720 11.058 1,621,945
2016-08-02 12.900 12.900 12.900 12.900 11.215 0
2016-08-01 12.760 12.900 12.680 12.900 11.215 1,090,335
2016-07-29 12.960 12.960 12.560 12.680 11.024 895,188
2016-07-28 12.980 12.980 12.780 12.900 11.215 657,592
2016-07-27 12.960 12.960 12.620 12.900 11.215 604,575
2016-07-26 12.840 12.960 12.680 12.960 11.267 866,509
2016-07-25 12.980 12.980 12.740 12.920 11.232 612,697
2016-07-22 12.700 12.820 12.560 12.800 11.128 1,076,839
2016-07-21 12.740 12.860 12.640 12.660 11.006 972,273
2016-07-20 12.720 12.820 12.680 12.800 11.128 742,572
2016-07-19 12.700 12.780 12.600 12.700 11.041 491,002
2016-07-18 12.680 12.840 12.640 12.820 11.145 591,659
2016-07-15 12.860 12.860 12.500 12.740 11.076 1,036,769
2016-07-14 12.420 12.600 12.400 12.560 10.919 806,412
2016-07-13 12.580 12.580 12.460 12.480 10.850 1,173,130
2016-07-12 12.480 12.600 12.420 12.440 10.815 1,176,015
2016-07-11 12.300 12.520 12.300 12.500 10.867 2,069,060
2016-07-08 12.320 12.420 12.120 12.200 10.606 1,982,334
2016-07-07 12.360 12.500 12.320 12.440 10.815 1,085,225
2016-07-06 12.260 12.380 12.080 12.340 10.728 1,010,934
2016-07-05 12.340 12.580 12.260 12.340 10.728 1,113,986
2016-07-04 12.280 12.500 12.280 12.440 10.815 2,131,001
2016-06-30 11.740 12.260 11.740 12.220 10.624 2,867,528
2016-06-29 11.560 11.800 11.560 11.680 10.154 1,624,739
2016-06-28 11.420 11.640 11.200 11.460 9.963 2,482,109
2016-06-27 11.660 11.680 11.500 11.540 10.033 793,000
2016-06-24 11.660 11.840 11.520 11.680 10.154 897,060
2016-06-23 11.660 11.800 11.600 11.680 10.154 903,355
2016-06-22 12.020 12.020 11.600 11.640 10.119 2,615,575
2016-06-21 11.880 12.060 11.680 11.980 10.415 2,207,141
2016-06-20 11.680 11.900 11.620 11.880 10.328 1,212,406
2016-06-17 11.640 11.700 11.560 11.660 10.137 2,815,383
2016-06-16 11.800 11.800 11.540 11.640 10.119 1,775,045
2016-06-15 11.760 12.080 11.840 11.880 10.328 363,347
2016-06-14 11.780 12.180 11.720 11.840 10.293 1,085,477
2016-06-13 12.000 12.080 11.660 11.840 10.293 1,075,407
2016-06-10 12.300 12.300 12.020 12.040 10.467 727,706
2016-06-08 12.420 12.420 12.140 12.180 10.589 1,292,129
2016-06-07 12.400 12.480 12.320 12.440 10.815 1,524,507
2016-06-06 12.380 12.380 12.220 12.300 10.693 550,517
2016-06-03 12.200 12.340 12.140 12.320 10.711 1,008,056
2016-06-02 12.320 12.400 12.040 12.100 10.519 1,202,563
2016-06-01 12.280 12.360 12.240 12.260 10.658 1,669,639
2016-05-31 12.320 12.380 12.160 12.260 10.658 1,828,474
2016-05-30 12.440 12.440 12.240 12.320 10.711 2,823,228
2016-05-27 12.300 12.400 12.260 12.360 10.745 1,418,034
2016-05-26 12.100 12.260 12.100 12.240 10.641 808,264
2016-05-25 12.240 12.240 12.000 12.100 10.519 1,623,067
2016-05-24 12.060 12.220 11.940 12.060 10.485 1,520,494
2016-05-23 12.080 12.080 11.920 12.020 10.450 774,086
2016-05-20 12.000 12.260 11.940 12.080 10.502 1,302,466
2016-05-19 12.260 12.260 12.080 12.100 10.519 1,084,054
2016-05-18 12.300 12.300 12.000 12.240 10.641 1,061,393
2016-05-17 12.100 12.340 11.960 12.320 10.711 1,271,664
2016-05-16 11.740 12.140 11.740 12.120 10.537 995,000
2016-05-13 11.880 12.340 11.800 11.840 10.293 1,217,096
2016-05-12 12.100 12.120 11.920 12.000 10.432 588,675
2016-05-11 12.120 12.180 11.960 12.040 10.467 508,976
2016-05-10 11.920 12.200 11.860 12.180 10.589 1,429,240
2016-05-09 11.780 11.900 11.680 11.800 10.259 508,772
2016-05-06 11.760 11.880 11.700 11.780 10.241 858,311
2016-05-05 11.800 11.860 11.660 11.800 10.259 731,818
2016-05-04 12.120 12.120 11.860 11.900 10.345 754,389
2016-05-03 11.620 12.040 11.620 11.980 10.415 1,468,079
2016-04-29 12.100 12.100 11.740 11.820 10.276 975,505
2016-04-28 11.960 12.100 11.880 12.080 10.502 724,943
2016-04-27 12.020 12.020 11.780 11.820 10.276 869,220
2016-04-26 12.020 12.120 11.840 12.100 10.519 767,983
2016-04-25 12.000 12.000 11.820 11.940 10.380 593,905
2016-04-22 11.820 12.060 11.820 11.980 10.415 766,420
2016-04-21 12.000 12.020 11.780 11.840 10.293 1,605,465
2016-04-20 12.000 12.080 11.820 11.840 10.293 1,019,670
2016-04-19 12.100 12.100 11.920 12.000 10.432 796,575
2016-04-18 11.840 11.960 11.680 11.920 10.363 562,704
2016-04-15 12.200 12.200 11.800 11.880 10.328 1,064,719
2016-04-14 12.080 12.180 11.980 12.100 10.519 2,123,614
2016-04-13 11.960 11.980 11.780 11.900 10.345 775,790
2016-04-12 11.700 11.980 11.700 11.800 10.259 1,596,363
2016-04-11 11.820 11.940 11.660 11.780 10.241 455,703
2016-04-08 11.720 11.920 11.720 11.800 10.259 803,137
2016-04-07 12.180 12.180 11.720 11.760 10.224 1,160,748
2016-04-06 11.940 12.200 11.940 11.960 10.398 1,172,000
2016-04-05 12.000 12.160 11.900 12.080 10.502 1,887,893
2016-04-01 12.380 12.460 11.820 11.840 10.293 2,248,031
2016-03-31 12.200 12.460 12.080 12.380 10.763 1,710,729
2016-03-30 12.100 12.360 12.020 12.240 10.641 1,041,752
2016-03-29 12.300 12.360 11.940 12.040 10.467 726,221
2016-03-24 12.300 12.380 12.280 12.320 10.711 394,142
2016-03-23 12.180 12.600 12.180 12.380 10.763 1,840,571
2016-03-22 12.900 12.900 12.200 12.240 10.641 2,038,458
2016-03-21 12.540 12.780 12.340 12.500 10.867 1,479,775
2016-03-18 12.060 12.840 12.060 12.520 10.884 7,858,858
2016-03-17 12.180 12.180 11.800 12.000 10.432 2,186,212
2016-03-16 12.260 12.260 11.860 12.120 10.537 1,840,555
2016-03-15 12.200 12.360 12.180 12.260 10.389 2,122,317
2016-03-14 12.260 12.300 12.140 12.260 10.389 1,563,271
2016-03-11 12.000 12.240 11.940 12.180 10.321 1,980,783
2016-03-10 12.300 12.340 11.940 12.040 10.203 2,270,367
2016-03-09 11.960 12.180 11.940 12.020 10.186 1,851,272
2016-03-08 12.060 12.140 11.880 12.080 10.236 1,233,839
2016-03-07 12.000 12.180 11.920 12.000 10.169 886,071
2016-03-04 12.000 12.040 11.800 12.000 10.169 2,026,697
2016-03-03 11.320 11.900 11.320 11.840 10.033 2,507,195
2016-03-02 11.560 11.600 11.440 11.520 9.762 2,127,776
2016-03-01 11.000 11.500 11.000 11.400 9.660 2,548,168
2016-02-29 11.000 11.200 10.980 11.040 9.355 4,556,854
2016-02-26 11.080 11.200 11.000 11.140 9.440 1,786,000
2016-02-25 11.300 11.300 10.960 10.980 9.304 1,467,628
2016-02-24 11.300 11.340 11.220 11.260 9.542 2,043,116
2016-02-23 11.300 11.460 11.280 11.420 9.677 1,308,480
2016-02-22 11.060 11.400 11.060 11.300 9.575 1,089,773
2016-02-19 10.980 11.240 10.980 11.140 9.440 1,268,295
2016-02-18 11.020 11.160 10.940 10.980 9.304 2,586,053
2016-02-17 10.980 11.140 10.940 11.000 9.321 2,040,339
2016-02-16 11.000 11.020 10.820 11.000 9.321 1,112,213
2016-02-15 11.020 11.020 10.880 11.000 9.321 1,118,696
2016-02-12 10.940 11.040 10.900 10.960 9.287 1,088,376
2016-02-11 10.800 11.200 10.800 10.960 9.287 1,871,579
2016-02-05 11.000 11.240 10.920 11.000 9.321 2,563,353
2016-02-04 11.020 11.300 10.960 11.100 9.406 1,778,594
2016-02-03 11.060 11.100 10.720 10.880 9.220 1,304,809
2016-02-02 11.000 11.240 11.000 11.160 9.457 2,924,835
2016-02-01 11.440 11.480 11.020 11.080 9.389 2,340,824
2016-01-29 11.040 11.600 10.820 11.500 9.745 3,625,035
2016-01-28 10.960 11.100 10.880 11.100 9.406 946,796
2016-01-27 10.880 11.100 10.880 11.020 9.338 1,468,712
2016-01-26 10.800 11.100 10.640 10.720 9.084 867,940
2016-01-25 11.000 11.240 10.920 10.940 9.270 758,970
2016-01-22 10.980 11.100 10.820 10.940 9.270 1,358,087
2016-01-21 11.300 11.480 10.900 10.940 9.270 2,585,003
2016-01-20 11.340 11.580 11.020 11.160 9.457 1,461,859
2016-01-19 11.020 11.480 10.980 11.460 9.711 1,600,602
2016-01-18 10.980 10.980 10.720 10.900 9.236 664,032
2016-01-15 11.060 11.320 10.940 11.060 9.372 1,123,017
2016-01-14 11.120 11.360 11.100 11.140 9.440 552,097
2016-01-13 11.360 11.440 11.200 11.260 9.542 1,684,023
2016-01-12 11.100 11.500 10.920 11.320 9.592 2,819,353
2016-01-11 11.600 11.600 11.020 11.120 9.423 1,012,430
2016-01-08 11.480 11.680 11.340 11.440 9.694 1,380,478
2016-01-07 11.520 11.880 11.300 11.340 9.609 1,921,235
2016-01-06 11.680 11.800 11.540 11.700 9.914 1,002,153
2016-01-05 11.660 11.780 11.580 11.720 9.931 1,740,785
2016-01-04 11.620 11.640 11.320 11.480 9.728 578,329
2015-12-31 11.440 11.640 11.420 11.600 9.830 729,334
2015-12-30 11.640 11.840 11.460 11.620 9.847 1,018,010
2015-12-29 11.760 11.840 11.660 11.820 10.016 501,229
2015-12-28 11.620 11.720 11.620 11.700 9.914 176,046
2015-12-24 11.620 11.740 11.580 11.680 9.897 223,247
2015-12-23 11.740 11.740 11.600 11.680 9.897 577,182
2015-12-22 11.780 11.900 11.560 11.660 9.881 1,211,048
2015-12-21 11.520 11.880 11.520 11.840 10.033 1,231,504
2015-12-18 11.200 12.500 11.200 11.740 9.948 3,270,454
2015-12-17 11.100 11.400 11.100 11.300 9.575 1,142,500
2015-12-16 10.940 11.240 10.940 11.120 9.423 1,471,360
2015-12-15 10.920 11.100 10.900 10.940 9.270 836,751
2015-12-14 11.000 11.000 10.720 10.920 9.253 1,396,381
2015-12-11 11.000 11.080 10.920 11.060 9.372 1,081,534
2015-12-10 11.060 11.160 10.840 10.880 9.220 776,034
2015-12-09 10.980 11.100 10.920 11.040 9.355 772,403
2015-12-08 10.960 11.000 10.840 10.960 9.287 1,412,915
2015-12-07 11.060 11.100 10.920 10.940 9.270 384,000
2015-12-04 10.900 11.060 10.800 11.020 9.338 778,495
2015-12-03 10.860 11.060 10.860 11.040 9.355 789,147
2015-12-02 10.840 11.040 10.820 11.000 9.321 1,324,129
2015-12-01 10.840 10.860 10.620 10.720 9.084 1,183,880
2015-11-30 10.660 10.940 10.620 10.880 9.220 2,853,184
2015-11-27 10.920 10.920 10.400 10.500 8.898 2,779,000
2015-11-26 10.940 11.180 10.800 10.940 9.270 1,128,386
2015-11-25 11.180 11.300 10.860 10.940 9.270 1,104,260
2015-11-24 11.060 11.240 11.020 11.140 9.440 1,011,520
2015-11-23 11.280 11.280 11.060 11.120 9.423 449,500
2015-11-20 11.080 11.300 11.040 11.280 9.559 784,708
2015-11-19 11.140 11.360 11.100 11.120 9.423 1,254,913
2015-11-18 11.600 11.720 11.420 11.640 9.584 1,176,510
2015-11-17 11.560 11.800 11.460 11.600 9.551 1,293,000
2015-11-16 11.520 11.760 11.400 11.560 9.518 1,261,883
2015-11-13 11.640 11.800 11.640 11.720 9.650 741,438
2015-11-12 11.600 11.920 11.600 11.820 9.732 723,899
2015-11-11 11.660 11.700 11.500 11.540 9.502 685,500
2015-11-10 11.700 11.740 11.540 11.700 9.633 1,217,000
2015-11-09 11.540 11.640 11.440 11.500 9.469 830,000
2015-11-06 11.760 11.760 11.520 11.580 9.535 409,563
2015-11-05 11.680 11.680 11.500 11.580 9.535 347,969
2015-11-04 11.800 11.800 11.620 11.620 9.567 982,170
2015-11-03 11.500 11.760 11.500 11.720 9.650 920,813
2015-11-02 11.560 11.700 11.340 11.440 9.419 906,002
2015-10-30 11.600 11.760 11.600 11.700 9.633 1,981,500
2015-10-29 11.420 11.680 11.400 11.600 9.551 1,321,421
2015-10-28 11.680 11.800 11.440 11.460 9.436 851,000
2015-10-27 11.500 11.820 11.400 11.800 9.716 1,905,255
2015-10-26 11.220 11.660 11.100 11.660 9.600 2,045,973
2015-10-23 11.100 11.200 10.900 11.180 9.205 594,000
2015-10-22 10.740 11.100 10.700 10.880 8.958 1,288,939
2015-10-20 10.820 10.900 10.720 10.840 8.925 675,262
2015-10-19 10.800 11.040 10.800 10.920 8.991 619,360
2015-10-16 11.000 11.100 10.840 10.960 9.024 704,171
2015-10-15 10.720 11.000 10.720 10.980 9.041 788,034
2015-10-14 10.600 10.740 10.580 10.720 8.826 901,324
2015-10-13 10.760 10.880 10.640 10.720 8.826 651,568
2015-10-12 10.560 10.980 10.560 10.880 8.958 1,220,000
2015-10-09 10.680 10.760 10.580 10.640 8.761 456,000
2015-10-08 10.340 10.660 10.340 10.600 8.728 1,142,291
2015-10-07 10.400 10.480 10.280 10.380 8.546 1,159,380
2015-10-06 10.440 10.440 10.280 10.420 8.579 442,645
2015-10-05 10.380 10.400 10.220 10.340 8.514 566,000
2015-10-02 10.180 10.340 10.020 10.300 8.481 1,457,000
2015-09-30 10.020 10.220 9.900 10.180 8.382 1,964,404
2015-09-29 10.140 10.320 9.830 9.850 8.110 1,938,000
2015-09-25 10.380 10.380 10.120 10.260 8.448 1,096,015
2015-09-24 10.140 10.260 10.080 10.140 8.349 1,530,279
2015-09-23 10.000 10.240 9.920 10.140 8.349 934,193
2015-09-22 10.080 10.340 10.020 10.080 8.299 1,034,000
2015-09-21 9.930 10.180 9.910 10.160 8.365 867,185
2015-09-18 9.940 10.120 9.910 9.960 8.201 1,744,423
2015-09-17 10.040 10.280 9.980 10.040 8.267 1,259,462
2015-09-16 9.930 10.060 9.800 9.930 8.176 1,398,000
2015-09-15 10.260 10.260 9.840 9.930 8.176 1,434,221
2015-09-14 9.830 10.160 9.830 10.020 8.250 1,131,545
2015-09-11 9.810 10.060 9.790 9.800 8.069 817,000
2015-09-10 9.880 9.960 9.830 9.880 8.135 744,548
2015-09-09 9.970 10.060 9.820 9.990 8.225 857,579
2015-09-08 9.590 9.830 9.430 9.790 8.061 2,052,799
2015-09-07 9.640 9.970 9.440 9.540 7.855 901,000
2015-09-04 9.690 9.870 9.580 9.730 8.011 2,011,472
2015-09-02 9.600 9.700 9.490 9.610 7.913 1,829,361
2015-09-01 9.770 9.950 9.700 9.700 7.987 2,492,000
2015-08-31 9.850 9.890 9.680 9.770 8.044 2,027,301
2015-08-28 9.750 10.120 9.730 9.780 8.052 1,287,360
2015-08-27 9.590 9.740 9.430 9.700 7.987 1,001,997
2015-08-26 9.000 9.500 9.000 9.300 7.657 2,080,399
2015-08-25 9.800 9.800 9.170 9.190 7.567 3,561,582
2015-08-24 9.420 9.820 9.380 9.430 7.764 2,251,399
2015-08-21 10.400 10.400 9.990 9.990 8.225 2,622,017
2015-08-20 10.720 10.780 10.540 10.600 8.728 2,586,603
2015-08-19 10.820 11.120 10.700 10.720 8.826 1,572,777
2015-08-18 11.280 11.400 10.940 10.960 9.024 1,330,924
2015-08-17 11.500 11.500 11.180 11.200 9.222 1,175,010
2015-08-14 11.220 11.560 11.220 11.340 9.337 1,182,479
2015-08-13 11.260 11.360 11.200 11.320 9.320 2,169,360
2015-08-12 11.400 11.520 11.280 11.380 9.370 2,086,000
2015-08-11 11.600 11.600 11.400 11.540 9.502 1,345,010
2015-08-10 11.420 11.580 11.240 11.400 9.386 1,592,139
2015-08-07 11.440 11.740 11.440 11.500 9.469 1,154,273
2015-08-06 12.000 12.020 11.480 11.500 9.469 1,029,000
2015-08-05 11.780 12.080 11.700 12.040 9.913 1,634,920
2015-08-04 11.600 11.780 11.440 11.760 9.683 958,982
2015-08-03 11.600 11.660 11.380 11.440 9.419 879,348
2015-07-31 11.620 11.740 11.520 11.660 9.600 1,177,478
2015-07-30 11.660 11.680 11.500 11.620 9.567 344,092
2015-07-29 11.560 11.620 11.340 11.520 9.485 694,873
2015-07-28 11.500 11.660 11.240 11.420 9.403 2,802,905
2015-07-27 12.000 12.120 11.500 11.560 9.518 1,141,188
2015-07-24 11.880 12.200 11.880 12.120 9.979 1,348,761
2015-07-23 11.960 12.000 11.800 11.820 9.732 716,616
2015-07-22 12.180 12.220 11.900 11.960 9.847 2,008,408
2015-07-21 11.780 12.160 11.720 12.080 9.946 2,319,136
2015-07-20 11.600 11.700 11.480 11.660 9.600 1,000,512
2015-07-17 11.360 11.600 11.360 11.540 9.502 580,806
2015-07-16 11.460 11.560 11.300 11.540 9.502 933,856
2015-07-15 11.360 11.400 11.220 11.320 9.320 1,049,770
2015-07-14 11.500 11.660 11.240 11.320 9.320 1,096,116
2015-07-13 10.740 11.420 10.740 11.380 9.370 2,511,094
2015-07-10 10.620 10.940 10.620 10.800 8.892 2,756,600
2015-07-09 10.680 10.880 10.460 10.780 8.876 4,032,696
2015-07-08 10.580 10.900 10.520 10.880 8.958 4,422,992
2015-07-07 11.280 11.280 10.660 10.880 8.958 1,963,411
2015-07-06 11.500 11.560 10.580 11.040 9.090 2,863,877
2015-07-03 11.920 11.920 11.300 11.500 9.469 2,007,173
2015-07-02 11.000 12.080 11.000 11.920 9.814 4,315,501
2015-06-30 11.180 11.340 11.100 11.220 9.238 2,800,605
2015-06-29 11.400 11.480 11.100 11.140 9.172 1,829,520
2015-06-26 11.500 11.580 11.400 11.400 9.386 1,399,260
2015-06-25 11.780 11.800 11.360 11.380 9.370 4,296,272
2015-06-24 11.740 11.920 11.720 11.880 9.782 1,106,564
2015-06-23 11.820 11.880 11.700 11.820 9.732 1,911,961
2015-06-22 11.540 11.740 11.540 11.700 9.633 1,591,591
2015-06-19 11.980 12.060 11.500 11.540 9.502 2,567,437
2015-06-18 12.040 12.060 11.920 11.980 9.864 1,214,426
2015-06-17 12.200 12.200 11.840 12.060 9.930 1,206,062
2015-06-16 12.220 12.320 12.120 12.160 10.012 616,000
2015-06-15 12.300 12.440 12.120 12.140 9.996 739,368
2015-06-12 12.400 12.460 12.240 12.300 10.127 1,480,260
2015-06-11 12.300 12.400 12.280 12.340 10.160 1,152,981
2015-06-10 12.240 12.360 12.120 12.160 10.012 14,016,910
2015-06-09 12.560 12.560 12.240 12.260 10.094 1,131,000
2015-06-08 12.680 12.680 12.420 12.460 10.259 2,169,035
2015-06-05 12.680 12.720 12.600 12.700 10.457 928,172
2015-06-04 12.740 12.740 12.500 12.660 10.424 1,508,639
2015-06-03 12.800 12.800 12.620 12.680 10.440 1,278,381
2015-06-02 12.660 12.840 12.660 12.740 10.490 1,726,416
2015-06-01 12.580 12.800 12.540 12.660 10.424 1,815,013
2015-05-29 12.680 12.780 12.460 12.520 10.308 3,434,681
2015-05-28 12.900 12.900 12.640 12.660 10.424 1,147,225
2015-05-27 13.060 13.080 12.720 12.800 10.539 2,811,019
2015-05-26 13.240 13.240 13.060 13.100 10.786 950,070
2015-05-22 13.220 13.260 13.040 13.120 10.803 1,129,956
2015-05-21 13.060 13.260 13.060 13.100 10.786 1,213,794
2015-05-20 13.400 13.400 13.100 13.120 10.803 870,642
2015-05-19 13.160 13.360 13.140 13.320 10.967 1,223,625
2015-05-18 13.180 13.240 13.140 13.180 10.852 544,438
2015-05-15 13.140 13.300 13.080 13.120 10.803 1,864,850
2015-05-14 13.320 13.320 13.140 13.160 10.835 1,635,383
2015-05-13 13.420 13.420 13.220 13.220 10.885 905,526
2015-05-12 13.420 13.420 13.340 13.340 10.984 1,148,824
2015-05-11 13.600 13.660 13.480 13.580 11.181 941,383
2015-05-08 13.320 13.520 13.320 13.480 11.099 890,000
2015-05-07 13.320 13.480 13.260 13.320 10.967 1,261,496
2015-05-06 13.500 13.620 13.280 13.320 10.967 987,438
2015-05-05 13.560 13.800 13.400 13.440 11.066 1,147,510
2015-05-04 13.380 13.660 13.320 13.580 11.181 2,831,364
2015-04-30 13.280 13.280 13.080 13.200 10.868 2,190,761
2015-04-29 13.280 13.340 13.160 13.240 10.901 953,305
2015-04-28 13.340 13.340 13.160 13.200 10.868 1,333,856
2015-04-27 13.300 13.320 13.220 13.260 10.918 1,322,926
2015-04-24 13.240 13.300 13.160 13.200 10.868 917,785
2015-04-23 13.400 13.400 13.120 13.160 10.835 2,185,496
2015-04-22 13.240 13.440 13.100 13.280 10.934 1,271,200
2015-04-21 13.300 13.300 13.140 13.240 10.901 1,322,080
2015-04-20 13.280 13.280 13.060 13.160 10.835 958,001
2015-04-17 13.520 13.520 13.200 13.280 10.934 1,149,400
2015-04-16 13.580 13.660 13.280 13.400 11.033 1,622,695
2015-04-15 13.600 13.840 13.600 13.660 11.247 934,228
2015-04-14 14.060 14.100 13.760 13.800 11.362 1,170,296
2015-04-13 13.880 13.960 13.740 13.860 11.412 1,883,805
2015-04-10 14.100 14.100 13.600 13.620 11.214 1,358,867
2015-04-09 13.820 14.180 13.680 13.900 11.445 2,472,095
2015-04-08 13.960 14.120 13.540 13.580 11.181 1,799,291
2015-04-02 13.300 13.320 13.040 13.300 10.951 886,809
2015-04-01 13.180 13.240 12.900 13.160 10.835 982,559
2015-03-31 12.900 13.040 12.720 12.920 10.638 2,950,922
2015-03-30 12.600 12.720 12.520 12.580 10.358 809,121
2015-03-27 12.400 12.660 12.340 12.600 10.374 1,072,306
2015-03-26 12.600 12.600 12.220 12.280 10.111 1,480,156
2015-03-25 12.500 12.720 12.360 12.660 10.424 1,566,539
2015-03-24 12.500 12.600 12.340 12.440 10.243 860,280
2015-03-23 12.300 12.640 12.300 12.600 10.374 1,989,520
2015-03-20 12.780 12.840 12.000 12.220 10.061 7,089,427
2015-03-19 12.840 12.960 12.800 12.820 10.555 1,057,264
2015-03-18 13.300 13.380 12.760 12.800 10.539 1,805,227
2015-03-17 13.420 13.620 13.420 13.460 10.860 1,320,559
2015-03-16 13.400 13.420 13.280 13.320 10.747 819,497
2015-03-13 13.640 13.760 13.220 13.240 10.683 1,310,316
2015-03-12 13.560 13.720 13.480 13.540 10.925 872,320
2015-03-11 13.360 13.720 13.340 13.400 10.812 937,852
2015-03-10 13.840 13.980 13.540 13.560 10.941 1,434,910
2015-03-09 14.020 14.060 13.820 13.960 11.264 667,705
2015-03-06 14.160 14.220 14.000 14.060 11.344 669,365
2015-03-05 14.180 14.300 14.000 14.060 11.344 907,736
2015-03-04 14.240 14.400 14.020 14.140 11.409 729,560
2015-03-03 14.560 14.560 14.120 14.180 11.441 834,745
2015-03-02 14.280 14.420 14.060 14.360 11.586 2,230,189
2015-02-27 14.660 14.660 14.000 14.040 11.328 2,183,396
2015-02-26 14.640 14.640 14.140 14.420 11.635 703,069
2015-02-25 14.100 14.540 14.060 14.500 11.699 1,090,000
2015-02-24 14.080 14.220 13.940 14.160 11.425 1,799,116
2015-02-23 14.520 14.660 14.060 14.080 11.360 1,563,002
2015-02-18 14.100 14.960 14.080 14.800 11.941 1,762,366
2015-02-17 14.000 14.240 13.760 13.800 11.134 1,156,170
2015-02-16 14.100 14.120 13.880 13.900 11.215 1,148,906
2015-02-13 14.200 14.260 14.020 14.160 11.425 616,338
2015-02-12 14.180 14.220 14.020 14.100 11.377 1,093,837
2015-02-11 14.280 14.380 14.020 14.260 11.506 1,080,829
2015-02-10 14.360 14.560 14.100 14.200 11.457 611,085
2015-02-09 14.720 14.720 14.340 14.440 11.651 544,856
2015-02-06 14.900 14.900 14.520 14.700 11.861 847,007
2015-02-05 14.840 14.900 14.640 14.780 11.925 1,395,468
2015-02-04 14.820 14.920 14.380 14.860 11.990 1,852,310
2015-02-03 14.680 14.700 14.500 14.680 11.844 795,809
2015-02-02 14.400 14.640 14.380 14.560 11.748 827,338
2015-01-30 14.340 14.640 14.340 14.420 11.635 1,687,644
2015-01-29 14.500 14.540 14.240 14.380 11.602 534,607
2015-01-28 14.440 14.540 14.320 14.500 11.699 843,632
2015-01-27 14.360 14.480 14.160 14.360 11.586 1,390,137
2015-01-26 14.300 14.380 14.180 14.300 11.538 383,655
2015-01-23 14.260 14.400 13.920 14.280 11.522 1,413,541
2015-01-22 14.320 14.320 13.900 14.140 11.409 2,663,234
2015-01-21 14.400 14.400 14.120 14.200 11.457 1,319,110
2015-01-20 14.340 14.780 14.260 14.280 11.522 1,082,153
2015-01-19 14.440 14.780 14.400 14.700 11.861 1,450,585
2015-01-16 14.740 14.740 14.340 14.380 11.602 1,723,985
2015-01-15 14.440 14.780 14.320 14.760 11.909 1,852,355
2015-01-14 13.940 14.360 13.900 14.280 11.522 1,961,841
2015-01-13 13.480 13.900 13.320 13.880 11.199 1,338,160
2015-01-12 14.080 14.100 13.460 13.480 10.876 1,892,220
2015-01-09 14.320 14.320 14.120 14.160 11.425 1,087,994
2015-01-08 14.460 15.180 14.180 14.240 11.489 3,415,570
2015-01-07 14.660 14.700 14.320 14.480 11.683 1,138,472
2015-01-06 14.100 14.480 14.100 14.380 11.602 746,349
2015-01-05 14.180 14.440 14.180 14.300 11.538 499,364
2015-01-02 14.280 14.340 13.860 14.300 11.538 543,794
2014-12-31 14.340 14.360 14.180 14.300 11.538 1,154,715
2014-12-30 14.420 14.420 14.180 14.300 11.538 1,545,875
2014-12-29 14.540 14.800 14.300 14.320 11.554 507,507
2014-12-24 14.580 14.660 14.380 14.600 11.780 330,764
2014-12-23 14.600 14.820 14.320 14.480 11.683 1,066,792
2014-12-22 14.580 14.600 14.400 14.500 11.699 399,448
2014-12-19 14.680 14.680 14.380 14.480 11.683 1,997,181
2014-12-18 14.460 14.660 14.220 14.580 11.764 2,405,384
2014-12-17 14.280 14.680 14.200 14.300 11.538 1,974,281
2014-12-16 14.580 14.640 14.180 14.300 11.538 1,552,276
2014-12-15 14.600 14.660 14.400 14.600 11.780 1,332,000
2014-12-12 14.580 14.600 14.300 14.420 11.635 1,468,970
2014-12-11 14.400 14.660 14.140 14.620 11.796 2,249,500
2014-12-10 14.480 14.480 14.140 14.280 11.522 686,436
2014-12-09 14.020 14.160 13.940 14.120 11.393 2,524,300
2014-12-08 14.260 14.440 14.080 14.100 11.377 1,436,770
2014-12-05 14.060 14.300 13.840 14.160 11.425 1,175,683
2014-12-04 14.080 14.180 13.840 14.100 11.377 613,670
2014-12-03 14.340 28.000 13.660 13.840 11.167 2,853,325
2014-12-02 14.460 14.460 13.900 13.940 11.247 953,257
2014-12-01 14.300 14.300 14.140 14.180 11.441 308,917
2014-11-28 14.260 14.440 14.220 14.360 11.586 1,039,323
2014-11-27 14.440 14.440 14.120 14.260 11.506 657,060
2014-11-26 14.240 14.480 14.220 14.420 11.635 2,251,846
2014-11-25 14.120 14.260 14.020 14.260 11.506 2,233,040
2014-11-24 14.300 14.320 14.080 14.120 11.393 450,119
2014-11-21 14.140 14.140 14.020 14.100 11.377 918,020
2014-11-20 14.100 14.220 14.020 14.140 11.409 1,519,118
2014-11-19 14.720 14.720 14.200 14.240 11.312 1,062,144
2014-11-18 14.480 14.520 14.320 14.440 11.471 920,892
2014-11-17 14.320 14.560 14.320 14.380 11.423 1,007,054
2014-11-14 14.420 14.680 14.260 14.340 11.391 1,115,321
2014-11-13 14.640 14.760 14.380 14.420 11.455 1,229,851
2014-11-12 14.480 14.760 14.420 14.480 11.503 2,369,864
2014-11-11 14.160 14.500 14.160 14.440 11.471 3,510,304
2014-11-10 14.260 14.380 14.100 14.220 11.296 795,000
2014-11-07 14.100 14.240 14.020 14.140 11.233 581,028
2014-11-06 14.120 14.180 14.000 14.160 11.248 833,962
2014-11-05 14.180 14.240 14.000 14.200 11.280 758,057
2014-11-04 14.360 14.520 14.060 14.320 11.376 943,492
2014-11-03 14.440 14.640 14.300 14.460 11.487 1,470,440
2014-10-31 14.300 14.560 14.100 14.500 11.519 1,254,285
2014-10-30 13.900 14.320 13.840 14.320 11.376 898,068
2014-10-29 13.820 14.020 13.660 13.820 10.978 996,300
2014-10-28 13.920 13.960 13.600 13.860 11.010 1,359,140
2014-10-27 14.220 14.220 13.860 14.000 11.121 398,771
2014-10-24 14.200 14.200 14.080 14.160 11.248 979,085
2014-10-23 14.160 14.240 13.980 14.100 11.201 574,440
2014-10-22 14.140 14.240 13.760 14.220 11.296 820,620
2014-10-21 13.840 14.000 13.720 13.980 11.105 1,050,834
2014-10-20 13.660 14.040 13.660 13.860 11.010 1,138,294
2014-10-17 13.900 13.920 13.500 13.580 10.788 1,542,522
2014-10-16 13.860 14.000 13.680 13.940 11.074 1,246,225
2014-10-15 14.020 14.160 13.840 14.020 11.137 1,139,000
2014-10-14 14.100 14.400 14.080 14.100 11.201 1,058,867
2014-10-13 13.900 14.280 13.900 14.220 11.296 346,600
2014-10-10 14.400 14.400 14.000 14.060 11.169 985,042
2014-10-09 14.600 14.680 14.380 14.440 11.471 1,412,153
2014-10-08 14.500 15.200 14.500 14.600 11.598 978,000
2014-10-07 14.320 14.680 14.260 14.500 11.519 1,114,834
2014-10-06 14.200 14.720 14.180 14.320 11.376 545,723
2014-10-03 13.280 14.340 13.040 14.320 11.376 2,249,041
2014-09-30 14.180 14.340 13.820 13.820 10.978 1,805,521
2014-09-29 14.300 14.640 13.960 14.320 11.376 996,640
2014-09-26 14.140 14.420 14.140 14.380 11.423 562,267
2014-09-25 14.120 14.460 14.180 14.280 11.344 1,080,474
2014-09-24 14.340 14.340 13.800 14.160 11.248 996,000
2014-09-23 13.800 14.360 13.800 14.080 11.185 530,958
2014-09-22 14.020 14.080 13.680 13.760 10.931 950,217
2014-09-19 13.960 14.300 13.820 14.020 11.137 963,685
2014-09-18 14.600 14.600 13.940 14.000 11.121 1,131,842
2014-09-17 14.320 14.580 14.320 14.540 11.550 497,619
2014-09-16 14.380 14.460 14.100 14.200 11.280 507,500
2014-09-15 14.400 14.620 14.280 14.340 11.391 737,825
2014-09-12 14.680 14.780 14.480 14.500 11.519 933,748
2014-09-11 14.840 14.980 14.640 14.680 11.661 481,000
2014-09-10 14.960 15.180 14.720 14.900 11.836 1,743,852
2014-09-08 15.080 15.080 14.960 14.980 11.900 568,236
2014-09-05 15.100 15.200 14.960 15.000 11.916 1,533,753
2014-09-04 15.200 15.200 14.960 15.020 11.932 1,652,500
2014-09-03 14.840 15.220 14.820 15.200 12.075 983,658
2014-09-02 14.840 14.880 14.700 14.840 11.789 497,000
2014-09-01 14.600 14.940 14.580 14.740 11.709 1,132,478
2014-08-29 15.100 15.100 14.580 14.640 11.630 2,252,951
2014-08-28 14.800 14.860 14.660 14.700 11.677 348,224
2014-08-27 14.800 14.840 14.620 14.720 11.693 810,000
2014-08-26 14.880 14.980 14.780 14.840 11.789 426,400
2014-08-25 14.860 15.200 14.860 15.100 11.995 1,145,794
2014-08-22 14.920 14.980 14.780 14.860 11.804 399,839
2014-08-21 15.180 15.260 14.840 14.980 11.900 575,153
2014-08-20 15.000 15.340 14.880 15.260 12.122 2,382,560
2014-08-19 14.840 15.000 14.740 15.000 11.916 635,915
2014-08-18 14.820 14.920 14.640 14.800 11.757 493,000
2014-08-15 15.000 15.000 14.700 14.740 11.709 648,899
2014-08-14 15.000 15.000 14.780 14.840 11.789 613,068
2014-08-13 14.900 15.000 14.740 14.820 11.773 1,133,843
2014-08-12 14.860 15.060 14.860 14.980 11.900 1,408,805
2014-08-11 14.960 15.360 14.820 15.040 11.947 1,592,312
2014-08-08 14.720 14.860 14.500 14.780 11.741 886,728
2014-08-07 14.580 14.700 14.480 14.700 11.677 544,500
2014-08-06 14.500 14.680 14.300 14.520 11.534 250,957
2014-08-05 14.500 14.560 14.300 14.420 11.455 822,913
2014-08-04 14.400 14.520 14.160 14.400 11.439 699,683
2014-08-01 14.400 14.660 14.100 14.240 11.312 1,809,738
2014-07-31 14.340 14.540 14.340 14.380 11.423 1,437,445
2014-07-30 14.980 14.980 14.340 14.400 11.439 1,610,294
2014-07-29 14.960 14.960 14.660 14.920 11.852 901,068
2014-07-28 14.860 14.940 14.680 14.880 11.820 380,980
2014-07-25 15.020 15.020 14.820 14.940 11.868 496,000
2014-07-24 14.980 15.140 14.880 14.940 11.868 2,414,830
2014-07-23 14.900 15.300 14.860 15.000 11.916 1,016,826
2014-07-22 14.900 15.280 14.860 14.960 11.884 1,892,608
2014-07-21 14.960 15.420 14.760 14.980 11.900 1,160,226
2014-07-18 14.820 14.920 14.560 14.860 11.804 1,074,852
2014-07-17 15.000 15.000 14.780 14.800 11.757 1,061,897
2014-07-16 14.980 15.200 14.920 14.960 11.884 1,113,000
2014-07-15 15.000 15.240 14.920 15.080 11.979 1,283,304
2014-07-14 15.120 15.400 14.980 15.040 11.947 1,162,584
2014-07-11 15.300 15.480 14.980 15.120 12.011 1,091,461
2014-07-10 15.600 15.620 15.340 15.600 12.392 914,909
2014-07-09 14.960 15.640 14.900 15.380 12.218 1,778,148
2014-07-08 14.800 14.960 14.600 14.900 11.836 1,119,361
2014-07-07 14.900 14.900 14.780 14.840 11.789 344,317
2014-07-04 14.900 14.900 14.520 14.780 11.741 640,969
2014-07-03 14.660 14.980 14.220 14.940 11.868 1,258,078
2014-07-02 14.700 14.800 14.200 14.400 11.439 1,187,745
2014-06-30 14.320 14.720 14.320 14.380 11.423 1,951,282
2014-06-27 14.380 14.520 14.260 14.340 11.391 1,620,201
2014-06-26 13.920 14.560 13.760 14.520 11.534 1,951,638
2014-06-25 14.040 14.360 13.780 13.820 10.978 1,132,044
2014-06-24 14.200 14.500 14.100 14.180 11.264 1,459,199
2014-06-23 14.340 14.340 14.000 14.120 11.217 694,988
2014-06-20 14.180 14.360 14.120 14.200 11.280 1,468,678
2014-06-19 14.160 14.360 14.100 14.200 11.280 839,187
2014-06-18 13.940 14.180 13.900 14.060 11.169 582,263
2014-06-17 14.040 14.120 13.740 13.840 10.994 848,824
2014-06-16 14.240 14.300 14.100 14.120 11.217 558,272
2014-06-13 14.400 14.420 14.160 14.200 11.280 2,039,972
2014-06-12 14.200 14.460 14.180 14.260 11.328 479,889
2014-06-11 14.260 14.440 14.260 14.420 11.455 1,208,918
2014-06-10 14.000 14.460 13.820 14.360 11.407 2,983,469
2014-06-09 14.160 14.200 13.840 14.020 11.137 1,816,179
2014-06-06 13.920 14.220 13.840 14.080 11.185 947,627
2014-06-05 13.900 13.960 13.760 13.820 10.978 2,731,518
2014-06-04 14.280 14.300 13.960 14.000 11.121 1,209,323
2014-06-03 13.760 14.480 13.760 14.160 11.248 1,999,625
2014-05-30 13.980 14.100 13.120 13.500 10.724 2,215,195
2014-05-29 14.400 14.400 14.020 14.060 11.169 299,118
2014-05-28 14.800 14.980 14.320 14.360 11.407 1,076,373
2014-05-27 13.920 14.520 13.900 14.520 11.534 1,462,659
2014-05-26 13.680 13.960 13.660 13.920 11.058 363,811
2014-05-23 13.520 13.720 13.420 13.560 10.772 1,299,230
2014-05-22 13.600 13.860 13.520 13.620 10.819 354,275
2014-05-21 14.100 14.100 13.720 13.820 10.978 455,036
2014-05-20 13.560 14.260 13.560 14.100 11.201 2,052,163
2014-05-19 13.640 13.680 13.420 13.560 10.772 913,807
2014-05-16 13.540 13.840 13.440 13.680 10.867 1,111,000
2014-05-15 13.660 13.660 13.420 13.500 10.724 1,395,000
2014-05-14 13.840 13.840 13.500 13.600 10.804 1,020,060
2014-05-13 13.460 13.900 13.320 13.820 10.978 901,867
2014-05-12 13.280 13.600 13.240 13.340 10.597 762,828
2014-05-09 13.560 13.980 13.300 13.320 10.581 1,544,256
2014-05-08 13.900 13.900 13.400 13.520 10.740 1,707,684
2014-05-07 13.960 14.040 13.660 13.900 11.042 1,659,007
2014-05-05 13.800 14.020 13.500 13.900 11.042 1,014,403
2014-05-02 13.500 14.060 13.160 13.980 11.105 1,771,620
2014-04-30 13.360 13.360 12.900 13.280 10.549 1,311,379
2014-04-29 13.140 13.500 13.000 13.260 10.533 1,100,315
2014-04-28 13.060 13.160 12.980 13.040 10.359 471,346
2014-04-25 13.080 13.100 12.980 13.000 10.327 1,242,654
2014-04-24 13.040 13.140 12.800 13.080 10.390 1,346,568
2014-04-23 12.960 13.180 12.920 12.960 10.295 1,746,323
2014-04-22 13.140 13.180 12.960 13.000 10.327 906,000
2014-04-17 13.200 13.260 13.100 13.140 10.438 2,505,507
2014-04-16 13.500 13.500 13.060 13.080 10.390 682,072
2014-04-15 13.560 13.720 13.340 13.400 10.645 329,453
2014-04-14 13.500 14.040 13.360 13.640 10.835 1,335,993
2014-04-11 13.320 14.060 13.320 14.040 11.153 1,382,855
2014-04-10 13.160 13.400 13.060 13.400 10.645 658,401
2014-04-09 13.060 13.140 12.920 13.080 10.390 992,455
2014-04-08 13.320 13.320 12.920 12.960 10.295 826,180
2014-04-07 13.240 13.260 12.920 13.000 10.327 202,001
2014-04-04 13.240 13.240 13.120 13.220 10.502 526,844
2014-04-03 12.960 13.200 12.600 13.160 10.454 1,010,000
2014-04-02 12.900 13.120 12.780 12.880 10.232 1,570,894
2014-04-01 13.100 13.160 12.880 13.120 10.422 763,181
2014-03-31 12.980 13.300 12.840 13.080 10.390 2,040,338
2014-03-28 13.080 13.160 12.820 13.000 10.327 670,464
2014-03-27 12.660 13.080 12.660 13.020 10.343 1,651,129
2014-03-26 12.800 12.980 12.680 12.760 10.136 872,990
2014-03-25 12.580 12.800 12.400 12.780 10.152 1,278,313
2014-03-24 12.700 12.880 12.500 12.720 10.105 2,896,385
2014-03-21 12.700 12.900 12.620 12.840 10.200 4,424,839
2014-03-20 12.780 13.040 12.380 12.520 9.946 2,805,951
2014-03-19 12.660 12.860 12.640 12.820 10.184 2,619,467
2014-03-18 12.340 12.740 12.260 12.540 9.962 1,659,089
2014-03-17 12.500 12.560 12.220 12.260 9.739 1,020,422
2014-03-14 12.800 12.800 12.560 12.640 9.755 2,299,296
2014-03-13 12.500 12.800 12.500 12.700 9.801 1,185,852
2014-03-12 12.720 12.800 12.560 12.700 9.801 2,880,000
2014-03-11 12.980 12.980 12.700 12.800 9.878 3,066,742
2014-03-10 12.560 12.860 12.500 12.780 9.863 1,879,763
2014-03-07 12.360 12.620 12.360 12.580 9.709 2,756,009
2014-03-06 12.400 12.700 12.400 12.560 9.693 1,436,761
2014-03-05 12.500 12.700 12.360 12.440 9.601 1,180,767
2014-03-04 12.520 12.880 12.160 12.540 9.678 2,514,005
2014-03-03 12.000 12.500 11.920 12.480 9.632 3,707,770
2014-02-28 11.580 12.200 11.580 12.180 9.400 2,679,621
2014-02-27 11.260 11.660 11.240 11.660 8.999 2,206,377
2014-02-26 11.020 11.300 11.000 11.140 8.597 1,440,967
2014-02-25 11.160 11.420 10.920 11.260 8.690 1,146,159
2014-02-24 11.100 11.180 10.960 11.160 8.613 997,160
2014-02-21 10.960 11.080 10.920 10.980 8.474 1,327,811
2014-02-20 11.180 11.180 10.820 10.920 8.428 1,560,633
2014-02-19 11.160 11.160 10.940 11.040 8.520 979,500
2014-02-18 10.980 11.060 10.920 11.060 8.536 1,015,500
2014-02-17 11.200 11.240 10.900 10.960 8.458 472,500
2014-02-14 11.160 11.280 11.000 11.080 8.551 393,188
2014-02-13 11.080 11.180 10.880 11.160 8.613 1,273,839
2014-02-12 11.020 11.240 10.920 11.160 8.613 577,918
2014-02-11 10.960 11.100 10.880 11.080 8.551 735,032
2014-02-10 11.000 11.060 10.800 11.040 8.520 589,411
2014-02-07 10.900 11.200 10.800 10.880 8.397 1,022,117
2014-02-06 11.100 11.200 10.620 10.660 8.227 1,007,284
2014-02-05 10.980 11.160 10.900 10.920 8.428 437,716
2014-02-04 11.740 11.760 10.900 10.920 8.428 1,866,462
2014-01-30 11.220 11.380 11.220 11.280 8.705 512,484
2014-01-29 11.500 11.700 11.300 11.320 8.736 605,087
2014-01-28 11.600 11.600 11.320 11.540 8.906 628,530
2014-01-27 11.240 11.740 11.220 11.680 9.014 1,008,456
2014-01-24 11.640 11.760 11.340 11.380 8.783 759,240
2014-01-23 11.780 11.800 11.520 11.680 9.014 328,335
2014-01-22 11.480 11.820 11.460 11.700 9.030 581,625
2014-01-21 11.660 11.680 11.460 11.500 8.875 548,935
2014-01-20 11.780 11.900 11.480 11.500 8.875 1,043,500
2014-01-17 11.840 12.000 11.760 11.860 9.153 1,025,585
2014-01-16 11.840 11.960 11.800 11.860 9.153 625,535
2014-01-15 12.020 12.100 11.820 11.840 9.138 714,456
2014-01-14 11.900 12.080 11.900 12.020 9.276 592,796
2014-01-13 12.200 12.200 11.820 11.980 9.246 213,562
2014-01-10 12.360 12.480 11.880 11.960 9.230 1,599,862
2014-01-09 11.940 11.940 11.760 11.780 9.091 1,349,752
2014-01-08 11.600 11.960 11.600 11.940 9.215 654,576
2014-01-07 11.500 11.880 11.500 11.820 9.122 717,986
2014-01-06 11.560 11.780 11.520 11.740 9.060 363,312
2014-01-03 11.800 11.800 11.500 11.580 8.937 434,183
2014-01-02 11.560 11.880 11.560 11.840 9.138 217,777
2013-12-31 11.500 11.820 11.600 11.820 9.122 349,682
2013-12-30 11.660 11.660 11.440 11.460 8.844 346,036
2013-12-27 11.320 11.760 11.320 11.760 9.076 434,844
2013-12-24 11.680 11.680 11.420 11.560 8.921 200,171
2013-12-23 11.320 11.700 11.320 11.680 9.014 575,863
2013-12-20 11.180 11.420 11.140 11.360 8.767 2,368,028
2013-12-19 11.640 11.720 11.000 11.180 8.628 2,842,282
2013-12-18 12.220 12.220 11.660 11.720 9.045 1,134,509
2013-12-17 12.000 12.220 12.000 12.120 9.354 998,028
2013-12-16 12.200 12.200 11.920 12.020 9.276 438,957
2013-12-13 11.840 12.200 11.840 11.980 9.246 1,138,161
2013-12-12 12.160 12.160 11.920 11.940 9.215 1,761,753
2013-12-11 12.120 12.300 12.100 12.260 9.462 2,262,582
2013-12-10 12.020 12.200 12.020 12.120 9.354 1,142,880
2013-12-09 11.940 12.100 11.800 12.080 9.323 439,200
2013-12-06 11.920 12.000 11.920 11.960 9.230 328,667
2013-12-05 11.880 11.980 11.820 11.940 9.215 495,256
2013-12-04 12.300 12.300 11.840 11.940 9.215 2,270,083
2013-12-03 11.960 12.080 11.860 11.940 9.215 2,199,573
2013-12-02 11.660 11.880 11.600 11.860 9.153 956,371
2013-11-29 11.720 11.780 11.580 11.720 9.045 1,216,584
2013-11-28 11.640 11.760 11.580 11.680 9.014 777,572
2013-11-27 11.660 11.740 11.580 11.640 8.983 1,001,315
2013-11-26 11.340 11.660 11.340 11.580 8.937 2,578,319
2013-11-25 11.620 11.820 11.320 11.340 8.752 3,374,971
2013-11-22 11.920 11.960 11.600 11.680 9.014 1,581,868
2013-11-21 12.000 12.020 11.900 11.940 9.215 891,000
2013-11-20 12.000 12.240 12.000 12.040 9.292 727,000
2013-11-19 12.220 12.400 12.220 12.280 9.276 1,514,814
2013-11-18 12.180 12.240 12.160 12.160 9.186 1,533,958
2013-11-15 12.140 12.160 12.040 12.100 9.141 548,920
2013-11-14 12.040 12.220 12.040 12.180 9.201 903,164
2013-11-13 11.980 12.100 11.980 12.060 9.110 1,377,652
2013-11-12 12.020 12.180 12.020 12.180 9.201 1,439,000
2013-11-11 12.020 12.160 11.920 12.100 9.141 1,177,288
2013-11-08 12.180 12.220 12.020 12.040 9.095 829,882
2013-11-07 12.340 12.340 12.140 12.300 9.292 808,773
2013-11-06 12.020 12.360 11.980 12.320 9.307 2,666,313
2013-11-05 12.040 12.100 11.940 12.060 9.110 743,177
2013-11-04 12.020 12.180 11.960 12.020 9.080 1,360,785
2013-11-01 12.100 12.100 11.860 11.880 8.974 194,160
2013-10-31 11.960 12.140 11.700 12.100 9.141 1,464,261
2013-10-30 11.600 11.940 11.600 11.920 9.005 821,500
2013-10-29 11.640 11.700 11.600 11.600 8.763 1,135,252
2013-10-28 11.680 11.800 11.640 11.780 8.899 699,000
2013-10-25 11.620 11.740 11.560 11.680 8.823 888,123
2013-10-24 11.860 11.860 11.560 11.580 8.748 763,643
2013-10-23 11.660 11.900 11.660 11.820 8.929 2,256,758
2013-10-22 11.700 11.740 11.620 11.680 8.823 1,355,000
2013-10-21 11.960 11.960 11.760 11.780 8.899 662,299
2013-10-18 11.760 11.920 11.760 11.920 9.005 741,010
2013-10-17 11.840 11.980 11.840 11.960 9.035 863,000
2013-10-16 11.980 11.980 11.660 11.680 8.823 986,367
2013-10-15 11.940 11.960 11.720 11.900 8.989 1,361,209
2013-10-11 12.100 12.100 11.900 11.940 9.020 1,019,633
2013-10-10 12.020 12.100 11.980 12.020 9.080 1,164,180
2013-10-09 12.120 12.120 11.940 12.020 9.080 1,333,330
2013-10-08 12.040 12.140 12.000 12.080 9.125 956,459
2013-10-07 12.060 12.060 11.880 12.040 9.095 967,730
2013-10-04 12.020 12.240 11.940 12.060 9.110 1,757,406
2013-10-03 12.100 12.280 12.060 12.140 9.171 607,000
2013-10-02 12.060 12.280 12.040 12.260 9.261 1,040,365
2013-09-30 12.200 12.200 11.920 12.040 9.095 1,112,000
2013-09-27 12.000 12.220 11.940 12.040 9.095 1,019,000
2013-09-26 12.100 12.160 11.940 12.040 9.095 1,003,524
2013-09-25 12.480 12.500 12.020 12.140 9.171 1,163,163
2013-09-24 12.100 12.480 12.040 12.360 9.337 1,495,115
2013-09-23 12.120 12.400 12.000 12.140 9.171 1,199,000
2013-09-19 12.220 12.300 12.040 12.100 9.141 2,318,020
2013-09-18 12.220 12.220 12.040 12.160 9.186 431,873
2013-09-17 12.000 12.280 12.000 12.260 9.261 1,409,037
2013-09-16 11.960 12.000 11.900 11.940 9.020 436,243
2013-09-13 12.080 12.080 11.860 11.920 9.005 543,238
2013-09-12 11.800 12.100 11.740 12.080 9.125 1,611,336
2013-09-11 11.760 11.860 11.660 11.840 8.944 712,461
2013-09-10 11.860 11.860 11.640 11.660 8.808 687,585
2013-09-09 11.900 11.900 11.560 11.860 8.959 866,000
2013-09-06 11.560 11.740 11.560 11.660 8.808 745,990
2013-09-05 11.520 11.700 11.500 11.560 8.733 407,791
2013-09-04 11.560 11.740 11.460 11.500 8.687 423,300
2013-09-03 11.340 11.700 11.340 11.640 8.793 908,442
2013-09-02 11.560 11.560 11.300 11.320 8.551 981,037
2013-08-30 11.560 11.760 11.400 11.580 8.748 2,449,888
2013-08-29 11.300 11.720 11.300 11.660 8.808 389,812
2013-08-28 11.620 11.620 11.380 11.420 8.627 819,000
2013-08-27 11.500 11.600 11.460 11.560 8.733 381,814
2013-08-26 11.600 11.580 11.480 11.580 8.748 1,548,521
2013-08-23 11.520 11.600 11.400 11.500 8.687 460,007
2013-08-22 11.500 11.600 11.280 11.520 8.702 812,339
2013-08-21 11.380 11.640 11.300 11.500 8.687 699,000
2013-08-20 11.440 11.560 11.340 11.460 8.657 1,344,390
2013-08-19 11.580 11.640 11.500 11.520 8.702 950,000
2013-08-16 11.520 11.800 11.520 11.700 8.838 994,000
2013-08-15 12.100 12.100 11.580 11.600 8.763 1,031,000
2013-08-14 11.820 11.820 11.820 11.820 8.929 0
2013-08-13 11.880 11.900 11.740 11.820 8.929 333,091
2013-08-12 11.480 11.920 11.480 11.900 8.989 862,000
2013-08-09 11.540 11.540 11.320 11.360 8.582 1,330,043
2013-08-08 11.460 11.640 11.340 11.440 8.642 1,457,108
2013-08-07 11.520 11.560 11.400 11.500 8.687 1,760,679
2013-08-06 11.680 11.780 11.540 11.580 8.748 2,617,980
2013-08-05 11.940 11.940 11.660 11.720 8.853 1,026,000
2013-08-02 12.180 12.180 11.860 11.980 9.050 724,332
2013-08-01 11.840 12.020 11.840 11.960 9.035 230,049
2013-07-31 11.780 11.940 11.780 11.900 8.989 1,155,735
2013-07-30 11.900 12.020 11.600 11.960 9.035 1,045,535
2013-07-29 12.040 12.160 11.940 11.980 9.050 557,385
2013-07-26 11.960 12.200 12.000 12.180 9.201 374,630
2013-07-25 12.100 12.180 11.940 12.080 9.125 603,742
2013-07-24 12.400 12.400 12.020 12.100 9.141 1,286,313
2013-07-23 12.040 12.540 12.040 12.520 9.458 1,204,226
2013-07-22 12.240 12.240 11.980 12.100 9.141 664,089
2013-07-19 12.040 12.300 11.960 12.200 9.216 582,392
2013-07-18 12.460 12.460 11.900 12.040 9.095 1,520,234
2013-07-17 12.320 12.760 12.120 12.160 9.186 1,215,136
2013-07-16 11.980 12.480 11.980 12.320 9.307 581,641
2013-07-15 12.040 12.200 11.900 12.080 9.125 336,230
2013-07-12 12.100 12.300 12.100 12.300 9.292 385,000
2013-07-11 12.080 12.200 11.880 12.080 9.125 860,000
2013-07-10 11.600 12.080 11.600 12.020 9.080 1,130,924
2013-07-09 11.920 12.020 11.600 11.620 8.778 1,572,196
2013-07-08 12.100 12.200 11.840 12.040 9.095 886,000
2013-07-05 11.920 12.220 11.840 12.200 9.216 766,888
2013-07-04 11.980 12.040 11.820 11.980 9.050 1,169,905
2013-07-03 12.000 12.080 11.940 12.000 9.065 1,656,348
2013-07-02 12.280 12.480 11.640 12.000 9.065 1,981,144
2013-06-28 11.400 12.040 11.400 11.940 9.020 2,000,140
2013-06-27 11.160 11.800 11.120 11.480 8.672 1,512,330
2013-06-26 10.780 11.200 10.780 11.120 8.400 3,001,598
2013-06-25 11.140 11.140 10.520 10.580 7.992 2,851,131
2013-06-24 11.140 11.280 10.960 11.100 8.385 1,760,171
2013-06-21 11.140 11.480 11.100 11.180 8.446 3,483,244
2013-06-20 11.780 11.780 11.500 11.720 8.853 1,256,679
2013-06-19 12.200 12.200 11.800 11.860 8.959 875,396
2013-06-18 12.220 12.260 12.000 12.200 9.216 1,255,791
2013-06-17 12.380 12.500 12.140 12.440 9.397 543,898
2013-06-14 12.000 12.360 12.000 12.220 9.231 479,699
2013-06-13 12.020 12.480 11.660 11.860 8.959 1,209,934
2013-06-11 12.060 12.220 12.060 12.200 9.216 708,687
2013-06-10 12.480 12.480 12.020 12.280 9.276 991,720
2013-06-07 12.500 12.500 11.920 12.300 9.292 2,385,078
2013-06-06 12.600 12.600 12.380 12.500 9.443 2,508,435
2013-06-05 13.280 13.300 12.440 12.580 9.503 4,494,028
2013-06-04 13.300 13.500 13.160 13.380 10.107 771,003
2013-06-03 13.500 13.560 13.220 13.360 10.092 1,037,274
2013-05-31 13.520 13.760 13.400 13.560 10.243 1,600,603
2013-05-30 13.500 13.680 13.300 13.400 10.123 821,687
2013-05-29 13.840 13.840 13.400 13.400 10.123 951,798
2013-05-28 13.640 13.880 13.640 13.860 10.470 411,500
2013-05-27 13.960 13.960 13.600 13.680 10.334 355,039
2013-05-24 13.700 13.920 13.600 13.900 10.500 1,195,140
2013-05-23 13.440 13.700 13.420 13.580 10.259 1,672,506
2013-05-22 13.860 14.180 13.340 13.360 10.092 1,563,712
2013-05-21 13.920 14.380 13.800 13.860 10.470 1,466,449
2013-05-20 14.200 14.200 13.800 13.820 10.440 1,051,072
2013-05-16 13.660 14.100 13.620 14.080 10.636 1,035,622
2013-05-15 14.180 14.180 13.520 13.560 10.243 978,743
2013-05-14 13.940 14.220 13.860 13.960 10.546 757,014
2013-05-13 14.040 14.160 13.820 13.940 10.530 1,408,871
2013-05-10 13.900 14.260 13.880 14.240 10.757 1,459,427
2013-05-09 13.980 14.000 13.640 13.880 10.485 496,479
2013-05-08 13.880 14.060 13.760 13.860 10.470 1,044,123
2013-05-07 13.940 13.960 13.900 13.940 10.530 597,667
2013-05-06 13.900 13.940 13.780 13.940 10.530 410,071
2013-05-03 13.960 13.960 13.620 13.740 10.379 202,831
2013-05-02 13.600 13.960 13.600 13.920 10.515 461,107
2013-04-30 13.600 13.860 13.480 13.860 10.470 1,622,454
2013-04-29 13.980 14.000 13.500 13.600 10.274 323,000
2013-04-26 14.000 14.000 13.640 13.700 10.349 372,351
2013-04-25 13.500 13.860 13.400 13.740 10.379 714,023
2013-04-24 13.640 13.900 13.340 13.400 10.123 1,314,000
2013-04-23 13.600 13.900 13.480 13.660 10.319 709,144
2013-04-22 13.780 13.880 13.600 13.600 10.274 1,418,284
2013-04-19 14.000 14.000 13.680 13.780 10.410 2,022,609
2013-04-18 13.600 13.880 13.600 13.680 10.334 1,209,591
2013-04-17 13.640 14.000 13.500 13.620 10.289 2,361,854
2013-04-16 13.780 13.780 13.380 13.560 10.243 954,446
2013-04-15 13.720 13.780 13.580 13.780 10.410 540,339
2013-04-12 13.820 13.820 13.500 13.620 10.289 556,687
2013-04-11 13.640 13.800 13.480 13.620 10.289 638,599
2013-04-10 13.300 13.520 13.240 13.460 10.168 1,678,580
2013-04-09 12.940 13.380 12.940 13.180 9.956 1,507,723
2013-04-08 13.640 14.000 12.900 13.100 9.896 1,892,600
2013-04-05 14.200 14.200 13.540 13.640 10.304 2,664,250
2013-04-03 13.860 14.400 13.800 14.260 10.772 2,554,542
2013-04-02 14.300 14.300 13.740 13.860 10.470 768,669
2013-03-28 13.860 13.900 13.680 13.820 10.440 1,996,396
2013-03-27 13.660 13.940 13.460 13.920 10.515 1,717,584
2013-03-26 13.300 13.580 13.120 13.520 10.213 3,874,627
2013-03-25 13.100 13.620 13.100 13.620 10.289 1,088,000
2013-03-22 13.140 13.520 13.120 13.140 9.926 1,038,699
2013-03-21 13.100 13.420 13.100 13.280 10.032 1,890,684
2013-03-20 12.860 13.340 12.860 12.960 9.790 1,614,146
2013-03-19 12.800 13.200 12.720 12.880 9.730 1,975,034
2013-03-18 13.260 13.360 13.060 13.300 10.047 3,302,745
2013-03-15 13.900 14.160 11.860 13.080 9.881 6,268,977
2013-03-14 14.640 14.640 13.660 13.840 10.455 2,633,041
2013-03-13 14.700 15.040 14.600 15.020 11.127 2,086,121
2013-03-12 14.480 14.860 14.480 14.700 10.890 1,262,338
2013-03-11 14.800 14.920 14.380 14.680 10.875 1,785,558
2013-03-08 14.680 14.700 14.480 14.620 10.831 1,936,020
2013-03-07 14.400 14.980 14.400 14.740 10.920 3,088,564
2013-03-06 15.040 15.040 14.480 14.520 10.757 1,525,192
2013-03-05 14.700 15.000 14.700 14.980 11.098 842,354
2013-03-04 14.900 15.400 14.520 14.700 10.890 2,047,952
2013-03-01 14.720 14.860 14.640 14.820 10.979 1,360,377
2013-02-28 14.720 14.840 14.620 14.760 10.935 2,549,542
2013-02-27 14.240 14.880 14.240 14.720 10.905 2,462,654
2013-02-26 14.680 14.800 14.200 14.300 10.594 2,140,246
2013-02-25 14.800 14.860 14.460 14.680 10.875 850,600
2013-02-22 15.020 15.040 14.580 14.800 10.964 813,137
2013-02-21 14.600 15.000 14.180 14.980 11.098 1,887,000
2013-02-20 14.620 14.820 14.480 14.800 10.964 1,269,879
2013-02-19 14.160 14.820 14.160 14.620 10.831 1,480,293
2013-02-18 14.280 14.400 14.140 14.240 10.549 851,000
2013-02-15 13.940 14.240 13.940 14.120 10.461 1,134,672
2013-02-14 14.820 15.500 14.100 14.340 10.623 1,881,145
2013-02-08 14.180 14.180 13.700 13.920 10.312 1,095,122
2013-02-07 14.200 14.200 13.900 13.920 10.312 2,302,443
2013-02-06 13.880 13.880 13.600 13.700 10.149 1,127,766
2013-02-05 13.700 13.720 13.420 13.540 10.031 1,379,294
2013-02-04 13.960 13.960 13.600 13.700 10.149 1,509,580
2013-02-01 13.820 13.820 13.480 13.700 10.149 2,034,512
2013-01-31 13.720 13.880 13.680 13.840 10.253 1,514,817
2013-01-30 13.720 13.860 13.580 13.760 10.194 827,167
2013-01-29 13.520 13.800 13.500 13.680 10.135 1,599,088
2013-01-28 13.540 13.680 13.500 13.520 10.016 601,073
2013-01-25 13.500 13.660 13.340 13.580 10.060 1,459,858
2013-01-24 13.320 13.520 13.320 13.420 9.942 1,604,538
2013-01-23 13.200 13.460 13.200 13.280 9.838 778,990
2013-01-22 13.260 13.300 13.140 13.260 9.823 766,423
2013-01-21 13.180 13.300 13.120 13.260 9.823 1,267,213
2013-01-18 13.200 13.280 12.900 13.220 9.794 1,860,701
2013-01-17 13.300 13.300 12.960 13.080 9.690 1,957,440
2013-01-16 12.980 13.300 12.980 13.260 9.823 2,766,862
2013-01-15 13.040 13.140 12.880 13.060 9.675 2,306,514
2013-01-14 12.860 13.060 12.800 13.000 9.631 2,064,000
2013-01-11 12.920 13.000 12.840 12.860 9.527 3,353,043
2013-01-10 13.380 13.380 12.760 12.840 9.512 4,652,125
2013-01-09 13.700 13.700 13.200 13.280 9.838 2,779,332
2013-01-08 13.900 13.900 13.580 13.640 10.105 1,093,054
2013-01-07 14.000 14.020 13.800 14.000 10.372 2,973,540
2013-01-04 14.000 14.000 13.460 13.600 10.075 795,871
2013-01-03 13.500 13.500 13.260 13.440 9.957 1,117,233
2013-01-02 13.460 13.460 13.160 13.300 9.853 506,758
2012-12-31 13.080 13.120 12.940 13.100 9.705 1,076,673
2012-12-28 13.340 13.340 13.060 13.160 9.749 815,445
2012-12-27 13.060 13.240 12.960 12.960 9.601 692,999
2012-12-24 13.120 13.160 12.900 12.940 9.586 412,615
2012-12-21 13.400 13.480 13.040 13.300 9.853 2,036,170
2012-12-20 13.380 13.380 13.100 13.140 9.735 1,607,273
2012-12-19 13.080 13.380 12.880 13.340 9.883 2,288,850
2012-12-18 12.900 12.900 12.720 12.840 9.512 1,003,024
2012-12-17 12.920 12.920 12.540 12.600 9.334 620,919
2012-12-14 12.640 12.900 12.620 12.880 9.542 733,389
2012-12-13 12.740 12.760 12.460 12.620 9.349 1,243,500
2012-12-12 12.620 12.900 12.340 12.660 9.379 3,174,130
2012-12-11 13.140 13.140 12.620 12.620 9.349 2,380,813
2012-12-10 12.800 12.860 12.780 12.820 9.497 1,064,010
2012-12-07 12.600 12.900 12.460 12.800 9.483 2,146,288
2012-12-06 12.560 12.620 12.500 12.620 9.349 954,676
2012-12-05 12.500 12.600 12.500 12.600 9.334 2,729,537
2012-12-04 12.540 12.560 12.360 12.400 9.186 923,877
2012-12-03 12.880 12.880 12.540 12.620 9.349 1,281,913
2012-11-30 12.460 12.680 12.460 12.640 9.364 2,404,079
2012-11-29 12.320 12.500 12.280 12.400 9.186 2,606,358
2012-11-28 12.240 12.380 12.200 12.240 9.068 2,509,891
2012-11-27 12.100 12.240 12.100 12.240 9.068 1,902,399
2012-11-26 12.040 12.100 12.000 12.080 8.949 814,740
2012-11-23 12.040 12.100 11.940 12.040 8.920 1,754,464
2012-11-22 12.000 12.060 11.920 11.960 8.860 1,988,216
2012-11-21 12.200 12.200 12.060 12.140 8.808 763,659
2012-11-20 12.080 12.240 12.060 12.180 8.837 1,941,231
2012-11-19 12.200 12.200 12.060 12.080 8.765 720,616
2012-11-16 12.080 12.100 12.060 12.100 8.779 543,000
2012-11-15 12.020 12.080 12.000 12.060 8.750 936,089
2012-11-14 11.880 12.060 11.880 12.040 8.736 1,119,544
2012-11-13 12.080 12.080 11.820 11.900 8.634 811,000
2012-11-12 12.040 12.100 11.960 12.060 8.750 833,543
2012-11-09 11.980 12.080 11.880 12.060 8.750 2,050,277
2012-11-08 11.980 12.040 11.960 11.960 8.678 2,057,884
2012-11-07 12.120 12.120 11.980 12.020 8.721 1,676,544
2012-11-06 12.100 12.180 11.940 12.120 8.794 1,172,579
2012-11-05 12.020 12.140 11.920 12.080 8.765 1,382,686
2012-11-02 11.900 12.100 11.900 12.100 8.779 1,652,000
2012-11-01 11.840 11.900 11.760 11.860 8.605 2,504,273
2012-10-31 12.040 12.040 11.680 11.700 8.489 1,773,708
2012-10-30 11.880 11.960 11.840 11.940 8.663 622,228
2012-10-29 12.020 12.040 11.800 11.860 8.605 904,599
2012-10-26 12.000 12.180 11.800 12.080 8.765 3,776,366
2012-10-25 12.000 12.020 11.860 11.960 8.678 2,940,839
2012-10-24 11.800 12.020 11.700 12.020 8.721 3,990,617
2012-10-22 11.720 11.860 11.600 11.820 8.576 2,813,318
2012-10-19 11.600 11.840 11.580 11.780 8.547 2,277,230
2012-10-18 11.860 11.940 11.580 11.620 8.431 4,915,025
2012-10-17 11.900 12.000 11.860 11.860 8.605 2,733,856
2012-10-16 11.820 11.920 11.820 11.840 8.591 2,095,611
2012-10-15 12.040 12.060 11.800 11.860 8.605 1,899,626
2012-10-12 12.000 12.220 11.900 11.980 8.692 2,850,835
2012-10-11 12.360 12.460 11.980 12.000 8.707 3,054,689
2012-10-10 12.400 12.420 12.320 12.320 8.939 1,121,871
2012-10-09 12.400 12.500 12.280 12.400 8.997 1,713,751
2012-10-08 12.500 12.700 12.320 12.400 8.997 2,096,000
2012-10-05 12.460 12.620 12.280 12.420 9.012 3,032,769
2012-10-04 12.840 12.860 12.500 12.540 9.099 1,564,107
2012-10-03 12.500 13.060 12.320 12.800 9.287 4,636,359
2012-09-28 12.100 12.700 12.000 12.460 9.041 3,871,048
2012-09-27 12.020 12.280 12.000 12.180 8.837 1,304,955
2012-09-26 12.300 12.300 12.040 12.100 8.779 943,368
2012-09-25 12.120 12.480 12.120 12.300 8.925 978,221
2012-09-24 12.280 12.480 12.220 12.240 8.881 728,373
2012-09-21 12.640 12.640 12.200 12.340 8.954 918,800
2012-09-20 12.340 12.500 12.300 12.340 8.954 2,378,412
2012-09-19 12.320 12.840 12.320 12.580 9.128 3,800,571
2012-09-18 12.280 12.460 12.280 12.380 8.983 1,746,500
2012-09-17 12.280 12.400 12.200 12.320 8.939 1,197,000
2012-09-14 12.500 12.500 12.140 12.300 8.925 946,000
2012-09-13 12.400 12.400 12.200 12.340 8.954 1,653,561
2012-09-12 12.200 12.360 12.140 12.280 8.910 732,500
2012-09-11 12.240 12.300 12.040 12.180 8.837 628,225
2012-09-10 12.080 12.360 12.060 12.300 8.925 988,264
2012-09-07 12.160 12.180 11.980 12.000 8.707 997,124
2012-09-06 11.880 11.980 11.760 11.920 8.649 895,762
2012-09-05 11.980 11.980 11.680 11.840 8.591 811,500
2012-09-04 11.880 12.060 11.880 11.880 8.620 913,438
2012-09-03 12.240 12.240 11.880 11.960 8.678 1,186,444
2012-08-31 12.400 12.640 12.140 12.360 8.968 3,939,654
2012-08-30 11.940 12.140 11.940 12.120 8.794 1,301,345
2012-08-29 12.080 12.100 11.840 12.000 8.707 1,486,094
2012-08-28 12.000 12.060 11.920 12.040 8.736 1,264,000
2012-08-27 12.000 12.000 11.940 11.960 8.678 223,091
2012-08-24 12.000 12.100 11.920 11.920 8.649 992,507
2012-08-23 11.960 12.000 11.920 11.960 8.678 3,201,000
2012-08-22 11.980 11.980 11.820 11.900 8.634 1,314,028
2012-08-21 11.980 11.980 11.900 11.920 8.649 1,612,351
2012-08-20 11.920 12.020 11.800 12.000 8.707 448,743
2012-08-17 11.940 12.080 11.920 12.000 8.707 1,599,645
2012-08-16 11.780 11.980 11.740 11.860 8.605 2,086,328
2012-08-15 11.740 11.800 11.660 11.760 8.533 885,138
2012-08-14 11.980 11.980 11.680 11.720 8.504 524,846
2012-08-13 11.940 11.960 11.520 11.880 8.620 1,485,083
2012-08-10 12.000 12.000 11.800 11.820 8.576 929,833
2012-08-09 12.000 12.040 11.900 12.020 8.721 1,258,459
2012-08-08 11.960 12.000 11.780 11.900 8.634 1,320,000
2012-08-07 11.940 12.060 11.940 11.980 8.692 817,338
2012-08-06 11.940 12.020 11.960 12.000 8.707 868,899
2012-08-03 12.060 12.060 11.700 11.920 8.649 1,503,905
2012-08-02 12.000 12.000 11.900 11.980 8.692 2,328,036
2012-08-01 11.920 11.980 11.820 11.940 8.663 2,315,613
2012-07-31 11.900 11.920 11.700 11.860 8.605 1,857,953
2012-07-30 11.860 12.000 11.860 11.940 8.663 754,522
2012-07-27 11.840 11.860 11.620 11.840 8.591 310,311
2012-07-26 11.740 11.880 11.720 11.800 8.562 1,156,439
2012-07-25 11.700 11.760 11.620 11.720 8.504 2,067,823
2012-07-24 11.700 11.740 11.640 11.720 8.504 1,566,446
2012-07-23 11.700 11.740 11.700 11.740 8.518 998,612
2012-07-20 11.760 11.800 11.720 11.740 8.518 920,258
2012-07-19 11.740 11.780 11.720 11.780 8.547 912,000
2012-07-18 11.700 11.800 11.700 11.740 8.518 1,762,069
2012-07-17 11.560 11.800 11.560 11.780 8.547 1,709,226
2012-07-16 11.440 11.540 11.440 11.520 8.359 452,159
2012-07-13 11.500 11.500 11.340 11.400 8.272 1,248,144
2012-07-12 11.680 11.680 11.340 11.420 8.286 1,048,000
2012-07-11 11.360 11.680 11.280 11.660 8.460 1,597,014
2012-07-10 11.420 11.420 11.260 11.340 8.228 948,130
2012-07-09 11.300 11.540 11.180 11.340 8.228 1,268,139
2012-07-06 11.400 11.440 11.220 11.280 8.184 1,210,507
2012-07-05 11.520 11.520 11.260 11.300 8.199 805,000
2012-07-04 11.160 11.580 11.140 11.560 8.388 1,609,300
2012-07-03 11.340 11.380 11.020 11.140 8.083 2,275,590
2012-06-29 11.220 11.340 11.140 11.240 8.155 2,091,287
2012-06-28 11.100 11.400 11.100 11.220 8.141 522,558
2012-06-27 11.100 11.260 11.040 11.060 8.025 1,477,682
2012-06-26 11.140 11.200 11.020 11.140 8.083 1,160,503
2012-06-25 11.320 11.420 11.160 11.260 8.170 1,394,407
2012-06-22 11.300 11.300 11.060 11.180 8.112 1,141,002
2012-06-21 11.140 11.280 11.100 11.220 8.141 1,656,491
2012-06-20 11.240 11.300 11.120 11.180 8.112 1,338,945
2012-06-19 11.320 11.560 11.200 11.220 8.141 1,140,546
2012-06-18 11.560 11.560 11.280 11.360 8.243 868,664
2012-06-15 11.200 11.960 11.180 11.460 8.315 7,228,802
2012-06-14 11.540 11.540 11.200 11.240 8.155 1,261,262
2012-06-13 11.700 11.720 11.480 11.540 8.373 1,777,742
2012-06-12 11.540 11.920 11.440 11.780 8.547 2,139,210
2012-06-11 11.560 11.560 11.380 11.440 8.301 501,841
2012-06-08 11.360 11.360 11.080 11.280 8.184 1,872,821
2012-06-07 11.140 11.380 11.120 11.320 8.213 3,185,694
2012-06-06 10.980 11.380 10.860 11.080 8.039 3,484,346
2012-06-05 11.440 11.440 10.780 10.860 7.880 2,446,315
2012-06-04 10.900 11.000 10.700 10.760 7.807 1,857,711
2012-06-01 11.300 11.400 10.940 11.020 7.996 2,584,149
2012-05-31 11.500 11.660 11.300 11.400 8.272 3,478,481
2012-05-30 11.540 11.580 11.400 11.400 8.272 500,978
2012-05-29 11.540 11.620 11.500 11.560 8.388 1,596,354
2012-05-28 11.580 11.620 11.420 11.520 8.359 702,191
2012-05-25 11.780 11.780 11.480 11.580 8.402 3,347,657
2012-05-24 11.680 11.700 11.480 11.620 8.431 2,939,983
2012-05-23 11.540 11.780 11.460 11.780 8.547 1,955,521
2012-05-22 11.660 11.660 11.520 11.600 8.417 2,302,000
2012-05-21 11.640 11.760 11.560 11.620 8.431 1,483,044
2012-05-18 11.520 11.800 11.300 11.660 8.460 3,304,832
2012-05-17 11.400 11.620 11.400 11.500 8.344 1,246,668
2012-05-16 11.660 11.660 11.220 11.600 8.417 2,875,132
2012-05-15 11.380 11.800 11.380 11.600 8.417 2,080,324
2012-05-14 11.460 11.720 11.420 11.480 8.330 1,397,000
2012-05-11 11.880 11.880 11.340 11.400 8.272 1,552,000
2012-05-10 11.640 11.700 11.540 11.580 8.402 2,103,984
2012-05-09 11.740 11.740 11.620 11.640 8.446 647,680
2012-05-08 11.640 11.640 11.580 11.600 8.417 825,000
2012-05-07 11.780 11.880 11.640 11.700 8.489 1,063,195
2012-05-04 11.740 11.740 11.660 11.720 8.504 1,660,853
2012-05-03 11.760 11.800 11.720 11.780 8.547 1,241,777
2012-05-02 11.800 11.960 11.780 11.780 8.547 2,309,000
2012-04-30 11.760 11.840 11.640 11.720 8.504 603,651
2012-04-27 11.700 11.880 11.680 11.720 8.504 1,458,715
2012-04-26 11.960 11.960 11.600 11.620 8.431 1,255,484
2012-04-25 11.620 11.900 11.500 11.640 8.446 1,193,046
2012-04-24 11.580 11.660 11.400 11.460 8.315 1,669,451
2012-04-23 11.720 11.780 11.620 11.660 8.460 5,033,111
2012-04-20 11.840 11.860 11.720 11.760 8.533 1,410,972
2012-04-19 11.780 11.840 11.740 11.840 8.591 1,062,009
2012-04-18 11.800 11.800 11.700 11.740 8.518 1,538,954
2012-04-17 11.860 11.860 11.720 11.760 8.533 815,248
2012-04-16 11.900 11.920 11.800 11.840 8.591 747,700
2012-04-13 11.900 11.960 11.720 11.920 8.649 2,061,987
2012-04-12 11.540 11.880 11.540 11.780 8.547 2,810,459
2012-04-11 11.780 11.780 11.500 11.540 8.373 1,691,710
2012-04-10 12.000 12.000 11.740 11.760 8.533 1,092,282
2012-04-05 11.900 12.200 11.820 11.980 8.692 894,320
2012-04-03 12.200 12.200 11.960 12.020 8.721 2,132,618
2012-04-02 11.780 12.240 11.780 12.100 8.779 2,473,690
2012-03-30 11.840 11.940 11.640 11.880 8.620 2,414,910
2012-03-29 12.100 12.100 11.740 11.980 8.692 780,000
2012-03-28 12.220 12.280 12.040 12.160 8.823 3,718,016
2012-03-27 12.280 12.300 12.140 12.260 8.896 2,594,441
2012-03-26 12.080 12.140 12.060 12.080 8.765 4,077,592
2012-03-23 12.220 12.220 12.000 12.060 8.750 2,270,030
2012-03-22 12.060 12.160 12.040 12.120 8.794 2,895,500
2012-03-21 12.120 12.260 12.020 12.060 8.750 3,807,000
2012-03-20 12.100 12.300 12.080 12.140 8.808 977,572
2012-03-16 12.560 12.560 12.320 12.360 8.968 1,081,234
2012-03-15 12.540 12.540 12.260 12.480 9.055 1,544,000
2012-03-14 12.920 12.980 12.800 12.940 9.026 3,684,133
2012-03-13 12.920 12.940 12.780 12.920 9.012 6,102,261
2012-03-12 13.040 13.040 12.760 12.900 8.998 2,163,878
2012-03-09 12.880 12.960 12.780 12.900 8.998 2,842,482
2012-03-08 12.900 13.020 12.760 12.980 9.054 2,727,127
2012-03-07 12.720 12.980 12.660 12.940 9.026 3,591,167
2012-03-06 13.080 13.080 12.580 12.920 9.012 2,069,826
2012-03-05 12.960 13.000 12.700 12.980 9.054 1,384,531
2012-03-02 13.280 13.280 12.800 12.840 8.956 1,228,000
2012-03-01 12.980 13.080 12.860 13.040 9.096 3,077,902
2012-02-29 12.960 13.060 12.820 12.860 8.970 2,593,979
2012-02-28 12.860 13.100 12.720 12.960 9.040 1,556,105
2012-02-27 12.920 13.000 12.820 12.900 8.998 551,000
2012-02-24 13.000 13.040 12.500 12.980 9.054 594,675
2012-02-23 12.860 13.080 12.620 12.880 8.984 673,432
2012-02-22 13.140 13.140 12.900 12.920 9.012 459,000
2012-02-21 13.040 13.040 12.920 13.000 9.068 113,293
2012-02-20 13.120 13.140 12.960 13.060 9.110 608,708
2012-02-17 13.180 13.460 13.000 13.100 9.138 570,824
2012-02-16 13.000 13.300 12.880 13.180 9.194 1,737,520
2012-02-15 13.260 13.260 12.680 13.000 9.068 1,883,239
2012-02-14 12.620 12.700 12.560 12.640 8.817 745,728
2012-02-13 12.740 12.780 12.540 12.700 8.859 1,288,849
2012-02-10 12.800 12.920 12.800 12.840 8.956 942,310
2012-02-09 12.720 12.980 12.700 12.840 8.956 2,689,675
2012-02-08 12.820 12.920 12.600 12.820 8.942 1,115,939
2012-02-07 12.660 12.820 12.520 12.800 8.928 1,295,817
2012-02-06 12.500 12.700 12.500 12.620 8.803 1,103,586
2012-02-03 12.460 12.580 12.400 12.500 8.719 1,024,974
2012-02-02 12.460 12.760 11.980 12.700 8.859 4,394,002
2012-02-01 12.920 13.100 12.300 12.420 8.663 1,804,656
2012-01-31 12.380 12.560 12.120 12.560 8.761 1,767,500
2012-01-30 12.520 12.600 12.280 12.400 8.649 709,427
2012-01-27 12.500 12.700 12.280 12.600 8.789 1,469,603
2012-01-26 12.440 12.500 11.980 12.480 8.705 1,925,177
2012-01-20 11.800 11.920 11.740 11.760 8.203 1,054,817
2012-01-19 11.580 11.840 11.560 11.700 8.161 1,245,862
2012-01-18 11.640 11.900 11.580 11.600 8.091 1,257,886
2012-01-17 11.680 11.700 11.480 11.640 8.119 798,538
2012-01-16 11.160 11.560 11.100 11.560 8.064 549,669
2012-01-13 11.240 11.420 11.060 11.160 7.785 1,527,200
2012-01-12 11.660 11.680 11.120 11.240 7.840 2,506,029
2012-01-11 11.360 11.620 11.360 11.540 8.050 940,523
2012-01-10 11.440 11.520 11.320 11.400 7.952 1,225,000
2012-01-09 11.400 11.560 11.320 11.480 8.008 208,613
2012-01-06 11.280 11.520 11.140 11.520 8.036 452,443
2012-01-05 11.600 11.680 11.340 11.400 7.952 372,291
2012-01-04 11.520 11.680 11.520 11.620 8.105 2,535,012
2012-01-03 11.500 11.700 11.500 11.580 8.077 1,112,040
2011-12-31 0.000 0.000 0.000 0.000 0.000 0
2011-12-30 11.620 11.720 11.360 11.440 7.980 522,989
2011-12-29 11.700 11.700 11.420 11.700 8.161 401,775
2011-12-28 11.560 11.740 11.560 11.620 8.105 1,150,325
2011-12-24 0.000 0.000 0.000 0.000 0.000 0
2011-12-23 11.440 11.680 11.300 11.640 8.119 706,602
2011-12-22 11.240 11.460 11.240 11.380 7.938 919,829
2011-12-21 11.280 11.360 11.140 11.300 7.882 1,188,756
2011-12-20 10.900 11.260 10.900 11.000 7.673 353,234
2011-12-19 10.800 11.020 10.760 10.920 7.617 691,446
2011-12-16 10.860 10.860 10.600 10.740 7.492 748,975
2011-12-15 10.420 10.500 10.340 10.500 7.324 879,121
2011-12-14 10.760 10.820 10.520 10.560 7.366 1,743,829
2011-12-13 10.720 10.720 10.600 10.620 7.408 1,894,012
2011-12-12 11.320 11.320 10.700 10.760 7.506 943,270
2011-12-09 11.240 11.240 10.880 10.880 7.589 1,605,561
2011-12-08 11.020 11.280 10.960 11.260 7.854 988,691
2011-12-07 11.140 11.280 10.820 11.060 7.715 929,711
2011-12-06 10.960 11.100 10.860 11.000 7.673 895,090
2011-12-05 10.960 11.200 10.840 10.940 7.631 1,354,470
2011-12-02 10.980 11.200 10.840 10.900 7.603 1,047,866
2011-12-01 11.160 11.200 10.840 10.920 7.617 2,267,544
2011-11-30 10.820 10.940 10.720 10.840 7.561 1,886,000
2011-11-29 10.900 11.020 10.760 10.860 7.575 1,369,854
2011-11-28 10.740 10.840 10.400 10.760 7.506 1,612,000
2011-11-25 10.740 10.760 10.600 10.700 7.464 297,000
2011-11-24 10.880 11.180 10.720 10.780 7.519 528,000
2011-11-23 10.940 11.020 10.760 10.800 7.533 710,924
2011-11-22 11.360 11.480 11.360 11.460 7.764 1,670,405
2011-11-21 11.820 11.900 11.340 11.360 7.696 1,259,535
2011-11-18 11.600 11.700 11.460 11.540 7.818 764,763
2011-11-17 11.640 11.900 11.460 11.620 7.872 1,324,400
2011-11-16 11.980 11.980 11.540 11.700 7.926 1,553,551
2011-11-15 11.760 11.860 11.480 11.840 8.021 1,176,314
2011-11-14 11.480 11.760 11.380 11.680 7.913 3,489,318
2011-11-11 11.300 11.800 11.300 11.480 7.777 443,022
2011-11-10 11.400 11.400 10.000 11.220 7.601 1,706,308
2011-11-09 11.880 11.900 11.600 11.800 7.994 3,779,956
2011-11-08 11.560 11.780 11.400 11.580 7.845 508,627
2011-11-07 11.400 11.600 11.260 11.560 7.831 1,141,000
2011-11-04 11.740 11.740 11.440 11.460 7.764 907,318
2011-11-03 11.200 11.480 11.180 11.460 7.764 1,356,856
2011-11-02 11.820 11.820 11.020 11.180 7.574 2,052,700
2011-11-01 11.680 11.820 11.640 11.800 7.994 359,685
2011-10-31 11.920 11.920 11.760 11.900 8.062 1,362,131
2011-10-28 11.800 11.920 11.620 11.780 7.980 1,654,170
2011-10-27 11.580 11.780 11.500 11.740 7.953 1,043,203
2011-10-26 11.480 11.560 11.260 11.560 7.831 1,068,000
2011-10-25 11.460 11.580 11.320 11.440 7.750 656,746
2011-10-24 11.520 11.580 11.300 11.480 7.777 400,488
2011-10-21 11.300 11.440 11.220 11.280 7.642 665,268
2011-10-20 11.560 11.560 11.140 11.300 7.655 1,307,231
2011-10-19 11.100 11.580 11.100 11.380 7.709 1,312,656
2011-10-18 11.600 11.600 11.000 11.080 7.506 1,220,541
2011-10-17 11.460 11.540 11.280 11.520 7.804 935,224
2011-10-14 11.000 11.460 10.920 11.420 7.736 1,669,489
2011-10-13 11.000 11.000 10.920 10.980 7.438 1,895,573
2011-10-12 11.000 11.000 10.820 10.960 7.425 1,165,927
2011-10-11 11.000 11.000 10.480 10.860 7.357 992,056
2011-10-10 10.500 10.680 10.480 10.560 7.154 1,207,017
2011-10-07 10.261 10.540 10.320 10.400 7.045 2,636,048
2011-10-06 9.780 10.360 9.780 10.240 6.937 2,367,769
2011-10-04 9.200 9.820 9.200 9.320 6.314 1,627,519
2011-10-03 10.200 10.200 9.750 9.750 6.605 1,414,095
2011-09-30 11.180 11.180 10.280 10.380 7.032 3,321,705
2011-09-28 10.580 10.860 10.320 10.560 7.154 1,723,182
2011-09-27 10.500 10.660 10.240 10.560 7.154 1,092,591
2011-09-26 10.721 11.000 10.320 10.500 7.113 2,377,417
2011-09-23 10.600 11.000 10.460 10.760 7.289 1,348,498
2011-09-22 10.920 10.980 10.500 10.620 7.195 1,638,935
2011-09-21 10.800 10.980 10.720 10.980 7.438 1,384,000
2011-09-20 10.720 10.900 10.640 10.880 7.371 946,000
2011-09-19 11.000 11.000 10.620 10.780 7.303 297,360
2011-09-16 10.940 11.060 10.820 10.960 7.425 840,000
2011-09-15 10.840 11.080 10.840 10.900 7.384 1,678,652
2011-09-14 10.800 11.120 10.700 10.880 7.371 1,304,525
2011-09-12 10.960 11.080 10.760 10.800 7.316 864,500
2011-09-09 11.060 11.100 10.900 11.000 7.452 281,000
2011-09-08 11.100 11.100 10.880 10.940 7.411 1,327,000
2011-09-07 11.120 11.260 10.900 11.100 7.520 2,642,664
2011-09-06 10.960 11.140 10.780 10.940 7.411 1,249,656
2011-09-05 10.820 11.160 10.760 10.940 7.411 798,000
2011-09-02 11.160 11.160 10.800 10.960 7.425 2,766,643
2011-09-01 11.020 11.240 10.800 11.160 7.560 1,859,045
2011-08-31 11.000 11.160 10.900 11.020 7.466 2,929,000
2011-08-30 11.080 11.080 10.840 11.020 7.466 1,554,000
2011-08-29 10.960 11.080 10.800 10.840 7.344 712,226
2011-08-26 11.000 11.120 10.700 10.840 7.344 1,000,000
2011-08-25 10.700 11.040 10.640 11.000 7.452 1,233,951
2011-08-24 10.700 10.800 10.540 10.680 7.235 818,000
2011-08-23 10.500 10.840 10.400 10.700 7.249 1,235,000
2011-08-22 10.820 11.060 10.200 10.460 7.086 1,629,205
2011-08-19 11.180 11.180 10.760 10.840 7.344 647,614
2011-08-18 11.300 11.520 11.280 11.500 7.791 1,786,079
2011-08-17 11.140 11.300 11.140 11.280 7.642 752,597
2011-08-16 11.060 11.120 10.760 10.940 7.411 304,516
2011-08-15 10.920 11.100 10.700 11.060 7.493 615,560
2011-08-12 10.680 11.200 10.560 11.180 7.574 1,773,856
2011-08-11 10.100 10.800 9.890 10.500 7.113 1,356,787
2011-08-10 10.100 10.380 9.850 10.120 6.856 1,069,280
2011-08-09 9.800 9.900 9.500 9.590 6.497 1,460,199
2011-08-08 9.850 10.240 9.710 10.160 6.883 927,000
2011-08-05 10.840 10.820 10.000 10.080 6.829 2,094,606
2011-08-04 11.100 11.120 11.000 11.040 7.479 457,115
2011-08-03 10.840 11.140 10.800 11.120 7.533 418,077
2011-08-02 10.880 11.060 10.660 11.000 7.452 830,000
2011-08-01 11.480 11.480 10.560 10.680 7.235 1,377,800
2011-07-29 11.300 11.560 11.160 11.320 7.669 947,299
2011-07-28 10.860 11.260 10.860 11.200 7.587 776,019
2011-07-27 11.500 11.500 11.140 11.180 7.574 699,723
2011-07-26 10.900 11.240 10.900 11.140 7.547 847,347
2011-07-25 11.200 11.220 10.820 10.920 7.398 970,682
2011-07-22 11.380 11.480 11.300 11.320 7.669 643,409
2011-07-21 11.280 11.480 11.260 11.320 7.669 627,007
2011-07-20 11.160 11.400 10.960 11.340 7.682 1,198,787
2011-07-19 11.100 11.240 11.040 11.160 7.560 1,285,748
2011-07-18 10.940 11.080 10.760 11.000 7.452 460,000
2011-07-15 10.560 11.040 10.540 10.960 7.425 842,735
2011-07-14 11.100 11.100 10.520 10.560 7.154 1,057,552
2011-07-13 10.840 11.000 10.720 10.980 7.438 972,690
2011-07-12 10.900 11.000 10.800 10.960 7.425 1,859,969
2011-07-11 11.100 11.280 10.800 11.000 7.452 1,001,500
2011-07-08 11.060 11.340 11.060 11.300 7.655 1,460,964
2011-07-07 11.040 11.160 10.820 11.080 7.506 1,235,268
2011-07-06 10.820 11.160 10.700 10.920 7.398 1,484,736
2011-07-05 10.860 10.860 10.660 10.760 7.289 527,005
2011-07-04 11.100 11.100 10.620 10.820 7.330 1,502,077
2011-06-30 10.200 10.420 10.180 10.420 7.059 2,386,003
2011-06-29 10.000 10.240 10.000 10.200 6.910 892,673
2011-06-28 10.180 10.280 9.950 9.970 6.754 760,375
2011-06-27 10.300 10.580 10.120 10.120 6.856 720,100
2011-06-24 9.740 10.280 9.740 10.200 6.910 1,562,442
2011-06-23 9.870 9.970 9.750 9.820 6.653 1,090,939
2011-06-22 10.200 10.460 9.920 9.960 6.747 1,041,617
2011-06-21 10.400 10.540 10.200 10.240 6.937 483,500
2011-06-20 10.360 10.400 10.040 10.260 6.951 163,967
2011-06-17 10.400 10.580 10.200 10.360 7.018 587,712
2011-06-16 10.060 10.460 10.060 10.360 7.018 1,178,131
2011-06-15 10.140 10.420 10.040 10.060 6.815 521,534
2011-06-14 9.963 10.300 9.874 10.201 6.910 1,011,422
2011-06-13 10.082 10.082 9.923 9.963 6.749 1,301,096
2011-06-10 10.498 10.498 10.042 10.082 6.830 1,551,656
2011-06-09 10.280 10.498 10.280 10.458 7.085 2,229,709
2011-06-08 10.735 10.795 10.300 10.339 7.004 1,585,500
2011-06-07 11.191 11.191 10.755 10.795 7.313 1,640,038
2011-06-03 11.429 11.468 11.211 11.429 7.742 325,759
2011-06-02 11.211 11.448 11.132 11.409 7.729 1,112,914
2011-06-01 11.528 11.548 11.211 11.231 7.608 1,192,790
2011-05-31 11.052 11.290 10.973 11.211 7.595 1,490,292
2011-05-30 10.755 11.072 10.755 11.052 7.487 551,535
2011-05-27 10.933 11.132 10.577 10.716 7.259 1,421,266
2011-05-26 11.587 11.607 10.933 10.993 7.447 1,675,601
2011-05-25 11.448 11.785 11.270 11.330 7.675 579,878
2011-05-24 11.448 11.647 11.389 11.508 7.796 503,776
2011-05-23 11.647 11.647 11.389 11.429 7.742 936,271
2011-05-20 11.686 11.706 11.528 11.666 7.903 2,086,955
2011-05-19 11.468 11.726 11.468 11.666 7.903 536,066
2011-05-18 11.349 11.508 11.349 11.389 7.715 1,290,455
2011-05-17 11.468 11.627 11.349 11.349 7.689 968,346
2011-05-16 11.211 11.448 11.211 11.369 7.702 284,958
2011-05-13 11.349 11.647 11.349 11.488 7.783 375,121
2011-05-12 11.369 11.389 11.250 11.310 7.662 274,835
2011-05-11 11.686 11.805 11.389 11.429 7.742 1,180,577
2011-05-09 11.548 11.686 11.528 11.587 7.850 814,360
2011-05-06 11.349 11.528 11.290 11.429 7.742 930,263
2011-05-05 11.666 11.686 11.310 11.488 7.783 1,034,241
2011-05-04 11.349 11.548 11.310 11.528 7.809 2,092,213
2011-05-03 11.488 11.567 11.330 11.389 7.715 1,542,901
2011-04-29 11.528 11.528 11.310 11.330 7.675 1,385,432
2011-04-28 11.785 11.884 11.528 11.528 7.809 1,657,686
2011-04-27 11.765 11.825 11.686 11.785 7.984 2,161,092
2011-04-26 11.765 11.884 11.666 11.785 7.984 490,737
2011-04-21 11.666 11.944 11.666 11.884 8.051 869,391
2011-04-20 11.666 11.686 11.508 11.587 7.850 1,210,620
2011-04-19 11.686 11.805 11.627 11.785 7.984 216,406
2011-04-18 11.884 11.983 11.666 11.666 7.903 552,186
2011-04-15 11.686 11.924 11.686 11.825 8.011 893,291
2011-04-14 11.884 11.884 11.647 11.706 7.930 918,699
2011-04-13 11.864 11.864 11.746 11.746 7.957 235,358
2011-04-12 11.884 11.884 11.746 11.864 8.038 503,813
2011-04-11 11.884 11.983 11.805 11.904 8.064 1,216,744
2011-04-08 12.102 12.181 11.924 12.043 8.158 1,040,267
2011-04-07 12.181 12.181 11.845 12.162 8.239 1,300,324
2011-04-06 12.340 12.340 11.825 12.003 8.131 1,196,549
2011-04-04 11.864 12.360 11.706 11.904 8.064 1,714,591
2011-04-01 11.963 11.963 11.805 11.864 8.038 427,426
2011-03-31 11.587 11.963 11.587 11.785 7.984 1,375,402
2011-03-30 11.627 11.785 11.508 11.647 7.890 447,822
2011-03-29 11.884 12.023 11.567 11.825 8.011 1,119,797
2011-03-28 12.003 12.102 11.805 11.884 8.051 2,878,699
2011-03-25 12.102 12.102 11.706 11.864 8.038 1,262,002
2011-03-24 11.746 11.884 11.627 11.765 7.970 765,418
2011-03-23 11.548 12.181 11.429 11.924 8.078 1,361,274
2011-03-22 11.488 11.567 11.310 11.548 7.823 594,624
2011-03-21 11.468 11.587 11.250 11.488 7.783 318,575
2011-03-18 12.082 12.082 11.290 11.429 7.742 2,006,076
2011-03-17 12.419 12.419 12.162 12.241 8.042 1,400,866
2011-03-16 12.261 12.577 12.261 12.419 8.159 1,329,387
2011-03-15 12.617 12.677 12.162 12.419 8.159 601,980
2011-03-14 12.360 12.657 12.280 12.617 8.289 365,023
2011-03-11 12.419 12.558 12.261 12.360 8.120 331,600
2011-03-10 12.577 12.577 12.399 12.558 8.250 352,676
2011-03-09 12.577 12.577 12.498 12.538 8.237 387,828
2011-03-08 12.538 12.538 12.201 12.498 8.211 902,178
2011-03-07 12.637 12.637 12.300 12.300 8.081 543,545
2011-03-04 12.478 12.478 12.340 12.360 8.120 405,918
2011-03-03 12.379 12.459 12.261 12.280 8.068 343,781
2011-03-02 12.261 12.379 12.043 12.300 8.081 987,886
2011-03-01 12.221 12.221 12.043 12.142 7.977 1,577,893
2011-02-28 12.102 12.241 11.924 12.003 7.886 1,337,275
2011-02-25 12.201 12.221 11.864 12.082 7.938 2,865,975
2011-02-24 12.201 12.538 12.082 12.261 8.055 1,024,297
2011-02-23 12.736 12.736 12.241 12.280 8.068 5,302,866
2011-02-22 12.459 12.577 12.181 12.558 8.250 2,151,987
2011-02-21 12.399 12.577 12.399 12.518 8.224 1,305,292
2011-02-18 12.696 12.696 12.379 12.538 8.237 1,213,715
2011-02-17 12.677 12.736 12.498 12.558 8.250 640,179
2011-02-16 12.379 12.716 12.300 12.558 8.250 888,073
2011-02-15 12.558 12.577 12.261 12.300 8.081 1,617,613
2011-02-14 12.657 12.657 12.399 12.538 8.237 493,276
2011-02-11 12.677 12.756 12.419 12.498 8.211 1,423,828
2011-02-10 12.875 12.875 12.379 12.518 8.224 1,226,824
2011-02-09 13.191 13.191 12.914 12.934 8.497 543,559
2011-02-08 13.449 13.548 12.894 13.092 8.601 1,277,890
2011-02-07 13.291 13.548 13.211 13.548 8.901 1,132,501
2011-02-02 13.251 13.588 12.993 13.429 8.823 941,302
2011-02-01 13.172 13.211 12.736 12.934 8.497 825,122
2011-01-31 12.934 13.231 12.597 13.073 8.588 1,444,860
2011-01-28 12.875 12.875 12.637 12.835 8.432 986,461
2011-01-27 12.875 12.934 12.597 12.875 8.458 681,849
2011-01-26 12.657 13.112 12.478 12.756 8.380 1,098,178
2011-01-25 12.756 12.756 12.379 12.518 8.224 724,194
2011-01-24 12.815 12.815 12.399 12.459 8.185 908,783
2011-01-21 13.330 13.370 12.657 12.795 8.406 1,638,912
2011-01-20 13.449 13.449 13.073 13.429 8.823 2,923,346
2011-01-19 12.677 13.191 12.478 13.172 8.653 3,110,434
2011-01-18 12.340 12.419 12.082 12.419 8.159 1,521,215
2011-01-17 12.320 12.439 12.122 12.340 8.107 376,748
2011-01-14 12.379 12.419 12.280 12.340 8.107 570,731
2011-01-13 12.379 12.399 12.122 12.379 8.133 877,500
2011-01-12 12.320 12.340 12.043 12.221 8.029 723,188
2011-01-11 12.003 12.221 11.983 12.181 8.003 608,659
2011-01-10 12.241 12.280 12.023 12.043 7.912 429,341
2011-01-07 12.320 12.379 12.181 12.280 8.068 688,485
2011-01-06 12.181 12.300 12.003 12.280 8.068 946,717
2011-01-05 12.122 12.122 11.924 12.003 7.886 361,161
2011-01-04 11.904 12.162 11.904 12.043 7.912 647,111
2011-01-03 11.825 11.983 11.726 11.944 7.847 293,388
2010-12-31 11.726 11.845 11.627 11.686 7.677 565,005
2010-12-30 12.082 12.082 11.785 11.825 7.769 656,633
2010-12-29 12.181 12.181 12.003 12.082 7.938 468,694
2010-12-28 12.122 12.181 11.785 11.884 7.808 322,291
2010-12-24 12.122 12.122 11.884 12.062 7.925 122,179
2010-12-23 11.904 12.062 11.884 11.924 7.834 240,320
2010-12-22 12.102 12.201 11.884 11.884 7.808 803,962
2010-12-21 12.142 12.280 12.023 12.142 7.977 259,509
2010-12-20 12.379 12.419 11.983 12.142 7.977 196,900
2010-12-17 12.439 12.617 12.122 12.379 8.133 780,029
2010-12-16 13.350 13.350 12.379 12.478 8.198 1,076,401
2010-12-15 12.459 12.558 12.360 12.478 8.198 1,054,175
2010-12-14 12.221 12.478 12.221 12.399 8.146 857,251
2010-12-13 12.261 12.419 12.102 12.280 8.068 730,560
2010-12-10 12.459 12.478 12.142 12.360 8.120 784,495
2010-12-09 12.478 12.875 12.261 12.379 8.133 624,023
2010-12-08 12.478 12.538 12.340 12.518 8.224 1,984,152
2010-12-07 12.142 12.478 11.785 12.360 8.120 2,015,498
2010-12-06 12.478 12.478 12.003 12.142 7.977 868,906
2010-12-03 12.498 12.677 12.280 12.360 8.120 1,186,060
2010-12-02 12.360 12.696 12.340 12.597 8.276 1,555,481
2010-12-01 12.221 12.478 12.142 12.340 8.107 1,428,816
2010-11-30 11.627 12.340 11.567 12.340 8.107 2,737,684
2010-11-29 11.488 11.864 11.468 11.706 7.690 559,021
2010-11-26 11.746 11.746 11.349 11.448 7.521 605,343
2010-11-25 11.805 11.805 11.647 11.726 7.703 362,500
2010-11-24 11.706 11.944 11.666 11.706 7.690 503,863
2010-11-23 12.201 12.201 11.686 11.706 7.690 768,417
2010-11-22 12.003 12.201 12.003 12.201 8.016 918,897
2010-11-19 12.241 12.300 11.845 12.003 7.886 824,114
2010-11-18 11.845 12.241 11.845 12.201 8.016 944,753
2010-11-17 12.597 12.597 11.666 11.726 7.703 1,121,459
2010-11-16 12.280 12.577 12.181 12.320 8.094 1,019,946
2010-11-15 12.505 12.677 12.478 12.584 8.051 2,663,579
2010-11-12 12.478 12.558 11.911 12.505 8.000 1,889,349
2010-11-11 12.505 12.624 12.478 12.558 8.034 2,748,032
2010-11-10 12.492 12.597 12.478 12.505 8.000 1,332,884
2010-11-09 12.492 12.650 12.492 12.558 8.034 2,174,993
2010-11-08 12.531 12.531 12.412 12.492 7.991 2,170,001
2010-11-05 12.544 12.650 12.426 12.531 8.017 4,010,705
2010-11-04 12.650 12.690 12.465 12.544 8.025 2,559,979
2010-11-03 12.544 12.610 12.280 12.544 8.025 2,587,128
2010-11-02 12.280 12.360 12.188 12.346 7.898 895,358
2010-11-01 12.148 12.214 12.109 12.122 7.755 681,666
2010-10-29 12.214 12.267 12.016 12.069 7.721 1,338,581
2010-10-28 12.214 12.267 12.135 12.214 7.814 658,317
2010-10-27 12.162 12.360 12.135 12.294 7.865 1,127,260
2010-10-26 12.346 12.346 12.162 12.175 7.789 607,508
2010-10-25 12.307 12.478 12.254 12.346 7.898 637,774
2010-10-22 12.280 12.478 12.188 12.439 7.958 1,300,256
2010-10-21 12.254 12.280 12.109 12.228 7.822 802,748
2010-10-20 12.016 12.188 11.950 12.016 7.687 1,432,113
2010-10-19 12.162 12.214 12.082 12.162 7.780 1,204,004
2010-10-18 12.346 12.412 12.280 12.280 7.856 509,154
2010-10-15 12.333 12.412 12.254 12.373 7.915 840,173
2010-10-14 12.465 12.505 12.148 12.399 7.932 1,687,890
2010-10-13 12.465 12.597 12.346 12.426 7.949 1,512,959
2010-10-12 12.029 12.478 12.029 12.465 7.975 3,380,674
2010-10-11 12.412 12.412 11.990 12.162 7.780 1,755,006
2010-10-08 12.082 12.162 11.911 12.029 7.696 1,999,573
2010-10-07 12.412 12.544 11.977 12.109 7.746 2,701,894
2010-10-06 11.713 12.333 11.713 12.241 7.831 5,956,889
2010-10-05 10.392 11.066 10.339 11.039 7.062 3,026,481
2010-10-04 10.102 10.419 10.102 10.300 6.589 1,591,865
2010-09-30 10.313 10.352 10.022 10.049 6.429 1,444,276
2010-09-29 10.234 10.392 10.181 10.300 6.589 746,781
2010-09-28 10.102 10.366 10.102 10.181 6.513 1,423,762
2010-09-27 10.234 10.234 10.075 10.088 6.454 809,408
2010-09-24 9.996 10.141 9.903 10.141 6.488 963,852
2010-09-22 10.036 10.102 9.930 9.956 6.370 422,629
2010-09-21 9.903 10.036 9.824 10.036 6.420 420,561
2010-09-20 9.824 9.930 9.798 9.903 6.336 382,016
2010-09-17 9.877 10.075 9.771 9.824 6.285 1,532,005
2010-09-16 10.154 10.207 9.732 9.917 6.344 1,306,632
2010-09-15 9.824 9.877 9.785 9.864 6.310 2,118,095
2010-09-14 9.705 9.877 9.666 9.851 6.302 2,356,126
2010-09-13 9.573 9.771 9.573 9.600 6.141 454,386
2010-09-10 9.903 9.903 9.771 9.811 6.277 261,909
2010-09-09 9.573 9.864 9.573 9.824 6.285 557,380
2010-09-08 9.639 9.679 9.494 9.600 6.141 670,816
2010-09-07 9.785 9.811 9.600 9.758 6.243 399,046
2010-09-06 9.639 9.837 9.639 9.837 6.293 1,049,831
2010-09-03 9.428 9.573 9.402 9.521 6.091 482,633
2010-09-02 9.455 9.626 9.455 9.560 6.116 428,552
2010-09-01 9.362 9.428 9.309 9.389 6.006 909,338
2010-08-31 9.455 9.455 9.283 9.322 5.964 636,382
2010-08-30 9.468 9.560 9.362 9.468 6.057 354,727
2010-08-27 9.521 9.560 9.402 9.441 6.040 313,526
2010-08-26 9.389 9.507 9.389 9.415 6.023 401,685
2010-08-25 9.613 9.745 9.428 9.428 6.032 428,554
2010-08-24 9.587 9.692 9.587 9.613 6.150 207,503
2010-08-23 9.600 9.679 9.600 9.639 6.167 269,829
2010-08-20 9.626 9.679 9.455 9.666 6.184 808,807
2010-08-19 9.507 9.705 9.481 9.705 6.209 702,783
2010-08-18 9.375 9.507 9.349 9.428 6.032 397,484
2010-08-17 9.428 9.428 9.309 9.349 5.981 494,102
2010-08-16 9.375 9.455 9.349 9.428 6.032 657,345
2010-08-13 9.441 9.507 9.389 9.402 6.015 500,427
2010-08-12 9.534 9.600 9.402 9.455 6.048 434,326
2010-08-11 9.864 9.890 9.692 9.705 6.209 586,735
2010-08-10 9.903 9.903 9.613 9.864 6.310 705,812
2010-08-09 9.745 9.877 9.745 9.824 6.285 328,357
2010-08-06 9.771 9.903 9.666 9.877 6.319 740,620
2010-08-05 9.771 9.824 9.666 9.771 6.251 456,081
2010-08-04 9.719 9.864 9.587 9.666 6.184 783,385
2010-08-03 9.837 9.890 9.732 9.758 6.243 693,084
2010-08-02 9.587 9.837 9.587 9.837 6.293 570,993
2010-07-30 9.837 9.837 9.455 9.587 6.133 700,178
2010-07-29 9.705 9.758 9.573 9.758 6.243 533,284
2010-07-28 9.481 9.758 9.481 9.745 6.234 759,683
2010-07-27 9.560 9.587 9.468 9.560 6.116 719,848
2010-07-26 9.441 9.573 9.415 9.534 6.099 257,505
2010-07-23 9.389 9.573 9.256 9.560 6.116 581,170
2010-07-22 9.375 9.375 9.283 9.322 5.964 624,023
2010-07-21 9.349 9.375 9.138 9.217 5.896 955,725
2010-07-20 9.283 9.521 9.243 9.270 5.930 405,918
2010-07-19 9.177 9.309 9.177 9.217 5.896 266,573
2010-07-16 9.560 9.560 9.336 9.494 6.074 382,266
2010-07-15 9.428 9.494 9.296 9.468 6.057 469,240
2010-07-14 9.507 9.521 9.389 9.415 6.023 135,374
2010-07-13 9.507 9.573 9.402 9.494 6.074 86,674
2010-07-12 9.573 9.573 9.494 9.507 6.082 85,670
2010-07-09 9.428 9.560 9.322 9.560 6.116 763,386
2010-07-08 9.362 9.389 9.111 9.322 5.964 748,222
2010-07-07 9.441 9.441 9.151 9.362 5.989 702,783
2010-07-06 9.296 9.296 9.217 9.230 5.905 251,986
2010-07-05 9.389 9.428 9.309 9.349 5.981 120,034
2010-07-02 9.507 9.507 9.177 9.256 5.922 455,694
2010-06-30 9.190 9.362 9.111 9.349 5.981 905,969
2010-06-29 9.243 9.336 9.111 9.243 5.913 404,050
2010-06-28 9.349 9.362 9.243 9.270 5.930 297,182
2010-06-25 9.336 9.494 9.309 9.402 6.015 1,020,853
2010-06-24 9.521 9.600 9.322 9.336 5.972 836,079
2010-06-23 9.441 9.587 9.362 9.494 6.074 802,748
2010-06-22 9.785 9.785 9.415 9.441 6.040 855,219
2010-06-21 9.970 9.970 9.389 9.692 6.201 1,157,080
2010-06-18 9.507 9.666 9.455 9.626 6.158 1,408,559
2010-06-17 9.270 9.573 9.243 9.560 6.116 2,151,176
2010-06-15 9.177 9.256 8.992 9.019 5.770 416,142
2010-06-14 9.243 9.309 9.138 9.256 5.922 486,114
2010-06-11 8.808 9.111 8.808 9.111 5.829 979,531
2010-06-10 8.517 8.847 8.517 8.781 5.618 850,989
2010-06-09 8.464 8.623 8.464 8.557 5.474 479,153
2010-06-08 8.530 8.689 8.438 8.517 5.449 879,392
2010-06-07 8.623 8.649 8.359 8.411 5.381 597,966
2010-06-04 8.675 8.715 8.636 8.675 5.550 761,853
2010-06-03 8.636 8.768 8.623 8.715 5.575 814,865
2010-06-02 8.874 8.874 8.636 8.636 5.525 621,154
2010-06-01 8.913 8.953 8.636 8.781 5.618 1,131,420
2010-05-31 9.045 9.164 8.992 9.072 5.804 1,380,022
2010-05-28 8.913 9.058 8.821 8.966 5.736 772,000
2010-05-27 8.517 8.794 8.411 8.755 5.601 977,066
2010-05-26 8.403 8.623 8.398 8.557 5.474 3,801,012
2010-05-25 8.491 8.491 8.306 8.438 5.398 1,962,881
2010-05-24 8.488 8.596 8.438 8.491 5.432 2,509,724
2010-05-20 8.623 8.689 8.411 8.438 5.398 1,882,671
2010-05-19 8.781 8.808 8.623 8.715 5.575 1,134,450
2010-05-18 8.940 8.979 8.860 8.900 5.694 505,883
2010-05-17 9.124 9.177 8.979 9.006 5.761 636,140
2010-05-14 9.309 9.309 9.058 9.243 5.913 968,232
2010-05-13 9.098 9.322 9.045 9.283 5.939 1,916,461
2010-05-12 8.563 9.006 8.563 8.966 5.736 3,002,299
2010-05-11 8.563 8.675 8.530 8.530 5.457 769,077
2010-05-10 8.623 8.847 8.451 8.517 5.449 1,798,237
2010-05-07 8.543 8.649 8.359 8.623 5.516 3,309,443
2010-05-06 8.847 8.926 8.583 8.675 5.550 1,794,551
2010-05-05 8.966 8.992 8.847 8.874 5.677 1,772,104
2010-05-04 9.415 9.415 9.006 9.006 5.761 415,136
2010-05-03 9.058 9.151 9.019 9.124 5.837 899,891
2010-04-30 9.072 9.230 8.913 9.045 5.787 3,010,581
2010-04-29 9.138 9.151 9.045 9.058 5.795 271,117
2010-04-28 9.322 9.322 9.085 9.138 5.846 784,989
2010-04-27 9.006 9.415 9.006 9.362 5.989 3,141,785
2010-04-26 9.151 9.151 8.979 9.045 5.787 1,931,157
2010-04-23 9.058 9.098 8.953 8.966 5.736 1,826,791
2010-04-22 9.283 9.415 9.006 9.085 5.812 2,683,616
2010-04-21 9.560 9.560 9.336 9.389 6.006 748,222
2010-04-20 9.441 9.547 9.441 9.468 6.057 948,960
2010-04-19 9.521 9.521 9.375 9.441 6.040 2,471,858
2010-04-16 9.362 9.560 9.362 9.521 6.091 1,991,038
2010-04-15 9.507 9.758 9.375 9.402 6.015 1,949,015
2010-04-14 9.441 9.494 9.375 9.455 6.048 507,249
2010-04-13 9.389 9.428 9.309 9.349 5.981 487,824
2010-04-12 9.547 9.547 9.296 9.349 5.981 2,153,788
2010-04-09 9.639 9.666 9.402 9.455 6.048 1,148,460
2010-04-08 9.534 9.705 9.441 9.534 6.099 2,667,883
2010-04-07 9.705 9.903 9.600 9.666 6.184 1,613,028
2010-04-01 9.903 9.970 9.217 9.785 5.863 1,691,898