My Watchlist Items
- No Watchlist
S&P 500 (^GSPC)
4158.24 100.40015(+2.4742262%)
Charts
Profile
Name S&P 500
Symbol ^GSPC
Price 4158.24
Change 100.40015
Changes Percentage 2.4742262
Day Low 4077.43
Day High 4158.49
Year Low 3810.32
Year High 4818.62
Price Avg 50 4281.8022
Price Avg 200 4458.1533
Volume 2150059000
Avg Volume 4138611587
Exchange INDEX
Open 4077.43
Previous Close 4057.84
Date | Low | High | Open | Close | Volume |
---|---|---|---|---|---|
2022-05-26 | 3984.6 | 4075.14 | 3984.6 | 4057.84 | 2403570000 |
2022-05-25 | 3925.03 | 3999.33 | 3929.59 | 3978.73 | 2334088000 |
2022-05-24 | 3875.13 | 3955.68 | 3942.94 | 3941.48 | 2436606000 |
2022-05-23 | 3909.04 | 3981.88 | 3919.42 | 3973.75 | 2388208000 |
2022-05-20 | 3810.32 | 3943.42 | 3927.76 | 3901.36 | 3002384000 |
2022-05-19 | 3876.58 | 3945.96 | 3899 | 3900.79 | 2774295000 |
2022-05-18 | 3911.91 | 4051.98 | 4051.98 | 3923.68 | 2712127000 |
2022-05-17 | 4033.93 | 4090.72 | 4052 | 4088.85 | 2458409000 |
2022-05-16 | 3983.99 | 4046.46 | 4013.02 | 4008.01 | 2213704000 |
2022-05-13 | 3963.9 | 4038.88 | 3963.9 | 4023.89 | 2544978000 |
2022-05-12 | 3858.87 | 3964.8 | 3903.95 | 3930.08 | 3139788000 |
2022-05-11 | 3928.82 | 4049.09 | 3990.08 | 3935.18 | 2763949000 |
2022-05-10 | 3958.17 | 4068.82 | 4035.18 | 4001.05 | 2918622000 |
2022-05-09 | 3975.48 | 4081.27 | 4081.27 | 3991.24 | 3073865000 |
2022-05-06 | 4067.91 | 4157.69 | 4128.17 | 4123.34 | 2737830000 |
2022-05-05 | 4106.01 | 4270.43 | 4270.43 | 4146.87 | 2869932000 |
2022-05-04 | 4148.91 | 4307.66 | 4181.18 | 4300.17 | 2872026000 |
2022-05-03 | 4147.08 | 4200.1 | 4159.78 | 4175.48 | 2494450000 |
2022-05-02 | 4062.51 | 4169.81 | 4130.61 | 4155.38 | 2744837000 |
2022-04-29 | 4124.279785 | 4269.680176 | 4253.75 | 4131.930176 | 3943480000 |
2022-04-28 | 4188.629883 | 4308.450195 | 4222.580078 | 4287.5 | 3969440000 |
2022-04-27 | 4162.899902 | 4240.709961 | 4186.52002 | 4183.959961 | 3876340000 |
2022-04-26 | 4175.040039 | 4278.140137 | 4278.140137 | 4175.200195 | 3760420000 |
2022-04-25 | 4200.819824 | 4299.02002 | 4255.339844 | 4296.120117 | 4061070000 |
2022-04-22 | 4267.620117 | 4385.830078 | 4385.830078 | 4271.779785 | 3930660000 |
2022-04-21 | 4384.470215 | 4512.939941 | 4489.169922 | 4393.660156 | 3833570000 |
2022-04-20 | 4448.759766 | 4488.290039 | 4472.259766 | 4459.450195 | 3678040000 |
2022-04-19 | 4390.629883 | 4471.029785 | 4390.629883 | 4462.209961 | 3197930000 |
2022-04-18 | 4370.299805 | 4410.310059 | 4385.629883 | 4391.689941 | 3509340000 |
2022-04-14 | 4390.77002 | 4460.459961 | 4449.120117 | 4392.589844 | 3634740000 |
2022-04-13 | 4392.700195 | 4453.919922 | 4394.299805 | 4446.589844 | 3273140000 |
2022-04-12 | 4381.339844 | 4471 | 4437.589844 | 4397.450195 | 3451990000 |
2022-04-11 | 4408.379883 | 4464.350098 | 4462.640137 | 4412.529785 | 3452540000 |
2022-04-08 | 4474.600098 | 4520.410156 | 4494.149902 | 4488.279785 | 3453040000 |
2022-04-07 | 4450.299805 | 4521.160156 | 4474.649902 | 4500.209961 | 4054010000 |
2022-04-06 | 4450.040039 | 4503.939941 | 4494.169922 | 4481.149902 | 4137080000 |
2022-04-05 | 4514.169922 | 4593.450195 | 4572.450195 | 4525.120117 | 3906230000 |
2022-04-04 | 4539.209961 | 4583.5 | 4547.970215 | 4582.640137 | 3833500000 |
2022-04-01 | 4507.569824 | 4548.700195 | 4540.319824 | 4545.859863 | 3828290000 |
2022-03-31 | 4530.410156 | 4603.069824 | 4599.02002 | 4530.410156 | 3782040000 |
2022-03-30 | 4581.319824 | 4627.77002 | 4624.200195 | 4602.450195 | 3665390000 |
2022-03-29 | 4589.660156 | 4637.299805 | 4602.859863 | 4631.600098 | 4239660000 |
2022-03-28 | 4517.689941 | 4575.649902 | 4541.089844 | 4575.52002 | 3696850000 |
2022-03-25 | 4501.069824 | 4546.029785 | 4522.910156 | 4543.060059 | 3577520000 |
2022-03-24 | 4465.169922 | 4520.580078 | 4469.97998 | 4520.160156 | 3573430000 |
2022-03-23 | 4455.810059 | 4501.069824 | 4493.100098 | 4456.240234 | 4014360000 |
2022-03-22 | 4469.100098 | 4522 | 4469.100098 | 4511.609863 | 3962880000 |
2022-03-21 | 4424.299805 | 4481.75 | 4462.399902 | 4461.180176 | 3961050000 |
2022-03-18 | 4390.569824 | 4465.399902 | 4407.339844 | 4463.120117 | 6681510000 |
2022-03-17 | 4335.649902 | 4412.669922 | 4345.109863 | 4411.669922 | 4174170000 |
2022-03-16 | 4251.990234 | 4358.899902 | 4288.140137 | 4357.859863 | 5002240000 |
2022-03-15 | 4187.899902 | 4271.049805 | 4188.819824 | 4262.450195 | 4331170000 |
2022-03-14 | 4161.720215 | 4247.569824 | 4202.75 | 4173.109863 | 4757600000 |
2022-03-11 | 4200.490234 | 4291.009766 | 4279.5 | 4204.310059 | 3877430000 |
2022-03-10 | 4209.799805 | 4268.279785 | 4252.549805 | 4259.52002 | 4008690000 |
2022-03-09 | 4223.100098 | 4299.399902 | 4223.100098 | 4277.879883 | 4220180000 |
2022-03-08 | 4157.870117 | 4276.939941 | 4202.660156 | 4170.700195 | 6237000000 |
2022-03-07 | 4199.850098 | 4327.009766 | 4327.009766 | 4201.089844 | 5506330000 |
2022-03-04 | 4284.97998 | 4342.120117 | 4342.120117 | 4328.870117 | 4558250000 |
2022-03-03 | 4345.560059 | 4416.779785 | 4401.310059 | 4363.490234 | 4062080000 |
2022-03-02 | 4322.560059 | 4401.47998 | 4322.560059 | 4386.540039 | 4409090000 |
2022-03-01 | 4279.540039 | 4378.450195 | 4363.140137 | 4306.259766 | 4679400000 |
2022-02-28 | 4315.120117 | 4388.839844 | 4354.169922 | 4373.939941 | 4594010000 |
2022-02-25 | 4286.830078 | 4385.339844 | 4298.379883 | 4384.649902 | 3941780000 |
2022-02-24 | 4114.649902 | 4294.72998 | 4155.77002 | 4288.700195 | 5070560000 |
2022-02-23 | 4221.509766 | 4341.509766 | 4324.930176 | 4225.5 | 3814340000 |
2022-02-22 | 4267.109863 | 4362.120117 | 4332.740234 | 4304.759766 | 4007780000 |
2022-02-18 | 4327.220215 | 4394.600098 | 4384.569824 | 4348.870117 | 3871340000 |
2022-02-17 | 4373.810059 | 4456.060059 | 4456.060059 | 4380.259766 | 3596510000 |
2022-02-16 | 4429.680176 | 4489.549805 | 4455.75 | 4475.009766 | 3478750000 |
2022-02-15 | 4429.279785 | 4472.77002 | 4429.279785 | 4471.069824 | 3363200000 |
2022-02-14 | 4364.839844 | 4426.220215 | 4412.609863 | 4401.669922 | 3466170000 |
2022-02-11 | 4401.410156 | 4526.330078 | 4506.27002 | 4418.640137 | 4164960000 |
2022-02-10 | 4484.310059 | 4588.919922 | 4553.240234 | 4504.080078 | 4490500000 |
2022-02-09 | 4547 | 4590.029785 | 4547 | 4587.180176 | 3662810000 |
2022-02-08 | 4465.399902 | 4531.319824 | 4480.02002 | 4521.540039 | 3509330000 |
2022-02-07 | 4471.470215 | 4521.859863 | 4505.75 | 4483.870117 | 3291600000 |
2022-02-04 | 4451.5 | 4539.660156 | 4482.790039 | 4500.529785 | 3673700000 |
2022-02-03 | 4470.390137 | 4542.879883 | 4535.410156 | 4477.439941 | 3596830000 |
2022-02-02 | 4544.319824 | 4595.310059 | 4566.390137 | 4589.379883 | 3777170000 |
2022-02-01 | 4483.529785 | 4550.490234 | 4519.569824 | 4546.540039 | 3796450000 |
2022-01-31 | 4414.02002 | 4516.890137 | 4431.790039 | 4515.549805 | 4001950000 |
2022-01-28 | 4292.459961 | 4432.720215 | 4336.189941 | 4431.850098 | 3936030000 |
2022-01-27 | 4309.5 | 4428.740234 | 4380.580078 | 4326.509766 | 4074330000 |
2022-01-26 | 4304.799805 | 4453.22998 | 4408.430176 | 4349.930176 | 4046270000 |
2022-01-25 | 4287.109863 | 4411.009766 | 4366.640137 | 4356.450195 | 3989420000 |
2022-01-24 | 4222.620117 | 4417.350098 | 4356.319824 | 4410.129883 | 5172540000 |
2022-01-21 | 4395.339844 | 4494.52002 | 4471.379883 | 4397.939941 | 3945810000 |
2022-01-20 | 4477.950195 | 4602.109863 | 4547.350098 | 4482.72998 | 3473060000 |
2022-01-19 | 4530.200195 | 4611.549805 | 4588.029785 | 4532.759766 | 3387370000 |
2022-01-18 | 4568.700195 | 4632.240234 | 4632.240234 | 4577.109863 | 3324960000 |
2022-01-14 | 4614.75 | 4665.129883 | 4637.990234 | 4662.850098 | 3483530000 |
2022-01-13 | 4650.290039 | 4744.129883 | 4733.560059 | 4659.029785 | 3539830000 |
2022-01-12 | 4706.709961 | 4748.830078 | 4728.589844 | 4726.350098 | 3060040000 |
2022-01-11 | 4638.27002 | 4714.129883 | 4669.140137 | 4713.069824 | 3421600000 |
2022-01-10 | 4582.240234 | 4673.02002 | 4655.339844 | 4670.290039 | 3621800000 |
2022-01-07 | 4662.740234 | 4707.950195 | 4697.660156 | 4677.029785 | 3279870000 |
2022-01-06 | 4671.259766 | 4725.009766 | 4693.390137 | 4696.049805 | 3371250000 |
2022-01-05 | 4699.439941 | 4797.700195 | 4787.990234 | 4700.580078 | 3733540000 |
2022-01-04 | 4774.27002 | 4818.620117 | 4804.509766 | 4793.540039 | 3641050000 |
2022-01-03 | 4758.169922 | 4796.640137 | 4778.140137 | 4796.560059 | 2775190000 |
2021-12-31 | 4765.75 | 4786.830078 | 4775.209961 | 4766.180176 | 2446190000 |
2021-12-30 | 4775.330078 | 4808.930176 | 4794.22998 | 4778.72998 | 2390990000 |
2021-12-29 | 4778.080078 | 4804.060059 | 4788.640137 | 4793.060059 | 2369370000 |
2021-12-28 | 4780.040039 | 4807.02002 | 4795.490234 | 4786.350098 | 2217050000 |
2021-12-27 | 4733.990234 | 4791.490234 | 4733.990234 | 4791.189941 | 2264120000 |
2021-12-23 | 4703.959961 | 4740.740234 | 4703.959961 | 4725.790039 | 2194630000 |
2021-12-22 | 4645.529785 | 4697.669922 | 4650.359863 | 4696.560059 | 2439570000 |
2021-12-21 | 4583.160156 | 4651.140137 | 4594.959961 | 4649.22998 | 2564370000 |
2021-12-20 | 4531.100098 | 4587.899902 | 4587.899902 | 4568.02002 | 3395780000 |
2021-12-17 | 4600.220215 | 4666.700195 | 4652.5 | 4620.640137 | 5609780000 |
2021-12-16 | 4651.890137 | 4731.990234 | 4719.129883 | 4668.669922 | 3592810000 |
2021-12-15 | 4611.220215 | 4712.600098 | 4636.459961 | 4709.850098 | 3367580000 |
2021-12-14 | 4606.52002 | 4660.470215 | 4642.990234 | 4634.089844 | 3292740000 |
2021-12-13 | 4667.600098 | 4710.299805 | 4710.299805 | 4668.970215 | 3322050000 |
2021-12-10 | 4670.240234 | 4713.569824 | 4687.640137 | 4712.02002 | 2858310000 |
2021-12-09 | 4665.97998 | 4695.259766 | 4691 | 4667.450195 | 2851660000 |
2021-12-08 | 4674.52002 | 4705.060059 | 4690.859863 | 4701.209961 | 3061550000 |
2021-12-07 | 4631.970215 | 4694.040039 | 4631.970215 | 4686.75 | 3334320000 |
2021-12-06 | 4540.509766 | 4612.600098 | 4548.370117 | 4591.669922 | 3305690000 |
2021-12-03 | 4495.120117 | 4608.029785 | 4589.490234 | 4538.430176 | 3971500000 |
2021-12-02 | 4504.72998 | 4595.459961 | 4504.72998 | 4577.100098 | 3771510000 |
2021-12-01 | 4510.27002 | 4652.939941 | 4602.819824 | 4513.040039 | 4078260000 |
2021-11-30 | 4560 | 4646.02002 | 4640.25 | 4567 | 4950190000 |
2021-11-29 | 4625.259766 | 4672.950195 | 4628.75 | 4655.27002 | 3471380000 |
2021-11-26 | 4585.430176 | 4664.629883 | 4664.629883 | 4594.620117 | 2676740000 |
2021-11-24 | 4659.890137 | 4702.870117 | 4675.779785 | 4701.459961 | 2464040000 |
2021-11-23 | 4652.660156 | 4699.390137 | 4678.47998 | 4690.700195 | 3428780000 |
2021-11-22 | 4682.169922 | 4743.830078 | 4712 | 4682.939941 | 3206280000 |
2021-11-19 | 4694.220215 | 4717.75 | 4708.439941 | 4697.959961 | 3265600000 |
2021-11-18 | 4672.779785 | 4708.799805 | 4700.720215 | 4704.540039 | 3335620000 |
2021-11-17 | 4684.410156 | 4701.5 | 4701.5 | 4688.669922 | 3221250000 |
2021-11-16 | 4679.419922 | 4714.950195 | 4679.419922 | 4700.899902 | 2838210000 |
2021-11-15 | 4672.859863 | 4697.419922 | 4689.299805 | 4682.799805 | 2618980000 |
2021-11-12 | 4650.77002 | 4688.470215 | 4655.240234 | 4682.850098 | 2865790000 |
2021-11-11 | 4648.310059 | 4664.549805 | 4659.390137 | 4649.27002 | 2623140000 |
2021-11-10 | 4630.859863 | 4684.850098 | 4670.259766 | 4646.709961 | 3581630000 |
2021-11-09 | 4670.870117 | 4708.529785 | 4707.25 | 4685.25 | 3110230000 |
2021-11-08 | 4694.390137 | 4714.919922 | 4701.47998 | 4701.700195 | 3465720000 |
2021-11-05 | 4681.319824 | 4718.5 | 4699.259766 | 4697.529785 | 3491150000 |
2021-11-04 | 4662.589844 | 4683 | 4662.930176 | 4680.060059 | 3332940000 |
2021-11-03 | 4621.189941 | 4663.459961 | 4630.649902 | 4660.569824 | 3339440000 |
2021-11-02 | 4613.339844 | 4635.149902 | 4613.339844 | 4630.649902 | 3309690000 |
2021-11-01 | 4595.060059 | 4620.339844 | 4610.620117 | 4613.669922 | 2924000000 |
2021-10-29 | 4567.589844 | 4608.080078 | 4572.870117 | 4605.379883 | 3632260000 |
2021-10-28 | 4562.839844 | 4597.549805 | 4562.839844 | 4596.419922 | 3197560000 |
2021-10-27 | 4551.660156 | 4584.569824 | 4580.220215 | 4551.680176 | 3259510000 |
2021-10-26 | 4569.169922 | 4598.529785 | 4578.689941 | 4574.790039 | 2866500000 |
2021-10-25 | 4537.359863 | 4572.620117 | 4553.689941 | 4566.47998 | 3250210000 |
2021-10-22 | 4524 | 4559.669922 | 4546.120117 | 4544.899902 | 3062810000 |
2021-10-21 | 4526.890137 | 4551.439941 | 4532.240234 | 4549.779785 | 3016950000 |
2021-10-20 | 4524.399902 | 4540.870117 | 4524.419922 | 4536.189941 | 2671560000 |
2021-10-19 | 4496.410156 | 4520.399902 | 4497.339844 | 4519.629883 | 2531210000 |
2021-10-18 | 4447.470215 | 4488.75 | 4463.720215 | 4486.459961 | 2683540000 |
2021-10-15 | 4447.689941 | 4475.819824 | 4447.689941 | 4471.370117 | 3000560000 |
2021-10-14 | 4386.75 | 4439.72998 | 4386.75 | 4438.259766 | 2642920000 |
2021-10-13 | 4329.919922 | 4372.870117 | 4358.009766 | 4363.799805 | 2926460000 |
2021-10-12 | 4342.089844 | 4374.890137 | 4368.310059 | 4350.649902 | 2608150000 |
2021-10-11 | 4360.589844 | 4415.879883 | 4385.439941 | 4361.189941 | 2580000000 |
2021-10-08 | 4386.220215 | 4412.02002 | 4406.509766 | 4391.339844 | 2401890000 |
2021-10-07 | 4383.72998 | 4429.970215 | 4383.72998 | 4399.759766 | 3096080000 |
2021-10-06 | 4290.490234 | 4365.569824 | 4319.569824 | 4363.549805 | 3219590000 |
2021-10-05 | 4309.870117 | 4369.22998 | 4309.870117 | 4345.720215 | 2967400000 |
2021-10-04 | 4278.939941 | 4355.509766 | 4348.839844 | 4300.459961 | 3110560000 |
2021-10-01 | 4288.52002 | 4375.189941 | 4317.160156 | 4357.040039 | 3148980000 |
2021-09-30 | 4306.240234 | 4382.549805 | 4370.669922 | 4307.540039 | 3123770000 |
2021-09-29 | 4355.080078 | 4385.569824 | 4362.410156 | 4359.459961 | 2753800000 |
2021-09-28 | 4346.330078 | 4419.540039 | 4419.540039 | 4352.629883 | 3495970000 |
2021-09-27 | 4436.189941 | 4457.299805 | 4442.120117 | 4443.109863 | 3032870000 |
2021-09-24 | 4430.27002 | 4463.120117 | 4438.040039 | 4455.47998 | 2772090000 |
2021-09-23 | 4406.75 | 4465.399902 | 4406.75 | 4448.97998 | 2833290000 |
2021-09-22 | 4367.430176 | 4416.75 | 4367.430176 | 4395.640137 | 3273670000 |
2021-09-21 | 4347.959961 | 4394.870117 | 4374.450195 | 4354.189941 | 3044300000 |
2021-09-20 | 4305.910156 | 4402.950195 | 4402.950195 | 4357.72998 | 3773680000 |
2021-09-17 | 4427.759766 | 4471.52002 | 4469.740234 | 4432.990234 | 5622210000 |
2021-09-16 | 4443.799805 | 4485.870117 | 4477.089844 | 4473.75 | 3321030000 |
2021-09-15 | 4438.370117 | 4486.870117 | 4447.490234 | 4480.700195 | 3154760000 |
2021-09-14 | 4435.459961 | 4485.680176 | 4479.330078 | 4443.049805 | 2568730000 |
2021-09-13 | 4445.700195 | 4492.990234 | 4474.810059 | 4468.72998 | 3096390000 |
2021-09-10 | 4457.660156 | 4520.470215 | 4506.919922 | 4458.580078 | 2851140000 |
2021-09-09 | 4492.069824 | 4529.899902 | 4513.02002 | 4493.279785 | 3035300000 |
2021-09-08 | 4493.950195 | 4521.790039 | 4518.089844 | 4514.069824 | 2808480000 |
2021-09-07 | 4513 | 4535.379883 | 4535.379883 | 4520.029785 | 3098870000 |
2021-09-03 | 4521.299805 | 4541.450195 | 4532.419922 | 4535.430176 | 2609660000 |
2021-09-02 | 4524.660156 | 4545.850098 | 4534.47998 | 4536.950195 | 2897010000 |
2021-09-01 | 4522.02002 | 4537.109863 | 4528.799805 | 4524.089844 | 3101830000 |
2021-08-31 | 4515.799805 | 4531.390137 | 4529.75 | 4522.680176 | 3090380000 |
2021-08-30 | 4513.759766 | 4537.359863 | 4513.759766 | 4528.790039 | 2557300000 |
2021-08-27 | 4474.100098 | 4513.330078 | 4474.100098 | 4509.370117 | 2862360000 |
2021-08-26 | 4468.990234 | 4495.899902 | 4493.75 | 4470 | 2704600000 |
2021-08-25 | 4485.660156 | 4501.709961 | 4490.450195 | 4496.189941 | 2554680000 |
2021-08-24 | 4482.279785 | 4492.810059 | 4484.399902 | 4486.22998 | 3037770000 |
2021-08-23 | 4450.290039 | 4489.879883 | 4450.290039 | 4479.529785 | 2965520000 |
2021-08-20 | 4406.799805 | 4444.350098 | 4410.560059 | 4441.669922 | 2867770000 |
2021-08-19 | 4367.72998 | 4418.609863 | 4382.439941 | 4405.799805 | 3120840000 |
2021-08-18 | 4397.589844 | 4454.319824 | 4440.939941 | 4400.27002 | 2965210000 |
2021-08-17 | 4417.830078 | 4462.120117 | 4462.120117 | 4448.080078 | 2884000000 |
2021-08-16 | 4437.660156 | 4480.259766 | 4461.649902 | 4479.709961 | 2707170000 |
2021-08-13 | 4460.819824 | 4468.370117 | 4464.839844 | 4468 | 2371630000 |
2021-08-12 | 4435.959961 | 4461.77002 | 4446.080078 | 4460.830078 | 2543860000 |
2021-08-11 | 4436.419922 | 4449.439941 | 4442.180176 | 4442.410156 | 2803060000 |
2021-08-10 | 4430.029785 | 4445.209961 | 4435.790039 | 4436.75 | 3219840000 |
2021-08-09 | 4424.740234 | 4439.390137 | 4437.77002 | 4432.350098 | 2779880000 |
2021-08-06 | 4429.069824 | 4440.819824 | 4429.069824 | 4436.52002 | 2839970000 |
2021-08-05 | 4408.859863 | 4429.759766 | 4408.859863 | 4429.100098 | 2734220000 |
2021-08-04 | 4400.22998 | 4416.169922 | 4415.950195 | 4402.660156 | 3382620000 |
2021-08-03 | 4373 | 4423.790039 | 4392.740234 | 4423.149902 | 3305340000 |
2021-08-02 | 4384.810059 | 4422.180176 | 4406.859863 | 4387.160156 | 2919940000 |
2021-07-30 | 4389.649902 | 4412.25 | 4395.120117 | 4395.259766 | 2861600000 |
2021-07-29 | 4403.589844 | 4429.970215 | 4403.589844 | 4419.149902 | 2815510000 |
2021-07-28 | 4387.009766 | 4415.470215 | 4402.950195 | 4400.640137 | 3215130000 |
2021-07-27 | 4372.509766 | 4416.379883 | 4416.379883 | 4401.459961 | 3381080000 |
2021-07-26 | 4405.450195 | 4422.72998 | 4409.580078 | 4422.299805 | 2679110000 |
2021-07-23 | 4381.200195 | 4415.180176 | 4381.200195 | 4411.790039 | 3490730000 |
2021-07-22 | 4350.060059 | 4369.870117 | 4361.27002 | 4367.47998 | 2907910000 |
2021-07-21 | 4331.129883 | 4359.700195 | 4331.129883 | 4358.689941 | 3078550000 |
2021-07-20 | 4262.049805 | 4336.839844 | 4265.109863 | 4323.060059 | 3634190000 |
2021-07-19 | 4233.129883 | 4296.399902 | 4296.399902 | 4258.490234 | 4155790000 |
2021-07-16 | 4322.529785 | 4375.089844 | 4367.430176 | 4327.160156 | 3165160000 |
2021-07-15 | 4340.700195 | 4369.02002 | 4369.02002 | 4360.029785 | 3226930000 |
2021-07-14 | 4362.359863 | 4393.680176 | 4380.109863 | 4374.299805 | 3213870000 |
2021-07-13 | 4366.919922 | 4392.370117 | 4381.069824 | 4369.209961 | 3166900000 |
2021-07-12 | 4364.029785 | 4386.680176 | 4372.410156 | 4384.629883 | 2983980000 |
2021-07-09 | 4329.379883 | 4371.600098 | 4329.379883 | 4369.549805 | 2738280000 |
2021-07-08 | 4289.370117 | 4330.879883 | 4321.069824 | 4320.819824 | 3393780000 |
2021-07-07 | 4329.790039 | 4361.879883 | 4351.009766 | 4358.129883 | 3243900000 |
2021-07-06 | 4314.370117 | 4356.459961 | 4356.459961 | 4343.540039 | 3437900000 |
2021-07-02 | 4326.600098 | 4355.430176 | 4326.600098 | 4352.339844 | 2628550000 |
2021-07-01 | 4300.72998 | 4320.660156 | 4300.72998 | 4319.939941 | 3077580000 |
2021-06-30 | 4287.959961 | 4302.430176 | 4290.649902 | 4297.5 | 3687880000 |
2021-06-29 | 4287.040039 | 4300.52002 | 4293.209961 | 4291.799805 | 3049560000 |
2021-06-28 | 4274.669922 | 4292.140137 | 4284.899902 | 4290.609863 | 3415610000 |
2021-06-25 | 4271.160156 | 4286.120117 | 4274.450195 | 4280.700195 | 6248390000 |
2021-06-24 | 4256.970215 | 4271.279785 | 4256.970215 | 4266.490234 | 3141680000 |
2021-06-23 | 4241.430176 | 4256.600098 | 4249.27002 | 4241.839844 | 3172440000 |
2021-06-22 | 4217.27002 | 4255.839844 | 4224.609863 | 4246.439941 | 3208760000 |
2021-06-21 | 4173.399902 | 4226.240234 | 4173.399902 | 4224.790039 | 3391740000 |
2021-06-18 | 4164.399902 | 4204.779785 | 4204.779785 | 4166.450195 | 6084980000 |
2021-06-17 | 4196.049805 | 4232.290039 | 4220.370117 | 4221.859863 | 3952110000 |
2021-06-16 | 4202.450195 | 4251.890137 | 4248.870117 | 4223.700195 | 3722050000 |
2021-06-15 | 4238.350098 | 4257.160156 | 4255.279785 | 4246.589844 | 3578450000 |
2021-06-14 | 4234.069824 | 4255.589844 | 4248.310059 | 4255.149902 | 3612050000 |
2021-06-11 | 4232.25 | 4248.379883 | 4242.899902 | 4247.439941 | 3204280000 |
2021-06-10 | 4220.339844 | 4249.740234 | 4228.560059 | 4239.180176 | 3502480000 |
2021-06-09 | 4218.740234 | 4237.089844 | 4232.990234 | 4219.549805 | 3902870000 |
2021-06-08 | 4208.410156 | 4236.740234 | 4233.810059 | 4227.259766 | 3943870000 |
2021-06-07 | 4215.660156 | 4232.339844 | 4229.339844 | 4226.52002 | 3835570000 |
2021-06-04 | 4206.049805 | 4233.450195 | 4206.049805 | 4229.890137 | 3487070000 |
2021-06-03 | 4167.930176 | 4204.390137 | 4191.430176 | 4192.850098 | 4579450000 |
2021-06-02 | 4198.27002 | 4217.370117 | 4206.819824 | 4208.120117 | 4860930000 |
2021-06-01 | 4197.589844 | 4234.120117 | 4216.52002 | 4202.040039 | 4122960000 |
2021-05-28 | 4203.569824 | 4218.359863 | 4210.77002 | 4204.109863 | 4199270000 |
2021-05-27 | 4197.779785 | 4213.379883 | 4201.939941 | 4200.879883 | 5201110000 |
2021-05-26 | 4184.109863 | 4202.609863 | 4191.589844 | 4195.990234 | 3674490000 |
2021-05-25 | 4182.52002 | 4213.419922 | 4205.939941 | 4188.129883 | 3420870000 |
2021-05-24 | 4170.160156 | 4209.52002 | 4170.160156 | 4197.049805 | 2947400000 |
2021-05-21 | 4151.720215 | 4188.720215 | 4168.609863 | 4155.859863 | 3344620000 |
2021-05-20 | 4121.970215 | 4172.799805 | 4121.970215 | 4159.120117 | 3019060000 |
2021-05-19 | 4061.409912 | 4116.930176 | 4098.450195 | 4115.680176 | 3485550000 |
2021-05-18 | 4125.990234 | 4169.149902 | 4165.939941 | 4127.830078 | 3559790000 |
2021-05-17 | 4142.689941 | 4171.919922 | 4169.919922 | 4163.290039 | 3307130000 |
2021-05-14 | 4129.580078 | 4183.129883 | 4129.580078 | 4173.850098 | 3251920000 |
2021-05-13 | 4074.98999 | 4131.580078 | 4074.98999 | 4112.5 | 3687780000 |
2021-05-12 | 4056.879883 | 4134.72998 | 4130.549805 | 4063.040039 | 3735080000 |
2021-05-11 | 4111.529785 | 4162.040039 | 4150.339844 | 4152.100098 | 3593110000 |
2021-05-10 | 4188.129883 | 4236.390137 | 4228.290039 | 4188.430176 | 3678970000 |
2021-05-07 | 4201.640137 | 4238.040039 | 4210.339844 | 4232.600098 | 4013060000 |
2021-05-06 | 4147.330078 | 4202.700195 | 4169.140137 | 4201.620117 | 4504860000 |
2021-05-05 | 4160.939941 | 4187.720215 | 4177.060059 | 4167.589844 | 4029050000 |
2021-05-04 | 4128.589844 | 4179.040039 | 4179.040039 | 4164.660156 | 4441080000 |
2021-05-03 | 4188.029785 | 4209.390137 | 4191.97998 | 4192.660156 | 4061170000 |
2021-04-30 | 4174.850098 | 4198.100098 | 4198.100098 | 4181.169922 | 4273680000 |
2021-04-29 | 4176.810059 | 4218.779785 | 4206.140137 | 4211.470215 | 4288940000 |
2021-04-28 | 4181.779785 | 4201.529785 | 4185.140137 | 4183.180176 | 3772390000 |
2021-04-27 | 4176.220215 | 4193.350098 | 4188.25 | 4186.720215 | 3703240000 |
2021-04-26 | 4182.359863 | 4194.189941 | 4185.029785 | 4187.620117 | 3738920000 |
2021-04-23 | 4138.779785 | 4194.169922 | 4138.779785 | 4180.169922 | 3568080000 |
2021-04-22 | 4123.689941 | 4179.569824 | 4170.459961 | 4134.97998 | 4235040000 |
2021-04-21 | 4126.350098 | 4175.02002 | 4128.419922 | 4173.419922 | 3865820000 |
2021-04-20 | 4118.379883 | 4159.180176 | 4159.180176 | 4134.939941 | 4338230000 |
2021-04-19 | 4150.470215 | 4180.810059 | 4179.799805 | 4163.259766 | 3788020000 |
2021-04-16 | 4170.75 | 4191.310059 | 4174.140137 | 4185.470215 | 4157430000 |
2021-04-15 | 4139.759766 | 4173.490234 | 4139.759766 | 4170.419922 | 4027680000 |
2021-04-14 | 4120.870117 | 4151.689941 | 4141.580078 | 4124.660156 | 3976540000 |
2021-04-13 | 4124.430176 | 4148 | 4130.100098 | 4141.589844 | 3728440000 |
2021-04-12 | 4114.819824 | 4131.759766 | 4124.709961 | 4127.990234 | 3578500000 |
2021-04-09 | 4095.51001 | 4129.47998 | 4096.109863 | 4128.799805 | 3634910000 |
2021-04-08 | 4082.540039 | 4098.189941 | 4089.949951 | 4097.169922 | 3901910000 |
2021-04-07 | 4068.310059 | 4083.129883 | 4074.290039 | 4079.949951 | 4112640000 |
2021-04-06 | 4068.139893 | 4086.22998 | 4075.570068 | 4073.939941 | 4027880000 |
2021-04-05 | 4034.439941 | 4083.419922 | 4034.439941 | 4077.909912 | 3999760000 |
2021-04-01 | 3992.780029 | 4020.629883 | 3992.780029 | 4019.870117 | 4151240000 |
2021-03-31 | 3966.97998 | 3994.409912 | 3967.25 | 3972.889893 | 4564980000 |
2021-03-30 | 3944.350098 | 3968.01001 | 3963.340088 | 3958.550049 | 4103570000 |
2021-03-29 | 3943.25 | 3981.830078 | 3969.310059 | 3971.090088 | 4619840000 |
2021-03-26 | 3917.120117 | 3978.189941 | 3917.120117 | 3974.540039 | 5467850000 |
2021-03-25 | 3853.5 | 3919.540039 | 3879.340088 | 3909.52002 | 4940800000 |
2021-03-24 | 3889.070068 | 3942.080078 | 3919.929932 | 3889.139893 | 4766990000 |
2021-03-23 | 3901.570068 | 3949.129883 | 3937.600098 | 3910.52002 | 4645340000 |
2021-03-22 | 3914.159912 | 3955.310059 | 3916.47998 | 3940.590088 | 4311380000 |
2021-03-19 | 3886.75 | 3930.120117 | 3913.139893 | 3913.100098 | 7725050000 |
2021-03-18 | 3910.860107 | 3969.620117 | 3953.5 | 3915.459961 | 4043170000 |
2021-03-17 | 3935.73999 | 3983.870117 | 3949.570068 | 3974.120117 | 4541620000 |
2021-03-16 | 3953.439941 | 3981.040039 | 3973.590088 | 3962.709961 | 4604870000 |
2021-03-15 | 3923.540039 | 3970.080078 | 3942.959961 | 3968.939941 | 4882190000 |
2021-03-12 | 3915.209961 | 3944.98999 | 3924.52002 | 3943.340088 | 4469240000 |
2021-03-11 | 3915.540039 | 3960.27002 | 3915.540039 | 3939.340088 | 5300010000 |
2021-03-10 | 3885.72998 | 3917.350098 | 3891.98999 | 3898.810059 | 5827250000 |
2021-03-09 | 3851.929932 | 3903.76001 | 3851.929932 | 3875.439941 | 5496340000 |
2021-03-08 | 3819.25 | 3881.060059 | 3844.389893 | 3821.350098 | 5852240000 |
2021-03-05 | 3730.189941 | 3851.689941 | 3793.580078 | 3841.939941 | 6842570000 |
2021-03-04 | 3723.340088 | 3843.669922 | 3818.530029 | 3768.469971 | 7142240000 |
2021-03-03 | 3818.860107 | 3874.469971 | 3863.98999 | 3819.719971 | 6150790000 |
2021-03-02 | 3868.570068 | 3906.409912 | 3903.639893 | 3870.290039 | 5493690000 |
2021-03-01 | 3842.51001 | 3914.5 | 3842.51001 | 3901.820068 | 5071540000 |
2021-02-26 | 3789.540039 | 3861.080078 | 3839.659912 | 3811.149902 | 6512950000 |
2021-02-25 | 3814.040039 | 3925.02002 | 3915.800049 | 3829.340088 | 6513060000 |
2021-02-24 | 3859.600098 | 3928.649902 | 3873.709961 | 3925.429932 | 5942350000 |
2021-02-23 | 3805.590088 | 3895.97998 | 3857.070068 | 3881.370117 | 6280650000 |
2021-02-22 | 3874.709961 | 3902.919922 | 3885.550049 | 3876.5 | 5870190000 |
2021-02-19 | 3903.070068 | 3930.409912 | 3921.159912 | 3906.709961 | 4823940000 |
2021-02-18 | 3885.030029 | 3921.97998 | 3915.860107 | 3913.969971 | 4773430000 |
2021-02-17 | 3900.429932 | 3933.610107 | 3918.5 | 3931.330078 | 4718280000 |
2021-02-16 | 3923.850098 | 3950.429932 | 3939.610107 | 3932.590088 | 5037360000 |
2021-02-12 | 3905.780029 | 3937.22998 | 3911.649902 | 3934.830078 | 4119260000 |
2021-02-11 | 3890.389893 | 3925.98999 | 3916.399902 | 3916.379883 | 4570080000 |
2021-02-10 | 3884.939941 | 3931.5 | 3920.780029 | 3909.879883 | 4815380000 |
2021-02-09 | 3902.639893 | 3918.350098 | 3910.48999 | 3911.22998 | 4554610000 |
2021-02-08 | 3892.590088 | 3915.77002 | 3892.590088 | 3915.590088 | 4635030000 |
2021-02-05 | 3874.929932 | 3894.560059 | 3878.300049 | 3886.830078 | 4838580000 |
2021-02-04 | 3836.659912 | 3872.419922 | 3836.659912 | 3871.73999 | 4856670000 |
2021-02-03 | 3816.679932 | 3847.51001 | 3840.27002 | 3830.169922 | 4846900000 |
2021-02-02 | 3791.840088 | 3843.090088 | 3791.840088 | 3826.310059 | 5495370000 |
2021-02-01 | 3725.620117 | 3784.320068 | 3731.169922 | 3773.860107 | 5392870000 |
2021-01-29 | 3694.120117 | 3778.050049 | 3778.050049 | 3714.23999 | 6612570000 |
2021-01-28 | 3755.75 | 3830.5 | 3755.75 | 3787.379883 | 6937960000 |
2021-01-27 | 3732.47998 | 3836.830078 | 3836.830078 | 3750.77002 | 9878040000 |
2021-01-26 | 3847.780029 | 3870.899902 | 3862.959961 | 3849.620117 | 6029090000 |
2021-01-25 | 3797.159912 | 3859.22998 | 3851.679932 | 3855.360107 | 6955860000 |
2021-01-22 | 3830.409912 | 3852.310059 | 3844.23999 | 3841.469971 | 5080430000 |
2021-01-21 | 3845.050049 | 3861.449951 | 3857.459961 | 3853.070068 | 4484460000 |
2021-01-20 | 3816.219971 | 3859.75 | 3816.219971 | 3851.850098 | 4551790000 |
2021-01-19 | 3780.370117 | 3804.530029 | 3781.879883 | 3798.909912 | 4982940000 |
2021-01-15 | 3749.620117 | 3788.72998 | 3788.72998 | 3768.25 | 5353060000 |
2021-01-14 | 3792.860107 | 3823.600098 | 3814.97998 | 3795.540039 | 5180140000 |
2021-01-13 | 3791.5 | 3820.959961 | 3802.22998 | 3809.840088 | 4590420000 |
2021-01-12 | 3776.51001 | 3810.780029 | 3801.620117 | 3801.189941 | 4977210000 |
2021-01-11 | 3789.02002 | 3817.860107 | 3803.139893 | 3799.610107 | 4450500000 |
2021-01-08 | 3783.600098 | 3826.689941 | 3815.050049 | 3824.679932 | 4764180000 |
2021-01-07 | 3764.709961 | 3811.550049 | 3764.709961 | 3803.790039 | 5080870000 |
2021-01-06 | 3705.340088 | 3783.040039 | 3712.199951 | 3748.139893 | 6049970000 |
2021-01-05 | 3695.070068 | 3737.830078 | 3698.02002 | 3726.860107 | 4582620000 |
2021-01-04 | 3662.709961 | 3769.98999 | 3764.610107 | 3700.649902 | 5006680000 |
2020-12-31 | 3726.879883 | 3760.199951 | 3733.27002 | 3756.070068 | 3172510000 |
2020-12-30 | 3730.209961 | 3744.629883 | 3736.189941 | 3732.040039 | 3145200000 |
2020-12-29 | 3723.310059 | 3756.120117 | 3750.01001 | 3727.040039 | 3387030000 |
2020-12-28 | 3723.030029 | 3740.51001 | 3723.030029 | 3735.360107 | 3527460000 |
2020-12-24 | 3689.320068 | 3703.820068 | 3694.030029 | 3703.060059 | 1885090000 |
2020-12-23 | 3689.280029 | 3711.23999 | 3693.419922 | 3690.01001 | 3772630000 |
2020-12-22 | 3676.159912 | 3698.26001 | 3698.080078 | 3687.26001 | 4023940000 |
2020-12-21 | 3636.47998 | 3702.899902 | 3684.280029 | 3694.919922 | 4732160000 |
2020-12-18 | 3685.840088 | 3726.699951 | 3722.389893 | 3709.409912 | 7068340000 |
2020-12-17 | 3710.870117 | 3725.120117 | 3713.649902 | 3722.47998 | 4184930000 |
2020-12-16 | 3688.570068 | 3711.27002 | 3696.25 | 3701.169922 | 4056950000 |
2020-12-15 | 3659.620117 | 3695.290039 | 3666.409912 | 3694.620117 | 4360280000 |
2020-12-14 | 3645.840088 | 3697.610107 | 3675.27002 | 3647.48999 | 4594920000 |
2020-12-11 | 3633.399902 | 3665.909912 | 3656.080078 | 3663.459961 | 4367150000 |
2020-12-10 | 3645.179932 | 3678.48999 | 3659.129883 | 3668.100098 | 4618240000 |
2020-12-09 | 3660.540039 | 3712.389893 | 3705.97998 | 3672.820068 | 5209940000 |
2020-12-08 | 3678.830078 | 3708.449951 | 3683.050049 | 3702.25 | 4549670000 |
2020-12-07 | 3678.879883 | 3697.409912 | 3694.72998 | 3691.959961 | 4788560000 |
2020-12-04 | 3670.939941 | 3699.199951 | 3670.939941 | 3699.120117 | 5086370000 |
2020-12-03 | 3657.169922 | 3682.72998 | 3668.280029 | 3666.719971 | 5091760000 |
2020-12-02 | 3644.840088 | 3670.959961 | 3653.780029 | 3669.01001 | 5029620000 |
2020-12-01 | 3645.870117 | 3678.449951 | 3645.870117 | 3662.449951 | 5403660000 |
2020-11-30 | 3594.389893 | 3634.179932 | 3634.179932 | 3621.629883 | 6291400000 |
2020-11-27 | 3629.330078 | 3644.310059 | 3638.550049 | 3638.350098 | 2778450000 |
2020-11-25 | 3617.76001 | 3635.5 | 3635.5 | 3629.649902 | 4902560000 |
2020-11-24 | 3594.52002 | 3642.310059 | 3594.52002 | 3635.409912 | 6267570000 |
2020-11-23 | 3552.77002 | 3589.810059 | 3566.820068 | 3577.590088 | 5036290000 |
2020-11-20 | 3556.850098 | 3581.22998 | 3579.310059 | 3557.540039 | 4218970000 |
2020-11-19 | 3543.840088 | 3585.219971 | 3559.409912 | 3581.870117 | 4347200000 |
2020-11-18 | 3567.330078 | 3619.090088 | 3612.090088 | 3567.790039 | 5274450000 |
2020-11-17 | 3588.679932 | 3623.110107 | 3610.310059 | 3609.530029 | 4799570000 |
2020-11-16 | 3600.159912 | 3628.51001 | 3600.159912 | 3626.909912 | 5281980000 |
2020-11-13 | 3552.570068 | 3593.659912 | 3552.570068 | 3585.149902 | 4709670000 |
2020-11-12 | 3518.580078 | 3569.02002 | 3562.669922 | 3537.01001 | 4890120000 |
2020-11-11 | 3557 | 3581.159912 | 3563.219971 | 3572.659912 | 4609970000 |
2020-11-10 | 3511.909912 | 3557.219971 | 3543.26001 | 3545.530029 | 6024230000 |
2020-11-09 | 3547.47998 | 3645.98999 | 3583.040039 | 3550.5 | 8556610000 |
2020-11-06 | 3484.340088 | 3521.580078 | 3508.340088 | 3509.439941 | 4833950000 |
2020-11-05 | 3485.73999 | 3529.050049 | 3485.73999 | 3510.449951 | 4841190000 |
2020-11-04 | 3405.169922 | 3486.25 | 3406.459961 | 3443.439941 | 4783040000 |
2020-11-03 | 3336.25 | 3389.48999 | 3336.25 | 3369.159912 | 4220070000 |
2020-11-02 | 3279.73999 | 3330.139893 | 3296.199951 | 3310.23999 | 4310590000 |
2020-10-30 | 3233.939941 | 3304.929932 | 3293.590088 | 3269.959961 | 4840450000 |
2020-10-29 | 3259.820068 | 3341.050049 | 3277.169922 | 3310.110107 | 4903070000 |
2020-10-28 | 3268.889893 | 3342.47998 | 3342.47998 | 3271.030029 | 5129860000 |
2020-10-27 | 3388.709961 | 3409.51001 | 3403.149902 | 3390.679932 | 3946990000 |
2020-10-26 | 3364.860107 | 3441.419922 | 3441.419922 | 3400.969971 | 3988080000 |
2020-10-23 | 3440.449951 | 3466.459961 | 3464.899902 | 3465.389893 | 3646570000 |
2020-10-22 | 3415.340088 | 3460.530029 | 3438.5 | 3453.48999 | 4163630000 |
2020-10-21 | 3433.060059 | 3464.860107 | 3439.909912 | 3435.560059 | 4097750000 |
2020-10-20 | 3435.649902 | 3476.929932 | 3439.379883 | 3443.120117 | 3901260000 |
2020-10-19 | 3419.929932 | 3502.419922 | 3493.659912 | 3426.919922 | 4086200000 |
2020-10-16 | 3480.449951 | 3515.76001 | 3493.5 | 3483.810059 | 4675890000 |
2020-10-15 | 3440.889893 | 3489.080078 | 3453.719971 | 3483.340088 | 3717640000 |
2020-10-14 | 3480.550049 | 3527.939941 | 3515.469971 | 3488.669922 | 3840630000 |
2020-10-13 | 3500.860107 | 3534.01001 | 3534.01001 | 3511.929932 | 3605150000 |
2020-10-12 | 3499.610107 | 3549.850098 | 3500.02002 | 3534.219971 | 3428970000 |
2020-10-09 | 3458.070068 | 3482.340088 | 3459.669922 | 3477.139893 | 3939060000 |
2020-10-08 | 3428.149902 | 3447.280029 | 3434.280029 | 3446.830078 | 3856190000 |
2020-10-07 | 3384.560059 | 3426.26001 | 3384.560059 | 3419.439941 | 3807830000 |
2020-10-06 | 3354.540039 | 3431.560059 | 3408.73999 | 3360.969971 | 4443380000 |
2020-10-05 | 3367.27002 | 3409.570068 | 3367.27002 | 3408.600098 | 3686920000 |
2020-10-02 | 3323.689941 | 3369.100098 | 3338.939941 | 3348.419922 | 3961550000 |
2020-10-01 | 3361.389893 | 3397.179932 | 3385.870117 | 3380.800049 | 4070530000 |
2020-09-30 | 3340.469971 | 3393.560059 | 3341.209961 | 3363 | 4722530000 |
2020-09-29 | 3327.540039 | 3357.919922 | 3350.919922 | 3335.469971 | 3651880000 |
2020-09-28 | 3332.909912 | 3360.73999 | 3333.899902 | 3351.600098 | 3946060000 |
2020-09-25 | 3228.439941 | 3306.879883 | 3236.659912 | 3298.459961 | 3792220000 |
2020-09-24 | 3209.449951 | 3278.699951 | 3226.139893 | 3246.590088 | 4599470000 |
2020-09-23 | 3232.570068 | 3323.350098 | 3320.110107 | 3236.919922 | 4364500000 |
2020-09-22 | 3270.949951 | 3320.310059 | 3295.75 | 3315.570068 | 3963300000 |
2020-09-21 | 3229.100098 | 3285.570068 | 3285.570068 | 3281.060059 | 4828350000 |
2020-09-18 | 3292.399902 | 3362.27002 | 3357.379883 | 3319.469971 | 7068700000 |
2020-09-17 | 3328.820068 | 3375.169922 | 3346.860107 | 3357.01001 | 4371940000 |
2020-09-16 | 3384.449951 | 3428.919922 | 3411.22998 | 3385.48999 | 4710030000 |
2020-09-15 | 3389.25 | 3419.47998 | 3407.72998 | 3401.199951 | 4051460000 |
2020-09-14 | 3363.560059 | 3402.929932 | 3363.560059 | 3383.540039 | 3832130000 |
2020-09-11 | 3310.469971 | 3368.949951 | 3352.699951 | 3340.969971 | 3704450000 |
2020-09-10 | 3329.25 | 3425.550049 | 3412.560059 | 3339.189941 | 4192250000 |
2020-09-09 | 3366.840088 | 3424.77002 | 3369.820068 | 3398.959961 | 3920830000 |
2020-09-08 | 3329.27002 | 3379.969971 | 3371.879883 | 3331.840088 | 4665600000 |
2020-09-04 | 3349.629883 | 3479.149902 | 3453.600098 | 3426.959961 | 4431440000 |
2020-09-03 | 3427.409912 | 3564.850098 | 3564.73999 | 3455.060059 | 4898680000 |
2020-09-02 | 3535.22998 | 3588.110107 | 3543.76001 | 3580.840088 | 4285190000 |
2020-09-01 | 3494.600098 | 3528.030029 | 3507.439941 | 3526.649902 | 4083110000 |
2020-08-31 | 3493.25 | 3514.77002 | 3509.72998 | 3500.310059 | 4342290000 |
2020-08-28 | 3484.320068 | 3509.22998 | 3494.689941 | 3508.01001 | 3855880000 |
2020-08-27 | 3468.350098 | 3501.379883 | 3485.139893 | 3484.550049 | 3929560000 |
2020-08-26 | 3444.149902 | 3481.070068 | 3449.969971 | 3478.72998 | 3754360000 |
2020-08-25 | 3425.840088 | 3444.209961 | 3435.949951 | 3443.620117 | 3619300000 |
2020-08-24 | 3413.129883 | 3432.090088 | 3418.090088 | 3431.280029 | 3728690000 |
2020-08-21 | 3379.310059 | 3399.959961 | 3386.01001 | 3397.159912 | 3705420000 |
2020-08-20 | 3354.689941 | 3390.800049 | 3360.47998 | 3385.51001 | 3642850000 |
2020-08-19 | 3369.659912 | 3399.540039 | 3392.51001 | 3374.850098 | 3884480000 |
2020-08-18 | 3370.149902 | 3395.060059 | 3387.040039 | 3389.780029 | 3881310000 |
2020-08-17 | 3379.219971 | 3387.590088 | 3380.860107 | 3381.98999 | 3671290000 |
2020-08-14 | 3361.639893 | 3378.51001 | 3368.659912 | 3372.850098 | 3193400000 |
2020-08-13 | 3363.350098 | 3387.23999 | 3372.949951 | 3373.429932 | 3648810000 |
2020-08-12 | 3355.459961 | 3387.889893 | 3355.459961 | 3380.350098 | 3768560000 |
2020-08-11 | 3326.439941 | 3381.01001 | 3370.340088 | 3333.689941 | 5087650000 |
2020-08-10 | 3335.439941 | 3363.290039 | 3356.040039 | 3360.469971 | 4318570000 |
2020-08-07 | 3328.719971 | 3352.540039 | 3340.050049 | 3351.280029 | 4104860000 |
2020-08-06 | 3318.139893 | 3351.030029 | 3323.169922 | 3349.159912 | 4267490000 |
2020-08-05 | 3317.370117 | 3330.77002 | 3317.370117 | 3327.77002 | 4732220000 |
2020-08-04 | 3286.370117 | 3306.840088 | 3289.919922 | 3306.51001 | 4621670000 |
2020-08-03 | 3284.530029 | 3302.72998 | 3288.26001 | 3294.610107 | 4643640000 |
2020-07-31 | 3220.26001 | 3272.169922 | 3270.449951 | 3271.120117 | 5117260000 |
2020-07-30 | 3204.129883 | 3250.919922 | 3231.76001 | 3246.219971 | 4254010000 |
2020-07-29 | 3227.219971 | 3264.73999 | 3227.219971 | 3258.439941 | 4676300000 |
2020-07-28 | 3216.169922 | 3243.719971 | 3234.27002 | 3218.439941 | 4027890000 |
2020-07-27 | 3214.25 | 3241.429932 | 3219.840088 | 3239.409912 | 3963910000 |
2020-07-24 | 3200.050049 | 3227.26001 | 3218.580078 | 3215.629883 | 3894900000 |
2020-07-23 | 3222.659912 | 3279.98999 | 3271.639893 | 3235.659912 | 4290460000 |
2020-07-22 | 3253.100098 | 3279.320068 | 3254.860107 | 3276.02002 | 4255190000 |
2020-07-21 | 3247.77002 | 3277.290039 | 3268.52002 | 3257.300049 | 4547960000 |
2020-07-20 | 3215.159912 | 3258.610107 | 3224.290039 | 3251.840088 | 3971200000 |
2020-07-17 | 3205.649902 | 3233.52002 | 3224.209961 | 3224.72998 | 3993830000 |
2020-07-16 | 3198.590088 | 3220.389893 | 3208.360107 | 3215.570068 | 3961230000 |
2020-07-15 | 3200.76001 | 3238.280029 | 3225.97998 | 3226.560059 | 4669760000 |
2020-07-14 | 3127.659912 | 3200.949951 | 3141.110107 | 3197.52002 | 4476170000 |
2020-07-13 | 3149.429932 | 3235.320068 | 3205.080078 | 3155.219971 | 4890780000 |
2020-07-10 | 3136.219971 | 3186.820068 | 3152.469971 | 3185.040039 | 4515340000 |
2020-07-09 | 3115.699951 | 3179.780029 | 3176.169922 | 3152.050049 | 4829020000 |
2020-07-08 | 3136.530029 | 3171.800049 | 3153.070068 | 3169.939941 | 4927700000 |
2020-07-07 | 3142.929932 | 3184.149902 | 3166.439941 | 3145.320068 | 4563700000 |
2020-07-06 | 3155.290039 | 3182.590088 | 3155.290039 | 3179.719971 | 4736450000 |
2020-07-02 | 3124.52002 | 3165.810059 | 3143.639893 | 3130.01001 | 4190830000 |
2020-07-01 | 3101.169922 | 3128.439941 | 3105.919922 | 3115.860107 | 4443130000 |
2020-06-30 | 3047.830078 | 3111.51001 | 3050.199951 | 3100.290039 | 4696280000 |
2020-06-29 | 2999.73999 | 3053.889893 | 3018.590088 | 3053.23999 | 4462770000 |
2020-06-26 | 3004.629883 | 3073.72998 | 3073.199951 | 3009.050049 | 8098120000 |
2020-06-25 | 3024.01001 | 3086.25 | 3046.600098 | 3083.76001 | 4815420000 |
2020-06-24 | 3032.129883 | 3115.01001 | 3114.399902 | 3050.330078 | 5587200000 |
2020-06-23 | 3127.120117 | 3154.899902 | 3138.699951 | 3131.290039 | 4704830000 |
2020-06-22 | 3079.389893 | 3120.919922 | 3094.419922 | 3117.860107 | 4665380000 |
2020-06-19 | 3083.110107 | 3155.530029 | 3140.290039 | 3097.73999 | 8327780000 |
2020-06-18 | 3093.51001 | 3120 | 3101.639893 | 3115.340088 | 4429030000 |
2020-06-17 | 3108.030029 | 3141.159912 | 3136.129883 | 3113.48999 | 4549390000 |
2020-06-16 | 3076.060059 | 3153.449951 | 3131 | 3124.73999 | 5829240000 |
2020-06-15 | 2965.659912 | 3079.76001 | 2993.76001 | 3066.590088 | 5740660000 |
2020-06-12 | 2984.469971 | 3088.419922 | 3071.040039 | 3041.310059 | 5832250000 |
2020-06-11 | 2999.48999 | 3123.530029 | 3123.530029 | 3002.100098 | 7018890000 |
2020-06-10 | 3181.48999 | 3223.27002 | 3213.419922 | 3190.139893 | 6570840000 |
2020-06-09 | 3193.110107 | 3222.709961 | 3213.320068 | 3207.179932 | 6382620000 |
2020-06-08 | 3196 | 3233.129883 | 3199.919922 | 3232.389893 | 8437380000 |
2020-06-05 | 3163.840088 | 3211.719971 | 3163.840088 | 3193.929932 | 8617590000 |
2020-06-04 | 3090.409912 | 3128.909912 | 3111.560059 | 3112.350098 | 6428130000 |
2020-06-03 | 3098.899902 | 3130.939941 | 3098.899902 | 3122.870117 | 5989560000 |
2020-06-02 | 3051.639893 | 3081.070068 | 3064.780029 | 3080.820068 | 5187230000 |
2020-06-01 | 3031.540039 | 3062.179932 | 3038.780029 | 3055.72998 | 4673410000 |
2020-05-29 | 2998.610107 | 3049.169922 | 3025.169922 | 3044.310059 | 7275080000 |
2020-05-28 | 3023.399902 | 3068.669922 | 3046.610107 | 3029.72998 | 5402670000 |
2020-05-27 | 2969.75 | 3036.25 | 3015.649902 | 3036.129883 | 6371230000 |
2020-05-26 | 2988.169922 | 3021.719971 | 3004.080078 | 2991.77002 | 5837060000 |
2020-05-22 | 2933.590088 | 2956.76001 | 2948.050049 | 2955.449951 | 3952800000 |
2020-05-21 | 2938.570068 | 2978.5 | 2969.949951 | 2948.51001 | 4966940000 |
2020-05-20 | 2953.629883 | 2980.290039 | 2953.629883 | 2971.610107 | 4992970000 |
2020-05-19 | 2922.350098 | 2964.209961 | 2948.590088 | 2922.939941 | 4969330000 |
2020-05-18 | 2913.860107 | 2968.090088 | 2913.860107 | 2953.909912 | 6364290000 |
2020-05-15 | 2816.780029 | 2865.01001 | 2829.949951 | 2863.699951 | 5477040000 |
2020-05-14 | 2766.639893 | 2852.800049 | 2794.540039 | 2852.5 | 5641920000 |
2020-05-13 | 2793.149902 | 2874.139893 | 2865.860107 | 2820 | 6143130000 |
2020-05-12 | 2869.590088 | 2945.820068 | 2939.5 | 2870.120117 | 5107710000 |
2020-05-11 | 2903.439941 | 2944.25 | 2915.459961 | 2930.189941 | 4807320000 |
2020-05-08 | 2902.879883 | 2932.159912 | 2908.830078 | 2929.800049 | 4857160000 |
2020-05-07 | 2876.47998 | 2901.919922 | 2878.26001 | 2881.189941 | 5164640000 |
2020-05-06 | 2847.649902 | 2891.110107 | 2883.139893 | 2848.419922 | 4861920000 |
2020-05-05 | 2863.550049 | 2898.22998 | 2868.879883 | 2868.439941 | 5129590000 |
2020-05-04 | 2797.850098 | 2844.23999 | 2815.01001 | 2842.73999 | 4723140000 |
2020-05-01 | 2821.610107 | 2869.090088 | 2869.090088 | 2830.709961 | 4753160000 |
2020-04-30 | 2892.469971 | 2930.909912 | 2930.909912 | 2912.429932 | 6523120000 |
2020-04-29 | 2912.159912 | 2954.860107 | 2918.459961 | 2939.51001 | 6620140000 |
2020-04-28 | 2860.709961 | 2921.149902 | 2909.959961 | 2863.389893 | 5672880000 |
2020-04-27 | 2852.889893 | 2887.719971 | 2854.649902 | 2878.47998 | 5194260000 |
2020-04-24 | 2791.76001 | 2842.709961 | 2812.639893 | 2836.73999 | 5374480000 |
2020-04-23 | 2794.26001 | 2844.899902 | 2810.419922 | 2797.800049 | 5756520000 |
2020-04-22 | 2775.949951 | 2815.100098 | 2787.889893 | 2799.310059 | 5049660000 |
2020-04-21 | 2727.100098 | 2785.540039 | 2784.810059 | 2736.560059 | 5075830000 |
2020-04-20 | 2820.429932 | 2868.97998 | 2845.620117 | 2823.159912 | 5220160000 |
2020-04-17 | 2830.879883 | 2879.219971 | 2842.429932 | 2874.560059 | 5792140000 |
2020-04-16 | 2764.320068 | 2806.51001 | 2799.340088 | 2799.550049 | 5179990000 |
2020-04-15 | 2761.540039 | 2801.879883 | 2795.639893 | 2783.360107 | 5203390000 |
2020-04-14 | 2805.100098 | 2851.850098 | 2805.100098 | 2846.060059 | 5567400000 |
2020-04-13 | 2721.169922 | 2782.459961 | 2782.459961 | 2761.629883 | 5274310000 |
2020-04-09 | 2762.360107 | 2818.570068 | 2776.98999 | 2789.820068 | 7880140000 |
2020-04-08 | 2663.300049 | 2760.75 | 2685 | 2749.97998 | 5856370000 |
2020-04-07 | 2657.669922 | 2756.889893 | 2738.649902 | 2659.409912 | 7040720000 |
2020-04-06 | 2574.570068 | 2676.850098 | 2578.280029 | 2663.679932 | 6391860000 |
2020-04-03 | 2459.959961 | 2538.179932 | 2514.919922 | 2488.649902 | 6087190000 |
2020-04-02 | 2455.790039 | 2533.219971 | 2458.540039 | 2526.899902 | 6454990000 |
2020-04-01 | 2447.48999 | 2522.75 | 2498.080078 | 2470.5 | 5947900000 |
2020-03-31 | 2571.149902 | 2641.389893 | 2614.689941 | 2584.590088 | 6568290000 |
2020-03-30 | 2545.280029 | 2631.800049 | 2558.97998 | 2626.649902 | 5746220000 |
2020-03-27 | 2520.02002 | 2615.909912 | 2555.870117 | 2541.469971 | 6194330000 |
2020-03-26 | 2500.719971 | 2637.01001 | 2501.290039 | 2630.070068 | 7753160000 |
2020-03-25 | 2407.530029 | 2571.419922 | 2457.77002 | 2475.560059 | 8285670000 |
2020-03-24 | 2344.439941 | 2449.709961 | 2344.439941 | 2447.330078 | 7547350000 |
2020-03-23 | 2191.860107 | 2300.72998 | 2290.709961 | 2237.399902 | 7402180000 |
2020-03-20 | 2295.560059 | 2453.01001 | 2431.939941 | 2304.919922 | 9044690000 |
2020-03-19 | 2319.780029 | 2466.969971 | 2393.47998 | 2409.389893 | 7946710000 |
2020-03-18 | 2280.52002 | 2453.570068 | 2436.5 | 2398.100098 | 8755780000 |
2020-03-17 | 2367.040039 | 2553.929932 | 2425.659912 | 2529.189941 | 8358500000 |
2020-03-16 | 2380.939941 | 2562.97998 | 2508.590088 | 2386.129883 | 7781540000 |
2020-03-13 | 2492.370117 | 2711.330078 | 2569.98999 | 2711.02002 | 8258670000 |
2020-03-12 | 2478.860107 | 2660.949951 | 2630.860107 | 2480.639893 | 8829380000 |
2020-03-11 | 2707.219971 | 2825.600098 | 2825.600098 | 2741.379883 | 7374110000 |
2020-03-10 | 2734 | 2882.590088 | 2813.47998 | 2882.22998 | 7635960000 |
2020-03-09 | 2734.429932 | 2863.889893 | 2863.889893 | 2746.560059 | 8423050000 |
2020-03-06 | 2901.540039 | 2985.929932 | 2954.199951 | 2972.370117 | 6552140000 |
2020-03-05 | 2999.830078 | 3083.040039 | 3075.699951 | 3023.939941 | 5575550000 |
2020-03-04 | 3034.379883 | 3130.969971 | 3045.75 | 3130.120117 | 5035480000 |
2020-03-03 | 2976.629883 | 3136.719971 | 3096.459961 | 3003.370117 | 6355940000 |
2020-03-02 | 2945.189941 | 3090.959961 | 2974.280029 | 3090.22998 | 6376400000 |
2020-02-28 | 2855.840088 | 2959.719971 | 2916.899902 | 2954.219971 | 8563850000 |
2020-02-27 | 2977.389893 | 3097.070068 | 3062.540039 | 2978.76001 | 7058840000 |
2020-02-26 | 3108.98999 | 3182.51001 | 3139.899902 | 3116.389893 | 5478110000 |
2020-02-25 | 3118.77002 | 3246.98999 | 3238.939941 | 3128.209961 | 5591510000 |
2020-02-24 | 3214.649902 | 3259.810059 | 3257.610107 | 3225.889893 | 4842960000 |
2020-02-21 | 3328.449951 | 3360.76001 | 3360.5 | 3337.75 | 3899270000 |
2020-02-20 | 3341.02002 | 3389.149902 | 3380.449951 | 3373.22998 | 4007320000 |
2020-02-19 | 3378.830078 | 3393.52002 | 3380.389893 | 3386.149902 | 3600150000 |
2020-02-18 | 3355.610107 | 3375.01001 | 3369.040039 | 3370.290039 | 3746720000 |
2020-02-14 | 3366.149902 | 3380.689941 | 3378.080078 | 3380.159912 | 3398040000 |
2020-02-13 | 3360.52002 | 3385.090088 | 3365.899902 | 3373.939941 | 3498240000 |
2020-02-12 | 3369.719971 | 3381.469971 | 3370.5 | 3379.449951 | 3926380000 |
2020-02-11 | 3352.719971 | 3375.629883 | 3365.870117 | 3357.75 | 3760550000 |
2020-02-10 | 3317.77002 | 3352.26001 | 3318.280029 | 3352.090088 | 3450350000 |
2020-02-07 | 3322.120117 | 3341.419922 | 3335.540039 | 3327.709961 | 3730650000 |
2020-02-06 | 3334.389893 | 3347.959961 | 3344.919922 | 3345.780029 | 3868370000 |
2020-02-05 | 3313.75 | 3337.580078 | 3324.909912 | 3334.689941 | 4117730000 |
2020-02-04 | 3280.610107 | 3306.919922 | 3280.610107 | 3297.590088 | 3995320000 |
2020-02-03 | 3235.659912 | 3268.439941 | 3235.659912 | 3248.919922 | 3757910000 |
2020-01-31 | 3214.679932 | 3282.330078 | 3282.330078 | 3225.52002 | 4527830000 |
2020-01-30 | 3242.800049 | 3285.909912 | 3256.449951 | 3283.659912 | 3787250000 |
2020-01-29 | 3271.889893 | 3293.469971 | 3289.459961 | 3273.399902 | 3584500000 |
2020-01-28 | 3253.219971 | 3285.780029 | 3255.350098 | 3276.23999 | 3526720000 |
2020-01-27 | 3234.5 | 3258.850098 | 3247.159912 | 3243.629883 | 3823100000 |
2020-01-24 | 3281.530029 | 3333.179932 | 3333.100098 | 3295.469971 | 3707130000 |
2020-01-23 | 3301.870117 | 3326.879883 | 3315.77002 | 3325.540039 | 3764860000 |
2020-01-22 | 3320.040039 | 3337.77002 | 3330.02002 | 3321.75 | 3619850000 |
2020-01-21 | 3316.610107 | 3329.790039 | 3321.030029 | 3320.790039 | 4105340000 |
2020-01-17 | 3318.860107 | 3329.879883 | 3323.659912 | 3329.620117 | 3698170000 |
2020-01-16 | 3302.820068 | 3317.110107 | 3302.969971 | 3316.810059 | 3535080000 |
2020-01-15 | 3280.689941 | 3298.659912 | 3282.27002 | 3289.290039 | 3716840000 |
2020-01-14 | 3277.189941 | 3294.25 | 3285.350098 | 3283.149902 | 3665130000 |
2020-01-13 | 3268.429932 | 3288.129883 | 3271.129883 | 3288.129883 | 3456380000 |
2020-01-10 | 3260.860107 | 3282.98999 | 3281.810059 | 3265.350098 | 3212970000 |
2020-01-09 | 3263.669922 | 3275.580078 | 3266.030029 | 3274.699951 | 3638390000 |
2020-01-08 | 3236.669922 | 3267.070068 | 3238.590088 | 3253.050049 | 3720890000 |
2020-01-07 | 3232.429932 | 3244.909912 | 3241.860107 | 3237.179932 | 3420380000 |
2020-01-06 | 3214.639893 | 3246.840088 | 3217.550049 | 3246.280029 | 3674070000 |
2020-01-03 | 3222.340088 | 3246.149902 | 3226.360107 | 3234.850098 | 3461290000 |
2020-01-02 | 3235.530029 | 3258.139893 | 3244.669922 | 3257.850098 | 3458250000 |
2019-12-31 | 3212.030029 | 3231.719971 | 3215.179932 | 3230.780029 | 2893810000 |
2019-12-30 | 3216.570068 | 3240.919922 | 3240.090088 | 3221.290039 | 3013290000 |
2019-12-27 | 3234.370117 | 3247.929932 | 3247.22998 | 3240.02002 | 2428670000 |
2019-12-26 | 3227.199951 | 3240.080078 | 3227.199951 | 3239.909912 | 2160680000 |
2019-12-24 | 3220.51001 | 3226.429932 | 3225.449951 | 3223.379883 | 1296540000 |
2019-12-23 | 3222.300049 | 3227.780029 | 3226.050049 | 3224.01001 | 3060610000 |
2019-12-20 | 3216.030029 | 3225.649902 | 3223.330078 | 3221.219971 | 6454270000 |
2019-12-19 | 3192.320068 | 3205.47998 | 3192.320068 | 3205.370117 | 3720450000 |
2019-12-18 | 3191.139893 | 3198.47998 | 3195.209961 | 3191.139893 | 4014080000 |
2019-12-17 | 3191.030029 | 3198.219971 | 3195.399902 | 3192.52002 | 3837540000 |
2019-12-16 | 3183.629883 | 3197.709961 | 3183.629883 | 3191.449951 | 4051790000 |
2019-12-13 | 3156.51001 | 3182.679932 | 3166.649902 | 3168.800049 | 3736870000 |
2019-12-12 | 3138.469971 | 3176.280029 | 3141.22998 | 3168.570068 | 3990690000 |
2019-12-11 | 3133.209961 | 3143.97998 | 3135.75 | 3141.629883 | 3252540000 |
2019-12-10 | 3126.090088 | 3142.120117 | 3135.360107 | 3132.52002 | 3343790000 |
2019-12-09 | 3135.459961 | 3148.870117 | 3141.860107 | 3135.959961 | 3345990000 |
2019-12-06 | 3134.620117 | 3150.600098 | 3134.620117 | 3145.909912 | 3479480000 |
2019-12-05 | 3103.76001 | 3119.449951 | 3119.209961 | 3117.429932 | 3355750000 |
2019-12-04 | 3102.530029 | 3119.379883 | 3103.5 | 3112.76001 | 3695030000 |
2019-12-03 | 3070.330078 | 3094.969971 | 3087.409912 | 3093.199951 | 3653390000 |
2019-12-02 | 3110.780029 | 3144.310059 | 3143.850098 | 3113.870117 | 3268740000 |
2019-11-29 | 3139.340088 | 3150.300049 | 3147.179932 | 3140.97998 | 1743020000 |
2019-11-27 | 3143.409912 | 3154.26001 | 3145.48999 | 3153.629883 | 3033090000 |
2019-11-26 | 3131 | 3142.689941 | 3134.850098 | 3140.52002 | 4595590000 |
2019-11-25 | 3117.439941 | 3133.830078 | 3117.439941 | 3133.639893 | 3511530000 |
2019-11-22 | 3099.26001 | 3112.870117 | 3111.409912 | 3110.290039 | 3226780000 |
2019-11-21 | 3094.550049 | 3110.110107 | 3108.48999 | 3103.540039 | 3720560000 |
2019-11-20 | 3091.409912 | 3118.969971 | 3114.659912 | 3108.459961 | 4034890000 |
2019-11-19 | 3113.469971 | 3127.639893 | 3127.449951 | 3120.179932 | 3590070000 |
2019-11-18 | 3112.060059 | 3124.169922 | 3117.909912 | 3122.030029 | 3436690000 |
2019-11-15 | 3104.600098 | 3120.459961 | 3107.919922 | 3120.459961 | 3335650000 |
2019-11-14 | 3083.26001 | 3098.199951 | 3090.75 | 3096.629883 | 3276070000 |
2019-11-13 | 3078.800049 | 3098.060059 | 3084.179932 | 3094.040039 | 3509280000 |
2019-11-12 | 3084.72998 | 3102.610107 | 3089.280029 | 3091.840088 | 3466010000 |
2019-11-11 | 3075.820068 | 3088.330078 | 3080.330078 | 3087.01001 | 3035530000 |
2019-11-08 | 3073.580078 | 3093.090088 | 3081.25 | 3093.080078 | 3499150000 |
2019-11-07 | 3080.22998 | 3097.77002 | 3087.02002 | 3085.179932 | 4144640000 |
2019-11-06 | 3065.889893 | 3078.340088 | 3075.100098 | 3076.780029 | 4458190000 |
2019-11-05 | 3072.149902 | 3083.949951 | 3080.800049 | 3074.620117 | 4486130000 |
2019-11-04 | 3074.870117 | 3085.199951 | 3078.959961 | 3078.27002 | 4146850000 |
2019-11-01 | 3050.719971 | 3066.949951 | 3050.719971 | 3066.909912 | 3930200000 |
2019-10-31 | 3023.189941 | 3046.899902 | 3046.899902 | 3037.560059 | 4139280000 |
2019-10-30 | 3025.959961 | 3050.100098 | 3039.73999 | 3046.77002 | 3776030000 |
2019-10-29 | 3034.810059 | 3047.870117 | 3035.389893 | 3036.889893 | 3589930000 |
2019-10-28 | 3032.120117 | 3044.080078 | 3032.120117 | 3039.419922 | 3521230000 |
2019-10-25 | 3001.939941 | 3027.389893 | 3003.320068 | 3022.550049 | 3370370000 |
2019-10-24 | 3000.419922 | 3016.070068 | 3014.780029 | 3010.290039 | 3692600000 |
2019-10-23 | 2991.209961 | 3004.780029 | 2994.01001 | 3004.52002 | 3392870000 |
2019-10-22 | 2995.040039 | 3014.570068 | 3010.72998 | 2995.98999 | 3523890000 |
2019-10-21 | 2995.350098 | 3007.330078 | 2996.47998 | 3006.719971 | 3271620000 |
2019-10-18 | 2976.310059 | 3000 | 2996.840088 | 2986.199951 | 3264290000 |
2019-10-17 | 2991.790039 | 3008.290039 | 3000.77002 | 2997.949951 | 3115960000 |
2019-10-16 | 2985.199951 | 2997.540039 | 2989.679932 | 2989.689941 | 3222570000 |
2019-10-15 | 2973.610107 | 3003.280029 | 2973.610107 | 2995.679932 | 3340740000 |
2019-10-14 | 2962.939941 | 2972.840088 | 2965.810059 | 2966.149902 | 2557020000 |
2019-10-11 | 2963.070068 | 2993.280029 | 2963.070068 | 2970.27002 | 3580460000 |
2019-10-10 | 2917.120117 | 2948.459961 | 2918.550049 | 2938.129883 | 3217250000 |
2019-10-09 | 2907.409912 | 2929.320068 | 2911.100098 | 2919.399902 | 2726820000 |
2019-10-08 | 2892.659912 | 2925.469971 | 2920.399902 | 2893.060059 | 3356450000 |
2019-10-07 | 2935.679932 | 2959.75 | 2944.22998 | 2938.790039 | 2940140000 |
2019-10-04 | 2918.560059 | 2953.73999 | 2918.560059 | 2952.01001 | 2990830000 |
2019-10-03 | 2855.939941 | 2911.129883 | 2885.379883 | 2910.629883 | 3503640000 |
2019-10-02 | 2874.929932 | 2924.780029 | 2924.780029 | 2887.610107 | 3912520000 |
2019-10-01 | 2938.699951 | 2992.530029 | 2983.689941 | 2940.25 | 3558040000 |
2019-09-30 | 2967.070068 | 2983.850098 | 2967.070068 | 2976.73999 | 3247610000 |
2019-09-27 | 2945.530029 | 2987.310059 | 2985.469971 | 2961.790039 | 3243650000 |
2019-09-26 | 2963.709961 | 2987.280029 | 2985.72998 | 2977.620117 | 3077240000 |
2019-09-25 | 2952.860107 | 2989.820068 | 2968.350098 | 2984.870117 | 3318870000 |
2019-09-24 | 2957.72998 | 3007.97998 | 3002.429932 | 2966.600098 | 3868160000 |
2019-09-23 | 2982.22998 | 2999.149902 | 2983.5 | 2991.780029 | 3186590000 |
2019-09-20 | 2984.679932 | 3016.370117 | 3008.419922 | 2992.070068 | 6094740000 |
2019-09-19 | 3003.159912 | 3021.98999 | 3010.360107 | 3006.790039 | 3251290000 |
2019-09-18 | 2978.570068 | 3007.830078 | 3001.5 | 3006.72998 | 3435540000 |
2019-09-17 | 2993.72998 | 3006.209961 | 2995.669922 | 3005.699951 | 3671840000 |
2019-09-16 | 2990.669922 | 3002.189941 | 2996.409912 | 2997.959961 | 4274640000 |
2019-09-13 | 3002.899902 | 3017.330078 | 3012.209961 | 3007.389893 | 3520060000 |
2019-09-12 | 3000.919922 | 3020.73999 | 3009.080078 | 3009.570068 | 3791860000 |
2019-09-11 | 2975.310059 | 3000.929932 | 2981.409912 | 3000.929932 | 3927550000 |
2019-09-10 | 2957.01001 | 2979.389893 | 2971.01001 | 2979.389893 | 4390770000 |
2019-09-09 | 2969.389893 | 2989.429932 | 2988.429932 | 2978.429932 | 4002890000 |
2019-09-06 | 2972.51001 | 2985.030029 | 2980.330078 | 2978.709961 | 3208280000 |
2019-09-05 | 2960.600098 | 2985.860107 | 2960.600098 | 2976 | 3890700000 |
2019-09-04 | 2921.860107 | 2938.840088 | 2924.669922 | 2937.780029 | 3163260000 |
2019-09-03 | 2891.850098 | 2914.389893 | 2909.01001 | 2906.27002 | 3426790000 |
2019-08-30 | 2913.320068 | 2940.429932 | 2937.090088 | 2926.459961 | 3008450000 |
2019-08-29 | 2905.669922 | 2930.5 | 2910.370117 | 2924.580078 | 3176190000 |
2019-08-28 | 2853.050049 | 2890.030029 | 2861.280029 | 2887.939941 | 3097420000 |
2019-08-27 | 2860.590088 | 2898.790039 | 2893.139893 | 2869.159912 | 3533630000 |
2019-08-26 | 2856 | 2879.27002 | 2866.699951 | 2878.379883 | 2857600000 |
2019-08-23 | 2834.969971 | 2927.01001 | 2911.070068 | 2847.110107 | 3937300000 |
2019-08-22 | 2904.51001 | 2939.080078 | 2930.939941 | 2922.949951 | 2890880000 |
2019-08-21 | 2917.909912 | 2928.72998 | 2922.040039 | 2924.429932 | 3011190000 |
2019-08-20 | 2899.600098 | 2923.629883 | 2919.01001 | 2900.51001 | 3066300000 |
2019-08-19 | 2913.47998 | 2931 | 2913.47998 | 2923.649902 | 3212880000 |
2019-08-16 | 2864.73999 | 2893.629883 | 2864.73999 | 2888.679932 | 3498150000 |
2019-08-15 | 2825.51001 | 2856.669922 | 2846.199951 | 2847.600098 | 4038000000 |
2019-08-14 | 2839.639893 | 2894.149902 | 2894.149902 | 2840.600098 | 4312530000 |
2019-08-13 | 2877.050049 | 2943.310059 | 2880.719971 | 2926.320068 | 3853600000 |
2019-08-12 | 2873.139893 | 2907.580078 | 2907.070068 | 2882.699951 | 2851630000 |
2019-08-09 | 2900.149902 | 2935.75 | 2930.51001 | 2918.649902 | 3350640000 |
2019-08-08 | 2894.469971 | 2938.719971 | 2896.209961 | 2938.090088 | 4106370000 |
2019-08-07 | 2825.709961 | 2892.169922 | 2858.649902 | 2883.97998 | 4491750000 |
2019-08-06 | 2847.419922 | 2884.399902 | 2861.179932 | 2881.77002 | 4154240000 |
2019-08-05 | 2822.120117 | 2898.070068 | 2898.070068 | 2844.73999 | 4513730000 |
2019-08-02 | 2914.110107 | 2945.5 | 2943.899902 | 2932.050049 | 3874660000 |
2019-08-01 | 2945.22998 | 3013.590088 | 2980.320068 | 2953.560059 | 4762300000 |
2019-07-31 | 2958.080078 | 3017.399902 | 3016.219971 | 2980.379883 | 4623430000 |
2019-07-30 | 3000.939941 | 3017.189941 | 3007.659912 | 3013.179932 | 3634330000 |
2019-07-29 | 3014.300049 | 3025.610107 | 3024.469971 | 3020.969971 | 3203710000 |
2019-07-26 | 3012.590088 | 3027.97998 | 3013.25 | 3025.860107 | 3257590000 |
2019-07-25 | 2997.23999 | 3016.310059 | 3016.26001 | 3003.669922 | 3645270000 |
2019-07-24 | 2996.820068 | 3019.590088 | 2998.77002 | 3019.560059 | 3428980000 |
2019-07-23 | 2988.560059 | 3005.899902 | 2994.73999 | 3005.469971 | 3313660000 |
2019-07-22 | 2976.649902 | 2990.709961 | 2981.929932 | 2985.030029 | 3003720000 |
2019-07-19 | 2975.860107 | 3006.02002 | 3004.26001 | 2976.610107 | 3260360000 |
2019-07-18 | 2973.090088 | 2998.280029 | 2978.870117 | 2995.110107 | 3296580000 |
2019-07-17 | 2984.25 | 3005.26001 | 3005.100098 | 2984.419922 | 3181600000 |
2019-07-16 | 3001.149902 | 3015.02002 | 3012.129883 | 3004.040039 | 3290650000 |
2019-07-15 | 3008.77002 | 3017.800049 | 3017.800049 | 3014.300049 | 2874970000 |
2019-07-12 | 3001.870117 | 3013.919922 | 3003.360107 | 3013.77002 | 2974960000 |
2019-07-11 | 2988.800049 | 3002.330078 | 2999.620117 | 2999.909912 | 3154620000 |
2019-07-10 | 2984.620117 | 3002.97998 | 2989.300049 | 2993.070068 | 3154240000 |
2019-07-09 | 2963.439941 | 2981.899902 | 2965.52002 | 2979.629883 | 3028210000 |
2019-07-08 | 2970.090088 | 2980.76001 | 2979.77002 | 2975.949951 | 2904550000 |
2019-07-05 | 2967.969971 | 2994.030029 | 2984.25 | 2990.409912 | 2434210000 |
2019-07-03 | 2977.959961 | 2995.840088 | 2978.080078 | 2995.820068 | 1963720000 |
2019-07-02 | 2955.919922 | 2973.209961 | 2964.659912 | 2973.01001 | 3206840000 |
2019-07-01 | 2952.219971 | 2977.929932 | 2971.409912 | 2964.330078 | 3513270000 |
2019-06-28 | 2929.050049 | 2943.97998 | 2932.939941 | 2941.76001 | 5420700000 |
2019-06-27 | 2918.570068 | 2929.300049 | 2919.659912 | 2924.919922 | 3122920000 |
2019-06-26 | 2912.98999 | 2932.590088 | 2926.070068 | 2913.780029 | 3478130000 |
2019-06-25 | 2916.01001 | 2946.52002 | 2945.780029 | 2917.379883 | 3578050000 |
2019-06-24 | 2944.050049 | 2954.919922 | 2951.419922 | 2945.350098 | 3136250000 |
2019-06-21 | 2946.870117 | 2964.149902 | 2952.709961 | 2950.459961 | 5000120000 |
2019-06-20 | 2931.5 | 2958.060059 | 2949.600098 | 2954.179932 | 3905940000 |
2019-06-19 | 2911.429932 | 2931.73999 | 2920.550049 | 2926.459961 | 3287890000 |
2019-06-18 | 2905.439941 | 2930.790039 | 2906.709961 | 2917.75 | 3437620000 |
2019-06-17 | 2887.300049 | 2897.27002 | 2889.75 | 2889.669922 | 2810140000 |
2019-06-14 | 2879.620117 | 2894.449951 | 2886.820068 | 2886.97998 | 2922330000 |
2019-06-13 | 2881.98999 | 2895.23999 | 2886.23999 | 2891.639893 | 3069810000 |
2019-06-12 | 2874.679932 | 2888.570068 | 2882.72998 | 2879.840088 | 3034130000 |
2019-06-11 | 2878.530029 | 2910.610107 | 2903.27002 | 2885.719971 | 3548420000 |
2019-06-10 | 2885.51001 | 2904.77002 | 2885.830078 | 2886.72998 | 3209210000 |
2019-06-07 | 2852.870117 | 2884.969971 | 2852.870117 | 2873.340088 | 3220250000 |
2019-06-06 | 2822.449951 | 2852.100098 | 2828.51001 | 2843.48999 | 3396410000 |
2019-06-05 | 2800.919922 | 2827.280029 | 2818.090088 | 2826.149902 | 3548830000 |
2019-06-04 | 2762.639893 | 2804.48999 | 2762.639893 | 2803.27002 | 3810430000 |
2019-06-03 | 2728.810059 | 2763.070068 | 2751.530029 | 2744.449951 | 3966700000 |
2019-05-31 | 2750.52002 | 2768.97998 | 2766.149902 | 2752.060059 | 3981020000 |
2019-05-30 | 2776.73999 | 2799 | 2786.939941 | 2788.860107 | 3273790000 |
2019-05-29 | 2766.060059 | 2792.030029 | 2790.25 | 2783.02002 | 3700050000 |
2019-05-28 | 2801.580078 | 2840.51001 | 2830.030029 | 2802.389893 | 4121410000 |
2019-05-24 | 2820.189941 | 2841.360107 | 2832.409912 | 2826.060059 | 2887390000 |
2019-05-23 | 2805.48999 | 2836.699951 | 2836.699951 | 2822.23999 | 3891980000 |
2019-05-22 | 2851.110107 | 2865.469971 | 2856.060059 | 2856.27002 | 3192510000 |
2019-05-21 | 2854.02002 | 2868.879883 | 2854.02002 | 2864.360107 | 3218700000 |
2019-05-20 | 2831.290039 | 2853.860107 | 2841.939941 | 2840.22998 | 3288870000 |
2019-05-17 | 2854.22998 | 2885.47998 | 2858.600098 | 2859.530029 | 3257950000 |
2019-05-16 | 2855.800049 | 2892.149902 | 2855.800049 | 2876.320068 | 3338060000 |
2019-05-15 | 2815.080078 | 2858.679932 | 2820.379883 | 2850.959961 | 3125950000 |
2019-05-14 | 2820.120117 | 2852.540039 | 2820.120117 | 2834.409912 | 3322720000 |
2019-05-13 | 2801.429932 | 2840.189941 | 2840.189941 | 2811.870117 | 3894030000 |
2019-05-10 | 2825.389893 | 2891.310059 | 2863.100098 | 2881.399902 | 3529600000 |
2019-05-09 | 2836.399902 | 2875.969971 | 2859.840088 | 2870.719971 | 3638820000 |
2019-05-08 | 2873.280029 | 2897.959961 | 2879.610107 | 2879.419922 | 3485790000 |
2019-05-07 | 2862.600098 | 2913.030029 | 2913.030029 | 2884.050049 | 3767100000 |
2019-05-06 | 2898.209961 | 2937.320068 | 2908.889893 | 2932.469971 | 3181520000 |
2019-05-03 | 2929.209961 | 2947.850098 | 2929.209961 | 2945.639893 | 3338120000 |
2019-05-02 | 2900.5 | 2931.679932 | 2922.159912 | 2917.52002 | 3778890000 |
2019-05-01 | 2923.360107 | 2954.129883 | 2952.330078 | 2923.72998 | 3645850000 |
2019-04-30 | 2924.110107 | 2948.219971 | 2937.139893 | 2945.830078 | 3919330000 |
2019-04-29 | 2939.350098 | 2949.52002 | 2940.580078 | 2943.030029 | 3118780000 |
2019-04-26 | 2917.560059 | 2939.879883 | 2925.810059 | 2939.879883 | 3248500000 |
2019-04-25 | 2912.840088 | 2933.100098 | 2928.98999 | 2926.169922 | 3425280000 |
2019-04-24 | 2926.050049 | 2936.830078 | 2934 | 2927.25 | 3448960000 |
2019-04-23 | 2908.530029 | 2936.310059 | 2909.98999 | 2933.679932 | 3635030000 |
2019-04-22 | 2896.350098 | 2909.51001 | 2898.780029 | 2907.969971 | 2997950000 |
2019-04-18 | 2891.899902 | 2908.399902 | 2904.810059 | 2905.030029 | 3506850000 |
2019-04-17 | 2895.449951 | 2918 | 2916.040039 | 2900.449951 | 3602300000 |
2019-04-16 | 2900.709961 | 2916.060059 | 2912.26001 | 2907.060059 | 3402210000 |
2019-04-15 | 2896.47998 | 2909.600098 | 2908.320068 | 2905.580078 | 3088330000 |
2019-04-12 | 2898.370117 | 2910.540039 | 2900.860107 | 2907.409912 | 3688490000 |
2019-04-11 | 2881.98999 | 2893.419922 | 2891.919922 | 2888.320068 | 2938540000 |
2019-04-10 | 2879.129883 | 2889.709961 | 2881.370117 | 2888.209961 | 3062380000 |
2019-04-09 | 2873.330078 | 2886.879883 | 2886.580078 | 2878.199951 | 3007980000 |
2019-04-08 | 2880.780029 | 2895.949951 | 2888.459961 | 2895.77002 | 3054030000 |
2019-04-05 | 2882.98999 | 2893.23999 | 2884.159912 | 2892.73999 | 3146820000 |
2019-04-04 | 2867.139893 | 2881.280029 | 2873.98999 | 2879.389893 | 3015180000 |
2019-04-03 | 2865.169922 | 2885.25 | 2876.090088 | 2873.399902 | 3550240000 |
2019-04-02 | 2858.75 | 2872.899902 | 2868.23999 | 2867.23999 | 3246900000 |
2019-04-01 | 2848.629883 | 2869.399902 | 2848.629883 | 2867.189941 | 3500760000 |
2019-03-29 | 2819.22998 | 2836.030029 | 2828.27002 | 2834.399902 | 3740700000 |
2019-03-28 | 2798.77002 | 2819.709961 | 2809.399902 | 2815.439941 | 3158170000 |
2019-03-27 | 2787.719971 | 2825.560059 | 2819.719971 | 2805.370117 | 3372930000 |
2019-03-26 | 2803.98999 | 2829.870117 | 2812.659912 | 2818.459961 | 3266050000 |
2019-03-25 | 2785.02002 | 2809.790039 | 2796.01001 | 2798.360107 | 3376580000 |
2019-03-22 | 2800.469971 | 2846.159912 | 2844.52002 | 2800.709961 | 4237200000 |
2019-03-21 | 2817.379883 | 2860.310059 | 2819.719971 | 2854.879883 | 3546800000 |
2019-03-20 | 2812.429932 | 2843.540039 | 2831.340088 | 2824.22998 | 3771200000 |
2019-03-19 | 2823.27002 | 2852.419922 | 2840.76001 | 2832.570068 | 3620220000 |
2019-03-18 | 2821.98999 | 2835.409912 | 2822.610107 | 2832.939941 | 3552190000 |
2019-03-15 | 2810.790039 | 2830.72998 | 2810.790039 | 2822.47998 | 5962730000 |
2019-03-14 | 2803.459961 | 2815 | 2810.379883 | 2808.47998 | 3469730000 |
2019-03-13 | 2799.780029 | 2821.23999 | 2799.780029 | 2810.919922 | 3766150000 |
2019-03-12 | 2786.72998 | 2798.320068 | 2787.340088 | 2791.52002 | 3414230000 |
2019-03-11 | 2747.610107 | 2784 | 2747.610107 | 2783.300049 | 3749030000 |
2019-03-08 | 2722.27002 | 2744.129883 | 2730.790039 | 2743.070068 | 3423130000 |
2019-03-07 | 2739.090088 | 2767.25 | 2766.530029 | 2748.929932 | 3904860000 |
2019-03-06 | 2768.689941 | 2790.27002 | 2790.27002 | 2771.449951 | 3786600000 |
2019-03-05 | 2782.969971 | 2796.439941 | 2794.409912 | 2789.649902 | 3585690000 |
2019-03-04 | 2767.659912 | 2816.879883 | 2814.370117 | 2792.810059 | 3919810000 |
2019-03-01 | 2787.379883 | 2808.02002 | 2798.219971 | 2803.689941 | 3972280000 |
2019-02-28 | 2782.51001 | 2793.72998 | 2788.110107 | 2784.48999 | 4396930000 |
2019-02-27 | 2775.129883 | 2795.76001 | 2787.5 | 2792.379883 | 3767130000 |
2019-02-26 | 2789.469971 | 2803.120117 | 2792.360107 | 2793.899902 | 3645680000 |
2019-02-25 | 2794.98999 | 2813.48999 | 2804.350098 | 2796.110107 | 3804380000 |
2019-02-22 | 2779.110107 | 2794.199951 | 2780.669922 | 2792.669922 | 3427810000 |
2019-02-21 | 2764.550049 | 2781.580078 | 2780.23999 | 2774.879883 | 3559710000 |
2019-02-20 | 2774.060059 | 2789.879883 | 2779.050049 | 2784.699951 | 3835450000 |
2019-02-19 | 2767.290039 | 2787.330078 | 2769.280029 | 2779.76001 | 3533710000 |
2019-02-15 | 2760.23999 | 2775.659912 | 2760.23999 | 2775.600098 | 3641370000 |
2019-02-14 | 2731.22998 | 2757.899902 | 2743.5 | 2745.72998 | 3836700000 |
2019-02-13 | 2748.629883 | 2761.850098 | 2750.300049 | 2753.030029 | 3670770000 |
2019-02-12 | 2722.610107 | 2748.189941 | 2722.610107 | 2744.72998 | 3827770000 |
2019-02-11 | 2703.790039 | 2718.050049 | 2712.399902 | 2709.800049 | 3361970000 |
2019-02-08 | 2681.830078 | 2708.070068 | 2692.360107 | 2707.879883 | 3622330000 |
2019-02-07 | 2687.26001 | 2719.320068 | 2717.530029 | 2706.050049 | 4099490000 |
2019-02-06 | 2724.149902 | 2738.080078 | 2735.050049 | 2731.610107 | 3472690000 |
2019-02-05 | 2724.030029 | 2738.97998 | 2728.340088 | 2737.699951 | 3560430000 |
2019-02-04 | 2698.75 | 2724.98999 | 2706.48999 | 2724.870117 | 3359840000 |
2019-02-01 | 2696.879883 | 2716.659912 | 2702.320068 | 2706.530029 | 3759270000 |
2019-01-31 | 2678.649902 | 2708.949951 | 2685.48999 | 2704.100098 | 4917650000 |
2019-01-30 | 2648.340088 | 2690.439941 | 2653.620117 | 2681.050049 | 3867810000 |
2019-01-29 | 2631.050049 | 2650.929932 | 2644.889893 | 2640 | 3504200000 |
2019-01-28 | 2624.060059 | 2644.969971 | 2644.969971 | 2643.850098 | 3612810000 |
2019-01-25 | 2657.330078 | 2672.379883 | 2657.439941 | 2664.76001 | 3814080000 |
2019-01-24 | 2627.01001 | 2647.199951 | 2638.840088 | 2642.330078 | 3433250000 |
2019-01-23 | 2612.860107 | 2653.189941 | 2643.47998 | 2638.699951 | 3335610000 |
2019-01-22 | 2617.27002 | 2657.879883 | 2657.879883 | 2632.899902 | 3908030000 |
2019-01-18 | 2647.580078 | 2675.469971 | 2651.27002 | 2670.709961 | 3986730000 |
2019-01-17 | 2606.360107 | 2645.060059 | 2609.280029 | 2635.959961 | 3772270000 |
2019-01-16 | 2612.679932 | 2625.76001 | 2614.75 | 2616.100098 | 3863770000 |
2019-01-15 | 2585.100098 | 2613.080078 | 2585.100098 | 2610.300049 | 3572330000 |
2019-01-14 | 2570.409912 | 2589.320068 | 2580.310059 | 2582.610107 | 3664450000 |
2019-01-11 | 2577.399902 | 2596.27002 | 2588.110107 | 2596.26001 | 3434490000 |
2019-01-10 | 2562.02002 | 2597.820068 | 2573.51001 | 2596.639893 | 3704500000 |
2019-01-09 | 2568.889893 | 2595.320068 | 2580 | 2584.959961 | 4052480000 |
2019-01-08 | 2547.560059 | 2579.820068 | 2568.110107 | 2574.409912 | 4083030000 |
2019-01-07 | 2524.560059 | 2566.159912 | 2535.610107 | 2549.689941 | 4104710000 |
2019-01-04 | 2474.330078 | 2538.070068 | 2474.330078 | 2531.939941 | 4213410000 |
2019-01-03 | 2443.959961 | 2493.139893 | 2491.919922 | 2447.889893 | 3822860000 |
2019-01-02 | 2467.469971 | 2519.48999 | 2476.959961 | 2510.030029 | 3733160000 |
2018-12-31 | 2482.820068 | 2509.23999 | 2498.939941 | 2506.850098 | 3442870000 |
2018-12-28 | 2472.889893 | 2520.27002 | 2498.77002 | 2485.73999 | 3702620000 |
2018-12-27 | 2397.939941 | 2489.100098 | 2442.5 | 2488.830078 | 4096610000 |
2018-12-26 | 2346.580078 | 2467.76001 | 2363.120117 | 2467.699951 | 4233990000 |
2018-12-24 | 2351.100098 | 2410.340088 | 2400.560059 | 2351.100098 | 2613930000 |
2018-12-21 | 2408.550049 | 2504.409912 | 2465.379883 | 2416.620117 | 7609010000 |
2018-12-20 | 2441.179932 | 2509.629883 | 2496.77002 | 2467.419922 | 5585780000 |
2018-12-19 | 2488.959961 | 2585.290039 | 2547.050049 | 2506.959961 | 5127940000 |
2018-12-18 | 2528.709961 | 2573.98999 | 2559.899902 | 2546.159912 | 4470880000 |
2018-12-17 | 2530.540039 | 2601.129883 | 2590.75 | 2545.939941 | 4616350000 |
2018-12-14 | 2593.840088 | 2635.070068 | 2629.679932 | 2599.949951 | 4035020000 |
2018-12-13 | 2637.27002 | 2670.189941 | 2658.699951 | 2650.540039 | 3927720000 |
2018-12-12 | 2650.26001 | 2685.439941 | 2658.22998 | 2651.070068 | 3958890000 |
2018-12-11 | 2621.300049 | 2674.350098 | 2664.439941 | 2636.780029 | 3905870000 |
2018-12-10 | 2583.22998 | 2647.51001 | 2630.860107 | 2637.719971 | 4151030000 |
2018-12-07 | 2623.139893 | 2708.540039 | 2691.26001 | 2633.080078 | 4216690000 |
2018-12-06 | 2621.530029 | 2696.149902 | 2663.51001 | 2695.949951 | 5141470000 |
2018-12-04 | 2697.179932 | 2785.929932 | 2782.429932 | 2700.060059 | 4499840000 |
2018-12-03 | 2773.379883 | 2800.179932 | 2790.5 | 2790.370117 | 4186060000 |
2018-11-30 | 2732.76001 | 2760.879883 | 2737.76001 | 2760.169922 | 4658580000 |
2018-11-29 | 2722.939941 | 2753.75 | 2736.969971 | 2737.800049 | 3560770000 |
2018-11-28 | 2684.379883 | 2744 | 2691.449951 | 2743.790039 | 3951670000 |
2018-11-27 | 2655.889893 | 2682.530029 | 2663.75 | 2682.169922 | 3485220000 |
2018-11-26 | 2649.969971 | 2674.350098 | 2649.969971 | 2673.449951 | 3443950000 |
2018-11-23 | 2631.090088 | 2647.550049 | 2633.360107 | 2632.560059 | 1651650000 |
2018-11-21 | 2649.820068 | 2670.72998 | 2657.73999 | 2649.929932 | 3233550000 |
2018-11-20 | 2631.52002 | 2669.439941 | 2654.600098 | 2641.889893 | 4357900000 |
2018-11-19 | 2681.090088 | 2733.159912 | 2730.73999 | 2690.72998 | 3772900000 |
2018-11-16 | 2712.159912 | 2746.75 | 2718.540039 | 2736.27002 | 3975180000 |
2018-11-15 | 2670.75 | 2735.379883 | 2693.52002 | 2730.199951 | 4179140000 |
2018-11-14 | 2685.75 | 2746.800049 | 2737.899902 | 2701.580078 | 4402370000 |
2018-11-13 | 2714.97998 | 2754.600098 | 2730.050049 | 2722.179932 | 4091440000 |
2018-11-12 | 2722 | 2775.98999 | 2773.929932 | 2726.219971 | 3670930000 |
2018-11-09 | 2764.23999 | 2794.100098 | 2794.100098 | 2781.01001 | 4019090000 |
2018-11-08 | 2794.98999 | 2814.75 | 2806.379883 | 2806.830078 | 3630490000 |
2018-11-07 | 2774.129883 | 2815.149902 | 2774.129883 | 2813.889893 | 3914750000 |
2018-11-06 | 2737.080078 | 2756.820068 | 2738.399902 | 2755.449951 | 3510860000 |
2018-11-05 | 2717.939941 | 2744.27002 | 2726.370117 | 2738.310059 | 3623320000 |
2018-11-02 | 2700.439941 | 2756.550049 | 2745.449951 | 2723.060059 | 4237930000 |
2018-11-01 | 2708.850098 | 2741.669922 | 2717.580078 | 2740.370117 | 4708420000 |
2018-10-31 | 2705.600098 | 2736.689941 | 2705.600098 | 2711.73999 | 5112420000 |
2018-10-30 | 2635.340088 | 2685.429932 | 2640.679932 | 2682.629883 | 5106380000 |
2018-10-29 | 2603.540039 | 2706.850098 | 2682.649902 | 2641.25 | 4673700000 |
2018-10-26 | 2628.159912 | 2692.379883 | 2667.860107 | 2658.689941 | 4803150000 |
2018-10-25 | 2667.840088 | 2722.699951 | 2674.879883 | 2705.570068 | 4634770000 |
2018-10-24 | 2651.889893 | 2742.590088 | 2737.870117 | 2656.100098 | 4709310000 |
2018-10-23 | 2691.429932 | 2753.590088 | 2721.030029 | 2740.689941 | 4348580000 |
2018-10-22 | 2749.219971 | 2778.939941 | 2773.939941 | 2755.879883 | 3307140000 |
2018-10-19 | 2760.27002 | 2797.77002 | 2775.659912 | 2767.780029 | 3566490000 |
2018-10-18 | 2755.179932 | 2806.040039 | 2802 | 2768.780029 | 3616440000 |
2018-10-17 | 2781.810059 | 2816.939941 | 2811.669922 | 2809.209961 | 3321710000 |
2018-10-16 | 2766.909912 | 2813.459961 | 2767.050049 | 2809.919922 | 3428340000 |
2018-10-15 | 2749.030029 | 2775.98999 | 2763.830078 | 2750.790039 | 3300140000 |
2018-10-12 | 2729.439941 | 2775.77002 | 2770.540039 | 2767.129883 | 3966040000 |
2018-10-11 | 2710.51001 | 2795.139893 | 2776.870117 | 2728.370117 | 4890630000 |
2018-10-10 | 2784.860107 | 2874.02002 | 2873.899902 | 2785.679932 | 4501250000 |
2018-10-09 | 2874.27002 | 2894.830078 | 2882.51001 | 2880.340088 | 3520500000 |
2018-10-08 | 2862.080078 | 2889.449951 | 2877.530029 | 2884.429932 | 3330320000 |
2018-10-05 | 2869.290039 | 2909.639893 | 2902.540039 | 2885.570068 | 3328980000 |
2018-10-04 | 2883.919922 | 2919.780029 | 2919.350098 | 2901.610107 | 3496860000 |
2018-10-03 | 2921.360107 | 2939.860107 | 2931.689941 | 2925.51001 | 3598710000 |
2018-10-02 | 2919.370117 | 2931.419922 | 2923.800049 | 2923.429932 | 3401880000 |
2018-10-01 | 2917.909912 | 2937.060059 | 2926.290039 | 2924.590088 | 3364190000 |
2018-09-28 | 2907.5 | 2920.530029 | 2910.030029 | 2913.97998 | 3432300000 |
2018-09-27 | 2909.27002 | 2927.219971 | 2911.649902 | 2914 | 3060850000 |
2018-09-26 | 2903.280029 | 2931.149902 | 2916.97998 | 2905.969971 | 3388620000 |
2018-09-25 | 2913.699951 | 2923.949951 | 2921.75 | 2915.560059 | 3285480000 |
2018-09-24 | 2912.629883 | 2923.790039 | 2921.830078 | 2919.370117 | 3372210000 |
2018-09-21 | 2927.110107 | 2940.909912 | 2936.76001 | 2929.669922 | 5607610000 |
2018-09-20 | 2919.72998 | 2934.800049 | 2919.72998 | 2930.75 | 3337730000 |
2018-09-19 | 2903.820068 | 2912.360107 | 2906.600098 | 2907.949951 | 3280020000 |
2018-09-18 | 2890.429932 | 2911.169922 | 2890.73999 | 2904.310059 | 3074610000 |
2018-09-17 | 2886.159912 | 2904.649902 | 2903.830078 | 2888.800049 | 2947760000 |
2018-09-14 | 2895.77002 | 2908.300049 | 2906.379883 | 2904.97998 | 3149800000 |
2018-09-13 | 2896.389893 | 2906.76001 | 2896.850098 | 2904.179932 | 3254930000 |
2018-09-12 | 2879.199951 | 2894.649902 | 2888.290039 | 2888.919922 | 3264930000 |
2018-09-11 | 2866.780029 | 2892.52002 | 2871.570068 | 2887.889893 | 2899660000 |
2018-09-10 | 2875.939941 | 2886.929932 | 2881.389893 | 2877.129883 | 2731400000 |
2018-09-07 | 2864.120117 | 2883.810059 | 2868.26001 | 2871.679932 | 2946270000 |
2018-09-06 | 2867.290039 | 2892.050049 | 2888.639893 | 2878.050049 | 3139590000 |
2018-09-05 | 2876.919922 | 2894.209961 | 2891.590088 | 2888.600098 | 3241250000 |
2018-09-04 | 2885.129883 | 2900.179932 | 2896.959961 | 2896.719971 | 3077060000 |
2018-08-31 | 2891.72998 | 2906.320068 | 2898.370117 | 2901.52002 | 2880260000 |
2018-08-30 | 2895.219971 | 2912.459961 | 2908.939941 | 2901.129883 | 2802180000 |
2018-08-29 | 2898.399902 | 2916.5 | 2900.620117 | 2914.040039 | 2791860000 |
2018-08-28 | 2893.5 | 2903.77002 | 2901.449951 | 2897.52002 | 2683190000 |
2018-08-27 | 2884.689941 | 2898.25 | 2884.689941 | 2896.73999 | 2854080000 |
2018-08-24 | 2862.350098 | 2876.159912 | 2862.350098 | 2874.689941 | 2596190000 |
2018-08-23 | 2854.030029 | 2868.780029 | 2860.290039 | 2856.97998 | 2713910000 |
2018-08-22 | 2856.050049 | 2867.540039 | 2860.98999 | 2861.820068 | 2689560000 |
2018-08-21 | 2861.320068 | 2873.22998 | 2861.51001 | 2862.959961 | 3147140000 |
2018-08-20 | 2850.620117 | 2859.76001 | 2853.929932 | 2857.050049 | 2748020000 |
2018-08-17 | 2833.72998 | 2855.629883 | 2838.320068 | 2850.129883 | 3024100000 |
2018-08-16 | 2831.439941 | 2850.48999 | 2831.439941 | 2840.689941 | 3219880000 |
2018-08-15 | 2802.48999 | 2827.949951 | 2827.949951 | 2818.370117 | 3645070000 |
2018-08-14 | 2826.580078 | 2843.110107 | 2827.879883 | 2839.959961 | 2976970000 |
2018-08-13 | 2819.879883 | 2843.399902 | 2835.459961 | 2821.929932 | 3158450000 |
2018-08-10 | 2825.810059 | 2842.199951 | 2838.899902 | 2833.280029 | 3256040000 |
2018-08-09 | 2851.97998 | 2862.47998 | 2857.189941 | 2853.580078 | 3047050000 |
2018-08-08 | 2853.090088 | 2862.439941 | 2856.790039 | 2857.699951 | 2972200000 |
2018-08-07 | 2855.919922 | 2863.429932 | 2855.919922 | 2858.449951 | 3162770000 |
2018-08-06 | 2835.97998 | 2853.290039 | 2840.290039 | 2850.399902 | 2874540000 |
2018-08-03 | 2827.370117 | 2840.379883 | 2829.620117 | 2840.350098 | 3030390000 |
2018-08-02 | 2796.340088 | 2829.909912 | 2800.47998 | 2827.219971 | 3467380000 |
2018-08-01 | 2805.850098 | 2825.830078 | 2821.169922 | 2813.360107 | 3496990000 |
2018-07-31 | 2808.060059 | 2824.459961 | 2809.72998 | 2816.290039 | 3892100000 |
2018-07-30 | 2798.110107 | 2821.73999 | 2819 | 2802.600098 | 3245770000 |
2018-07-27 | 2808.340088 | 2843.169922 | 2842.350098 | 2818.820068 | 3415710000 |
2018-07-26 | 2835.26001 | 2845.570068 | 2835.48999 | 2837.439941 | 3653330000 |
2018-07-25 | 2817.72998 | 2848.030029 | 2817.72998 | 2846.070068 | 3553010000 |
2018-07-24 | 2811.120117 | 2829.98999 | 2820.679932 | 2820.399902 | 3417530000 |
2018-07-23 | 2795.139893 | 2808.610107 | 2799.169922 | 2806.97998 | 2907430000 |
2018-07-20 | 2800.01001 | 2809.699951 | 2804.550049 | 2801.830078 | 3230210000 |
2018-07-19 | 2799.77002 | 2812.050049 | 2809.370117 | 2804.48999 | 3266700000 |
2018-07-18 | 2805.889893 | 2816.76001 | 2811.350098 | 2815.620117 | 3089780000 |
2018-07-17 | 2789.23999 | 2814.189941 | 2789.340088 | 2809.550049 | 3050730000 |
2018-07-16 | 2793.389893 | 2801.189941 | 2797.360107 | 2798.429932 | 2812230000 |
2018-07-13 | 2791.689941 | 2804.530029 | 2796.929932 | 2801.310059 | 2614000000 |
2018-07-12 | 2781.530029 | 2799.219971 | 2783.139893 | 2798.290039 | 2821690000 |
2018-07-11 | 2770.77002 | 2785.909912 | 2779.820068 | 2774.02002 | 2964740000 |
2018-07-10 | 2786.23999 | 2795.580078 | 2788.560059 | 2793.840088 | 3063850000 |
2018-07-09 | 2770.72998 | 2784.649902 | 2775.620117 | 2784.169922 | 3050040000 |
2018-07-06 | 2733.52002 | 2764.409912 | 2737.679932 | 2759.820068 | 2554780000 |
2018-07-05 | 2716.02002 | 2737.830078 | 2724.189941 | 2736.610107 | 2953420000 |
2018-07-03 | 2711.159912 | 2736.580078 | 2733.27002 | 2713.219971 | 1911470000 |
2018-07-02 | 2698.949951 | 2727.26001 | 2704.949951 | 2726.709961 | 3073650000 |
2018-06-29 | 2718.030029 | 2743.26001 | 2727.129883 | 2718.370117 | 3565620000 |
2018-06-28 | 2691.98999 | 2724.340088 | 2698.689941 | 2716.310059 | 3428140000 |
2018-06-27 | 2699.379883 | 2746.090088 | 2728.449951 | 2699.629883 | 3776090000 |
2018-06-26 | 2715.600098 | 2732.909912 | 2722.120117 | 2723.060059 | 3555090000 |
2018-06-25 | 2698.669922 | 2742.939941 | 2742.939941 | 2717.070068 | 3655080000 |
2018-06-22 | 2752.679932 | 2764.169922 | 2760.790039 | 2754.879883 | 5450550000 |
2018-06-21 | 2744.389893 | 2769.280029 | 2769.280029 | 2749.76001 | 3300060000 |
2018-06-20 | 2763.909912 | 2774.860107 | 2769.72998 | 2767.320068 | 3327600000 |
2018-06-19 | 2743.189941 | 2765.050049 | 2752.01001 | 2762.590088 | 3661470000 |
2018-06-18 | 2757.120117 | 2774.98999 | 2765.790039 | 2773.75 | 3287150000 |
2018-06-15 | 2761.72998 | 2782.810059 | 2777.780029 | 2779.659912 | 5428790000 |
2018-06-14 | 2776.52002 | 2789.060059 | 2783.209961 | 2782.48999 | 3526890000 |
2018-06-13 | 2774.649902 | 2791.469971 | 2787.939941 | 2775.629883 | 3779230000 |
2018-06-12 | 2778.780029 | 2789.800049 | 2785.600098 | 2786.850098 | 3401010000 |
2018-06-11 | 2780.169922 | 2790.209961 | 2780.179932 | 2782 | 3232330000 |
2018-06-08 | 2763.590088 | 2779.389893 | 2765.840088 | 2779.030029 | 3123210000 |
2018-06-07 | 2760.159912 | 2779.899902 | 2774.840088 | 2770.370117 | 3711330000 |
2018-06-06 | 2748.459961 | 2772.389893 | 2753.25 | 2772.350098 | 3651640000 |
2018-06-05 | 2739.51001 | 2752.610107 | 2748.459961 | 2748.800049 | 3517790000 |
2018-06-04 | 2740.540039 | 2749.159912 | 2741.669922 | 2746.870117 | 3376510000 |
2018-06-01 | 2718.699951 | 2736.929932 | 2718.699951 | 2734.620117 | 3684130000 |
2018-05-31 | 2700.679932 | 2722.5 | 2720.97998 | 2705.27002 | 4235370000 |
2018-05-30 | 2702.429932 | 2729.340088 | 2702.429932 | 2724.01001 | 3561050000 |
2018-05-29 | 2676.810059 | 2710.669922 | 2705.110107 | 2689.860107 | 3736890000 |
2018-05-25 | 2714.98999 | 2727.360107 | 2723.600098 | 2721.330078 | 2995260000 |
2018-05-24 | 2707.379883 | 2731.969971 | 2730.939941 | 2727.76001 | 3256030000 |
2018-05-23 | 2709.540039 | 2733.330078 | 2713.97998 | 2733.290039 | 3326290000 |
2018-05-22 | 2721.879883 | 2742.23999 | 2738.340088 | 2724.439941 | 3366310000 |
2018-05-21 | 2725.699951 | 2739.189941 | 2735.389893 | 2733.01001 | 3019890000 |
2018-05-18 | 2709.179932 | 2719.5 | 2717.350098 | 2712.969971 | 3368690000 |
2018-05-17 | 2711.360107 | 2731.959961 | 2719.709961 | 2720.129883 | 3475400000 |
2018-05-16 | 2712.169922 | 2727.76001 | 2712.620117 | 2722.459961 | 3202670000 |
2018-05-15 | 2701.909912 | 2718.590088 | 2718.590088 | 2711.449951 | 3290680000 |
2018-05-14 | 2725.469971 | 2742.100098 | 2738.469971 | 2730.129883 | 2972660000 |
2018-05-11 | 2717.449951 | 2732.860107 | 2722.699951 | 2727.719971 | 2862700000 |
2018-05-10 | 2704.540039 | 2726.110107 | 2705.02002 | 2723.070068 | 3333050000 |
2018-05-09 | 2674.139893 | 2701.27002 | 2678.120117 | 2697.790039 | 3909500000 |
2018-05-08 | 2655.199951 | 2676.340088 | 2670.26001 | 2671.919922 | 3717570000 |
2018-05-07 | 2664.699951 | 2683.350098 | 2680.340088 | 2672.629883 | 3237960000 |
2018-05-04 | 2615.320068 | 2670.929932 | 2621.449951 | 2663.419922 | 3327220000 |
2018-05-03 | 2594.620117 | 2637.139893 | 2628.080078 | 2629.72998 | 3851470000 |
2018-05-02 | 2631.699951 | 2660.870117 | 2654.23999 | 2635.669922 | 4010770000 |
2018-05-01 | 2625.409912 | 2655.27002 | 2642.959961 | 2654.800049 | 3559850000 |
2018-04-30 | 2648.040039 | 2682.870117 | 2682.51001 | 2648.050049 | 3734530000 |
2018-04-27 | 2659.01001 | 2677.350098 | 2675.469971 | 2669.909912 | 3219030000 |
2018-04-26 | 2647.159912 | 2676.47998 | 2651.649902 | 2666.939941 | 3665720000 |
2018-04-25 | 2612.669922 | 2645.300049 | 2634.919922 | 2639.399902 | 3499440000 |
2018-04-24 | 2617.320068 | 2683.550049 | 2680.800049 | 2634.560059 | 3706740000 |
2018-04-23 | 2657.98999 | 2682.860107 | 2675.399902 | 2670.290039 | 3017480000 |
2018-04-20 | 2660.610107 | 2693.939941 | 2692.560059 | 2670.139893 | 3388590000 |
2018-04-19 | 2681.899902 | 2702.840088 | 2701.159912 | 2693.129883 | 3349370000 |
2018-04-18 | 2703.629883 | 2717.48999 | 2710.110107 | 2708.639893 | 3383410000 |
2018-04-17 | 2692.050049 | 2713.340088 | 2692.73999 | 2706.389893 | 3234360000 |
2018-04-16 | 2665.159912 | 2686.48999 | 2670.100098 | 2677.840088 | 3019700000 |
2018-04-13 | 2645.050049 | 2680.26001 | 2676.899902 | 2656.300049 | 2960910000 |
2018-04-12 | 2653.830078 | 2674.719971 | 2653.830078 | 2663.98999 | 3021320000 |
2018-04-11 | 2639.25 | 2661.429932 | 2643.889893 | 2642.189941 | 3020760000 |
2018-04-10 | 2635.780029 | 2665.449951 | 2638.409912 | 2656.870117 | 3543930000 |
2018-04-09 | 2610.790039 | 2653.550049 | 2617.179932 | 2613.159912 | 3062960000 |
2018-04-06 | 2586.27002 | 2656.879883 | 2645.820068 | 2604.469971 | 3299700000 |
2018-04-05 | 2649.580078 | 2672.080078 | 2657.360107 | 2662.840088 | 3178970000 |
2018-04-04 | 2573.610107 | 2649.860107 | 2584.040039 | 2644.689941 | 3350340000 |
2018-04-03 | 2575.48999 | 2619.139893 | 2592.169922 | 2614.449951 | 3392810000 |
2018-04-02 | 2553.800049 | 2638.300049 | 2633.449951 | 2581.879883 | 3598520000 |
2018-03-29 | 2609.719971 | 2659.070068 | 2614.409912 | 2640.870117 | 3565990000 |
2018-03-28 | 2593.060059 | 2632.649902 | 2611.300049 | 2605 | 3864500000 |
2018-03-27 | 2596.120117 | 2674.780029 | 2667.570068 | 2612.620117 | 3706350000 |
2018-03-26 | 2601.810059 | 2661.360107 | 2619.350098 | 2658.550049 | 3511100000 |
2018-03-23 | 2585.889893 | 2657.669922 | 2646.709961 | 2588.26001 | 3815080000 |
2018-03-22 | 2641.590088 | 2695.679932 | 2691.360107 | 2643.689941 | 3739800000 |
2018-03-21 | 2709.790039 | 2739.139893 | 2714.98999 | 2711.929932 | 3415510000 |
2018-03-20 | 2710.050049 | 2724.219971 | 2715.050049 | 2716.939941 | 3261030000 |
2018-03-19 | 2694.590088 | 2741.379883 | 2741.379883 | 2712.919922 | 3302130000 |
2018-03-16 | 2749.969971 | 2761.850098 | 2750.570068 | 2752.01001 | 5372340000 |
2018-03-15 | 2741.469971 | 2763.030029 | 2754.27002 | 2747.330078 | 3500330000 |
2018-03-14 | 2744.379883 | 2777.110107 | 2774.060059 | 2749.47998 | 3391360000 |
2018-03-13 | 2758.679932 | 2801.899902 | 2792.310059 | 2765.310059 | 3301650000 |
2018-03-12 | 2779.26001 | 2796.97998 | 2790.540039 | 2783.02002 | 3185020000 |
2018-03-09 | 2751.540039 | 2786.570068 | 2752.909912 | 2786.570068 | 3364100000 |
2018-03-08 | 2722.649902 | 2740.449951 | 2732.75 | 2738.969971 | 3212320000 |
2018-03-07 | 2701.73999 | 2730.600098 | 2710.179932 | 2726.800049 | 3393270000 |
2018-03-06 | 2711.26001 | 2732.080078 | 2730.179932 | 2728.120117 | 3370690000 |
2018-03-05 | 2675.75 | 2728.090088 | 2681.060059 | 2720.939941 | 3710810000 |
2018-03-02 | 2647.320068 | 2696.25 | 2658.889893 | 2691.25 | 3882450000 |
2018-03-01 | 2659.649902 | 2730.889893 | 2715.219971 | 2677.669922 | 4503970000 |
2018-02-28 | 2713.540039 | 2761.52002 | 2753.780029 | 2713.830078 | 4230660000 |
2018-02-27 | 2744.219971 | 2789.149902 | 2780.449951 | 2744.280029 | 3745080000 |
2018-02-26 | 2753.780029 | 2780.639893 | 2757.370117 | 2779.600098 | 3424650000 |
2018-02-23 | 2713.73999 | 2747.76001 | 2715.800049 | 2747.300049 | 3189190000 |
2018-02-22 | 2697.77002 | 2731.26001 | 2710.419922 | 2703.959961 | 3701270000 |
2018-02-21 | 2701.290039 | 2747.75 | 2720.530029 | 2701.330078 | 3779400000 |
2018-02-20 | 2706.76001 | 2737.600098 | 2722.98999 | 2716.26001 | 3627610000 |
2018-02-16 | 2725.110107 | 2754.419922 | 2727.139893 | 2732.219971 | 3637460000 |
2018-02-15 | 2689.820068 | 2731.51001 | 2713.459961 | 2731.199951 | 3684910000 |
2018-02-14 | 2648.870117 | 2702.100098 | 2651.209961 | 2698.629883 | 4003740000 |
2018-02-13 | 2637.080078 | 2668.840088 | 2646.27002 | 2662.939941 | 3472870000 |
2018-02-12 | 2622.449951 | 2672.610107 | 2636.75 | 2656 | 4055790000 |
2018-02-09 | 2532.689941 | 2638.669922 | 2601.780029 | 2619.550049 | 5680070000 |
2018-02-08 | 2580.560059 | 2685.27002 | 2685.01001 | 2581 | 5305440000 |
2018-02-07 | 2681.330078 | 2727.669922 | 2690.949951 | 2681.659912 | 4626570000 |
2018-02-06 | 2593.070068 | 2701.040039 | 2614.780029 | 2695.139893 | 5891660000 |
2018-02-05 | 2638.169922 | 2763.389893 | 2741.060059 | 2648.939941 | 5283460000 |
2018-02-02 | 2759.969971 | 2808.919922 | 2808.919922 | 2762.129883 | 4301130000 |
2018-02-01 | 2812.699951 | 2835.959961 | 2816.449951 | 2821.97998 | 3938450000 |
2018-01-31 | 2813.040039 | 2839.26001 | 2832.409912 | 2823.810059 | 4261280000 |
2018-01-30 | 2818.27002 | 2837.75 | 2832.73999 | 2822.429932 | 3990650000 |
2018-01-29 | 2851.47998 | 2870.620117 | 2867.22998 | 2853.530029 | 3573830000 |
2018-01-26 | 2846.179932 | 2872.870117 | 2847.47998 | 2872.870117 | 3443230000 |
2018-01-25 | 2830.939941 | 2848.560059 | 2846.23999 | 2839.25 | 3835150000 |
2018-01-24 | 2824.810059 | 2852.969971 | 2845.419922 | 2837.540039 | 4014070000 |
2018-01-23 | 2830.590088 | 2842.23999 | 2835.050049 | 2839.129883 | 3519650000 |
2018-01-22 | 2808.120117 | 2833.030029 | 2809.159912 | 2832.969971 | 3471780000 |
2018-01-19 | 2798.080078 | 2810.330078 | 2802.600098 | 2810.300049 | 3639430000 |
2018-01-18 | 2792.560059 | 2805.830078 | 2802.399902 | 2798.030029 | 3681470000 |
2018-01-17 | 2778.379883 | 2807.040039 | 2784.98999 | 2802.560059 | 3778050000 |
2018-01-16 | 2768.639893 | 2807.540039 | 2798.959961 | 2776.419922 | 4325970000 |
2018-01-12 | 2769.639893 | 2787.850098 | 2770.179932 | 2786.23999 | 3573970000 |
2018-01-11 | 2752.780029 | 2767.560059 | 2752.969971 | 2767.560059 | 3641320000 |
2018-01-10 | 2736.060059 | 2750.800049 | 2745.550049 | 2748.22998 | 3576350000 |
2018-01-09 | 2747.860107 | 2759.139893 | 2751.149902 | 2751.290039 | 3453480000 |
2018-01-08 | 2737.600098 | 2748.51001 | 2742.669922 | 2747.709961 | 3242650000 |
2018-01-05 | 2727.919922 | 2743.449951 | 2731.330078 | 2743.149902 | 3236620000 |
2018-01-04 | 2719.070068 | 2729.290039 | 2719.310059 | 2723.98999 | 3695260000 |
2018-01-03 | 2697.77002 | 2714.370117 | 2697.850098 | 2713.060059 | 3538660000 |
2018-01-02 | 2682.360107 | 2695.889893 | 2683.72998 | 2695.810059 | 3367250000 |
2017-12-29 | 2673.610107 | 2692.120117 | 2689.149902 | 2673.610107 | 2443490000 |
2017-12-28 | 2682.689941 | 2687.659912 | 2686.100098 | 2687.540039 | 2153330000 |
2017-12-27 | 2678.909912 | 2685.639893 | 2682.100098 | 2682.620117 | 2202080000 |
2017-12-26 | 2677.959961 | 2682.73999 | 2679.090088 | 2680.5 | 1968780000 |
2017-12-22 | 2678.129883 | 2685.350098 | 2684.219971 | 2683.340088 | 2399830000 |
2017-12-21 | 2682.399902 | 2692.639893 | 2683.02002 | 2684.570068 | 3273390000 |
2017-12-20 | 2676.110107 | 2691.01001 | 2688.179932 | 2679.25 | 3241030000 |
2017-12-19 | 2680.73999 | 2694.439941 | 2692.709961 | 2681.469971 | 3368590000 |
2017-12-18 | 2685.919922 | 2694.969971 | 2685.919922 | 2690.159912 | 3724660000 |
2017-12-15 | 2659.139893 | 2679.629883 | 2660.629883 | 2675.810059 | 5723920000 |
2017-12-14 | 2652.01001 | 2668.090088 | 2665.870117 | 2652.01001 | 3430030000 |
2017-12-13 | 2662.850098 | 2671.879883 | 2667.590088 | 2662.850098 | 3542370000 |
2017-12-12 | 2659.780029 | 2669.719971 | 2661.72998 | 2664.110107 | 3555680000 |
2017-12-11 | 2651.469971 | 2660.330078 | 2652.189941 | 2659.98999 | 3091950000 |
2017-12-08 | 2644.100098 | 2651.649902 | 2646.209961 | 2651.5 | 3106150000 |
2017-12-07 | 2626.530029 | 2640.98999 | 2628.379883 | 2636.97998 | 3292400000 |
2017-12-06 | 2624.75 | 2634.409912 | 2626.23999 | 2629.27002 | 3229000000 |
2017-12-05 | 2627.72998 | 2648.719971 | 2639.780029 | 2629.570068 | 3539040000 |
2017-12-04 | 2639.030029 | 2665.189941 | 2657.189941 | 2639.439941 | 4023150000 |
2017-12-01 | 2605.52002 | 2650.620117 | 2645.100098 | 2642.219971 | 3942320000 |
2017-11-30 | 2633.929932 | 2657.73999 | 2633.929932 | 2647.580078 | 4938490000 |
2017-11-29 | 2620.320068 | 2634.889893 | 2627.820068 | 2626.070068 | 4078280000 |
2017-11-28 | 2605.439941 | 2627.689941 | 2605.939941 | 2627.040039 | 3488420000 |
2017-11-27 | 2598.870117 | 2606.409912 | 2602.659912 | 2601.419922 | 3006860000 |
2017-11-24 | 2600.419922 | 2604.209961 | 2600.419922 | 2602.419922 | 1349780000 |
2017-11-22 | 2595.22998 | 2600.939941 | 2600.310059 | 2597.080078 | 2762950000 |
2017-11-21 | 2589.169922 | 2601.189941 | 2589.169922 | 2599.030029 | 3332720000 |
2017-11-20 | 2578.23999 | 2584.639893 | 2579.48999 | 2582.139893 | 3003540000 |
2017-11-17 | 2577.620117 | 2583.959961 | 2582.939941 | 2578.850098 | 3300160000 |
2017-11-16 | 2572.949951 | 2590.090088 | 2572.949951 | 2585.639893 | 3312710000 |
2017-11-15 | 2557.449951 | 2572.840088 | 2569.449951 | 2564.620117 | 3558890000 |
2017-11-14 | 2566.560059 | 2579.659912 | 2577.75 | 2578.870117 | 3641760000 |
2017-11-13 | 2574.47998 | 2587.659912 | 2576.530029 | 2584.840088 | 3402930000 |
2017-11-10 | 2575.570068 | 2583.810059 | 2580.179932 | 2582.300049 | 3486910000 |
2017-11-09 | 2566.330078 | 2586.5 | 2584 | 2584.620117 | 3831610000 |
2017-11-08 | 2585.02002 | 2595.469971 | 2588.709961 | 2594.379883 | 3899360000 |
2017-11-07 | 2584.350098 | 2597.02002 | 2592.110107 | 2590.639893 | 3809650000 |
2017-11-06 | 2585.659912 | 2593.379883 | 2587.469971 | 2591.129883 | 3539080000 |
2017-11-03 | 2576.77002 | 2588.419922 | 2581.929932 | 2587.840088 | 3567710000 |
2017-11-02 | 2566.169922 | 2581.110107 | 2579.459961 | 2579.850098 | 4048270000 |
2017-11-01 | 2574.919922 | 2588.399902 | 2583.209961 | 2579.360107 | 3813180000 |
2017-10-31 | 2572.149902 | 2578.290039 | 2575.98999 | 2575.26001 | 3827230000 |
2017-10-30 | 2568.25 | 2580.030029 | 2577.75 | 2572.830078 | 3658870000 |
2017-10-27 | 2565.939941 | 2582.97998 | 2570.26001 | 2581.070068 | 3887110000 |
2017-10-26 | 2559.800049 | 2567.070068 | 2560.080078 | 2560.399902 | 3869050000 |
2017-10-25 | 2544 | 2567.399902 | 2566.52002 | 2557.149902 | 3874510000 |
2017-10-24 | 2565.580078 | 2572.179932 | 2568.659912 | 2569.129883 | 3427330000 |
2017-10-23 | 2564.330078 | 2578.290039 | 2578.080078 | 2564.97998 | 3211710000 |
2017-10-20 | 2567.560059 | 2575.439941 | 2567.560059 | 2575.209961 | 3384650000 |
2017-10-19 | 2547.919922 | 2562.360107 | 2553.389893 | 2562.100098 | 2990710000 |
2017-10-18 | 2559.669922 | 2564.110107 | 2562.870117 | 2561.26001 | 2998090000 |
2017-10-17 | 2554.689941 | 2559.709961 | 2557.169922 | 2559.360107 | 2889390000 |
2017-10-16 | 2552.639893 | 2559.469971 | 2555.570068 | 2557.639893 | 2916020000 |
2017-10-13 | 2552.090088 | 2557.649902 | 2555.659912 | 2553.169922 | 3149440000 |
2017-10-12 | 2548.310059 | 2555.330078 | 2552.879883 | 2550.929932 | 3151510000 |
2017-10-11 | 2547.949951 | 2555.23999 | 2550.620117 | 2555.23999 | 2976090000 |
2017-10-10 | 2544.860107 | 2555.22998 | 2549.98999 | 2550.639893 | 2960500000 |
2017-10-09 | 2541.600098 | 2551.820068 | 2551.389893 | 2544.72998 | 2483970000 |
2017-10-06 | 2543.790039 | 2549.409912 | 2547.439941 | 2549.330078 | 2884570000 |
2017-10-05 | 2540.02002 | 2552.51001 | 2540.860107 | 2552.070068 | 3045120000 |
2017-10-04 | 2531.800049 | 2540.530029 | 2533.47998 | 2537.73999 | 3017120000 |
2017-10-03 | 2528.850098 | 2535.129883 | 2530.340088 | 2534.580078 | 3068850000 |
2017-10-02 | 2520.399902 | 2529.22998 | 2521.199951 | 2529.120117 | 3199730000 |
2017-09-29 | 2507.98999 | 2519.439941 | 2509.959961 | 2519.360107 | 3211920000 |
2017-09-28 | 2502.929932 | 2510.810059 | 2503.409912 | 2510.060059 | 3168620000 |
2017-09-27 | 2495.909912 | 2511.75 | 2503.300049 | 2507.040039 | 3456030000 |
2017-09-26 | 2495.120117 | 2503.51001 | 2501.040039 | 2496.840088 | 3043110000 |
2017-09-25 | 2488.030029 | 2502.540039 | 2499.389893 | 2496.659912 | 3297890000 |
2017-09-22 | 2496.540039 | 2503.469971 | 2497.26001 | 2502.219971 | 2865960000 |
2017-09-21 | 2499 | 2507.159912 | 2507.159912 | 2500.600098 | 2930860000 |
2017-09-20 | 2496.669922 | 2508.850098 | 2506.840088 | 2508.23999 | 3530010000 |
2017-09-19 | 2503.189941 | 2507.840088 | 2506.290039 | 2506.649902 | 3249100000 |
2017-09-18 | 2499.919922 | 2508.320068 | 2502.51001 | 2503.870117 | 3194300000 |
2017-09-15 | 2493.159912 | 2500.22998 | 2495.669922 | 2500.22998 | 4853170000 |
2017-09-14 | 2491.350098 | 2498.429932 | 2494.560059 | 2495.620117 | 3414460000 |
2017-09-13 | 2492.139893 | 2498.370117 | 2493.889893 | 2498.370117 | 3368050000 |
2017-09-12 | 2490.370117 | 2496.77002 | 2491.939941 | 2496.47998 | 3230920000 |
2017-09-11 | 2474.52002 | 2488.949951 | 2474.52002 | 2488.110107 | 3291760000 |
2017-09-08 | 2459.399902 | 2467.110107 | 2462.25 | 2461.429932 | 3302490000 |
2017-09-07 | 2460.290039 | 2468.620117 | 2468.060059 | 2465.100098 | 3353930000 |
2017-09-06 | 2459.199951 | 2469.639893 | 2463.830078 | 2465.540039 | 3374410000 |
2017-09-05 | 2446.550049 | 2471.969971 | 2470.350098 | 2457.850098 | 3490260000 |
2017-09-01 | 2473.850098 | 2480.379883 | 2474.419922 | 2476.550049 | 2710730000 |
2017-08-31 | 2462.649902 | 2475.01001 | 2462.649902 | 2471.649902 | 3348110000 |
2017-08-30 | 2443.77002 | 2460.310059 | 2446.060059 | 2457.590088 | 2633660000 |
2017-08-29 | 2428.199951 | 2449.189941 | 2431.939941 | 2446.300049 | 2737580000 |
2017-08-28 | 2439.030029 | 2449.120117 | 2447.350098 | 2444.23999 | 2677700000 |
2017-08-25 | 2442.219971 | 2453.959961 | 2444.719971 | 2443.050049 | 2588780000 |
2017-08-24 | 2436.189941 | 2450.389893 | 2447.909912 | 2438.969971 | 2846590000 |
2017-08-23 | 2441.419922 | 2448.909912 | 2444.879883 | 2444.040039 | 2785290000 |
2017-08-22 | 2433.669922 | 2454.77002 | 2433.75 | 2452.51001 | 2777490000 |
2017-08-21 | 2417.350098 | 2430.580078 | 2425.5 | 2428.370117 | 2788150000 |
2017-08-18 | 2420.689941 | 2440.27002 | 2427.639893 | 2425.550049 | 3415680000 |
2017-08-17 | 2430.01001 | 2465.02002 | 2462.949951 | 2430.01001 | 3142620000 |
2017-08-16 | 2463.860107 | 2474.929932 | 2468.629883 | 2468.110107 | 2953650000 |
2017-08-15 | 2461.610107 | 2468.899902 | 2468.659912 | 2464.610107 | 2913100000 |
2017-08-14 | 2454.959961 | 2468.219971 | 2454.959961 | 2465.840088 | 2822550000 |
2017-08-11 | 2437.850098 | 2448.090088 | 2441.040039 | 2441.320068 | 3159930000 |
2017-08-10 | 2437.75 | 2465.379883 | 2465.379883 | 2438.209961 | 3621070000 |
2017-08-09 | 2462.080078 | 2474.409912 | 2465.350098 | 2474.02002 | 3308060000 |
2017-08-08 | 2470.320068 | 2490.870117 | 2478.350098 | 2474.919922 | 3344640000 |
2017-08-07 | 2475.879883 | 2480.949951 | 2477.139893 | 2480.909912 | 2931780000 |
2017-08-04 | 2472.080078 | 2480 | 2476.879883 | 2476.830078 | 3235140000 |
2017-08-03 | 2468.850098 | 2476.030029 | 2476.030029 | 2472.159912 | 3645020000 |
2017-08-02 | 2466.47998 | 2480.379883 | 2480.379883 | 2477.570068 | 3478580000 |
2017-08-01 | 2471.139893 | 2478.51001 | 2477.100098 | 2476.350098 | 3460860000 |
2017-07-31 | 2468.530029 | 2477.959961 | 2475.939941 | 2470.300049 | 3469210000 |
2017-07-28 | 2464.659912 | 2473.530029 | 2469.120117 | 2472.100098 | 3294770000 |
2017-07-27 | 2459.929932 | 2484.040039 | 2482.76001 | 2475.419922 | 3995520000 |
2017-07-26 | 2474.939941 | 2481.689941 | 2479.969971 | 2477.830078 | 3557020000 |
2017-07-25 | 2474.909912 | 2481.23999 | 2477.879883 | 2477.129883 | 4108060000 |
2017-07-24 | 2466.320068 | 2473.100098 | 2472.040039 | 2469.909912 | 3010240000 |
2017-07-21 | 2465.060059 | 2472.540039 | 2467.399902 | 2472.540039 | 3059570000 |
2017-07-20 | 2468.429932 | 2477.620117 | 2475.560059 | 2473.449951 | 3182780000 |
2017-07-19 | 2463.850098 | 2473.830078 | 2463.850098 | 2473.830078 | 3059760000 |
2017-07-18 | 2450.340088 | 2460.919922 | 2455.879883 | 2460.610107 | 2962130000 |
2017-07-17 | 2457.159912 | 2462.820068 | 2459.5 | 2459.139893 | 2793170000 |
2017-07-14 | 2446.689941 | 2463.540039 | 2449.159912 | 2459.27002 | 2736640000 |
2017-07-13 | 2441.689941 | 2449.320068 | 2444.98999 | 2447.830078 | 3067670000 |
2017-07-12 | 2435.75 | 2445.76001 | 2435.75 | 2443.25 | 3171620000 |
2017-07-11 | 2412.790039 | 2429.300049 | 2427.350098 | 2425.530029 | 3106750000 |
2017-07-10 | 2422.27002 | 2432 | 2424.51001 | 2427.429932 | 2999130000 |
2017-07-07 | 2413.52002 | 2426.919922 | 2413.52002 | 2425.179932 | 2901330000 |
2017-07-06 | 2407.699951 | 2424.280029 | 2423.439941 | 2409.75 | 3364520000 |
2017-07-05 | 2422.050049 | 2434.899902 | 2430.780029 | 2432.540039 | 3367220000 |
2017-07-03 | 2428.689941 | 2439.169922 | 2431.389893 | 2429.01001 | 1962290000 |
2017-06-30 | 2421.649902 | 2432.709961 | 2429.199951 | 2423.409912 | 3361590000 |
2017-06-29 | 2405.699951 | 2442.72998 | 2442.379883 | 2419.699951 | 3900280000 |
2017-06-28 | 2428.02002 | 2442.969971 | 2428.699951 | 2440.689941 | 3500800000 |
2017-06-27 | 2419.379883 | 2440.149902 | 2436.340088 | 2419.379883 | 3563910000 |
2017-06-26 | 2437.030029 | 2450.419922 | 2443.320068 | 2439.070068 | 3238970000 |
2017-06-23 | 2431.110107 | 2441.399902 | 2434.649902 | 2438.300049 | 5278330000 |
2017-06-22 | 2433.27002 | 2441.620117 | 2437.399902 | 2434.5 | 3468210000 |
2017-06-21 | 2430.73999 | 2442.22998 | 2439.310059 | 2435.610107 | 3594820000 |
2017-06-20 | 2436.600098 | 2450.659912 | 2450.659912 | 2437.030029 | 3416510000 |
2017-06-19 | 2441.790039 | 2453.820068 | 2442.550049 | 2453.459961 | 3264700000 |
2017-06-16 | 2422.879883 | 2433.149902 | 2431.23999 | 2433.149902 | 5284720000 |
2017-06-15 | 2418.530029 | 2433.949951 | 2424.139893 | 2432.459961 | 3353050000 |
2017-06-14 | 2428.340088 | 2443.75 | 2443.75 | 2437.919922 | 3555590000 |
2017-06-13 | 2431.280029 | 2441.48999 | 2434.149902 | 2440.350098 | 3275500000 |
2017-06-12 | 2419.969971 | 2430.379883 | 2425.879883 | 2429.389893 | 4027750000 |
2017-06-09 | 2415.699951 | 2446.199951 | 2436.389893 | 2431.77002 | 4027340000 |
2017-06-08 | 2427.939941 | 2439.27002 | 2434.27002 | 2433.790039 | 3728860000 |
2017-06-07 | 2424.75 | 2435.280029 | 2432.030029 | 2433.139893 | 3572300000 |
2017-06-06 | 2428.120117 | 2436.209961 | 2431.919922 | 2429.330078 | 3357840000 |
2017-06-05 | 2434.320068 | 2439.550049 | 2437.830078 | 2436.100098 | 2912600000 |
2017-06-02 | 2427.709961 | 2440.22998 | 2431.280029 | 2439.070068 | 3461680000 |
2017-06-01 | 2413.540039 | 2430.060059 | 2415.649902 | 2430.060059 | 3857140000 |
2017-05-31 | 2403.590088 | 2415.98999 | 2415.629883 | 2411.800049 | 4516110000 |
2017-05-30 | 2409.429932 | 2415.26001 | 2411.669922 | 2412.909912 | 3203160000 |