종목시세
종목명/종목코드  
태평양물산 (007980) 2021-03-05 오후 3:30:30 기준(창출) 새로고침
1,910
전일대비 30 -1.55%
전일 1,940 고가 1,930 (상한가 3,625) 거래량 265,805
시가 1,920 저가 1,885 (하한가 1,955)
주요시세 호가
현재가 1,910 매도호가 0
전일대비 30 매수호가 0
등락율 1.60(%) 전일가 1,940
액면가 500 시가 1,920
상한가 2,520 고가 1,930
하한가 1,360 저가 1,885
거래량 265,805 상장주식수 48,149,587
시가총액/억 919 외국인현재 9,402,029
PER 70.83 배 EPS 96 원
PBR 1.57 배 BPS 4,335 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.12.04 1,920 25 1,925 2,015 1,910 3,387,708
2020.12.03 1,895 15 1,885 1,900 1,850 443,632
2020.12.02 1,880 0 1,870 1,905 1,870 534,722
2020.12.01 1,880 20 1,885 1,910 1,860 528,106
2020.11.30 1,860 70 1,930 1,940 1,855 1,094,519
2020.11.27 1,930 0 1,960 1,960 1,900 755,208
2020.11.26 1,930 65 1,890 1,975 1,890 2,359,222
2020.11.25 1,865 60 1,930 1,935 1,835 1,068,308
2020.11.24 1,925 10 1,945 1,955 1,915 1,055,392
2020.11.23 1,935 35 1,900 1,950 1,880 1,141,424
2020.11.20 1,900 45 1,945 1,965 1,900 1,737,266
2020.11.19 1,945 20 1,940 2,100 1,915 5,736,361
2020.11.18 1,965 25 1,920 1,965 1,905 2,866,413
2020.11.17 1,940 35 1,880 1,960 1,830 4,711,524
2020.11.16 1,905 255 1,790 2,145 1,775 33,467,402
2020.11.13 1,650 30 1,665 1,690 1,640 189,989
2020.11.12 1,680 15 1,695 1,695 1,660 125,950
2020.11.11 1,695 30 1,670 1,710 1,655 389,332
2020.11.10 1,665 35 1,630 1,665 1,625 276,532
2020.11.09 1,630 30 1,620 1,635 1,600 104,200
2020.11.06 1,600 15 1,615 1,625 1,595 93,336
2020.11.05 1,615 10 1,620 1,620 1,590 101,636
2020.11.04 1,605 5 1,615 1,615 1,590 87,731
2020.11.03 1,600 15 1,580 1,610 1,580 174,504
2020.11.02 1,585 35 1,570 1,590 1,560 80,594
2020.10.30 1,550 30 1,590 1,620 1,550 171,658
2020.10.29 1,580 5 1,535 1,580 1,535 135,110
2020.10.28 1,585 10 1,545 1,585 1,535 267,943
2020.10.26 1,595 30 1,620 1,645 1,585 136,018
2020.10.23 1,625 10 1,630 1,650 1,620 101,977
2020.10.22 1,635 5 1,620 1,655 1,615 102,175
2020.10.21 1,640 20 1,640 1,645 1,610 86,700
2020.10.20 1,620 10 1,600 1,620 1,585 170,676
2020.10.19 1,630 15 1,610 1,665 1,610 139,584
2020.10.16 1,615 25 1,630 1,665 1,600 195,598
2020.10.15 1,640 35 1,665 1,680 1,610 261,036
2020.10.13 1,705 5 1,710 1,730 1,690 169,612
2020.10.12 1,700 5 1,725 1,725 1,695 253,495
2020.10.08 1,695 20 1,715 1,725 1,690 143,580
2020.10.07 1,715 0 1,700 1,715 1,685 118,075
2020.10.06 1,715 10 1,695 1,735 1,690 174,810
2020.10.05 1,705 5 1,700 1,720 1,680 145,812
2020.09.29 1,700 20 1,720 1,720 1,670 106,969
2020.09.28 1,680 40 1,660 1,695 1,640 94,954
2020.09.25 1,640 10 1,650 1,670 1,625 178,831
2020.09.24 1,630 25 1,625 1,665 1,610 238,721
2020.09.23 1,655 10 1,665 1,740 1,650 294,703
2020.09.22 1,665 80 1,725 1,780 1,665 546,164
2020.09.18 1,785 10 1,795 1,815 1,765 204,461
2020.09.17 1,835 35 1,825 1,845 1,815 77,894
2020.09.16 1,800 60 1,860 1,865 1,775 446,334
2020.09.15 1,860 10 1,850 1,875 1,820 560,972
2020.09.10 1,780 20 1,750 1,795 1,750 227,534
2020.09.09 1,760 20 1,780 1,810 1,750 488,526
2020.09.07 1,825 40 1,820 1,845 1,790 465,901
2020.09.04 1,785 70 1,795 1,830 1,765 620,191
2020.09.02 1,830 50 1,910 1,915 1,820 690,823
2020.09.01 1,880 5 1,915 1,925 1,850 964,227
2020.08.31 1,895 60 1,910 1,960 1,870 1,634,956
2020.08.28 1,850 30 1,860 1,910 1,830 1,473,920
2020.08.27 1,880 125 1,765 2,135 1,720 12,710,698
2020.08.26 1,755 20 1,730 1,820 1,710 1,874,843
2020.08.25 1,735 5 1,750 1,770 1,660 1,160,836
2020.08.24 1,730 5 1,725 1,765 1,685 1,234,417
2020.08.21 1,725 175 1,550 1,920 1,535 15,454,884
2020.08.20 1,550 70 1,640 1,640 1,535 418,919
2020.08.19 1,620 0 1,580 1,660 1,580 345,638
2020.08.14 1,725 10 1,715 1,820 1,690 1,072,393
2020.08.13 1,715 0 1,710 1,740 1,705 535,807
2020.08.12 1,715 40 1,770 1,790 1,705 626,024
2020.08.11 1,755 30 1,730 1,815 1,730 769,741
2020.08.10 1,725 5 1,725 1,760 1,710 319,395
2020.08.07 1,730 20 1,750 1,770 1,720 315,824
2020.08.06 1,750 10 1,760 1,785 1,745 291,793
2020.08.05 1,760 5 1,765 1,780 1,745 207,394
2020.08.04 1,755 20 1,730 1,770 1,720 287,609
2020.08.03 1,735 30 1,765 1,765 1,730 290,010
2020.07.31 1,765 35 1,830 1,830 1,750 413,313
2020.07.30 1,800 35 1,765 1,830 1,765 271,824
2020.07.29 1,765 20 1,760 1,790 1,755 172,978
2020.07.28 1,785 10 1,800 1,805 1,760 219,677
2020.07.27 1,775 40 1,735 1,790 1,735 189,005
2020.07.24 1,735 35 1,770 1,780 1,725 412,017
2020.07.23 1,770 50 1,820 1,845 1,760 570,592
2020.07.22 1,820 10 1,820 1,840 1,810 383,032
2020.07.21 1,810 15 1,800 1,845 1,780 403,265
2020.07.20 1,795 40 1,850 1,855 1,780 429,698
2020.07.17 1,835 5 1,830 1,855 1,830 170,059
2020.07.16 1,840 10 1,840 1,870 1,835 230,833
2020.07.15 1,860 15 1,835 1,875 1,830 326,201
2020.07.14 1,845 55 1,885 1,900 1,830 513,604
2020.07.13 1,900 35 1,935 1,945 1,880 511,119
2020.07.10 1,935 35 1,965 1,985 1,910 248,407
2020.07.09 1,970 15 2,025 2,025 1,965 178,868
2020.07.08 1,985 5 1,990 2,000 1,975 114,944
2020.07.07 1,990 30 2,030 2,035 1,985 253,497
2020.07.06 2,020 15 2,015 2,025 1,985 282,417
2020.07.03 2,005 65 1,950 2,030 1,950 537,423
2020.06.30 1,985 25 1,955 2,005 1,955 286,662
2020.06.29 1,960 60 1,985 2,030 1,920 427,593
2020.06.26 2,020 10 2,020 2,095 2,010 426,279
2020.06.25 2,010 5 2,005 2,060 1,985 454,314
2020.06.24 2,015 20 2,015 2,055 1,995 302,192
2020.06.23 1,995 35 2,035 2,060 1,990 541,327
2020.06.22 2,030 45 2,075 2,075 2,020 432,447
2020.06.19 2,075 55 2,020 2,100 2,005 524,748
2020.06.18 2,020 20 2,040 2,060 2,005 330,046
2020.06.17 2,040 70 2,055 2,085 2,010 666,977
2020.06.16 2,065 10 2,065 2,065 2,065 10,145
2020.06.15 2,075 100 2,150 2,180 1,995 891,696
2020.06.12 2,175 5 2,060 2,265 2,020 1,388,715
2020.06.11 2,180 90 2,270 2,270 2,165 1,065,130
2020.06.10 2,270 5 2,265 2,310 2,255 679,091
2020.06.09 2,265 50 2,300 2,300 2,240 1,275,027
2020.06.08 2,315 10 2,330 2,340 2,260 1,518,151
2020.06.05 2,325 130 2,325 2,390 2,270 6,112,669
2020.06.04 2,195 25 2,240 2,245 2,150 2,223,796
2020.06.03 2,220 90 2,145 2,680 2,140 26,539,485
2020.06.02 2,130 15 2,090 2,130 2,085 492,009
2020.06.01 2,115 25 2,090 2,115 2,060 522,546
2020.05.29 2,120 25 2,125 2,145 2,100 196,748
2020.05.28 2,145 5 2,200 2,225 2,065 1,160,907
2020.05.27 2,150 0 2,160 2,190 2,135 579,343
2020.05.26 2,150 10 2,140 2,215 2,095 1,280,197
2020.05.25 2,140 20 2,160 2,185 2,130 521,661
2020.05.22 2,160 100 2,240 2,270 2,160 910,270
2020.05.21 2,260 10 2,315 2,330 2,230 1,224,228
2020.05.20 2,270 60 2,230 2,285 2,190 1,061,262
2020.05.19 2,210 50 2,265 2,295 2,165 1,325,361
2020.05.18 2,260 40 2,270 2,330 2,250 1,099,664
2020.05.15 2,300 5 2,325 2,350 2,230 1,597,333
2020.05.14 2,305 110 2,375 2,415 2,300 2,981,087
2020.05.13 2,415 75 2,330 2,695 2,245 31,500,108
2020.05.12 2,340 140 2,200 2,345 2,095 4,305,557
2020.05.11 2,200 55 2,235 2,260 2,185 1,203,806
2020.05.08 2,255 5 2,215 2,330 2,170 4,787,148
2020.05.07 2,260 145 2,225 2,275 2,110 5,806,388
2020.05.06 2,115 55 2,090 2,195 2,030 2,543,796
2020.05.04 2,060 140 2,120 2,170 2,060 1,837,037
2020.04.29 2,200 85 2,245 2,400 2,150 7,397,011
2020.04.28 2,285 100 2,175 2,290 2,085 3,493,775
2020.04.27 2,185 190 1,995 2,260 1,995 8,258,499
2020.04.24 1,995 5 2,000 2,085 1,925 3,682,871
2020.04.23 2,000 200 2,185 2,235 1,985 12,624,225
2020.04.22 1,800 115 1,685 1,825 1,600 2,551,166
2020.04.21 1,685 115 1,780 1,795 1,635 1,105,954
2020.04.20 1,800 20 1,785 1,810 1,750 667,474
2020.04.17 1,780 50 1,740 1,830 1,715 1,133,385
2020.04.16 1,730 15 1,720 1,780 1,680 426,118
2020.04.14 1,745 10 1,745 1,785 1,720 810,247
2020.04.13 1,735 90 1,815 1,860 1,715 866,260
2020.04.10 1,825 145 1,955 1,965 1,745 2,216,852
2020.04.09 1,970 100 1,915 2,100 1,895 7,728,500
2020.04.08 1,870 0 1,890 2,135 1,770 10,850,797
2020.04.07 1,870 35 1,970 1,975 1,760 3,532,615
2020.04.06 1,905 100 1,910 1,995 1,780 15,119,235
2020.04.03 1,805 415 1,415 1,805 1,395 5,297,888
2020.04.02 1,340 30 1,355 1,380 1,320 13,930
2020.04.01 1,370 20 1,360 1,480 1,310 620,785
2020.03.31 1,390 110 1,315 1,410 1,310 604,378
2020.03.30 1,280 5 1,245 1,290 1,220 185,056
2020.03.27 1,285 15 1,345 1,350 1,250 472,096
2020.03.26 1,300 20 1,295 1,350 1,255 386,561
2020.03.25 1,280 70 1,235 1,310 1,230 256,222
2020.03.24 1,210 120 1,120 1,230 1,120 223,695
2020.03.23 1,090 120 1,110 1,175 1,050 382,830
2020.03.20 1,210 75 1,135 1,250 1,135 400,951
2020.03.19 1,105 300 1,405 1,415 1,100 439,358
2020.03.18 1,405 35 1,450 1,495 1,400 730,412
2020.03.17 1,440 105 1,355 1,460 1,340 917,634
2020.03.16 1,545 190 1,700 1,770 1,540 538,351
2020.03.13 1,600 340 1,750 1,845 1,600 291,415
2020.03.12 1,940 145 2,070 2,095 1,865 269,525
2020.03.11 2,085 35 2,115 2,140 2,035 184,654
2020.03.10 2,120 55 2,100 2,175 2,045 116,964
2020.03.09 2,175 55 2,230 2,230 2,100 127,734
2020.03.06 2,230 60 2,280 2,285 2,210 68,802
2020.03.05 2,290 40 2,250 2,305 2,235 77,535
2020.03.04 2,250 40 2,180 2,255 2,180 183,701
2020.03.03 2,210 25 2,250 2,250 2,170 88,662
2020.03.02 2,185 90 2,250 2,250 2,170 184,831
2020.02.28 2,275 70 2,305 2,345 2,170 162,256
2020.02.27 2,345 0 2,325 2,400 2,280 132,830
2020.02.26 2,345 5 2,280 2,355 2,250 78,473
2020.02.25 2,340 40 2,245 2,345 2,245 55,973
2020.02.24 2,300 40 2,305 2,340 2,235 184,399
2020.02.21 2,340 40 2,345 2,415 2,325 137,898
2020.02.20 2,380 65 2,310 2,530 2,305 483,815
2020.02.19 2,315 15 2,320 2,330 2,255 119,730
2020.02.18 2,300 65 2,375 2,375 2,280 207,393
2020.02.17 2,365 5 2,380 2,405 2,315 83,928
2020.02.14 2,370 25 2,395 2,395 2,310 164,140
2020.02.13 2,395 35 2,450 2,450 2,375 86,647
2020.02.12 2,430 50 2,480 2,500 2,430 76,723
2020.02.11 2,480 20 2,485 2,490 2,430 55,685
2020.02.10 2,460 5 2,465 2,485 2,420 54,730
2020.02.07 2,465 30 2,525 2,525 2,460 26,242
2020.02.06 2,495 55 2,450 2,535 2,410 86,231
2020.02.05 2,440 5 2,460 2,480 2,405 59,786
2020.02.04 2,445 25 2,460 2,460 2,355 59,018
2020.02.03 2,420 70 2,340 2,435 2,265 165,864
2020.01.31 2,350 60 2,450 2,450 2,290 223,479
2020.01.30 2,435 15 2,450 2,475 2,430 1,906
2020.01.29 2,450 10 2,460 2,500 2,445 47,218
2020.01.28 2,460 110 2,505 2,530 2,400 170,399
2020.01.23 2,570 10 2,570 2,570 2,570 24
2020.01.22 2,560 10 2,570 2,570 2,515 80,711
2020.01.21 2,550 25 2,575 2,585 2,540 96,182
2020.01.20 2,575 20 2,615 2,630 2,575 53,649
2020.01.17 2,595 15 2,610 2,620 2,580 112,836
2020.01.16 2,610 10 2,640 2,640 2,580 73,055
2020.01.15 2,620 5 2,645 2,645 2,580 70,129
2020.01.14 2,615 10 2,615 2,655 2,600 94,767
2020.01.13 2,625 5 2,645 2,645 2,580 70,718
2020.01.10 2,620 15 2,660 2,680 2,595 84,629
2020.01.09 2,590 20 2,590 2,590 2,590 293
2020.01.08 2,570 70 2,640 2,640 2,515 117,525
2020.01.07 2,640 35 2,615 2,650 2,605 62,926
2020.01.06 2,605 45 2,645 2,665 2,545 135,058
2020.01.03 2,650 20 2,630 2,665 2,615 126,951
2020.01.02 2,630 15 2,665 2,665 2,610 51,095
2019.12.30 2,645 20 2,635 2,665 2,630 31,094
2019.12.27 2,665 0 2,665 2,670 2,590 81,357
2019.12.26 2,665 5 2,660 2,695 2,645 119,189
2019.12.24 2,670 0 2,675 2,685 2,650 109,177
2019.12.23 2,670 35 2,655 2,690 2,610 193,019
2019.12.20 2,635 5 2,630 2,650 2,590 130,768
2019.12.19 2,630 10 2,605 2,635 2,600 68,340
2019.12.17 2,635 5 2,595 2,635 2,580 88,491
2019.12.16 2,640 5 2,640 2,645 2,585 95,084
2019.12.13 2,635 85 2,560 2,645 2,555 282,681
2019.12.11 2,525 20 2,505 2,545 2,495 98,595
2019.12.10 2,505 15 2,520 2,530 2,500 58,122
2019.12.09 2,520 15 2,555 2,555 2,500 98,535
2019.12.06 2,550 40 2,510 2,555 2,510 3,648
2019.12.05 2,520 40 2,570 2,585 2,510 62,684
2019.12.04 2,580 25 2,605 2,610 2,555 56,385
2019.12.03 2,605 5 2,605 2,610 2,540 123,632
2019.12.02 2,600 15 2,655 2,655 2,595 72,730
2019.11.29 2,600 0 2,595 2,600 2,595 20
2019.11.28 2,600 40 2,630 2,645 2,580 128,987
2019.11.27 2,640 10 2,655 2,665 2,635 71,685
2019.11.26 2,650 5 2,665 2,675 2,625 101,918
2019.11.25 2,655 10 2,650 2,675 2,635 95,191
2019.11.22 2,645 15 2,610 2,665 2,610 99,719
2019.11.21 2,630 50 2,680 2,685 2,565 198,124
2019.11.20 2,680 30 2,690 2,740 2,660 150,036
2019.11.19 2,710 25 2,745 2,745 2,685 129,121
2019.11.18 2,735 50 2,725 2,760 2,715 176,012
2019.11.15 2,685 140 2,755 2,770 2,560 907,120
2019.11.14 2,825 15 2,815 2,855 2,810 95,541
2019.11.13 2,810 25 2,795 2,810 2,760 32,360
2019.11.12 2,785 35 2,760 2,820 2,755 150,808
2019.11.08 2,850 95 2,765 2,850 2,765 76,195
2019.11.07 2,755 50 2,805 2,810 2,755 52,231
2019.11.06 2,805 5 2,810 2,830 2,790 71,696
2019.11.05 2,810 0 2,815 2,825 2,765 34,094
2019.11.04 2,810 40 2,770 2,835 2,755 63,680
2019.11.01 2,770 0 2,790 2,790 2,720 66,694
2019.10.31 2,770 20 2,750 2,790 2,745 18,553
2019.10.30 2,750 35 2,780 2,785 2,720 59,075
2019.10.29 2,785 15 2,775 2,795 2,750 28,438
2019.10.28 2,770 15 2,780 2,800 2,770 19,967
2019.10.25 2,785 15 2,800 2,850 2,770 37,027
2019.10.24 2,800 10 2,790 2,815 2,790 40,380
2019.10.23 2,810 15 2,865 2,865 2,800 57,979
2019.10.22 2,825 25 2,850 2,850 2,800 37,378
2019.10.21 2,800 35 2,830 2,850 2,795 46,234
2019.10.18 2,835 10 2,825 2,865 2,805 40,858
2019.10.17 2,825 25 2,800 2,860 2,800 82,041
2019.10.16 2,800 0 2,800 2,850 2,795 98,116
2019.10.15 2,800 30 2,755 2,800 2,755 52,179
2019.10.14 2,770 0 2,800 2,800 2,750 87,886
2019.10.11 2,770 0 2,770 2,785 2,730 56,694
2019.10.10 2,770 5 2,720 2,805 2,720 40,200
2019.10.08 2,765 15 2,730 2,780 2,725 109,519
2019.10.07 2,750 40 2,805 2,825 2,725 136,059
2019.10.04 2,790 35 2,825 2,880 2,790 67,517
2019.10.02 2,825 0 2,835 2,855 2,795 40,189
2019.10.01 2,825 20 2,805 2,835 2,775 43,124
2019.09.30 2,805 20 2,800 2,845 2,790 38,027
2019.09.27 2,825 10 2,800 2,835 2,780 57,641
2019.09.26 2,835 15 2,840 2,875 2,790 64,749
2019.09.25 2,850 65 2,890 2,930 2,840 79,642
2019.09.24 2,915 35 2,945 2,960 2,900 42,683
2019.09.23 2,950 10 2,965 3,030 2,890 139,820
2019.09.20 2,960 105 2,850 2,985 2,850 134,411
2019.09.19 2,855 40 2,825 2,925 2,825 86,424
2019.09.18 2,815 25 2,840 2,855 2,810 69,878
2019.09.17 2,840 10 2,835 2,860 2,815 62,784
2019.09.11 2,810 0 2,820 2,835 2,805 5,770
2019.09.10 2,810 5 2,810 2,850 2,795 34,696
2019.09.09 2,805 35 2,820 2,845 2,795 65,263
2019.09.06 2,840 50 2,790 2,850 2,790 109,825
2019.09.05 2,790 40 2,770 2,815 2,750 63,388
2019.09.04 2,750 5 2,740 2,780 2,720 77,547
2019.09.03 2,755 40 2,770 2,790 2,740 86,538
2019.08.30 2,800 10 2,790 2,835 2,790 41,045
2019.08.28 2,815 15 2,805 2,825 2,745 52,644
2019.08.27 2,800 15 2,815 2,865 2,730 137,659
2019.08.26 2,815 80 2,880 2,880 2,775 133,009
2019.08.23 2,895 80 2,980 2,980 2,875 118,129
2019.08.22 2,975 105 3,080 3,085 2,950 112,200
2019.08.21 3,080 30 2,990 3,115 2,990 135,892
2019.08.20 3,050 20 3,070 3,110 2,995 176,619
2019.08.19 3,070 130 2,940 3,115 2,940 324,180
2019.08.16 2,940 80 3,005 3,010 2,900 188,124
2019.08.14 3,020 230 2,800 3,070 2,785 631,566
2019.08.13 2,790 60 2,720 2,795 2,665 68,685
2019.08.12 2,730 10 2,715 2,775 2,705 44,055
2019.08.09 2,740 0 2,745 2,780 2,720 49,653
2019.08.08 2,740 30 2,710 2,880 2,690 96,455
2019.08.07 2,710 40 2,750 2,815 2,685 57,228
2019.08.06 2,750 25 2,715 2,815 2,635 122,197
2019.08.05 2,725 160 2,850 2,935 2,715 157,230
2019.07.31 2,915 0 2,915 2,925 2,815 53,341
2019.07.30 2,915 65 2,840 2,935 2,840 29,986
2019.07.29 2,850 80 2,885 2,965 2,850 53,437
2019.07.26 2,930 10 2,925 2,975 2,880 113,965
2019.07.25 2,940 50 2,990 3,010 2,940 70,489
2019.07.24 2,990 35 2,975 3,085 2,970 98,708
2019.07.23 2,955 45 2,985 3,045 2,910 176,841
2019.07.22 3,000 85 2,935 3,045 2,895 63,474
2019.07.19 2,930 25 2,925 2,955 2,920 4,711
2019.07.18 2,905 60 2,965 2,975 2,885 76,059
2019.07.16 3,000 15 3,020 3,020 2,950 50,175
2019.07.15 3,015 50 3,040 3,085 2,990 92,345
2019.07.12 3,065 15 3,045 3,100 3,020 87,917
2019.07.11 3,050 15 3,035 3,085 2,985 64,366
2019.07.10 3,035 95 2,925 3,070 2,925 74,420
2019.07.09 2,940 0 2,900 3,005 2,895 160,158
2019.07.08 2,940 70 3,000 3,000 2,885 133,269
2019.07.05 3,010 25 2,995 3,045 2,980 40,328
2019.07.04 2,985 15 3,000 3,050 2,975 137,556
2019.07.03 3,000 0 3,000 3,000 3,000 1,510
2019.07.02 3,000 45 3,090 3,090 2,990 85,866
2019.07.01 3,045 0 3,120 3,185 2,985 72,660
2019.06.28 3,045 20 3,005 3,045 2,975 107,646
2019.06.27 3,025 75 3,130 3,130 2,990 95,085
2019.06.26 3,100 35 3,070 3,100 3,035 74,518
2019.06.25 3,065 45 3,020 3,085 2,990 145,341
2019.06.24 3,020 20 3,055 3,055 2,980 64,958
2019.06.21 3,040 70 3,130 3,135 3,040 59,717
2019.06.20 3,110 40 3,070 3,140 3,020 72,312
2019.06.19 3,070 35 3,045 3,090 3,000 74,819
2019.06.18 3,035 30 3,065 3,065 2,990 85,966
2019.06.17 3,065 30 3,090 3,150 3,030 77,136
2019.06.14 3,090 5 3,060 3,090 3,060 1,066
2019.06.13 3,095 10 3,085 3,145 3,040 82,078
2019.06.12 3,085 60 3,170 3,180 3,065 95,542
2019.06.11 3,145 55 3,125 3,160 3,070 123,866
2019.06.10 3,090 0 3,090 3,145 3,040 97,801
2019.06.05 3,020 65 2,945 3,035 2,930 282,909
2019.06.04 2,955 145 2,850 2,955 2,835 315,071
2019.05.31 2,815 55 2,910 2,910 2,790 310,957
2019.05.30 2,870 220 3,025 3,085 2,845 598,540
2019.05.29 3,190 0 3,190 3,190 3,190 127
2019.05.28 3,190 50 3,195 3,225 3,090 142,048
2019.05.27 3,140 30 3,170 3,250 3,030 205,115
2019.05.24 3,170 75 3,015 3,185 3,015 194,420
2019.05.23 3,160 90 3,310 3,330 3,160 80,997
2019.05.22 3,250 10 3,240 3,270 3,155 151,328
2019.05.21 3,240 70 3,340 3,360 3,160 300,412
2019.05.20 3,310 85 3,270 3,365 3,175 468,542
2019.05.17 3,225 30 3,200 3,320 3,175 407,183
2019.05.16 3,255 30 3,235 3,290 3,135 648,651
2019.05.15 3,225 335 2,900 3,275 2,890 1,075,790
2019.05.14 2,890 10 2,805 2,915 2,765 129,551
2019.05.13 2,880 70 2,960 3,015 2,800 152,312
2019.05.10 2,950 5 2,930 2,965 2,895 148,571
2019.05.09 2,945 75 3,035 3,060 2,900 239,760
2019.05.08 3,020 65 3,045 3,045 2,980 222,932
2019.05.07 3,085 25 3,010 3,175 2,965 238,375
2019.05.03 3,060 10 3,050 3,095 3,025 141,318
2019.05.02 2,930 10 2,940 2,945 2,930 2,130
2019.04.30 2,940 5 2,935 2,965 2,900 134,565
2019.04.29 2,945 155 2,805 2,980 2,805 154,858
2019.04.26 2,790 10 2,800 2,845 2,750 141,490
2019.04.24 2,940 10 2,940 2,940 2,940 1,135
2019.04.23 2,930 35 2,915 2,935 2,885 179,426
2019.04.22 2,895 35 2,930 2,940 2,880 241,737
2019.04.19 2,860 5 2,855 2,905 2,845 132,165
2019.04.18 2,855 25 2,870 2,940 2,850 115,399
2019.04.17 2,880 25 2,910 2,930 2,865 200,953
2019.04.15 2,935 65 2,900 2,940 2,855 274,741
2019.04.12 2,830 130 2,710 2,870 2,700 351,330
2019.04.11 2,700 60 2,645 2,740 2,625 177,109
2019.04.10 2,640 20 2,605 2,650 2,605 57,159
2019.04.09 2,620 10 2,630 2,645 2,610 20,060
2019.04.08 2,615 35 2,600 2,615 2,590 3,514
2019.04.05 2,580 30 2,620 2,620 2,580 102,399
2019.04.04 2,595 5 2,590 2,625 2,580 106,142
2019.04.03 2,590 5 2,580 2,610 2,570 35,664
2019.04.02 2,585 10 2,590 2,615 2,580 48,475
2019.04.01 2,595 45 2,540 2,620 2,540 81,199
2019.03.29 2,550 40 2,525 2,565 2,505 62,498
2019.03.28 2,510 50 2,550 2,570 2,500 59,789
2019.03.27 2,560 40 2,515 2,575 2,505 64,036
2019.03.26 2,520 15 2,520 2,560 2,490 50,688
2019.03.25 2,555 5 2,540 2,560 2,490 24,157
2019.03.22 2,560 5 2,555 2,575 2,525 64,504
2019.03.21 2,555 55 2,610 2,610 2,545 149,713
2019.03.20 2,610 10 2,585 2,615 2,570 76,037
2019.03.19 2,600 5 2,610 2,675 2,595 68,298
2019.03.18 2,605 35 2,645 2,660 2,590 89,468
2019.03.15 2,640 20 2,660 2,710 2,580 169,380
2019.03.14 2,660 65 2,600 2,665 2,580 91,404
2019.03.13 2,595 20 2,585 2,635 2,555 106,473
2019.03.12 2,615 75 2,570 2,625 2,540 104,886
2019.03.11 2,540 90 2,630 2,630 2,525 180,630
2019.03.08 2,630 70 2,560 2,630 2,540 84,488
2019.03.07 2,560 35 2,600 2,625 2,550 148,553
2019.03.06 2,595 0 2,610 2,650 2,580 179,100
2019.03.05 2,595 120 2,720 2,725 2,580 366,272
2019.03.04 2,715 0 2,740 2,795 2,695 240,966
2019.02.28 2,715 215 2,930 2,965 2,675 215,574
2019.02.27 2,930 55 2,870 2,950 2,865 120,416
2019.02.26 2,875 10 2,840 2,930 2,840 101,105
2019.02.25 2,865 20 2,900 2,900 2,780 148,722
2019.02.22 2,885 35 2,895 2,900 2,855 119,415
2019.02.21 2,920 35 2,965 2,965 2,870 159,172
2019.02.20 2,955 0 2,950 2,990 2,905 153,776
2019.02.19 2,955 15 2,940 2,965 2,875 267,448
2019.02.18 2,940 40 2,910 2,950 2,855 458,265
2019.02.15 2,900 15 2,900 2,965 2,835 542,031
2019.02.14 2,885 165 2,820 2,915 2,740 1,231,906
2019.02.13 2,720 115 2,620 2,745 2,600 376,757
2019.02.12 2,605 40 2,570 2,610 2,550 85,227
2019.02.11 2,565 20 2,615 2,615 2,545 89,210
2019.02.08 2,585 60 2,635 2,640 2,555 182,386
2019.02.07 2,645 55 2,630 2,660 2,585 109,518
2019.02.01 2,590 20 2,570 2,605 2,570 66,520
2019.01.31 2,570 0 2,575 2,615 2,560 120,329
2019.01.30 2,570 15 2,575 2,575 2,530 81,707
2019.01.29 2,555 15 2,540 2,555 2,505 193,570
2019.01.28 2,540 170 2,700 2,705 2,515 453,015
2019.01.24 2,735 80 2,695 2,840 2,680 401,327
2019.01.23 2,655 25 2,635 2,660 2,605 59,892
2019.01.22 2,630 40 2,675 2,680 2,610 88,252
2019.01.21 2,670 40 2,620 2,680 2,620 109,927
2019.01.18 2,630 20 2,625 2,640 2,605 63,341
2019.01.17 2,610 55 2,685 2,685 2,595 138,003
2019.01.16 2,665 35 2,645 2,690 2,615 236,012
2019.01.15 2,630 0 2,640 2,660 2,605 114,306
2019.01.14 2,630 40 2,620 2,675 2,590 194,725
2019.01.11 2,590 10 2,600 2,625 2,550 176,902
2019.01.10 2,600 25 2,625 2,640 2,595 92,168
2019.01.09 2,625 35 2,690 2,690 2,615 184,009
2019.01.08 2,660 5 2,655 2,700 2,635 80,185
2019.01.07 2,655 35 2,625 2,715 2,615 166,399
2019.01.04 2,620 15 2,610 2,630 2,560 142,679
2019.01.03 2,635 50 2,625 2,770 2,585 659,799
2019.01.02 2,585 20 2,615 2,620 2,510 67,534
2018.12.28 2,565 50 2,515 2,595 2,510 73,321
2018.12.27 2,515 70 2,485 2,520 2,445 138,482
2018.12.26 2,445 50 2,445 2,460 2,415 111,940
2018.12.24 2,495 65 2,555 2,555 2,495 127,115
2018.12.21 2,560 70 2,625 2,630 2,520 157,760
2018.12.20 2,630 20 2,650 2,650 2,590 119,053
2018.12.19 2,650 25 2,625 2,655 2,610 102,730
2018.12.18 2,625 20 2,555 2,630 2,540 136,478
2018.12.17 2,605 25 2,580 2,620 2,530 160,242
2018.12.13 2,500 50 2,480 2,520 2,475 7,533
2018.12.12 2,450 25 2,450 2,505 2,405 98,028
2018.12.11 2,425 45 2,480 2,480 2,230 266,604
2018.12.10 2,470 85 2,535 2,550 2,440 95,361
2018.12.07 2,555 45 2,600 2,605 2,515 105,271
2018.12.06 2,600 50 2,550 2,640 2,545 238,294
2018.12.05 2,550 50 2,480 2,550 2,440 192,768
2018.12.04 2,500 25 2,530 2,535 2,430 212,873
2018.12.03 2,525 5 2,525 2,555 2,495 244,926
2018.11.30 2,520 95 2,590 2,620 2,500 340,494
2018.11.29 2,615 35 2,670 2,700 2,580 231,871
2018.11.28 2,650 65 2,745 2,745 2,615 229,040
2018.11.27 2,715 50 2,765 2,765 2,655 218,580
2018.11.26 2,765 5 2,770 2,795 2,695 149,614
2018.11.23 2,770 45 2,840 2,840 2,750 136,967
2018.11.22 2,815 5 2,830 2,835 2,780 125,309
2018.11.21 2,810 0 2,810 2,845 2,790 73,698
2018.11.20 2,810 5 2,790 2,840 2,775 96,388
2018.11.19 2,815 35 2,865 2,865 2,780 299,893
2018.11.16 2,850 50 2,910 2,910 2,785 138,465
2018.11.15 2,900 75 2,960 2,980 2,805 247,398
2018.11.14 2,975 15 2,990 3,060 2,950 81,182
2018.11.13 2,990 120 2,805 3,080 2,790 176,288
2018.11.12 2,870 20 2,810 2,890 2,810 66,187
2018.11.09 2,850 15 2,810 2,855 2,795 48,107
2018.11.08 2,835 5 2,840 2,885 2,815 41,334
2018.11.07 2,830 35 2,915 2,915 2,800 79,763
2018.11.06 2,865 40 2,895 2,915 2,825 67,203
2018.11.05 2,905 60 2,935 2,960 2,870 95,322
2018.11.02 2,965 85 2,930 3,000 2,875 109,573
2018.11.01 2,880 20 2,905 2,970 2,880 56,223
2018.10.31 2,900 95 2,900 2,930 2,845 80,355
2018.10.30 2,805 30 2,695 2,850 2,630 81,424
2018.10.29 2,800 50 2,800 2,800 2,800 5,807
2018.10.26 2,850 65 2,815 2,870 2,775 101,723
2018.10.23 3,025 110 3,095 3,155 3,000 112,346
2018.10.22 3,135 15 3,190 3,190 3,110 39,377
2018.10.19 3,150 30 3,150 3,255 3,090 79,699
2018.10.17 3,135 0 3,155 3,215 3,135 73,416
2018.10.16 3,175 40 3,130 3,180 3,130 1,095
2018.10.15 3,135 30 3,145 3,195 3,040 93,404
2018.10.12 3,105 10 3,015 3,150 3,015 84,053
2018.10.11 3,095 65 3,100 3,150 3,000 203,891
2018.10.10 3,160 5 3,090 3,390 3,090 198,799
2018.10.08 3,165 5 3,140 3,240 3,125 57,325
2018.10.05 3,170 65 3,250 3,260 3,130 126,424
2018.10.04 3,235 5 3,260 3,350 3,110 148,380
2018.10.02 3,240 60 3,320 3,370 3,230 157,934
2018.10.01 3,300 0 3,300 3,355 3,230 132,692
2018.09.28 3,300 145 3,445 3,460 3,290 197,786
2018.09.27 3,445 245 3,310 3,490 3,170 515,505
2018.09.21 3,200 90 3,140 3,230 3,105 214,273
2018.09.20 3,110 190 3,280 3,380 3,090 532,777
2018.09.19 3,300 185 3,480 3,480 3,160 358,588
2018.09.18 3,485 35 3,450 3,580 3,450 409,397
2018.09.17 3,520 105 3,395 3,590 3,390 584,583
2018.09.14 3,415 55 3,370 3,470 3,355 277,665
2018.09.13 3,360 60 3,380 3,480 3,305 261,682
2018.09.10 3,260 30 3,290 3,300 3,260 29,903
2018.09.05 2,975 20 2,960 3,020 2,960 98,925
2018.09.03 3,020 90 2,985 3,060 2,930 147,116
2018.08.31 2,930 65 2,860 2,955 2,850 101,583
2018.08.30 2,865 5 2,885 2,900 2,850 60,852
2018.08.29 2,880 20 2,900 2,940 2,820 135,496
2018.08.28 2,900 5 2,920 2,925 2,890 95,308
2018.08.27 2,895 0 2,895 2,910 2,865 41,809
2018.08.24 2,895 5 2,895 2,920 2,885 42,291
2018.08.23 2,900 25 2,895 2,970 2,880 102,881
2018.08.22 2,875 10 2,865 2,940 2,850 151,567
2018.08.21 2,865 5 2,860 2,920 2,850 46,278
2018.08.20 2,860 10 2,885 2,890 2,860 30,319
2018.08.14 2,930 110 2,815 2,940 2,770 113,371
2018.08.13 2,820 45 2,860 2,870 2,795 48,539
2018.08.06 2,905 25 2,900 2,915 2,880 20,212
2018.08.03 2,880 20 2,920 2,930 2,875 30,095
2018.08.02 2,900 0 2,935 2,935 2,870 19,822
2018.08.01 2,900 50 2,830 2,900 2,830 16,889
2018.07.31 2,850 20 2,860 2,860 2,820 21,310
2018.07.30 2,830 40 2,830 2,870 2,805 33,068
2018.07.26 2,860 50 2,820 2,880 2,800 38,979
2018.07.25 2,810 50 2,840 2,880 2,810 39,333
2018.07.24 2,860 55 2,850 2,900 2,810 50,430
2018.07.20 2,920 65 2,830 2,930 2,830 47,351
2018.07.19 2,855 5 2,890 2,895 2,855 10,396
2018.07.18 2,860 90 2,950 2,970 2,835 64,947
2018.07.17 2,950 10 2,970 2,970 2,885 44,631
2018.07.16 2,960 40 3,000 3,000 2,885 45,980
2018.07.13 3,000 30 3,000 3,030 2,990 31,123
2018.07.12 3,030 35 3,050 3,050 2,980 78,383
2018.07.11 2,995 40 2,910 3,065 2,910 69,189
2018.07.09 2,975 105 2,850 3,045 2,850 132,712
2018.07.06 2,870 40 2,830 2,915 2,825 48,204
2018.07.05 2,830 5 2,825 2,890 2,820 29,225
2018.07.04 2,825 15 2,850 2,885 2,810 33,903
2018.07.03 2,840 10 2,790 2,905 2,790 129,478
2018.07.02 2,850 30 2,930 2,930 2,825 19,370
2018.06.29 2,880 15 2,950 2,955 2,875 26,207
2018.06.28 2,895 20 2,835 2,915 2,835 16,883
2018.06.25 2,910 45 2,910 2,920 2,850 31,307
2018.06.22 2,865 80 2,950 2,950 2,805 84,466
2018.06.21 2,945 10 2,980 3,010 2,915 58,736
2018.06.20 2,955 5 2,955 3,005 2,945 39,951
2018.06.19 2,960 95 3,050 3,050 2,960 81,530
2018.06.18 3,055 0 3,055 3,060 2,975 67,357
2018.06.15 2,995 0 2,995 3,025 2,980 63,476
2018.06.14 2,995 70 3,110 3,110 2,990 68,341
2018.06.12 3,065 15 3,080 3,110 3,025 56,887
2018.06.11 3,080 15 3,095 3,105 3,020 73,689
2018.06.08 3,095 25 3,065 3,120 3,015 68,676
2018.06.07 3,070 75 2,990 3,080 2,985 63,804
2018.06.05 2,995 10 3,000 3,020 2,975 35,517
2018.06.04 2,985 5 2,980 3,005 2,970 69,881
2018.06.01 2,990 70 3,035 3,060 2,965 192,220
2018.05.31 3,060 60 3,000 3,065 2,960 87,249
2018.05.30 3,000 45 3,030 3,085 2,975 149,327
2018.05.29 3,045 85 3,130 3,130 3,035 146,818
2018.05.28 3,130 140 2,990 3,250 2,970 546,350
2018.05.25 2,990 0 2,950 3,085 2,855 158,554
2018.05.24 2,990 15 3,010 3,015 2,960 74,610
2018.05.23 3,005 50 3,055 3,060 2,955 236,961
2018.05.21 3,055 50 3,090 3,130 3,045 149,116
2018.05.18 3,105 0 3,080 3,120 3,060 115,682
2018.05.17 3,105 20 3,085 3,120 3,060 94,969
2018.05.16 3,085 170 3,225 3,240 3,070 221,568
2018.05.14 3,270 60 3,255 3,300 3,210 73,300
2018.05.11 3,210 5 3,240 3,240 3,190 59,353
2018.05.10 3,215 40 3,265 3,265 3,205 46,708
2018.05.09 3,255 35 3,240 3,290 3,160 73,576
2018.05.08 3,220 165 3,390 3,395 3,160 180,175
2018.05.04 3,385 15 3,450 3,450 3,345 79,368
2018.05.03 3,400 45 3,430 3,500 3,375 150,075
2018.05.02 3,445 110 3,345 3,560 3,345 344,242
2018.04.26 3,280 35 3,265 3,330 3,260 99,773
2018.04.25 3,315 100 3,375 3,420 3,305 114,840
2018.04.24 3,415 35 3,380 3,430 3,325 110,284
2018.04.23 3,380 15 3,445 3,540 3,360 265,896
2018.04.20 3,395 100 3,490 3,545 3,360 129,535
2018.04.19 3,495 130 3,395 3,520 3,385 415,250
2018.04.18 3,365 190 3,215 3,380 3,210 228,092
2018.04.17 3,175 10 3,150 3,250 3,130 112,069
2018.04.16 3,165 90 3,170 3,180 3,090 156,376
2018.04.13 3,075 10 3,080 3,100 3,045 77,641
2018.04.12 3,065 5 3,060 3,100 3,050 65,773
2018.04.11 3,070 10 3,060 3,105 3,040 38,528
2018.04.10 3,060 50 3,140 3,140 3,035 89,384
2018.04.09 3,110 40 3,105 3,170 3,080 86,974
2018.04.06 3,150 15 3,135 3,175 3,135 32,366
2018.04.05 3,165 5 3,185 3,220 3,110 37,169
2018.04.04 3,160 50 3,240 3,240 3,130 60,108
2018.04.03 3,210 30 3,160 3,210 3,150 45,210
2018.04.02 3,180 35 3,215 3,270 3,140 90,965
2018.03.30 3,175 30 3,145 3,180 3,145 10,627
2018.03.29 3,145 55 3,190 3,275 3,135 73,719
2018.03.28 3,200 20 3,170 3,255 3,100 83,963
2018.03.27 3,180 25 3,160 3,225 3,125 41,113
2018.03.26 3,155 35 3,120 3,170 3,035 44,527
2018.03.23 3,120 90 3,190 3,190 3,105 131,903
2018.03.22 3,210 15 3,175 3,225 3,175 147,455
2018.03.21 3,225 10 3,270 3,270 3,175 141,709
2018.03.20 3,235 55 3,270 3,330 3,165 178,978
2018.03.19 3,290 85 3,425 3,440 3,285 155,122
2018.03.16 3,375 65 3,335 3,480 3,305 246,214
2018.03.15 3,310 10 3,315 3,340 3,275 82,948
2018.03.14 3,300 40 3,340 3,345 3,295 110,668
2018.03.13 3,340 75 3,415 3,420 3,310 114,422
2018.03.12 3,415 5 3,470 3,470 3,365 94,714
2018.03.09 3,420 100 3,340 3,420 3,340 133,673
2018.03.08 3,320 15 3,335 3,360 3,280 149,447
2018.03.07 3,315 25 3,315 3,315 3,315 200
2018.03.06 3,290 55 3,340 3,370 3,290 81,935
2018.03.05 3,345 10 3,345 3,375 3,310 65,398
2018.02.28 3,385 0 3,390 3,390 3,320 89,891
2018.02.27 3,385 35 3,400 3,400 3,315 49,669
2018.02.26 3,350 5 3,380 3,380 3,335 44,050
2018.02.23 3,355 45 3,330 3,380 3,300 68,476
2018.02.22 3,310 15 3,370 3,370 3,295 61,567
2018.02.21 3,325 20 3,340 3,365 3,315 49,550
2018.02.20 3,345 55 3,405 3,430 3,320 74,007
2018.02.19 3,400 10 3,385 3,460 3,380 42,936
2018.02.14 3,390 70 3,520 3,530 3,365 97,056
2018.02.13 3,460 120 3,380 3,530 3,300 187,860
2018.02.12 3,340 25 3,365 3,420 3,290 123,948
2018.02.09 3,365 100 3,390 3,425 3,340 105,746
2018.02.08 3,465 35 3,390 3,480 3,390 55,972
2018.02.07 3,430 170 3,630 3,660 3,430 169,910
2018.02.06 3,600 175 3,330 3,620 3,285 251,579
2018.02.05 3,425 0 3,380 3,530 3,320 120,301
2018.02.02 3,425 110 3,520 3,530 3,415 133,178
2018.02.01 3,535 5 3,590 3,590 3,445 55,121
2018.01.31 3,540 120 3,625 3,650 3,535 165,225
2018.01.30 3,660 50 3,590 3,670 3,540 174,573
2018.01.29 3,610 140 3,490 3,625 3,415 192,918
2018.01.26 3,470 5 3,470 3,510 3,410 153,542
2018.01.25 3,475 195 3,295 3,530 3,290 492,966
2018.01.24 3,280 35 3,280 3,310 3,265 177,799
2018.01.23 3,315 65 3,280 3,320 3,230 192,068
2018.01.22 3,250 15 3,300 3,305 3,210 159,960
2018.01.19 3,265 55 3,320 3,350 3,245 297,390
2018.01.18 3,320 35 3,370 3,380 3,300 131,157
2018.01.17 3,355 70 3,245 3,355 3,245 118,038
2018.01.16 3,285 90 3,390 3,390 3,280 229,103
2018.01.15 3,375 75 3,445 3,445 3,330 120,335
2018.01.12 3,450 20 3,450 3,520 3,385 153,220
2018.01.11 3,430 15 3,430 3,435 3,325 114,942
2018.01.10 3,415 95 3,315 3,470 3,315 110,950
2018.01.09 3,320 35 3,385 3,385 3,305 74,135
2018.01.08 3,355 90 3,265 3,390 3,220 137,365
2018.01.05 3,265 115 3,415 3,425 3,180 412,501
2018.01.04 3,380 20 3,425 3,425 3,330 122,773
2018.01.03 3,400 95 3,475 3,520 3,370 154,969
2018.01.02 3,495 15 3,520 3,570 3,475 68,977
2017.12.28 3,510 10 3,540 3,540 3,410 75,715
2017.12.27 3,500 20 3,475 3,610 3,470 50,968
2017.12.26 3,520 105 3,665 3,665 3,500 89,117
2017.12.22 3,625 95 3,450 3,650 3,445 114,619
2017.12.21 3,530 105 3,635 3,785 3,530 40,779
2017.12.20 3,635 75 3,705 3,710 3,635 61,430
2017.12.19 3,710 40 3,700 3,765 3,645 74,588
2017.12.18 3,750 85 3,750 3,770 3,685 61,828
2017.12.15 3,665 60 3,590 3,685 3,585 74,893
2017.12.14 3,605 80 3,730 3,745 3,580 115,822
2017.12.13 3,685 155 3,885 3,885 3,675 194,147
2017.12.12 3,840 0 3,890 3,890 3,800 50,862
2017.12.11 3,840 70 3,910 3,920 3,750 101,814
2017.12.08 3,910 125 4,050 4,065 3,870 107,447
2017.12.07 4,035 60 4,030 4,060 3,890 113,770
2017.12.06 3,975 145 4,175 4,175 3,965 117,852
2017.12.05 4,120 15 4,135 4,200 4,010 101,219
2017.12.04 4,135 20 4,115 4,270 4,005 118,143
2017.12.01 4,115 50 4,160 4,270 4,090 204,338
2017.11.30 4,205 25 4,185 4,230 4,150 19,194
2017.11.29 4,230 70 4,385 4,385 4,175 117,799
2017.11.28 4,300 80 4,435 4,440 4,300 158,663
2017.11.27 4,380 50 4,340 4,490 4,200 181,168
2017.11.24 4,330 80 4,390 4,410 4,265 222,411
2017.11.23 4,410 0 4,410 4,500 4,285 263,319
2017.11.22 4,410 75 4,510 4,580 4,330 510,320
2017.11.21 4,485 325 4,230 4,515 4,045 580,970
2017.11.20 4,160 150 4,035 4,220 4,015 194,133
2017.11.17 4,010 205 3,850 4,150 3,835 323,782
2017.11.16 3,805 25 3,830 3,865 3,605 97,169
2017.11.15 3,830 40 3,950 4,000 3,710 288,329
2017.11.13 3,600 70 3,570 3,635 3,530 73,303
2017.11.10 3,530 55 3,630 3,630 3,520 67,142
2017.11.07 3,455 35 3,500 3,520 3,405 56,814
2017.11.06 3,490 75 3,430 3,510 3,410 52,687
2017.11.03 3,415 10 3,445 3,480 3,370 43,303
2017.11.02 3,405 25 3,360 3,480 3,360 25,363
2017.11.01 3,380 170 3,480 3,580 3,375 84,257
2017.10.31 3,550 15 3,575 3,650 3,520 64,181
2017.10.26 3,460 80 3,585 3,585 3,460 14,300
2017.10.25 3,540 0 3,455 3,590 3,455 19,090
2017.10.24 3,540 60 3,600 3,620 3,525 30,284
2017.10.23 3,600 220 3,395 3,870 3,380 106,330
2017.10.20 3,380 35 3,430 3,430 3,335 27,827
2017.10.19 3,345 60 3,405 3,450 3,340 36,508
2017.10.16 3,305 25 3,350 3,350 3,255 13,785
2017.10.13 3,330 55 3,385 3,440 3,280 28,924
2017.10.12 3,385 25 3,410 3,410 3,210 35,074
2017.10.11 3,410 10 3,385 3,415 3,200 69,079
2017.10.10 3,400 45 3,500 3,500 3,390 11,856
2017.09.29 3,445 0 3,465 3,495 3,405 30,457
2017.09.26 3,340 0 3,310 3,370 3,255 15,850
2017.09.25 3,340 15 3,310 3,385 3,205 54,955
2017.09.22 3,325 75 3,360 3,385 3,275 48,463
2017.09.21 3,400 15 3,410 3,460 3,355 45,166
2017.09.20 3,415 70 3,510 3,510 3,415 38,031
2017.09.19 3,485 10 3,525 3,525 3,425 32,263
2017.09.18 3,495 10 3,490 3,555 3,455 24,774
2017.09.14 3,545 20 3,555 3,585 3,500 23,886
2017.09.12 3,650 15 3,600 3,660 3,585 21,418
2017.09.11 3,635 15 3,695 3,695 3,605 20,035
2017.09.08 3,650 90 3,750 3,790 3,620 42,807
2017.09.07 3,740 10 3,695 3,785 3,685 32,218
2017.09.06 3,730 20 3,750 3,830 3,660 16,860
2017.09.05 3,710 10 3,745 3,750 3,645 18,780
2017.09.04 3,700 145 3,795 3,830 3,570 60,604
2017.09.01 3,845 0 3,845 3,895 3,800 33,971
2017.08.29 3,825 65 3,755 3,960 3,750 86,854
2017.08.28 3,760 85 3,660 3,795 3,660 47,589
2017.08.25 3,675 20 3,660 3,695 3,630 24,799
2017.08.24 3,655 10 3,655 3,705 3,650 30,649
2017.08.23 3,665 15 3,670 3,695 3,630 14,734
2017.08.18 3,755 10 3,710 3,790 3,700 34,312
2017.08.17 3,765 25 3,720 3,785 3,710 16,619
2017.08.16 3,740 0 3,740 3,790 3,700 32,209
2017.08.11 3,745 45 3,715 3,805 3,700 35,004
2017.08.10 3,790 95 3,800 3,900 3,715 47,471
2017.08.09 3,885 50 3,830 3,910 3,800 27,297
2017.08.08 3,835 35 3,885 3,900 3,815 15,445
2017.08.07 3,870 35 3,945 3,950 3,825 31,610
2017.08.04 3,905 155 3,805 3,950 3,575 145,513
2017.08.03 3,750 175 3,915 3,915 3,580 87,676
2017.07.31 3,935 5 3,930 3,970 3,845 34,350
2017.07.28 3,930 50 4,010 4,010 3,870 67,171
2017.07.27 3,980 20 3,975 4,010 3,950 30,267
2017.07.26 4,000 25 3,955 4,005 3,945 42,063
2017.07.25 3,975 5 3,990 4,030 3,950 70,185
2017.07.24 3,980 15 4,000 4,000 3,970 30,763
2017.07.19 4,010 10 4,030 4,030 3,990 42,675
2017.07.18 4,000 25 4,000 4,040 3,985 47,804
2017.07.17 4,025 25 3,975 4,080 3,975 46,327
2017.07.14 4,000 0 3,960 4,005 3,940 27,822
2017.07.13 4,000 0 3,960 4,015 3,950 39,532
2017.07.12 4,000 25 4,080 4,080 3,990 25,191
2017.07.07 4,025 60 4,080 4,080 3,980 53,754
2017.07.06 4,085 65 4,020 4,315 4,020 103,935
2017.07.05 4,020 140 4,195 4,220 4,010 55,196
2017.07.04 4,160 100 4,260 4,380 4,160 58,967
2017.07.03 4,260 55 4,330 4,375 4,185 79,070
2017.06.30 4,315 40 4,255 4,395 4,230 107,424
2017.06.29 4,275 160 4,115 4,335 4,090 161,314
2017.06.27 3,850 85 3,945 3,945 3,845 82,870
2017.06.26 3,935 55 4,060 4,060 3,930 70,146
2017.06.23 3,990 40 3,940 4,020 3,915 61,166
2017.06.22 3,950 25 4,000 4,025 3,915 83,970
2017.06.21 4,010 40 4,050 4,050 3,980 3,661
2017.06.20 4,050 110 4,160 4,160 3,970 140,758
2017.06.16 4,110 60 4,175 4,175 4,080 59,372
2017.06.15 4,170 20 4,190 4,270 4,170 74,913
2017.06.14 4,190 60 4,215 4,300 4,180 68,754
2017.06.13 4,250 40 4,250 4,365 4,230 71,205
2017.06.12 4,290 110 4,335 4,400 4,260 118,904
2017.06.07 4,570 200 4,350 4,585 4,225 225,855
2017.06.05 4,370 30 4,400 4,445 4,330 121,384
2017.06.02 4,400 105 4,280 4,440 4,270 274,949
2017.06.01 4,295 290 4,050 4,400 4,010 487,740
2017.05.31 4,005 65 3,915 4,010 3,910 70,613
2017.05.30 3,940 15 3,960 3,965 3,910 17,763
2017.05.29 3,925 30 3,925 3,960 3,910 19,364
2017.05.26 3,955 35 3,950 3,960 3,920 23,608
2017.05.23 3,940 35 3,980 4,000 3,940 40,566
2017.05.22 3,975 35 4,005 4,005 3,970 39,103
2017.05.19 4,010 45 4,060 4,060 4,005 48,847
2017.05.18 4,055 60 4,115 4,120 4,030 24,436
2017.05.17 4,115 15 4,140 4,140 4,055 27,221
2017.05.16 4,110 35 4,075 4,135 4,035 46,785
2017.05.11 3,960 35 3,860 4,030 3,850 103,190
2017.05.10 3,995 55 4,050 4,285 3,930 421,158
2017.05.08 4,050 20 4,030 4,150 3,980 87,647
2017.05.04 4,030 135 3,925 4,040 3,925 64,274
2017.05.02 3,895 40 3,880 3,940 3,850 42,555
2017.04.28 3,935 65 3,920 3,965 3,910 76,048
2017.04.26 3,990 0 4,010 4,010 3,990 1,238
2017.04.25 3,990 95 4,030 4,105 3,990 58,365
2017.04.24 4,085 35 4,030 4,120 4,030 68,765
2017.04.21 4,120 25 4,130 4,130 4,020 50,972
2017.04.20 4,095 25 4,070 4,110 4,005 61,218
2017.04.19 4,070 20 4,090 4,095 4,030 28,635
2017.04.18 4,090 85 4,025 4,140 3,910 88,779
2017.04.17 4,005 45 4,030 4,055 4,005 23,441
2017.04.13 4,080 15 4,050 4,100 4,045 58,500
2017.04.12 4,065 30 4,050 4,130 4,050 45,818
2017.04.11 4,095 30 4,100 4,125 4,030 80,273
2017.04.10 4,125 5 4,120 4,165 4,075 84,266
2017.04.07 4,120 10 4,165 4,165 4,100 50,156
2017.04.04 4,050 60 4,135 4,135 4,015 83,802
2017.04.03 4,110 10 4,090 4,125 4,025 153,146
2017.03.31 4,100 125 3,980 4,120 3,980 259,800
2017.03.30 3,975 85 3,890 3,980 3,890 56,091
2017.03.28 3,960 105 3,845 3,970 3,825 131,736
2017.03.27 3,855 20 3,835 3,865 3,765 51,982
2017.03.23 3,820 120 3,700 3,835 3,700 96,714
2017.03.22 3,700 110 3,605 3,740 3,600 90,980
2017.03.21 3,590 35 3,665 3,665 3,590 61,409
2017.03.20 3,625 55 3,680 3,680 3,620 46,652
2017.03.17 3,680 90 3,750 3,805 3,670 55,991
2017.03.16 3,770 20 3,820 3,820 3,750 18,067
2017.03.15 3,790 5 3,820 3,820 3,760 18,153
2017.03.14 3,785 30 3,825 3,825 3,745 43,653
2017.03.13 3,815 0 3,810 3,825 3,755 19,611
2017.03.10 3,815 10 3,830 3,830 3,715 45,001
2017.03.09 3,825 145 3,700 3,840 3,620 104,070
2017.03.08 3,680 80 3,600 3,720 3,550 91,268
2017.03.07 3,600 30 3,570 3,610 3,545 99,090
2017.03.06 3,570 35 3,595 3,605 3,565 17,376
2017.03.03 3,605 50 3,685 3,685 3,590 45,288
2017.03.02 3,655 55 3,660 3,685 3,630 61,287
2017.02.28 3,710 50 3,700 3,710 3,650 43,231
2017.02.27 3,660 10 3,740 3,740 3,640 36,611
2017.02.24 3,650 75 3,675 3,730 3,635 64,375
2017.02.23 3,725 35 3,715 3,755 3,695 52,665
2017.02.22 3,760 5 3,765 3,795 3,715 30,765
2017.02.21 3,765 40 3,675 3,805 3,675 50,226
2017.02.20 3,725 15 3,655 3,795 3,655 22,952
2017.02.17 3,740 50 3,660 3,740 3,660 27,182
2017.02.16 3,690 120 3,725 3,800 3,660 116,539
2017.02.15 3,810 140 3,795 3,840 3,730 82,774
2017.02.14 3,670 70 3,790 3,790 3,670 45,891
2017.02.13 3,740 115 3,640 3,805 3,590 107,468
2017.02.10 3,625 15 3,640 3,680 3,595 50,553
2017.02.09 3,640 35 3,655 3,655 3,625 79,323
2017.02.08 3,675 5 3,680 3,730 3,655 68,722
2017.02.07 3,680 55 3,680 3,765 3,665 89,002
2017.02.06 3,735 35 3,770 3,800 3,685 46,103
2017.02.03 3,770 0 3,765 3,820 3,755 107,477
2017.02.02 3,770 75 3,690 3,775 3,575 111,586
2017.02.01 3,700 0 3,650 3,705 3,650 345
2017.01.31 3,700 25 3,765 3,770 3,600 39,835
2017.01.26 3,725 15 3,740 3,750 3,640 59,994
2017.01.25 3,710 20 3,620 3,735 3,590 79,517
2017.01.24 3,690 30 3,655 3,750 3,500 45,176
2017.01.23 3,720 30 3,680 3,755 3,675 49,413
2017.01.20 3,750 55 3,620 3,780 3,610 85,992
2017.01.19 3,695 0 3,695 3,740 3,600 30,255
2017.01.18 3,695 60 3,740 3,740 3,675 55,573
2017.01.17 3,755 15 3,800 3,800 3,740 28,804
2017.01.13 3,755 30 3,810 3,815 3,750 59,897
2017.01.12 3,785 10 3,780 3,805 3,715 44,252
2017.01.11 3,775 100 3,940 3,940 3,765 100,194
2017.01.10 3,875 70 3,845 3,890 3,720 159,144
2017.01.09 3,805 95 3,880 3,920 3,775 125,382
2017.01.06 3,900 15 3,940 3,945 3,865 160,841
2017.01.05 3,915 15 3,880 3,970 3,840 208,655
2017.01.04 3,900 70 3,800 3,925 3,795 128,904
2017.01.03 3,830 10 3,910 3,910 3,730 153,239
2017.01.02 3,860 35 3,860 3,860 3,860 412
2016.12.29 3,895 5 3,985 3,985 3,820 98,662
2016.12.28 3,900 95 3,750 3,910 3,750 139,727
2016.12.27 3,805 20 3,815 3,815 3,730 146,679
2016.12.26 3,785 30 3,860 3,865 3,735 76,459
2016.12.23 3,815 155 3,695 3,940 3,605 367,080
2016.12.22 3,660 110 3,580 3,730 3,510 121,776
2016.12.21 3,550 30 3,600 3,600 3,480 60,058
2016.12.20 3,520 10 3,530 3,595 3,490 88,013
2016.12.19 3,530 95 3,625 3,680 3,270 44,908
2016.12.16 3,625 0 3,630 3,660 3,540 72,148
2016.12.15 3,625 85 3,510 3,645 3,510 122,734
2016.12.14 3,540 30 3,560 3,565 3,500 139,669
2016.12.13 3,510 10 3,565 3,570 3,450 199,198
2016.12.12 3,500 135 3,420 3,535 3,400 308,905
2016.12.09 3,365 25 3,400 3,400 3,280 51,470
2016.12.08 3,390 75 3,315 3,400 3,240 100,072
2016.12.07 3,315 95 3,320 3,320 3,180 80,696
2016.12.06 3,220 65 3,250 3,380 3,220 51,095
2016.12.05 3,285 35 3,260 3,390 3,240 79,448
2016.12.02 3,320 100 3,445 3,450 3,200 152,552
2016.12.01 3,420 80 3,510 3,510 3,405 99,125
2016.11.30 3,500 65 3,450 3,505 3,400 138,327
2016.11.29 3,435 15 3,495 3,495 3,390 109,434
2016.11.28 3,420 25 3,430 3,430 3,370 103,356
2016.11.25 3,395 10 3,410 3,435 3,355 110,716
2016.11.24 3,385 15 3,400 3,400 3,330 52,591
2016.11.23 3,400 5 3,410 3,410 3,350 107,014
2016.11.21 3,360 10 3,350 3,400 3,245 61,785
2016.11.18 3,350 0 3,320 3,465 3,320 312,815
2016.11.17 3,350 10 3,390 3,600 3,330 717,398
2016.11.16 3,360 165 3,215 3,395 3,175 239,545
2016.11.15 3,195 110 3,030 3,220 3,020 212,531
2016.11.14 3,085 15 3,050 3,085 3,020 25,345
2016.11.11 3,070 40 3,080 3,085 3,010 43,143
2016.11.10 3,030 5 2,980 3,080 2,980 82,814
2016.11.09 3,025 60 3,030 3,090 2,880 248,449
2016.11.08 3,085 10 3,050 3,085 3,015 40,994
2016.11.07 3,075 25 3,110 3,110 2,970 70,497
2016.11.04 3,050 75 2,990 3,050 2,950 78,875
2016.11.03 2,975 45 2,920 2,985 2,920 48,200
2016.11.02 2,930 15 2,970 3,065 2,910 176,701
2016.11.01 2,945 10 2,865 2,970 2,865 79,570
2016.10.31 2,935 135 3,050 3,070 2,885 206,371
2016.10.28 3,070 40 3,115 3,120 3,060 85,253
2016.10.27 3,110 20 3,065 3,130 3,065 63,216
2016.10.26 3,090 40 3,110 3,150 3,065 125,122
2016.10.25 3,130 85 3,215 3,245 3,120 213,163
2016.10.24 3,215 35 3,225 3,260 3,155 83,845
2016.10.21 3,180 35 3,245 3,245 3,160 116,372
2016.10.20 3,215 35 3,235 3,255 3,200 58,444
2016.10.19 3,250 90 3,195 3,265 3,160 95,121
2016.10.18 3,160 60 3,185 3,220 3,160 118,802
2016.10.17 3,220 10 3,205 3,265 3,180 103,117
2016.10.14 3,230 20 3,300 3,300 3,190 141,519
2016.10.13 3,250 45 3,295 3,340 3,235 154,605
2016.10.12 3,295 10 3,280 3,355 3,275 183,479
2016.10.10 3,270 10 3,265 3,315 3,255 89,351
2016.10.07 3,280 30 3,335 3,335 3,260 136,900
2016.10.06 3,310 15 3,280 3,365 3,265 178,960
2016.10.05 3,295 35 3,330 3,350 3,260 157,683
2016.10.04 3,330 35 3,400 3,400 3,305 179,581
2016.09.30 3,365 65 3,285 3,380 3,190 450,003
2016.09.29 3,300 15 3,320 3,375 3,255 402,900
2016.09.28 3,315 25 3,340 3,380 3,275 676,447
2016.09.27 3,340 470 3,755 3,785 3,265 2,176,405
2016.09.26 3,810 185 4,050 4,230 3,785 2,122,699
2016.09.23 3,995 425 3,610 4,150 3,610 4,672,235
2016.09.22 3,570 170 4,400 4,420 3,525 9,682,691
2016.09.21 3,400 225 3,195 3,430 3,170 312,361
2016.09.20 3,175 35 3,140 3,200 3,100 81,213
2016.09.19 3,140 40 3,180 3,195 3,100 222,091
2016.09.13 3,180 60 3,125 3,245 3,105 235,268
2016.09.12 3,120 25 3,050 3,830 3,050 1,042,912
2016.09.09 3,145 70 3,200 3,220 3,110 232,946
2016.09.07 3,410 55 3,465 3,500 3,390 52,850
2016.09.06 3,465 15 3,500 3,540 3,300 52,148
2016.09.02 3,420 20 3,470 3,470 3,390 54,086
2016.09.01 3,440 80 3,370 3,470 3,370 66,702
2016.08.31 3,360 145 3,430 3,540 3,320 296,411
2016.08.30 3,505 115 3,590 3,650 3,505 118,801
2016.08.29 3,620 80 3,740 3,740 3,600 82,403
2016.08.26 3,700 80 3,810 3,810 3,695 51,531
2016.08.25 3,780 20 3,800 3,825 3,720 35,643
2016.08.24 3,760 65 3,675 3,780 3,625 129,162
2016.08.23 3,745 10 3,730 3,770 3,730 3,844
2016.08.22 3,735 55 3,810 3,815 3,705 73,131
2016.08.19 3,720 35 3,705 3,720 3,705 1,102
2016.08.18 3,755 50 3,820 3,820 3,720 87,926
2016.08.17 3,805 65 3,830 3,830 3,655 240,465
2016.08.16 3,870 120 4,035 4,035 3,855 97,128
2016.08.12 3,990 65 3,890 4,020 3,890 137,338
2016.08.11 3,925 95 4,060 4,060 3,880 144,915
2016.08.10 4,020 45 3,935 4,030 3,920 141,874
2016.08.09 3,975 65 3,915 3,980 3,895 102,504
2016.08.08 3,910 0 3,910 3,960 3,895 82,128
2016.08.05 3,910 20 3,935 3,960 3,885 102,554
2016.08.04 3,930 0 3,960 3,970 3,855 85,391
2016.08.03 3,930 125 3,860 3,935 3,755 118,107
2016.08.02 3,805 20 3,840 3,910 3,785 37,737
2016.08.01 3,825 10 3,800 3,840 3,780 49,929
2016.07.29 3,815 35 3,800 3,825 3,775 39,295
2016.07.28 3,780 0 3,810 3,835 3,750 53,173
2016.07.27 3,780 20 3,835 3,835 3,770 42,348
2016.07.26 3,800 65 3,865 3,870 3,785 94,266
2016.07.25 3,865 35 3,940 3,940 3,820 94,154
2016.07.22 3,900 100 4,000 4,000 3,890 104,274
2016.07.21 4,000 120 4,060 4,125 3,980 86,985
2016.07.20 4,120 145 3,955 4,215 3,935 139,717
2016.07.19 3,975 120 4,095 4,095 3,910 142,294
2016.07.18 4,095 15 4,095 4,195 4,010 128,281
2016.07.15 4,110 200 3,910 4,185 3,895 314,784
2016.07.14 3,910 20 3,890 3,930 3,740 163,519
2016.07.13 3,890 50 3,840 3,930 3,830 183,889
2016.07.12 3,840 145 3,695 3,855 3,695 128,632
2016.07.11 3,695 30 3,665 3,740 3,665 147,992
2016.07.08 3,665 105 3,785 3,795 3,640 199,991
2016.07.06 3,775 75 3,845 3,845 3,750 91,145
2016.07.05 3,850 30 3,860 3,920 3,810 92,679
2016.07.04 3,880 20 3,870 3,955 3,870 68,059
2016.07.01 3,860 95 3,955 4,050 3,850 160,922
2016.06.30 3,955 65 4,020 4,040 3,935 68,847
2016.06.29 4,020 155 3,910 4,080 3,910 85,831
2016.06.28 3,865 15 3,840 3,910 3,800 85,131
2016.06.27 3,880 60 3,650 3,980 3,650 81,042
2016.06.24 3,940 130 4,110 4,110 3,640 261,647
2016.06.23 4,070 100 4,170 4,170 4,060 75,227
2016.06.22 4,170 85 4,125 4,195 4,095 55,346
2016.06.21 4,085 150 4,215 4,235 4,085 106,899
2016.06.20 4,235 145 4,090 4,260 4,090 67,773
2016.06.17 4,090 70 4,205 4,240 4,075 96,772
2016.06.16 4,160 90 4,230 4,295 4,100 47,575
2016.06.15 4,250 20 4,230 4,275 4,200 61,090
2016.06.14 4,270 15 4,255 4,300 4,220 57,152
2016.06.13 4,285 35 4,380 4,380 4,120 88,368
2016.06.10 4,320 40 4,360 4,380 4,280 89,528
2016.06.09 4,360 5 4,365 4,410 4,325 51,795
2016.06.08 4,365 65 4,325 4,400 4,285 54,000
2016.06.07 4,300 90 4,390 4,390 4,295 63,667
2016.06.03 4,390 90 4,350 4,425 4,255 92,895
2016.06.02 4,300 85 4,390 4,445 4,260 159,074
2016.06.01 4,385 20 4,490 4,490 4,310 85,407
2016.05.31 4,365 60 4,365 4,390 4,275 52,260
2016.05.30 4,305 120 4,470 4,470 4,305 73,712
2016.05.27 4,425 85 4,500 4,500 4,230 87,708
2016.05.26 4,340 130 4,510 4,525 4,320 150,018
2016.05.25 4,470 40 4,510 4,695 4,375 167,205
2016.05.24 4,510 95 4,530 4,780 4,510 147,012
2016.05.23 4,605 175 4,790 4,790 4,550 238,058
2016.05.20 4,780 0 4,785 4,790 4,610 106,282
2016.05.19 4,780 120 4,850 4,940 4,530 314,562
2016.05.18 4,900 160 4,985 5,060 4,850 200,188
2016.05.17 5,060 140 5,080 5,230 4,940 399,476
2016.05.16 5,200 20 5,180 5,300 5,130 78,103
2016.05.13 5,180 80 5,260 5,380 5,170 98,658
2016.05.12 5,260 0 5,250 5,290 5,150 166,742
2016.05.11 5,260 50 5,250 5,400 5,130 138,314
2016.05.10 5,310 250 5,060 5,400 5,060 138,258
2016.05.09 5,060 240 5,320 5,570 5,030 393,562
2016.05.04 5,300 170 5,330 5,420 5,190 283,036
2016.05.03 5,470 40 5,440 5,570 5,280 238,149
2016.05.02 5,510 70 5,540 5,600 5,210 628,097
2016.04.29 5,580 70 5,520 5,610 5,420 449,270
2016.04.28 5,650 725 4,925 5,730 4,895 1,914,310
2016.04.27 4,925 0 4,925 4,970 4,900 62,262
2016.04.26 4,925 5 4,910 4,980 4,800 160,753
2016.04.25 4,930 180 4,820 4,940 4,700 202,685
2016.04.22 4,750 20 4,730 4,775 4,690 37,522
2016.04.21 4,730 70 4,810 4,810 4,710 87,925
2016.04.20 4,800 25 4,770 4,805 4,760 118,144
2016.04.19 4,775 15 4,775 4,815 4,750 93,563
2016.04.18 4,760 15 4,820 4,820 4,740 29,598
2016.04.15 4,775 25 4,800 4,840 4,590 171,869
2016.04.14 4,800 20 4,840 4,840 4,745 102,347
2016.04.12 4,780 65 4,840 4,840 4,745 174,729
2016.04.11 4,845 35 4,890 4,900 4,840 71,138
2016.04.08 4,880 10 4,895 4,900 4,770 65,933
2016.04.07 4,890 0 4,830 4,930 4,760 155,794
2016.04.06 4,890 80 4,885 4,970 4,860 51,206
2016.04.05 4,970 150 4,830 4,975 4,800 85,179
2016.04.04 4,820 150 4,925 4,975 4,780 119,352
2016.04.01 4,970 15 4,950 5,040 4,940 60,415
2016.03.31 4,985 20 4,965 5,060 4,900 89,910
2016.03.30 4,965 55 4,980 5,070 4,900 103,120
2016.03.29 5,020 20 5,080 5,080 4,940 148,475
2016.03.28 5,040 95 5,000 5,090 4,895 233,014
2016.03.25 4,945 115 4,830 4,980 4,750 266,920
2016.03.24 4,830 175 4,640 4,855 4,630 133,088
2016.03.23 4,655 85 4,660 4,730 4,655 97,506
2016.03.22 4,740 5 4,700 4,745 4,635 65,862
2016.03.21 4,735 30 4,770 4,770 4,650 115,394
2016.03.18 4,765 45 4,725 4,770 4,690 80,110
2016.03.17 4,720 110 4,620 4,755 4,620 116,441
2016.03.16 4,610 30 4,660 4,685 4,500 213,612
2016.03.15 4,640 125 4,825 4,825 4,570 175,691
2016.03.14 4,765 160 4,950 4,950 4,760 129,483
2016.03.11 4,925 10 4,910 5,000 4,860 123,406
2016.03.10 4,915 65 4,950 4,985 4,840 187,819
2016.03.09 4,980 5 4,975 5,000 4,875 113,758
2016.03.08 4,975 115 4,910 4,990 4,815 120,909
2016.03.07 4,860 65 4,795 4,935 4,790 93,667
2016.03.04 4,795 80 4,875 4,970 4,700 284,613
2016.03.03 4,875 275 4,615 4,875 4,595 270,018
2016.03.02 4,600 105 4,795 4,795 4,570 295,132
2016.02.29 4,705 95 4,800 4,935 4,650 174,404
2016.02.26 4,800 100 4,900 4,945 4,755 217,630
2016.02.25 4,900 90 4,990 4,995 4,700 330,440
2016.02.24 4,990 10 5,000 5,000 4,920 111,389
2016.02.23 4,980 30 4,910 5,020 4,895 133,588
2016.02.22 4,950 150 4,800 4,950 4,750 264,978
2016.02.19 4,800 95 4,700 4,810 4,585 343,824
2016.02.18 4,705 205 4,500 4,710 4,500 399,416
2016.02.17 4,500 100 4,535 4,550 4,415 389,699
2016.02.16 4,400 410 4,000 4,570 4,000 460,106
2016.02.15 3,990 10 3,720 4,000 3,720 164,852
2016.02.12 4,000 10 3,855 4,070 3,625 359,491
2016.02.11 3,990 230 3,900 4,120 3,850 112,164
2016.02.05 4,220 60 4,300 4,300 4,180 53,384
2016.02.04 4,280 10 4,290 4,295 4,190 63,222
2016.02.03 4,225 35 4,280 4,280 4,190 5,159
2016.02.02 4,260 5 4,260 4,280 4,170 53,990
2016.02.01 4,255 10 4,280 4,280 4,165 84,653
2016.01.29 4,245 5 4,240 4,295 4,160 98,820
2016.01.28 4,240 60 4,200 4,280 4,135 143,037
2016.01.27 4,180 95 4,035 4,185 4,035 124,127
2016.01.26 4,085 15 4,100 4,140 4,010 72,908
2016.01.25 4,100 240 3,850 4,100 3,850 161,071
2016.01.22 3,860 10 3,850 3,880 3,830 20,284
2016.01.21 3,850 50 3,865 3,920 3,800 59,432
2016.01.20 3,900 10 3,880 3,960 3,690 88,725
2016.01.19 3,910 70 3,905 3,940 3,785 119,659
2016.01.18 3,890 20 3,800 3,895 3,800 455
2016.01.15 3,910 40 3,945 3,995 3,820 84,748
2016.01.14 3,950 30 3,975 3,975 3,840 51,781
2016.01.13 3,980 95 3,900 4,000 3,870 80,027
2016.01.12 3,885 15 3,870 4,000 3,845 51,441
2016.01.11 3,900 25 3,925 3,990 3,820 176,330
2016.01.08 3,925 235 3,675 3,940 3,550 415,740
2016.01.07 3,690 230 3,460 3,705 3,430 575,397
2016.01.06 3,460 295 3,780 3,800 3,390 894,152
2016.01.05 3,755 205 3,905 3,935 3,730 381,084
2016.01.04 3,960 85 4,010 4,040 3,945 119,092
2015.12.30 4,045 20 4,025 4,045 3,990 104,162
2015.12.29 4,025 10 4,035 4,070 4,010 44,016
2015.12.28 4,035 25 4,080 4,080 4,020 25,461
2015.12.24 4,060 20 4,060 4,120 4,040 68,133
2015.12.23 4,105 0 4,105 4,105 4,105 648
2015.12.22 4,105 75 4,170 4,180 4,100 46,008
2015.12.21 4,180 20 4,235 4,235 4,100 88,205
2015.12.18 4,200 95 4,105 4,205 4,090 40,009
2015.12.17 4,105 35 4,105 4,245 4,105 42,502
2015.12.16 4,140 140 4,070 4,180 4,020 66,346
2015.12.15 4,000 40 4,000 4,105 3,990 45,212
2015.12.14 4,040 90 4,010 4,115 4,010 83,567
2015.12.11 4,130 135 3,995 4,140 3,980 101,299
2015.12.10 3,995 30 4,085 4,085 3,905 179,525
2015.12.09 4,025 10 4,005 4,085 4,005 45,475
2015.12.08 4,035 50 4,060 4,110 4,010 70,999
2015.12.07 4,085 65 4,180 4,185 4,060 71,919
2015.12.04 4,150 20 4,115 4,170 4,105 56,714
2015.12.03 4,170 20 4,135 4,190 4,095 42,522
2015.12.02 4,190 30 4,160 4,225 4,155 67,820
2015.12.01 4,160 40 4,200 4,225 4,130 60,737
2015.11.30 4,200 35 4,110 4,245 4,080 82,412
2015.11.27 4,165 65 4,210 4,215 4,130 79,833
2015.11.26 4,230 20 4,220 4,280 4,190 48,035
2015.11.25 4,210 75 4,300 4,325 4,175 103,291
2015.11.24 4,285 55 4,260 4,345 4,200 130,770
2015.11.23 4,230 190 4,440 4,440 4,215 165,116
2015.11.20 4,420 110 4,490 4,660 4,320 261,313
2015.11.19 4,530 20 4,550 4,585 4,485 223,706
2015.11.18 4,550 255 4,250 4,585 4,245 638,318
2015.11.17 4,295 290 4,200 4,300 4,100 452,720
2015.11.16 4,005 195 4,205 4,205 4,005 135,082
2015.11.13 4,200 35 4,160 4,265 4,010 199,033
2015.11.12 4,165 260 3,910 4,230 3,910 198,495
2015.11.11 3,905 95 4,035 4,070 3,855 341,781
2015.11.10 4,000 205 4,170 4,200 3,945 288,569
2015.11.09 4,205 50 4,255 4,255 4,165 131,164
2015.11.06 4,255 5 4,250 4,295 4,225 110,934
2015.11.05 4,250 5 4,220 4,275 4,200 130,480
2015.11.04 4,255 5 4,245 4,280 4,220 113,713
2015.11.03 4,250 90 4,340 4,375 4,220 127,297
2015.11.02 4,340 75 4,265 4,360 4,210 114,964
2015.10.30 4,265 95 4,370 4,380 4,210 147,559
2015.10.29 4,360 150 4,195 4,365 4,180 164,481
2015.10.28 4,210 60 4,250 4,290 4,180 111,552
2015.10.27 4,270 60 4,345 4,360 4,235 83,496
2015.10.26 4,330 50 4,305 4,365 4,285 143,949
2015.10.23 4,280 145 4,200 4,300 4,190 175,197
2015.10.22 4,135 170 4,305 4,325 4,135 322,359
2015.10.21 4,305 115 4,400 4,425 4,260 363,288
2015.10.20 4,420 25 4,500 4,500 4,400 148,926
2015.10.19 4,445 60 4,500 4,550 4,410 158,245
2015.10.16 4,505 25 4,540 4,575 4,495 133,876
2015.10.15 4,530 60 4,420 4,560 4,420 154,572
2015.10.14 4,470 185 4,655 4,695 4,440 334,692
2015.10.13 4,655 80 4,795 4,830 4,640 268,965
2015.10.12 4,735 125 4,750 4,870 4,730 335,285
2015.10.08 4,610 390 5,000 5,120 4,610 721,065
2015.10.07 5,000 90 5,130 5,520 4,925 1,814,243
2015.10.06 4,910 200 5,490 5,510 4,910 2,200,840
2015.10.05 4,710 30 4,765 4,820 4,685 104,075
2015.10.02 4,740 125 4,685 4,805 4,660 130,057
2015.10.01 4,615 50 4,565 4,650 4,560 106,092
2015.09.30 4,565 80 4,550 4,690 4,515 221,292
2015.09.25 4,645 85 4,705 4,750 4,510 268,306
2015.09.24 4,730 20 4,835 4,850 4,670 155,499
2015.09.23 4,750 110 4,790 4,860 4,745 245,541
2015.09.22 4,860 175 4,690 4,860 4,625 268,857
2015.09.21 4,685 120 4,550 4,825 4,460 412,000
2015.09.18 4,565 40 4,540 4,600 4,445 271,155
2015.09.17 4,525 20 4,560 4,605 4,500 180,788
2015.09.16 4,505 30 4,510 4,610 4,495 228,646
2015.09.15 4,535 185 4,340 4,565 4,280 334,252
2015.09.14 4,350 25 4,345 4,420 4,325 93,453
2015.09.11 4,375 180 4,555 4,555 4,375 324,400
2015.09.10 4,555 180 4,355 4,590 4,320 222,145
2015.09.09 4,375 100 4,300 4,395 4,245 285,518
2015.09.08 4,275 85 4,365 4,450 4,115 449,323
2015.09.07 4,360 75 4,445 4,460 4,350 246,919
2015.09.04 4,435 310 4,745 4,815 4,410 683,574
2015.09.03 4,745 210 4,965 5,090 4,725 624,638
2015.09.02 4,955 65 4,920 4,990 4,855 517,514
2015.09.01 5,020 190 4,840 5,170 4,830 1,084,759
2015.08.31 4,830 100 4,915 5,030 4,800 310,738
2015.08.28 4,930 70 5,080 5,100 4,885 668,311
2015.08.27 5,000 160 5,280 5,470 5,000 1,611,400
2015.08.26 5,160 0 5,040 5,200 4,970 822,247
2015.08.25 5,160 290 4,980 5,320 4,840 1,097,649
2015.08.24 4,870 250 5,110 5,280 4,845 726,903
2015.08.21 5,120 90 4,865 5,300 4,800 1,105,395
2015.08.20 5,210 0 5,220 5,380 5,080 1,186,052
2015.08.19 5,210 10 5,200 5,310 4,960 1,476,929
2015.08.18 5,200 320 4,965 5,400 4,850 3,024,388
2015.08.17 4,880 515 4,400 5,120 4,390 1,529,454
2015.08.13 4,365 65 4,455 4,500 4,290 136,166
2015.08.12 4,430 220 4,210 4,590 4,205 538,120
2015.08.11 4,210 5 4,240 4,325 4,200 68,290
2015.08.10 4,215 115 4,370 4,370 4,205 40,544
2015.08.07 4,330 25 4,335 4,340 4,280 38,882
2015.08.06 4,355 0 4,280 4,380 4,280 46,384
2015.08.05 4,355 135 4,170 4,365 4,160 121,802
2015.08.04 4,220 25 4,115 4,245 4,100 51,678
2015.08.03 4,195 115 4,010 4,235 3,900 123,880
2015.07.31 4,080 155 4,275 4,285 4,075 111,187
2015.07.30 4,235 25 4,340 4,345 4,185 123,237
2015.07.29 4,260 160 4,100 4,380 4,090 184,020
2015.07.28 4,100 180 4,200 4,220 4,005 202,696
2015.07.27 4,280 45 4,295 4,300 4,175 192,373
2015.07.24 4,325 40 4,255 4,355 4,215 183,587
2015.07.23 4,285 220 4,515 4,520 4,270 468,595
2015.07.22 4,505 275 4,770 4,770 4,490 473,589
2015.07.21 4,780 120 4,900 4,925 4,710 251,497
2015.07.20 4,900 0 4,870 4,930 4,750 191,918
2015.07.17 4,900 200 5,120 5,150 4,820 258,653
2015.07.16 5,100 120 5,220 5,270 5,070 233,650
2015.07.15 5,220 280 5,000 5,250 4,965 546,808
2015.07.14 4,940 290 4,695 5,110 4,665 389,629
2015.07.13 4,650 70 4,660 4,670 4,490 94,750
2015.07.10 4,580 20 4,590 4,715 4,510 103,945
2015.07.09 4,600 100 4,700 4,700 4,510 71,484
2015.07.08 4,700 20 4,685 4,745 4,620 88,103
2015.07.07 4,720 225 4,495 4,800 4,445 208,053
2015.07.06 4,495 125 4,600 4,600 4,460 81,772
2015.07.03 4,620 80 4,715 4,730 4,565 147,393
2015.07.02 4,700 70 4,600 4,730 4,495 276,036
2015.07.01 4,630 50 4,785 4,785 4,600 118,734
2015.06.30 4,580 10 4,570 4,645 4,400 75,557
2015.06.29 4,590 105 4,610 4,675 4,580 89,679
2015.06.26 4,695 50 4,745 4,745 4,630 86,447
2015.06.25 4,745 65 4,685 4,770 4,650 117,459
2015.06.24 4,680 185 4,530 4,685 4,470 187,747
2015.06.23 4,495 20 4,580 4,580 4,440 176,558
2015.06.22 4,515 25 4,500 4,555 4,475 56,732
2015.06.18 4,545 75 4,495 4,545 4,365 131,183
2015.06.17 4,470 190 4,255 4,490 4,190 220,802
2015.06.16 4,280 230 4,500 4,525 4,225 277,129
2015.06.15 4,510 75 4,435 4,560 4,395 180,796
2015.06.12 4,435 185 4,620 4,635 4,430 201,930
2015.06.11 4,620 20 4,670 4,695 4,540 157,246
2015.06.10 4,640 260 4,865 4,870 4,505 581,638
2015.06.09 4,900 175 4,730 5,050 4,730 168,016
2015.06.08 4,725 50 4,810 4,810 4,635 180,813
2015.06.05 4,745 115 4,865 4,865 4,710 43,548
2015.06.04 4,860 150 5,010 5,020 4,770 249,318
2015.06.03 5,010 260 5,120 5,190 4,900 337,011
2015.06.02 5,270 30 5,330 5,430 5,000 262,550
2015.06.01 5,300 200 5,100 5,360 4,975 358,781
2015.05.29 5,100 390 4,730 5,270 4,710 745,414
2015.05.28 4,710 185 4,500 4,750 4,435 453,342
2015.05.27 4,525 145 4,540 4,770 4,460 404,680
2015.05.26 4,670 220 4,950 4,950 4,645 433,158
2015.05.22 4,890 170 4,760 4,900 4,640 303,942
2015.05.21 4,700 165 4,865 4,870 4,695 154,313
2015.05.20 4,865 35 4,975 4,980 4,850 194,357
2015.05.19 4,900 75 4,960 5,050 4,835 344,783
2015.05.18 4,975 305 5,280 5,280 4,815 766,523
2015.05.14 5,320 170 5,490 5,500 5,300 148,683
2015.05.13 5,490 10 5,540 5,550 5,370 152,206
2015.05.11 5,410 370 5,020 5,460 5,020 404,629
2015.05.08 5,040 60 5,080 5,120 4,965 133,840
2015.05.07 5,100 200 4,860 5,100 4,705 335,159
2015.05.06 4,900 400 5,290 5,290 4,820 509,971
2015.05.04 5,300 60 5,210 5,360 5,140 168,285
2015.04.30 5,240 30 5,220 5,280 5,110 204,389
2015.04.29 5,210 110 5,320 5,320 4,990 714,043
2015.04.28 5,320 120 5,410 5,460 5,260 369,567
2015.04.27 5,440 20 5,510 5,580 5,370 279,383
2015.04.24 5,460 60 5,300 5,530 5,290 233,846
2015.04.23 5,400 310 5,800 5,860 5,360 895,066
2015.04.22 5,710 250 6,000 6,090 5,600 689,695
2015.04.21 5,960 230 6,200 6,250 5,960 413,506
2015.04.20 6,190 160 6,350 6,360 6,140 213,370
2015.04.17 6,350 110 6,260 6,360 6,190 138,392
2015.04.16 6,240 100 6,190 6,300 6,100 200,447
2015.04.14 6,300 190 6,480 6,570 6,190 311,539
2015.04.13 6,490 50 6,480 6,550 6,390 192,708
2015.04.10 6,440 10 6,450 6,500 6,290 167,043
2015.04.09 6,450 40 6,460 6,620 6,400 213,854
2015.04.08 6,410 180 6,230 6,410 6,230 149,130
2015.04.07 6,230 130 6,380 6,450 6,200 251,328
2015.04.06 6,360 10 6,420 6,450 6,330 142,724
2015.04.03 6,370 120 6,260 6,470 6,260 167,607
2015.04.02 6,250 150 6,450 6,490 6,250 249,572
2015.04.01 6,400 120 6,540 6,650 6,240 273,741
2015.03.31 6,520 140 6,660 6,690 6,510 139,051
2015.03.30 6,660 450 6,040 6,750 6,040 524,525
2015.03.27 6,210 250 6,460 6,490 6,070 761,294
2015.03.26 6,460 20 6,480 6,560 6,390 272,618
2015.03.25 6,480 210 6,680 6,740 6,470 490,818
2015.03.24 6,690 150 6,750 6,840 6,630 331,577
2015.03.23 6,840 190 7,100 7,100 6,730 292,746
2015.03.20 7,030 120 7,030 7,130 6,800 406,307
2015.03.19 7,150 20 7,050 7,240 6,960 186,581
2015.03.17 7,200 20 7,310 7,310 7,070 333,256
2015.03.16 7,180 110 7,130 7,300 7,000 355,808
2015.03.13 7,070 210 6,820 7,190 6,820 372,010
2015.03.12 6,860 480 7,210 7,250 6,600 954,820
2015.03.11 7,340 20 7,310 7,500 7,150 350,817
2015.03.10 7,360 280 7,080 7,370 6,900 188,737
2015.03.09 7,080 150 7,220 7,420 7,070 131,536
2015.03.05 7,240 420 6,830 7,270 6,760 559,779
2015.03.04 6,820 40 6,820 7,140 6,820 349,333
2015.03.03 6,860 120 6,910 7,030 6,750 232,541
2015.02.27 6,850 0 6,850 6,940 6,740 184,232
2015.02.26 6,850 130 6,660 6,900 6,620 270,558
2015.02.25 6,720 110 6,550 6,800 6,550 213,310
2015.02.24 6,610 290 6,310 6,700 6,310 289,019
2015.02.23 6,320 230 6,550 6,600 6,220 551,476
2015.02.17 6,550 50 6,620 6,660 6,490 169,500
2015.02.16 6,600 200 6,800 6,800 6,550 220,894
2015.02.13 6,800 100 6,900 6,910 6,710 286,088
2015.02.12 6,900 100 6,840 7,000 6,750 353,208
2015.02.11 6,800 20 6,780 6,840 6,610 607,292
2015.02.10 6,780 290 6,410 6,780 6,300 421,881
2015.02.09 6,490 340 6,890 6,890 6,440 511,201
2015.02.06 6,830 100 6,780 6,970 6,740 322,085
2015.02.05 6,730 50 6,680 6,950 6,620 688,750
2015.02.04 6,680 410 6,320 6,800 6,270 915,274
2015.02.03 6,270 130 6,140 6,320 6,060 308,709
2015.02.02 6,140 230 6,290 6,330 6,070 494,986
2015.01.30 6,370 200 6,170 6,430 6,100 861,174
2015.01.29 6,170 100 6,200 6,270 6,050 289,018
2015.01.28 6,270 80 6,380 6,400 6,160 238,138
2015.01.27 6,350 10 6,310 6,360 6,250 287,780
2015.01.26 6,360 270 6,030 6,380 6,030 564,242
2015.01.23 6,090 260 6,370 6,400 6,080 426,723
2015.01.22 6,350 50 6,300 6,410 6,260 376,005
2015.01.21 6,300 270 6,070 6,370 6,000 613,725
2015.01.20 6,030 70 6,000 6,080 5,890 191,845
2015.01.19 5,960 70 6,150 6,150 5,860 379,110
2015.01.15 5,770 30 5,800 5,990 5,700 432,590
2015.01.14 5,800 160 5,980 6,050 5,670 527,988
2015.01.13 5,960 100 6,060 6,140 5,960 293,622
2015.01.12 6,060 160 6,190 6,200 6,050 217,077
2015.01.09 6,220 20 6,200 6,280 6,160 341,292
2015.01.07 5,810 0 5,760 5,870 5,670 200,200
2015.01.05 5,850 50 5,800 5,900 5,740 200,810
2015.01.02 5,800 30 5,930 5,940 5,770 99,139
2014.12.30 5,830 10 5,850 5,930 5,750 210,360
2014.12.29 5,840 190 5,630 5,870 5,600 195,550
2014.12.26 5,650 210 5,880 5,890 5,650 174,501
2014.12.24 5,860 40 5,880 5,880 5,740 157,024
2014.12.23 5,820 0 5,840 5,930 5,710 121,124
2014.12.19 5,770 170 5,700 5,880 5,690 418,445
2014.12.18 5,600 100 5,600 5,640 5,530 273,408
2014.12.17 5,500 80 5,490 5,550 5,360 171,381
2014.12.16 5,420 20 5,490 5,500 5,370 181,931
2014.12.15 5,440 10 5,450 5,530 5,330 146,834
2014.12.12 5,450 210 5,300 5,460 5,130 199,137
2014.12.11 5,240 10 5,200 5,370 5,200 131,259
2014.12.10 5,250 180 5,370 5,500 5,250 169,249
2014.12.09 5,430 20 5,450 5,520 5,250 421,821
2014.12.08 5,450 90 5,600 5,600 5,410 139,713
2014.12.05 5,540 60 5,640 5,640 5,470 101,490
2014.12.04 5,600 140 5,460 5,670 5,400 227,702
2014.12.03 5,460 160 5,650 5,700 5,450 229,565
2014.12.02 5,620 120 5,550 5,680 5,380 288,123
2014.12.01 5,500 70 5,500 5,600 5,380 259,720
2014.11.28 5,570 160 5,690 5,820 5,520 269,583
2014.11.27 5,730 150 5,620 5,850 5,600 359,429
2014.11.26 5,580 190 5,390 5,610 5,390 300,384
2014.11.25 5,390 210 5,500 5,640 5,390 185,926
2014.11.24 5,460 170 5,610 5,680 5,180 658,282
2014.11.21 5,630 50 5,580 5,740 5,500 370,045
2014.11.20 5,580 360 5,850 5,980 5,510 676,622
2014.11.19 5,940 130 6,070 6,120 5,930 201,664
2014.11.18 6,070 90 6,000 6,130 5,800 262,277
2014.11.17 5,980 290 6,330 6,330 5,980 336,106
2014.11.14 6,270 120 6,110 6,310 5,960 472,878
2014.11.13 6,150 150 6,230 6,300 5,930 834,136
2014.11.12 6,300 100 6,220 6,480 6,160 611,799
2014.11.11 6,200 300 5,800 6,380 5,800 706,688
2014.11.10 5,900 300 6,150 6,180 5,620 957,466
2014.11.07 6,200 20 6,190 6,360 6,100 334,246
2014.11.06 6,180 150 6,280 6,350 5,930 651,308
2014.11.05 6,330 190 6,420 6,580 6,190 604,120
2014.11.04 6,520 380 6,970 7,100 6,490 583,166
2014.11.03 6,900 420 6,540 6,940 6,490 597,940
2014.10.31 6,480 250 6,720 6,720 6,420 596,128
2014.10.30 6,730 60 6,890 6,900 6,450 834,232
2014.10.29 6,790 0 6,810 6,900 6,540 712,771
2014.10.28 6,790 220 7,000 7,180 6,780 709,854
2014.10.27 7,010 20 7,050 7,200 6,700 1,065,687
2014.10.24 7,030 210 7,160 7,410 7,000 997,611
2014.10.23 7,240 310 6,990 7,250 6,880 1,173,498
2014.10.22 6,930 470 6,570 7,010 6,480 1,387,674
2014.10.21 6,460 260 6,230 6,460 6,140 1,065,570
2014.10.20 6,200 280 6,000 6,240 5,950 524,235
2014.10.17 5,920 130 6,000 6,100 5,860 393,161
2014.10.16 6,050 330 5,760 6,110 5,630 632,963
2014.10.15 5,720 140 5,640 5,790 5,600 290,615
2014.10.13 5,580 350 5,790 5,880 5,510 436,367
2014.10.10 5,930 280 6,200 6,250 5,650 616,962
2014.10.08 6,210 30 6,200 6,370 6,100 445,932
2014.10.07 6,240 80 6,400 6,410 6,090 560,745
2014.10.06 6,320 190 6,190 6,400 6,090 779,677
2014.10.02 6,130 80 6,010 6,150 5,870 867,235
2014.10.01 6,050 370 5,680 6,050 5,630 1,059,488
2014.09.30 5,680 210 5,530 5,700 5,440 257,812
2014.09.29 5,470 170 5,650 5,700 5,450 419,022
2014.09.26 5,640 10 5,610 5,700 5,540 239,830
2014.09.25 5,630 50 5,710 5,740 5,510 361,333
2014.09.24 5,680 10 5,620 5,780 5,620 341,902
2014.09.23 5,690 230 5,870 5,980 5,650 409,586
2014.09.22 5,920 170 5,800 5,940 5,690 477,494
2014.09.19 5,750 110 5,560 5,840 5,560 287,411
2014.09.18 5,640 50 5,630 5,670 5,460 666,497
2014.09.17 5,690 80 5,850 5,850 5,530 436,616
2014.09.16 5,810 200 5,650 5,860 5,650 239,861
2014.09.15 5,610 10 5,610 5,680 5,400 281,402
2014.09.12 5,620 380 6,000 6,090 5,500 792,189
2014.09.11 6,000 120 6,170 6,390 6,000 366,856
2014.09.05 6,120 30 6,180 6,300 5,900 538,844
2014.09.04 6,090 110 6,190 6,310 5,980 560,539
2014.09.03 6,200 420 5,830 6,220 5,780 781,659
2014.09.02 5,780 0 5,740 5,850 5,690 233,474
2014.09.01 5,780 20 5,800 5,870 5,630 243,426
2014.08.29 5,800 70 5,810 5,900 5,600 304,653
2014.08.28 5,870 60 5,770 6,000 5,760 345,242
2014.08.27 5,810 180 6,000 6,190 5,800 612,539
2014.08.26 5,990 460 5,530 5,990 5,460 766,104
2014.08.25 5,530 10 5,520 5,570 5,340 280,217
2014.08.22 5,540 90 5,390 5,600 5,350 218,891
2014.08.21 5,450 150 5,360 5,600 5,340 465,345
2014.08.20 5,300 280 5,060 5,420 5,010 880,523
2014.08.19 5,020 370 5,380 5,390 4,985 878,707
2014.08.18 5,390 260 5,580 5,660 4,855 2,037,631
2014.08.14 5,650 10 5,640 5,690 5,530 292,403
2014.08.13 5,640 160 5,550 5,720 5,410 368,242
2014.08.12 5,480 70 5,610 5,760 5,470 441,691
2014.08.11 5,620 200 5,400 5,790 5,400 670,473
2014.08.08 5,420 410 5,880 5,880 5,240 1,585,187
2014.08.07 5,830 0 5,730 6,030 5,720 548,038
2014.08.06 5,830 240 6,090 6,090 5,770 674,380
2014.08.05 6,070 230 6,280 6,280 5,870 905,243
2014.08.04 6,300 260 6,560 6,600 6,220 445,437
2014.08.01 6,560 290 6,150 6,670 6,100 498,108
2014.07.31 6,270 30 6,240 6,360 6,040 387,377
2014.07.30 6,300 10 6,310 6,410 6,000 348,075
2014.07.29 6,290 240 6,530 6,640 5,800 1,428,769
2014.07.28 6,530 220 6,720 6,720 6,270 788,751
2014.07.25 6,750 150 6,900 7,080 6,750 303,223
2014.07.24 6,900 0 6,920 6,930 6,610 522,285
2014.07.23 6,900 100 7,000 7,100 6,670 335,053
2014.07.22 7,000 10 7,100 7,300 6,950 333,439
2014.07.21 7,010 70 7,140 7,230 6,840 480,274
2014.07.18 7,080 560 6,450 7,280 6,450 1,085,516
2014.07.17 6,520 290 6,830 6,950 6,400 814,865
2014.07.16 6,810 240 6,620 6,850 6,620 668,711
2014.07.15 6,570 520 7,090 7,090 6,550 855,572
2014.07.14 7,090 50 7,240 7,260 7,010 260,015
2014.07.11 7,140 100 6,910 7,140 6,830 237,019
2014.07.10 7,040 50 6,990 7,300 6,990 474,381
2014.07.09 6,990 280 6,680 7,060 6,630 623,361
2014.07.08 6,710 80 6,630 6,740 6,510 431,722
2014.07.07 6,630 30 6,680 6,680 6,480 417,112
2014.07.04 6,600 120 6,510 6,630 6,360 458,579
2014.07.03 6,480 420 6,100 6,690 6,080 845,231
2014.07.02 6,060 240 5,820 6,090 5,790 475,133
2014.07.01 5,820 60 5,930 5,930 5,800 116,301
2014.06.30 5,880 40 5,810 6,000 5,720 143,314
2014.06.27 5,840 190 6,030 6,040 5,740 384,067
2014.06.26 6,030 150 5,830 6,140 5,830 488,328
2014.06.25 5,880 240 5,620 5,930 5,500 388,795
2014.06.24 5,640 0 5,650 5,770 5,450 247,745
2014.06.23 5,640 140 5,770 5,840 5,600 285,798
2014.06.20 5,780 220 5,560 5,880 5,560 575,529
2014.06.19 5,560 150 5,630 5,800 5,550 246,377
2014.06.18 5,710 170 5,940 5,940 5,670 428,833
2014.06.17 5,880 110 5,890 6,050 5,750 650,456
2014.06.16 5,770 250 5,520 5,960 5,330 846,426
2014.06.13 5,520 300 5,700 5,860 5,520 603,590
2014.06.12 5,820 100 5,760 5,970 5,610 467,539
2014.06.11 5,720 220 5,450 5,890 5,350 874,059
2014.06.10 5,500 660 4,860 5,560 4,835 1,098,854
2014.06.09 4,840 65 4,735 4,900 4,720 140,518
2014.06.05 4,775 155 4,965 4,965 4,730 168,155
2014.06.03 4,930 110 4,795 4,935 4,650 323,742
2014.06.02 4,820 130 4,865 4,935 4,775 405,536
2014.05.30 4,950 20 4,980 4,995 4,830 337,870
2014.05.29 4,930 185 4,765 5,050 4,765 671,030
2014.05.28 4,745 155 4,630 5,050 4,615 944,540
2014.05.27 4,590 5 4,535 4,600 4,400 428,180
2014.05.26 4,585 65 4,650 4,690 4,565 178,090
2014.05.23 4,650 150 4,505 4,685 4,500 455,140
2014.05.22 4,500 45 4,410 4,540 4,410 405,830
2014.05.21 4,455 155 4,300 4,500 4,260 744,850
2014.05.20 4,300 0 4,350 4,465 4,240 1,135,880
2014.05.19 4,300 250 4,140 4,350 4,140 1,218,680
2014.05.16 4,050 45 4,000 4,140 3,985 503,130
2014.05.15 4,005 5 4,030 4,050 3,930 426,900
2014.05.14 4,000 395 3,630 4,080 3,630 1,145,990
2014.05.13 3,605 70 3,535 3,610 3,470 189,620
2014.05.12 3,535 55 3,530 3,600 3,500 131,450
2014.05.09 3,590 5 3,550 3,630 3,515 132,710
2014.05.08 3,595 5 3,600 3,625 3,480 142,010
2014.05.07 3,600 0 3,640 3,640 3,515 166,690
2014.05.02 3,600 60 3,575 3,675 3,570 161,940
2014.04.30 3,540 120 3,400 3,545 3,400 172,390
2014.04.29 3,420 90 3,300 3,425 3,280 149,460
2014.04.28 3,330 55 3,400 3,400 3,275 162,880
2014.04.25 3,385 100 3,485 3,515 3,350 127,590
2014.04.24 3,485 0 3,530 3,530 3,400 130,280
2014.04.23 3,485 75 3,560 3,635 3,485 242,460
2014.04.22 3,560 40 3,650 3,700 3,260 1,438,240
2014.04.21 3,600 105 3,500 3,600 3,440 236,330
2014.04.18 3,495 10 3,565 3,565 3,425 362,910
2014.04.17 3,505 65 3,625 3,625 3,480 146,360
2014.04.16 3,570 40 3,610 3,720 3,570 281,310
2014.04.15 3,610 170 3,440 3,645 3,380 309,890
2014.04.14 3,440 95 3,500 3,530 3,415 155,920
2014.04.11 3,535 55 3,550 3,580 3,515 121,720
2014.04.10 3,570 40 3,560 3,670 3,530 139,380
2014.04.09 3,610 75 3,570 3,615 3,515 157,800
2014.04.08 3,535 145 3,630 3,665 3,505 364,900
2014.04.07 3,680 20 3,690 3,930 3,625 194,360
2014.04.04 3,700 30 3,700 3,770 3,645 261,310
2014.04.03 3,730 90 3,800 3,845 3,715 219,830
2014.04.02 3,820 80 3,880 3,920 3,740 398,950
2014.04.01 3,900 0 3,845 3,975 3,815 319,110
2014.03.31 3,900 105 3,830 3,930 3,795 458,860
2014.03.28 3,795 25 3,800 3,935 3,730 444,680
2014.03.27 3,770 140 3,605 3,770 3,575 337,600
2014.03.26 3,630 20 3,575 3,665 3,560 239,600
2014.03.25 3,610 10 3,655 3,655 3,505 266,590
2014.03.24 3,620 0 3,570 3,620 3,545 288,360
2014.03.21 3,620 25 3,620 3,700 3,595 247,200
2014.03.20 3,645 25 3,590 3,690 3,535 300,480
2014.03.19 3,620 0 3,650 3,680 3,545 193,600
2014.03.18 3,620 110 3,730 3,760 3,620 205,140
2014.03.17 3,730 50 3,670 3,735 3,570 263,320
2014.03.14 3,680 20 3,620 3,785 3,620 367,320
2014.03.13 3,700 55 3,610 3,730 3,545 262,380
2014.03.12 3,645 55 3,690 3,715 3,575 364,560
2014.03.11 3,700 0 3,710 3,730 3,665 320,990
2014.03.10 3,700 15 3,750 3,775 3,665 314,490
2014.03.07 3,715 120 3,650 3,715 3,535 690,820
2014.03.06 3,595 160 3,435 3,635 3,435 908,510
2014.03.05 3,435 20 3,430 3,450 3,310 440,140
2014.03.04 3,415 90 3,300 3,475 3,290 655,490
2014.03.03 3,325 180 3,155 3,345 3,100 715,050
2014.02.28 3,145 120 3,035 3,220 3,035 1,070,100
2014.02.27 3,025 145 3,140 3,300 3,005 988,180
2014.02.26 3,170 105 3,215 3,315 3,150 469,820
2014.02.25 3,275 125 3,425 3,425 3,240 337,330
2014.02.24 3,400 5 3,390 3,405 3,335 339,930
2014.02.21 3,395 150 3,245 3,450 3,205 682,570
2014.02.19 3,205 80 3,280 3,295 3,195 250,450
2014.02.18 3,285 65 3,230 3,330 3,170 397,060
2014.02.17 3,220 20 3,205 3,285 3,120 419,550
2014.02.14 3,200 20 3,180 3,220 3,120 427,150
2014.02.12 3,300 20 3,295 3,325 3,240 371,070
2014.02.11 3,280 5 3,280 3,320 3,180 574,650
2014.02.10 3,285 95 3,215 3,305 3,170 914,620
2014.02.07 3,190 110 3,100 3,200 3,000 924,880
2014.02.06 3,080 160 2,940 3,140 2,920 1,059,820
2014.02.05 2,920 135 2,820 2,950 2,800 690,740
2014.02.04 2,785 5 2,715 2,795 2,700 340,350
2014.02.03 2,780 115 2,665 2,810 2,640 697,530
2014.01.29 2,665 160 2,505 2,695 2,500 494,230
2014.01.28 2,505 10 2,530 2,570 2,455 142,540
2014.01.27 2,495 35 2,450 2,500 2,415 263,860
2014.01.24 2,530 25 2,540 2,550 2,470 262,640
2014.01.23 2,555 20 2,575 2,620 2,540 134,580
2014.01.22 2,575 30 2,615 2,660 2,570 206,140
2014.01.21 2,605 35 2,555 2,610 2,530 162,410
2014.01.20 2,570 65 2,640 2,655 2,525 216,550
2014.01.17 2,635 5 2,605 2,670 2,590 153,480
2014.01.16 2,630 30 2,590 2,675 2,585 171,060
2014.01.15 2,600 10 2,625 2,625 2,570 148,340
2014.01.14 2,590 15 2,575 2,610 2,510 168,140
2014.01.13 2,575 80 2,495 2,595 2,400 446,670
2014.01.10 2,495 170 2,665 2,705 2,470 526,200
2014.01.09 2,665 40 2,720 2,720 2,645 357,380
2014.01.08 2,705 60 2,770 2,785 2,670 243,530
2014.01.07 2,765 35 2,745 2,785 2,725 166,310
2014.01.06 2,800 60 2,725 2,825 2,720 231,080
2014.01.03 2,740 85 2,610 2,770 2,610 293,750
2014.01.02 2,655 130 2,820 2,820 2,655 335,360
2013.12.30 2,785 100 2,895 2,900 2,700 474,500
2013.12.27 2,885 100 2,985 2,995 2,830 468,330
2013.12.26 2,985 30 3,020 3,075 2,985 240,860
2013.12.24 3,015 20 2,985 3,055 2,955 290,180
2013.12.23 2,995 90 3,070 3,095 2,970 449,770
2013.12.20 3,085 45 3,125 3,140 3,020 325,350
2013.12.19 3,130 155 3,330 3,330 3,030 642,990
2013.12.18 3,285 110 3,175 3,315 3,165 585,990
2013.12.17 3,175 40 3,230 3,265 3,150 535,310
2013.12.16 3,215 145 3,080 3,275 3,070 843,710
2013.12.13 3,070 10 3,070 3,130 2,995 143,020
2013.12.12 3,080 0 3,010 3,090 2,995 298,170
2013.12.11 3,080 5 3,060 3,100 3,000 216,730
2013.12.10 3,075 105 3,080 3,170 3,055 242,660
2013.12.09 3,180 85 3,095 3,185 2,925 405,050
2013.12.06 3,095 85 3,200 3,210 3,045 227,230
2013.12.05 3,180 40 3,100 3,275 3,050 327,920
2013.12.04 3,220 40 3,180 3,320 3,180 612,370
2013.12.03 3,180 50 3,210 3,260 3,135 288,330
2013.12.02 3,230 90 3,330 3,355 3,130 581,610
2013.11.29 3,320 160 3,450 3,480 3,230 1,072,880
2013.11.28 3,480 65 3,360 3,495 3,295 577,380
2013.11.27 3,415 65 3,325 3,520 3,290 505,530
2013.11.26 3,350 40 3,090 3,350 3,080 967,720
2013.11.25 3,310 120 3,430 3,435 3,300 247,030
2013.11.22 3,430 380 3,055 3,470 3,055 612,040
2013.11.21 3,050 60 2,985 3,175 2,980 183,190
2013.11.20 2,990 10 2,950 3,035 2,925 100,770
2013.11.19 3,000 5 3,050 3,050 2,880 159,610
2013.11.18 2,995 15 3,180 3,180 2,920 199,490
2013.11.15 3,460 25 3,400 3,490 3,330 286,450
2013.11.14 3,435 310 3,125 3,500 3,115 585,110
2013.11.13 3,125 5 3,130 3,340 3,050 207,280
2013.11.12 3,130 190 3,000 3,130 2,890 164,900
2013.11.11 2,940 45 2,985 3,075 2,930 97,200
2013.11.08 2,985 85 2,900 2,985 2,845 106,270
2013.11.07 2,900 0 2,940 2,940 2,835 88,780
2013.11.06 2,900 110 3,000 3,000 2,860 281,330
2013.11.05 3,010 20 3,080 3,100 2,875 218,570
2013.11.04 3,030 55 3,070 3,100 3,010 254,100
2013.11.01 3,085 25 3,080 3,125 3,070 152,090
2013.10.31 3,110 35 3,150 3,150 3,075 308,540
2013.10.30 3,145 30 3,160 3,160 3,100 195,800
2013.10.29 3,115 30 3,220 3,220 3,100 114,510
2013.10.28 3,145 45 3,090 3,170 3,080 114,050
2013.10.25 3,100 0 3,130 3,160 3,040 146,820
2013.10.24 3,100 105 3,215 3,250 3,080 203,520
2013.10.23 3,205 5 3,270 3,305 3,200 101,230
2013.10.22 3,200 0 3,175 3,290 3,175 97,200
2013.10.21 3,200 155 3,045 3,240 3,045 183,150
2013.10.18 3,045 90 3,135 3,160 3,030 103,990
2013.10.17 3,135 65 3,200 3,245 3,075 123,690
2013.10.16 3,200 95 3,295 3,370 3,200 56,470
2013.10.15 3,295 90 3,400 3,400 3,290 83,780
2013.10.14 3,385 5 3,450 3,450 3,330 57,940
2013.10.11 3,390 5 3,500 3,500 3,360 36,600
2013.10.10 3,385 15 3,400 3,500 3,365 54,080
2013.10.08 3,370 100 3,470 3,495 3,350 49,370
2013.10.07 3,470 0 3,480 3,480 3,405 20,640
2013.10.04 3,470 10 3,530 3,530 3,370 39,870
2013.10.02 3,480 85 3,645 3,645 3,465 92,100
2013.10.01 3,565 20 3,585 3,645 3,500 43,500
2013.09.30 3,585 20 3,590 3,645 3,560 41,930
2013.09.27 3,605 55 3,550 3,645 3,515 100,960
2013.09.26 3,550 80 3,440 3,550 3,400 91,520
2013.09.25 3,470 70 3,580 3,590 3,470 92,240
2013.09.24 3,540 90 3,500 3,660 3,460 263,350
2013.09.23 3,755 15 3,695 3,830 3,695 392,330
2013.09.17 3,770 100 3,670 3,790 3,640 224,780
2013.09.16 3,670 60 3,610 3,675 3,580 194,720
2013.09.13 3,610 50 3,560 3,610 3,510 166,110
2013.09.12 3,560 75 3,605 3,660 3,515 175,320
2013.09.11 3,635 140 3,490 3,650 3,455 343,980
2013.09.10 3,495 115 3,380 3,495 3,370 180,710
2013.09.09 3,380 20 3,370 3,445 3,360 222,100
2013.09.06 3,400 20 3,390 3,455 3,360 253,150
2013.09.05 3,380 70 3,455 3,495 3,350 274,760
2013.09.04 3,450 65 3,570 3,605 3,440 204,150
2013.09.03 3,515 55 3,435 3,565 3,410 195,110
2013.09.02 3,460 50 3,510 3,560 3,435 140,470
2013.08.30 3,510 70 3,700 3,740 3,510 469,280
2013.08.29 3,580 30 3,575 3,720 3,525 241,680
2013.08.28 3,550 125 3,385 3,550 3,355 264,500
2013.08.27 3,425 5 3,450 3,535 3,390 197,440
2013.08.26 3,420 50 3,550 3,550 3,395 217,020
2013.08.23 3,470 20 3,455 3,545 3,375 197,090
2013.08.22 3,450 90 3,435 3,520 3,320 184,620
2013.08.21 3,540 0 3,575 3,575 3,375 402,480
2013.08.20 3,540 160 3,745 3,750 3,525 262,290
2013.08.19 3,700 40 3,660 3,750 3,660 296,980
2013.08.16 3,660 180 3,785 3,850 3,660 251,970
2013.08.14 3,840 40 3,825 3,915 3,760 971,430
2013.08.13 3,800 665 3,800 3,950 3,800 2,571,420
2013.08.12 4,465 5 4,410 4,480 4,370 67,250
2013.08.09 4,470 5 4,535 4,535 4,400 43,620
2013.08.08 4,465 95 4,400 4,505 4,345 86,750
2013.08.07 4,370 110 4,460 4,460 4,370 105,440
2013.08.06 4,480 100 4,505 4,595 4,405 97,880
2013.08.05 4,580 20 4,560 4,650 4,490 64,120
2013.08.02 4,560 160 4,440 4,575 4,400 142,600
2013.08.01 4,400 100 4,510 4,510 4,370 198,780
2013.07.31 4,500 130 4,620 4,625 4,435 237,420
2013.07.30 4,630 30 4,665 4,795 4,600 79,150
2013.07.29 4,660 95 4,725 4,730 4,640 103,010
2013.07.26 4,755 160 4,595 4,775 4,525 173,860
2013.07.25 4,595 145 4,500 4,720 4,495 194,950
2013.07.24 4,450 0 4,400 4,500 4,395 107,740
2013.07.23 4,450 30 4,565 4,565 4,395 194,870
2013.07.22 4,480 110 4,615 4,615 4,450 102,440
2013.07.19 4,590 35 4,685 4,685 4,510 152,070
2013.07.18 4,625 75 4,700 4,730 4,620 88,970
2013.07.17 4,700 20 4,730 4,850 4,610 214,300
2013.07.16 4,720 50 4,800 4,860 4,690 119,090
2013.07.15 4,770 20 4,860 5,000 4,730 225,540
2013.07.12 4,790 60 4,850 4,850 4,125 186,810
2013.07.11 4,850 10 4,940 4,980 4,845 83,650
2013.07.10 4,840 65 4,905 4,940 4,790 93,590
2013.07.09 4,905 25 4,900 4,950 4,830 96,530
2013.07.08 4,930 160 5,180 5,180 4,900 134,590
2013.07.05 5,090 90 4,900 5,180 4,900 202,890
2013.07.04 5,000 50 5,000 5,100 4,850 194,670
2013.07.03 4,950 105 4,935 5,140 4,865 415,790
2013.07.02 4,845 295 4,595 4,865 4,505 259,640
2013.07.01 4,550 20 4,600 4,600 4,500 132,760
2013.06.28 4,570 20 4,550 4,600 4,465 146,080
2013.06.27 4,550 230 4,365 4,650 4,365 157,010
2013.06.26 4,320 170 4,230 4,425 4,200 278,870
2013.06.25 4,150 350 4,400 4,505 4,075 224,810
2013.06.24 4,500 0 4,600 4,600 4,440 157,670
2013.06.21 4,500 240 4,520 4,680 4,385 323,020
2013.06.20 4,740 170 4,795 4,890 4,600 153,970
2013.06.19 4,910 10 4,900 4,965 4,765 174,230
2013.06.18 4,920 135 4,710 4,980 4,710 210,080
2013.06.17 4,785 285 5,040 5,060 4,660 430,220
2013.06.14 5,070 100 5,200 5,200 5,020 281,390
2013.06.13 5,170 50 5,300 5,570 5,090 1,111,430
2013.06.12 5,100 0 5,010 5,180 5,010 151,010
2013.06.11 5,100 40 5,150 5,150 4,985 203,570
2013.06.10 5,140 170 4,930 5,140 4,730 468,390
2013.06.07 4,970 190 5,240 5,390 4,925 608,060
2013.06.05 5,160 10 5,170 5,380 5,110 374,260
2013.06.04 5,170 10 5,240 5,240 5,040 348,100
2013.06.03 5,180 20 5,100 5,320 5,030 426,250
2013.05.31 5,200 30 5,150 5,370 5,090 1,284,190
2013.05.30 5,230 90 5,260 5,350 5,140 693,020
2013.05.29 5,320 80 5,150 5,390 5,030 1,756,330
2013.05.28 5,240 250 5,480 5,590 5,150 1,745,360
2013.05.27 5,490 190 5,240 5,530 5,150 1,629,150
2013.05.24 5,300 120 5,300 5,560 5,060 3,396,660
2013.05.23 5,180 675 4,895 5,180 4,850 4,151,180
2013.05.22 4,505 585 4,505 4,505 4,150 3,950,060
2013.04.29 39,200 50 38,500 39,700 38,500 18,920
2013.04.26 39,150 750 39,900 40,900 39,150 10,650
2013.04.25 39,900 500 39,400 40,300 39,250 7,720
2013.04.24 39,400 1,150 38,800 39,950 37,800 12,730
2013.04.23 38,250 2,150 36,750 38,300 36,200 8,370
2013.04.22 36,100 350 36,100 36,650 36,000 2,680
2013.04.19 36,450 250 36,700 36,900 35,850 2,970
2013.04.18 36,700 100 36,800 36,950 36,300 2,750
2013.04.17 36,800 400 37,200 37,300 36,700 3,550
2013.04.16 37,200 1,150 36,050 37,400 35,550 12,460
2013.04.15 36,050 850 34,800 36,200 34,600 3,020
2013.04.12 35,200 600 35,400 36,650 34,300 5,120
2013.04.11 35,800 1,600 34,950 36,000 34,200 6,020
2013.04.10 34,200 2,200 32,050 34,200 32,050 5,760
2013.04.09 32,000 1,850 33,200 33,750 32,000 9,890
2013.04.08 33,850 400 34,250 35,000 33,050 7,440
2013.04.05 34,250 800 35,000 35,000 34,250 4,400
2013.04.04 35,050 600 35,650 35,750 34,800 4,400
2013.04.03 35,650 50 35,350 35,800 35,100 5,120
2013.04.02 35,600 500 34,550 35,600 34,550 8,630
2013.04.01 35,100 1,100 36,150 36,200 35,000 14,010
2013.03.29 36,200 900 36,550 37,100 36,050 10,420
2013.03.27 38,000 0 38,800 38,800 37,900 2,500
2013.03.26 38,000 750 38,750 38,750 37,950 6,340
2013.03.25 38,750 150 38,650 39,200 38,200 3,270
2013.03.22 38,900 600 38,200 39,300 38,100 2,460
2013.03.21 38,300 700 39,000 39,000 37,900 3,850
2013.03.20 39,000 500 39,050 39,500 38,850 3,230
2013.03.19 39,500 0 40,300 40,300 39,000 6,960
2013.03.18 39,500 1,050 38,600 39,800 38,550 6,930
2013.03.15 38,450 1,050 39,500 39,800 38,400 9,960
2013.03.14 39,500 450 39,950 40,450 39,250 13,110
2013.03.13 39,950 400 39,550 40,800 39,000 15,770
2013.03.12 39,550 1,550 43,000 43,000 39,300 59,680
2013.03.11 38,000 950 37,350 38,000 36,400 3,470
2013.03.08 37,050 1,350 36,600 37,800 36,600 10,650
2013.03.07 35,700 900 35,700 36,950 35,000 5,900
2013.03.06 34,800 800 35,600 35,700 34,550 14,540
2013.03.05 35,600 100 35,500 36,700 34,650 12,880
2013.03.04 35,500 2,100 37,500 37,500 35,500 14,290
2013.02.28 37,600 850 37,000 38,200 36,600 7,230
2013.02.27 36,750 0 37,000 37,000 36,400 2,680
2013.02.26 36,750 950 37,200 37,800 35,650 10,300
2013.02.25 37,700 2,750 34,950 38,650 34,000 16,490
2013.02.22 34,950 0 34,950 35,500 33,750 8,320
2013.02.21 34,950 50 35,000 35,500 33,950 9,140
2013.02.20 35,000 1,100 33,900 35,400 33,050 15,500
2013.02.19 33,900 3,750 30,150 34,500 30,150 52,820
2013.02.18 30,150 150 30,000 30,450 29,800 7,210
2013.02.15 30,000 300 29,900 30,800 29,200 3,880
2013.02.14 29,700 450 29,250 29,700 29,050 4,280
2013.02.13 29,250 450 29,700 30,050 29,050 3,020
2013.02.12 29,700 100 29,350 30,000 29,350 3,410
2013.02.08 29,800 400 29,950 30,150 29,350 5,080
2013.02.07 29,400 50 29,950 29,950 29,300 3,920
2013.02.06 29,450 50 29,600 30,000 29,400 3,350
2013.02.05 29,400 450 29,500 29,750 29,100 3,060
2013.02.04 29,850 50 29,900 29,900 29,400 3,420
2013.02.01 29,900 250 30,600 30,600 29,650 5,080
2013.01.31 30,150 0 30,100 30,150 29,900 2,430
2013.01.30 30,150 50 30,150 30,450 29,750 6,610
2013.01.29 30,100 950 29,500 30,300 29,100 8,920
2013.01.28 29,150 350 29,750 29,750 28,800 1,760
2013.01.25 29,500 300 29,350 29,750 29,050 2,620
2013.01.24 29,800 250 29,700 30,250 29,300 20,670
2013.01.23 29,550 1,600 27,950 29,600 27,950 18,900
2013.01.22 27,950 100 27,850 28,400 27,450 3,470
2013.01.21 27,850 150 28,000 28,000 27,300 6,400
2013.01.18 28,000 150 28,000 28,100 27,600 2,770
2013.01.17 27,850 0 28,100 28,100 27,500 380
2013.01.16 27,850 200 28,050 28,050 27,450 2,620
2013.01.15 28,050 550 28,600 28,650 28,050 2,260
2013.01.14 28,600 200 28,800 29,000 28,450 3,240
2013.01.11 28,800 50 28,850 29,100 28,100 5,690
2013.01.10 28,850 750 27,750 28,850 27,650 5,020
2013.01.09 28,100 350 27,450 28,250 27,450 1,010
2013.01.08 27,750 300 28,150 28,150 27,200 5,100
2013.01.07 27,450 450 27,600 27,750 27,350 4,320
2013.01.04 27,900 800 28,750 28,750 27,800 5,320
2013.01.03 28,700 700 28,200 28,700 27,300 6,570
2013.01.02 28,000 400 28,700 28,700 28,000 1,650
2012.12.28 28,400 550 28,900 28,900 28,200 4,260
2012.12.27 28,950 250 29,000 29,000 27,800 6,800
2012.12.26 28,700 900 27,800 28,700 27,750 13,640
2012.12.24 27,800 600 28,400 28,400 27,400 12,930
2012.12.21 28,400 400 28,800 28,900 28,200 3,980
2012.12.20 28,800 200 29,000 29,650 28,250 9,410
2012.12.18 29,000 700 29,600 29,850 28,750 7,940
2012.12.17 29,700 250 29,700 30,100 29,500 7,750
2012.12.14 29,950 450 30,150 30,600 29,950 5,060
2012.12.13 30,400 300 30,300 30,650 30,200 3,340
2012.12.12 30,700 200 30,100 30,750 30,100 4,070
2012.12.11 30,500 600 31,100 31,150 30,500 4,610
2012.12.10 31,100 150 31,550 31,550 30,700 7,500
2012.12.07 30,950 650 29,850 30,950 29,850 11,170
2012.12.06 30,150 350 30,550 30,750 29,900 7,760
2012.12.05 30,500 50 30,750 30,750 29,850 16,280
2012.12.04 30,450 600 29,900 30,800 29,900 16,240
2012.12.03 29,850 1,100 29,300 30,200 29,100 19,490
2012.11.30 28,750 900 28,200 28,800 27,950 7,710
2012.11.29 27,850 1,300 29,200 29,250 27,700 16,920
2012.11.28 29,150 100 29,400 29,800 29,150 6,360
2012.11.27 29,250 100 29,200 30,500 29,000 18,570
2012.11.26 29,350 600 28,750 31,600 28,750 22,640
2012.11.23 28,750 50 29,000 29,350 28,700 12,130
2012.11.22 28,700 300 29,250 29,250 28,200 9,870
2012.11.21 29,000 2,250 27,000 29,700 26,800 37,220
2012.11.20 26,750 2,100 24,850 26,750 24,300 11,580
2012.11.19 24,650 300 24,800 24,800 24,350 3,080
2012.11.16 24,350 300 25,300 25,300 24,000 6,290
2012.11.15 24,650 1,150 25,800 25,800 24,650 14,280
2012.11.14 25,800 850 25,700 25,900 24,800 14,340
2012.11.13 24,950 50 25,550 25,600 24,700 4,310
2012.11.12 25,000 50 24,750 25,250 24,550 3,690
2012.11.09 24,950 600 25,450 25,450 24,800 8,230
2012.11.08 25,550 950 24,600 25,850 24,600 15,660
2012.11.07 24,600 0 24,450 24,600 24,350 9,950
2012.11.06 24,600 1,300 23,450 24,650 23,200 22,500
2012.11.05 23,300 300 23,150 23,500 22,700 12,050
2012.11.02 23,000 250 23,150 23,150 22,350 8,070
2012.11.01 22,750 150 22,600 23,200 22,250 4,810
2012.10.31 22,600 800 23,400 23,400 22,500 13,140
2012.10.30 23,400 200 23,350 23,750 23,300 6,290
2012.10.29 23,600 50 24,300 24,300 23,600 16,480
2012.10.26 23,550 50 23,900 24,700 23,200 6,140
2012.10.25 23,500 300 23,500 23,900 23,400 7,390
2012.10.24 23,200 1,000 22,400 23,900 22,400 12,950
2012.10.23 22,200 350 22,700 22,800 22,000 10,650
2012.10.22 22,550 1,000 23,150 23,900 22,300 11,510
2012.10.19 23,550 0 23,550 23,700 23,000 6,460
2012.10.18 23,550 200 23,700 23,950 23,300 9,280
2012.10.17 23,750 500 23,000 24,300 22,700 19,220
2012.10.16 23,250 250 23,500 23,500 22,100 9,280
2012.10.15 23,000 150 23,150 23,450 22,700 12,180
2012.10.12 23,150 250 23,300 23,400 22,450 12,900
2012.10.11 22,900 1,100 23,900 24,250 22,800 6,320
2012.10.10 24,000 800 24,800 24,800 23,500 7,750
2012.10.09 24,800 1,100 25,750 25,750 24,750 3,220
2012.10.08 25,900 350 25,900 26,400 25,350 5,660
2012.10.05 26,250 750 25,500 26,950 25,500 3,740
2012.10.04 25,500 350 25,350 26,000 25,350 4,120
2012.10.02 25,850 1,850 24,000 26,000 23,950 3,010
2012.09.28 24,000 0 24,000 24,500 23,600 5,890
2012.09.27 24,000 400 23,300 24,000 23,300 3,320
2012.09.26 23,600 100 23,400 24,000 23,200 7,890
2012.09.25 23,700 700 23,500 23,850 22,600 8,160
2012.09.24 23,000 250 22,650 23,250 22,500 4,770
2012.09.21 22,750 100 22,900 23,500 22,500 5,570
2012.09.20 22,650 50 22,500 23,000 22,500 6,470
2012.09.19 22,700 300 22,500 22,700 21,750 10,480
2012.09.18 22,400 400 22,700 22,700 22,000 1,230
2012.09.17 22,000 250 21,850 22,400 21,600 2,940
2012.09.14 21,750 0 22,000 22,000 21,500 1,460
2012.09.13 21,750 100 21,350 21,850 21,350 1,320
2012.09.12 21,850 50 21,900 22,100 21,350 990
2012.09.11 21,800 0 21,800 22,350 21,600 1,820
2012.09.10 21,800 300 22,300 22,650 21,700 3,610
2012.09.07 21,500 150 21,850 22,000 21,300 1,000
2012.09.06 21,650 450 20,750 22,000 20,750 1,820
2012.09.05 21,200 1,200 22,400 22,400 19,950 22,930
2012.09.04 22,400 900 23,500 23,500 22,000 4,720
2012.09.03 23,300 200 23,150 23,400 23,150 50
2012.08.31 23,400 100 23,150 23,700 23,000 960
2012.08.30 23,500 500 22,800 23,500 22,550 1,270
2012.08.29 22,900 400 22,900 22,900 22,600 230
2012.08.28 23,300 1,150 22,200 23,300 21,850 720
2012.08.27 22,150 150 22,450 22,450 21,850 80
2012.08.24 22,000 550 22,100 22,300 21,600 880
2012.08.23 22,550 250 22,050 22,650 21,600 2,900
2012.08.22 22,300 400 22,000 22,300 21,800 910
2012.08.21 21,900 350 22,700 22,700 21,700 1,070
2012.08.20 21,950 550 22,300 22,300 21,600 1,170
2012.08.17 22,450 50 22,750 22,750 22,200 360
2012.08.16 22,400 200 22,500 22,500 21,700 880
2012.08.14 22,200 100 22,100 22,500 22,100 840
2012.08.13 22,000 600 21,500 22,000 21,400 790
2012.08.10 21,400 450 21,850 21,850 21,400 1,190
2012.08.09 21,950 500 21,850 22,050 21,850 590
2012.08.08 21,450 150 21,800 21,900 21,400 1,050
2012.08.07 21,600 200 21,900 21,950 21,600 340
2012.08.06 21,800 100 21,700 22,100 21,450 720
2012.08.03 21,700 600 21,900 22,100 21,700 1,090
2012.08.02 22,300 500 23,050 23,100 22,300 620
2012.08.01 22,800 350 23,000 23,000 22,700 490
2012.07.31 23,150 350 23,200 23,200 22,800 1,870
2012.07.30 23,500 0 23,000 23,500 22,800 610
2012.07.27 23,350 150 23,350 23,650 22,800 360
2012.07.26 23,500 250 22,800 23,500 22,750 2,420
2012.07.25 23,250 350 22,400 23,250 22,300 50
2012.07.24 22,900 0 22,500 23,300 22,350 430
2012.07.23 22,900 100 22,950 22,950 22,300 210
2012.07.20 23,000 400 23,100 23,100 22,800 320
2012.07.19 23,400 300 23,100 23,650 23,000 860
2012.07.18 23,100 100 23,600 23,600 23,100 390
2012.07.17 23,200 0 23,100 23,200 22,750 380
2012.07.16 23,200 500 23,000 23,300 22,000 4,220
2012.07.13 22,700 150 22,600 22,700 22,400 890
2012.07.12 22,750 100 22,950 22,950 22,450 370
2012.07.11 22,850 350 23,150 23,150 22,300 1,590
2012.07.10 23,200 500 23,600 23,600 23,200 170
2012.07.09 23,700 200 23,750 23,750 23,250 1,130
2012.07.06 23,900 100 24,000 24,000 23,300 900
2012.07.05 24,000 150 24,000 24,200 23,900 10,860
2012.07.04 23,850 650 23,600 23,900 23,350 2,740
2012.07.03 23,200 0 23,000 23,500 22,800 8,150
2012.07.02 23,200 500 24,000 24,000 23,200 1,550
2012.06.29 23,700 300 23,350 23,700 22,800 880
2012.06.28 23,400 50 23,350 23,500 22,800 670
2012.06.27 23,350 100 24,000 24,000 23,350 740
2012.06.26 23,450 0 23,450 23,500 23,400 170
2012.06.25 23,450 550 22,900 23,500 22,500 2,920
2012.06.22 22,900 50 23,000 23,000 22,350 1,210
2012.06.21 22,850 100 22,900 23,000 22,800 150
2012.06.20 22,750 200 22,950 23,000 22,500 910
2012.06.19 22,950 200 22,700 23,300 22,500 3,010
2012.06.18 22,750 1,400 22,000 22,800 21,800 3,110
2012.06.15 21,350 900 20,850 21,450 20,850 620
2012.06.14 20,450 400 20,500 20,600 20,400 350
2012.06.13 20,850 350 21,400 21,700 20,800 1,370
2012.06.12 21,200 300 20,900 21,350 20,700 2,470
2012.06.11 20,900 100 21,100 21,650 20,900 2,080
2012.06.08 21,000 400 21,350 21,600 20,700 770
2012.06.07 21,400 750 20,850 21,500 20,650 3,750
2012.06.05 20,650 700 19,700 20,900 19,400 3,470
2012.06.04 19,950 400 20,300 20,350 19,000 5,440
2012.06.01 20,350 150 20,850 20,850 20,200 1,790
2012.05.31 20,500 500 21,250 21,250 20,500 1,240
2012.05.30 21,000 200 20,950 21,000 20,800 490
2012.05.29 21,200 100 21,550 21,700 20,800 1,640
2012.05.25 21,100 300 21,200 21,600 20,750 860
2012.05.24 20,800 300 21,500 22,000 20,800 1,430
2012.05.23 21,100 400 20,300 21,600 20,300 990
2012.05.22 20,700 800 19,900 22,000 19,250 5,160
2012.05.21 19,900 100 20,500 20,500 19,000 4,960
2012.05.18 19,800 1,200 21,000 21,000 18,800 2,900
2012.05.17 21,000 0 21,000 21,700 20,650 5,390
2012.05.16 21,000 900 21,550 21,750 21,000 910
2012.05.15 21,900 250 22,350 22,350 21,350 5,050
2012.05.14 22,150 650 22,350 22,450 21,900 6,900
2012.05.11 22,800 400 22,550 22,800 22,300 1,730
2012.05.10 23,200 0 23,200 23,200 22,650 530
2012.05.09 23,200 250 23,000 23,200 22,500 1,660
2012.05.08 22,950 550 23,500 23,500 22,600 3,050
2012.05.07 23,500 50 22,650 23,600 22,650 1,580
2012.05.04 23,450 500 22,700 23,450 22,000 950
2012.05.03 22,950 450 23,600 23,600 22,950 330
2012.05.02 23,400 150 23,500 23,500 23,400 150
2012.04.30 23,250 100 22,300 23,400 22,300 360
2012.04.27 23,150 50 23,500 23,500 22,650 1,510
2012.04.26 23,200 700 23,700 24,000 23,200 4,570
2012.04.25 23,900 250 24,300 24,300 23,550 1,360
2012.04.24 24,150 200 23,900 24,200 23,850 1,600
2012.04.23 23,950 150 24,100 24,200 23,300 2,720
2012.04.20 24,100 150 24,000 24,500 23,400 1,310
2012.04.19 23,950 300 24,500 24,500 23,950 600
2012.04.18 24,250 500 23,650 24,850 23,650 770
2012.04.17 23,750 250 23,200 24,350 23,200 750
2012.04.16 24,000 50 23,900 24,000 23,600 2,380
2012.04.13 23,950 250 24,000 24,000 23,050 3,100
2012.04.12 23,700 200 23,050 23,850 23,050 620
2012.04.10 23,900 400 24,300 24,300 23,750 220
2012.04.09 23,500 400 23,900 24,500 22,850 7,780
2012.04.06 23,900 950 22,950 24,100 22,950 550
2012.04.05 22,950 350 22,900 23,400 22,850 1,940
2012.04.04 23,300 150 23,700 23,700 22,500 1,380
2012.04.03 23,450 400 23,450 23,700 23,200 730
2012.04.02 23,850 1,050 23,000 23,950 22,750 1,040
2012.03.30 22,800 100 22,500 23,600 22,500 1,280
2012.03.29 22,900 200 22,700 22,900 22,350 5,270
2012.03.28 22,700 0 22,500 22,950 21,700 8,500
2012.03.27 22,700 750 23,950 24,350 22,700 1,730
2012.03.26 23,450 100 24,000 24,000 22,250 4,500
2012.03.23 23,550 450 23,700 24,300 23,550 4,550
2012.03.22 24,000 900 25,000 25,350 24,000 6,160
2012.03.21 24,900 1,450 26,350 26,600 24,750 5,700
2012.03.20 26,350 450 26,500 26,750 26,000 7,780
2012.03.19 25,900 300 25,500 26,600 25,100 6,230
2012.03.16 25,600 1,200 24,500 26,500 23,900 14,850
2012.03.15 24,400 200 23,800 24,400 23,300 4,430
2012.03.14 24,200 400 24,000 24,850 23,850 12,540
2012.03.13 23,800 0 24,000 24,100 23,550 2,620
2012.03.12 23,800 700 24,450 24,950 23,400 5,430
2012.03.09 24,500 1,200 23,200 24,900 22,900 14,530
2012.03.08 23,300 1,700 22,000 23,350 21,300 15,890
2012.03.07 21,600 200 21,400 22,000 21,050 7,870
2012.03.06 21,400 350 21,500 21,500 20,850 4,660
2012.03.05 21,750 450 22,050 22,150 21,250 9,700
2012.03.02 22,200 450 22,650 22,650 21,900 6,070
2012.02.29 22,650 350 22,300 22,700 22,100 2,590
2012.02.28 22,300 300 22,900 23,000 21,700 3,080
2012.02.27 22,600 150 22,700 22,700 21,750 12,520
2012.02.24 22,750 550 22,200 22,750 21,800 4,420
2012.02.23 22,200 700 22,850 22,850 21,750 4,270
2012.02.22 22,900 350 22,500 23,000 22,500 2,580
2012.02.21 22,550 350 22,300 22,650 22,050 2,770
2012.02.20 22,200 1,350 23,550 23,700 22,000 9,180
2012.02.17 23,550 400 23,550 24,200 23,400 6,280
2012.02.16 23,950 50 24,000 24,150 23,550 3,580
2012.02.15 24,000 300 23,150 24,050 22,850 21,390
2012.02.14 23,700 600 23,100 24,700 23,000 6,250
2012.02.13 23,100 650 23,350 23,600 23,000 8,170
2012.02.10 23,750 600 24,350 24,350 23,750 5,010
2012.02.09 24,350 500 23,850 24,400 23,350 11,840
2012.02.08 23,850 450 23,700 23,950 23,100 11,380
2012.02.07 23,400 150 23,600 23,850 23,000 14,680
2012.02.06 23,250 1,150 24,050 24,150 22,850 27,870
2012.02.03 24,400 700 25,100 25,350 24,000 12,830
2012.02.02 25,100 300 25,800 26,000 24,300 34,200
2012.02.01 25,400 200 25,200 26,550 24,700 37,180
2012.01.31 25,200 2,100 23,300 25,200 22,200 46,830
2012.01.30 23,100 100 22,850 23,500 21,900 30,310
2012.01.27 23,000 1,000 23,100 24,400 22,000 65,480
2012.01.26 22,000 0 21,700 22,250 21,100 27,280
2012.01.25 22,000 2,500 19,500 22,400 19,500 96,380
2012.01.20 19,500 0 19,950 19,950 18,800 15,480
2012.01.19 19,500 1,800 17,900 19,800 17,900 36,210
2012.01.18 17,700 500 17,500 17,900 16,900 13,680
2012.01.17 17,200 250 17,250 17,500 17,000 3,570
2012.01.16 16,950 350 17,300 17,300 16,800 4,190
2012.01.13 17,300 250 17,550 17,700 17,100 6,643
2012.01.12 17,550 350 17,800 18,150 17,050 6,543
2012.01.11 17,900 500 18,400 18,450 17,900 8,030
2012.01.10 18,400 900 17,500 18,800 17,300 17,570
2012.01.09 17,500 400 17,100 17,600 16,800 12,960
2012.01.06 17,100 100 17,000 17,150 16,700 7,100
2012.01.05 17,000 150 16,800 17,500 16,800 5,470
2012.01.04 17,150 450 17,000 17,450 16,700 11,721
2012.01.03 16,700 400 16,150 16,950 16,000 9,841
2012.01.02 16,300 350 16,550 16,700 16,250 1,310
2011.12.29 16,650 50 16,150 16,950 16,150 510
2011.12.28 16,700 250 16,600 16,700 16,250 540
2011.12.27 16,450 500 16,900 16,900 16,000 6,580
2011.12.26 16,950 50 17,000 17,400 16,450 8,060
2011.12.23 16,900 500 16,150 17,000 16,100 10,550
2011.12.22 16,400 550 16,350 16,950 16,350 1,810
2011.12.21 16,950 450 16,500 17,000 16,500 3,190
2011.12.20 16,500 1,100 15,400 16,500 15,400 4,280
2011.12.19 15,400 1,350 16,700 16,700 14,450 12,270
2011.12.16 16,750 200 16,650 16,850 16,350 4,370
2011.12.15 16,550 1,150 17,250 17,700 16,550 11,170
2011.12.14 17,700 300 18,000 18,250 17,400 5,990
2011.12.13 18,000 800 16,900 18,500 16,900 22,750
2011.12.12 17,200 300 17,100 17,200 16,650 8,620
2011.12.09 16,900 250 16,350 17,000 16,300 9,070
2011.12.08 16,650 450 16,100 16,750 16,100 5,150
2011.12.07 16,200 300 16,250 16,500 16,000 11,440
2011.12.06 16,500 450 17,100 17,100 16,500 4,030
2011.12.05 16,950 50 17,000 17,200 16,650 4,670
2011.12.02 16,900 300 17,450 17,450 16,600 4,550
2011.12.01 17,200 100 17,600 17,600 17,100 8,140
2011.11.30 17,100 150 17,300 17,300 16,500 9,120
2011.11.29 16,950 750 16,050 17,650 15,950 12,820
2011.11.28 16,200 200 15,750 16,450 15,600 5,980
2011.11.25 16,000 0 15,800 16,600 15,650 6,500
2011.11.24 16,000 300 15,800 16,300 15,600 9,780
2011.11.23 16,300 100 16,300 17,200 15,650 8,690
2011.11.22 16,400 400 16,000 16,600 15,750 8,470
2011.11.21 16,000 800 16,850 16,850 16,000 16,110
2011.11.18 16,800 600 17,350 17,400 16,700 21,631
2011.11.17 17,400 1,050 16,300 17,400 15,800 2,776
2011.11.16 16,350 700 17,450 17,650 16,350 1,822
2011.11.15 17,050 1,600 18,000 19,350 17,050 77,531
2011.11.14 18,650 700 19,700 20,200 18,300 75,181
2011.11.11 17,950 2,300 16,050 17,950 15,800 45,972
2011.11.10 15,650 1,300 16,300 16,300 15,450 27,500
2011.11.09 16,950 600 17,900 18,400 16,800 25,390
2011.11.08 17,550 1,450 16,700 18,400 16,700 33,587
2011.11.07 16,100 650 15,300 16,500 15,300 8,740
2011.11.04 15,450 250 15,500 15,500 14,800 12,047
2011.11.03 15,200 1,100 14,100 16,200 14,100 57,334
2011.11.02 14,100 50 13,900 14,200 13,750 4,342
2011.11.01 14,050 100 14,000 14,150 13,950 1,960
2011.10.31 14,150 0 14,050 14,350 13,950 3,430
2011.10.28 14,150 0 14,050 14,300 14,000 4,770
2011.10.27 14,150 150 14,050 14,450 14,050 2,240
2011.10.26 14,300 300 14,000 14,400 13,850 11,030
2011.10.25 14,000 150 14,000 14,150 13,900 4,970
2011.10.24 13,850 50 13,650 14,000 13,650 3,710
2011.10.21 13,800 50 13,800 13,950 13,600 2,140
2011.10.20 13,750 200 13,900 14,050 13,600 2,313
2011.10.19 13,950 50 14,300 14,300 13,900 3,840
2011.10.18 14,000 100 13,800 14,050 13,750 1,020
2011.10.17 14,100 0 14,500 14,500 13,950 14,610
2011.10.14 14,100 50 14,050 14,200 13,900 1,450
2011.10.13 14,150 400 14,100 14,200 13,800 2,790
2011.10.12 13,750 50 13,800 13,850 13,550 3,040
2011.10.11 13,800 150 13,850 14,200 13,500 1,207
2011.10.10 13,650 350 13,500 13,650 13,150 1,380
2011.10.07 13,300 400 12,900 13,400 12,900 13,230
2011.10.06 12,900 400 12,900 13,150 12,750 1,280
2011.10.05 12,500 500 12,900 12,900 12,250 2,690
2011.10.04 13,000 350 13,000 13,100 12,450 3,050
2011.09.30 13,350 50 13,150 13,450 13,000 1,690
2011.09.29 13,300 600 12,550 13,300 12,550 1,070
2011.09.28 12,700 200 13,300 13,400 12,700 2,140
2011.09.27 12,900 600 12,550 13,000 12,550 2,120
2011.09.26 12,300 800 13,000 13,650 11,500 14,430
2011.09.23 13,100 750 13,800 13,800 13,000 4,730
2011.09.22 13,850 200 13,850 13,850 13,250 6,014
2011.09.21 13,650 200 13,600 14,050 13,600 6,750
2011.09.20 13,850 50 13,800 13,950 13,600 3,210
2011.09.19 13,900 150 13,900 14,000 13,750 3,520
2011.09.16 14,050 50 14,000 14,200 13,850 4,040
2011.09.15 14,000 200 14,250 14,350 13,850 6,220
2011.09.14 14,200 400 14,400 14,600 14,150 3,040
2011.09.09 14,600 50 14,900 15,100 14,350 3,440
2011.09.08 14,550 350 15,150 15,200 14,400 6,176
2011.09.07 14,900 850 14,400 14,900 14,250 6,000
2011.09.06 14,050 500 15,200 15,250 14,000 8,781
2011.09.05 14,550 350 14,500 15,450 14,500 9,900
2011.09.02 14,900 100 15,000 15,100 14,650 2,960
2011.09.01 15,000 100 15,200 15,300 14,600 6,950
2011.08.31 14,900 500 14,400 14,900 14,100 8,392
2011.08.30 14,400 100 14,200 14,400 14,200 4,901
2011.08.29 14,300 50 14,300 14,550 14,000 6,732
2011.08.26 14,250 50 14,250 14,300 13,900 7,901
2011.08.25 14,300 0 14,200 14,500 13,600 7,670
2011.08.24 14,300 0 14,450 14,750 14,100 5,541
2011.08.23 14,300 300 13,850 14,300 13,850 5,161
2011.08.22 14,000 50 14,200 14,400 13,900 7,530
2011.08.19 13,950 1,350 14,500 14,850 13,600 25,860
2011.08.18 15,300 300 15,550 15,950 14,600 10,170
2011.08.17 15,600 1,400 14,200 15,800 14,200 21,550
2011.08.16 14,200 650 14,000 14,450 13,750 8,761
2011.08.12 13,550 250 13,750 14,200 13,350 13,670
2011.08.11 13,300 550 13,250 13,750 13,000 20,380
2011.08.10 13,850 250 14,250 14,400 13,400 10,760
2011.08.09 13,600 1,500 14,000 14,500 12,850 28,490
2011.08.08 15,100 900 15,200 16,450 14,100 11,630
2011.08.05 16,000 600 16,050 16,300 15,000 9,490
2011.08.04 16,600 600 16,050 17,300 15,850 13,739
2011.08.03 16,000 0 16,000 16,300 15,750 7,841
2011.08.02 16,000 150 16,300 16,300 15,800 3,210
2011.08.01 16,150 250 16,400 16,550 15,800 10,000
2011.07.29 16,400 1,000 17,350 17,450 16,400 14,660
2011.07.28 17,400 900 16,500 17,400 16,150 38,693
2011.07.27 16,500 1,200 15,300 16,500 15,300 16,237
2011.07.26 15,300 450 16,000 18,000 15,150 76,540
2011.07.25 15,750 750 14,900 15,750 14,900 217,651
2011.07.22 15,000 400 14,650 15,300 14,450 13,510
2011.07.21 14,600 100 14,500 14,800 14,350 5,270
2011.07.20 14,500 0 14,500 14,650 14,400 6,376
2011.07.19 14,500 400 14,900 15,000 14,400 5,537
2011.07.18 14,900 400 14,500 14,900 14,400 8,220
2011.07.15 14,500 0 14,250 14,600 14,200 5,400
2011.07.14 14,500 200 14,850 14,850 14,250 7,170
2011.07.13 14,700 150 14,800 15,050 14,450 4,763
2011.07.12 14,550 300 14,850 15,300 14,550 16,497
2011.07.11 14,850 500 14,500 14,850 14,300 8,600
2011.07.08 14,350 600 15,000 15,200 14,350 13,390
2011.07.07 14,950 0 15,000 15,450 14,450 28,670
2011.07.06 14,950 50 15,050 15,200 14,600 8,320
2011.07.05 15,000 500 14,800 15,000 14,500 12,372
2011.07.04 14,500 100 14,550 14,800 14,300 9,800
2011.07.01 14,600 150 14,550 14,800 14,350 14,840
2011.06.30 14,450 750 13,750 14,750 13,550 16,900
2011.06.29 13,700 300 13,900 14,050 13,600 8,028
2011.06.28 14,000 300 14,100 14,250 13,900 10,439
2011.06.27 14,300 0 14,400 14,550 13,750 9,683
2011.06.24 14,300 400 14,000 14,650 13,400 18,266
2011.06.23 13,900 850 14,450 14,500 13,650 37,613
2011.06.22 14,750 1,500 13,400 15,200 13,200 91,642
2011.06.21 13,250 100 13,000 13,300 12,950 716
2011.06.20 13,150 50 13,400 13,400 12,950 3,840
2011.06.17 13,200 100 13,300 13,350 13,050 2,880
2011.06.16 13,300 200 13,100 13,300 12,850 4,390
2011.06.15 13,100 400 12,700 13,300 12,700 4,780
2011.06.14 12,700 400 12,300 13,200 12,150 4,130
2011.06.13 12,300 350 12,650 12,650 11,650 7,510
2011.06.10 12,650 100 12,750 12,800 12,550 810
2011.06.09 12,750 100 12,650 12,800 12,500 920
2011.06.08 12,650 100 12,750 12,750 12,400 1,590
2011.06.07 12,750 200 12,550 12,850 12,200 170
2011.06.03 12,550 100 12,800 12,800 12,350 576
2011.06.02 12,650 150 12,400 12,700 12,400 610
2011.06.01 12,800 150 12,900 13,000 12,500 1,330
2011.05.31 12,950 300 12,700 13,000 12,450 1,560
2011.05.30 12,650 0 12,450 12,700 12,450 120
2011.05.27 12,650 150 12,600 12,750 12,500 490
2011.05.26 12,500 100 12,600 12,800 12,300 1,490
2011.05.25 12,600 200 12,850 12,850 12,550 215
2011.05.24 12,800 100 12,700 12,800 12,600 470
2011.05.23 12,700 150 12,850 13,000 12,600 1,070
2011.05.20 12,850 500 12,450 12,950 12,400 2,076
2011.05.19 12,350 700 12,900 13,050 12,350 1,414
2011.05.18 13,050 0 13,100 13,250 12,850 340
2011.05.17 13,050 200 13,200 13,400 12,800 1,660
2011.05.16 13,250 750 12,800 13,300 12,400 5,900
2011.05.13 12,500 50 12,450 12,550 12,250 970
2011.05.12 12,450 0 12,350 12,500 12,350 613
2011.05.11 12,500 200 12,500 12,600 12,400 350
2011.05.09 12,700 250 12,450 12,700 12,450 290
2011.05.06 12,450 250 12,700 12,700 12,400 1,640
2011.05.04 12,700 100 12,750 12,750 12,700 220
2011.05.03 12,800 100 12,650 13,000 12,550 1,235
2011.04.29 12,450 350 12,800 12,900 12,400 3,736
2011.04.28 12,800 400 12,500 12,800 12,350 3,990
2011.04.27 12,400 500 13,500 13,500 12,400 3,081
2011.04.26 12,900 100 13,000 13,250 12,850 4,050
2011.04.25 12,800 350 12,400 13,000 12,400 3,108
2011.04.22 12,450 150 12,500 12,650 12,400 3,663
2011.04.21 12,600 0 12,650 12,800 12,300 6,950
2011.04.20 12,600 50 12,650 12,900 12,600 2,103
2011.04.19 12,650 350 12,700 12,900 12,600 2,400
2011.04.18 13,000 0 13,050 13,200 12,800 950
2011.04.15 13,000 450 13,450 13,450 12,800 4,810
2011.04.14 13,450 50 13,500 13,600 13,150 2,511
2011.04.13 13,500 900 12,600 13,500 12,550 2,630
2011.04.12 12,600 600 12,800 13,000 12,600 3,559
2011.04.11 13,200 250 12,900 13,200 12,700 3,200
2011.04.08 12,950 350 13,000 13,150 12,950 3,070
2011.04.07 13,300 50 13,250 13,450 13,150 670
2011.04.06 13,250 400 13,600 13,650 13,250 2,073
2011.04.05 13,650 500 13,300 13,650 13,200 5,640
2011.04.04 13,150 500 13,650 13,650 13,000 2,050
2011.04.01 13,650 50 13,500 13,650 13,400 2,410
2011.03.31 13,600 600 13,000 13,650 12,900 7,590
2011.03.30 13,000 200 13,200 13,200 12,750 5,040
2011.03.29 13,200 100 13,250 13,550 13,050 2,084
2011.03.28 13,300 150 13,450 13,500 13,200 1,560
2011.03.25 13,450 450 12,550 13,500 12,550 6,390
2011.03.24 13,000 400 13,000 13,000 12,700 2,580
2011.03.23 12,600 50 12,550 12,850 12,550 216
2011.03.22 12,650 400 12,450 12,800 12,400 2,360
2011.03.21 12,250 50 12,300 12,400 12,000 1,801
2011.03.18 12,200 0 12,000 12,300 11,950 2,010
2011.03.17 12,200 0 12,150 12,200 11,750 230
2011.03.16 12,200 0 12,300 12,400 12,050 1,350
2011.03.15 12,200 650 12,550 12,950 12,000 2,030
2011.03.14 12,850 50 12,800 12,950 12,400 3,170
2011.03.11 12,800 100 12,850 13,200 12,550 1,170
2011.03.10 12,900 250 13,150 13,500 12,800 1,620
2011.03.09 13,150 250 12,800 13,500 12,700 2,810
2011.03.08 12,900 0 12,850 13,200 12,550 560
2011.03.07 12,900 0 12,650 12,900 12,650 170
2011.03.04 12,900 50 13,000 13,000 12,650 410
2011.03.03 12,850 500 12,100 13,450 12,100 1,405
2011.03.02 12,350 550 11,400 12,350 11,400 830
2011.02.28 11,800 350 11,450 11,800 11,450 720
2011.02.25 11,450 150 11,550 11,600 11,400 1,540
2011.02.24 11,300 400 11,800 11,800 10,500 7,630
2011.02.23 11,700 300 12,000 12,250 11,600 1,950
2011.02.22 12,000 500 12,450 12,450 12,000 5,610
2011.02.21 12,500 350 12,600 12,650 12,500 1,380
2011.02.18 12,850 50 13,150 13,150 12,700 1,876
2011.02.17 12,900 0 12,600 13,000 12,550 2,500
2011.02.16 12,900 0 12,700 12,900 12,700 60
2011.02.15 12,900 550 12,350 13,200 12,000 9,645
2011.02.14 12,350 200 12,750 12,750 12,300 6,870
2011.02.11 12,550 250 12,650 12,850 12,500 4,120
2011.02.10 12,800 100 12,700 13,000 12,600 1,270
2011.02.09 12,900 100 13,300 13,300 12,800 4,970
2011.02.08 13,000 250 12,600 13,400 12,500 16,510
2011.02.07 12,750 50 12,700 12,900 12,550 3,210
2011.02.01 12,800 50 12,750 12,850 12,700 3,170
2011.01.31 12,750 50 12,750 12,950 12,700 3,337
2011.01.28 12,800 50 12,800 13,000 12,650 6,830
2011.01.27 12,750 100 12,800 13,000 12,750 3,497
2011.01.26 12,850 350 13,150 13,150 12,800 6,161
2011.01.25 13,200 0 13,000 13,300 13,000 4,490
2011.01.24 13,200 150 13,250 13,500 13,000 1,870
2011.01.21 13,350 450 13,750 13,750 13,350 8,770
2011.01.20 13,800 100 13,700 13,900 13,600 1,070
2011.01.19 13,700 100 13,600 13,800 13,400 7,944
2011.01.18 13,600 300 13,700 14,050 13,500 10,492
2011.01.17 13,900 100 14,000 14,000 13,700 10,370
2011.01.14 14,000 50 13,950 14,000 13,850 2,540
2011.01.12 13,900 100 13,900 14,250 13,700 6,610
2011.01.11 14,000 100 13,800 14,150 13,800 11,330
2011.01.10 14,100 450 13,600 14,150 13,400 6,280
2011.01.07 13,650 50 13,400 13,700 13,400 2,605
2011.01.06 13,700 100 13,550 13,750 13,450 4,626
2011.01.05 13,600 350 13,950 13,950 13,550 7,868
2011.01.04 13,950 150 14,000 14,100 13,750 5,690
2011.01.03 14,100 150 14,200 14,200 13,500 5,420
2010.12.30 14,250 100 14,100 14,250 14,100 770
2010.12.29 14,150 0 14,000 14,200 14,000 1,332
2010.12.28 14,150 50 14,100 14,150 13,800 1,441
2010.12.27 14,100 100 14,150 14,150 13,950 3,100
2010.12.24 14,000 200 14,200 14,250 14,000 4,110
2010.12.23 14,200 50 14,100 14,350 14,000 5,090
2010.12.22 14,150 450 14,400 14,550 14,000 10,471
2010.12.21 14,600 300 14,300 14,700 14,300 8,070
2010.12.20 14,300 400 14,600 14,600 14,150 4,220
2010.12.17 14,700 0 14,700 14,800 14,600 4,540
2010.12.16 14,700 0 14,700 14,750 14,550 3,860
2010.12.15 14,700 150 14,700 14,950 14,650 5,580
2010.12.14 13,800 150 13,850 14,200 13,500 4,030
2010.12.13 14,800 50 14,700 14,800 14,500 547
2010.12.10 14,750 0 14,600 14,750 14,500 5,480
2010.12.09 14,750 50 14,600 14,800 14,600 5,200
2010.12.08 14,700 100 14,900 15,000 14,650 9,273
2010.12.07 14,800 550 15,150 15,800 14,800 22,475
2010.12.06 15,350 250 15,400 16,000 15,350 9,098
2010.12.03 15,100 500 14,950 15,800 14,500 40,610
2010.12.02 14,600 50 14,550 14,750 14,350 4,120
2010.12.01 14,550 100 14,450 14,900 14,350 2,120
2010.11.30 14,450 300 14,150 14,550 14,000 3,370
2010.11.29 14,150 50 14,000 14,300 13,950 3,460
2010.11.26 14,200 400 14,600 14,850 14,200 4,570
2010.11.25 14,600 300 14,350 14,950 14,350 4,910
2010.11.23 14,700 450 15,150 15,200 13,550 13,810
2010.11.22 15,150 100 15,300 15,400 14,750 4,110
2010.11.19 15,250 200 15,200 15,250 14,900 3,318
2010.11.18 15,050 0 15,200 15,200 14,900 2,720
2010.11.17 15,050 350 14,800 15,300 14,550 6,320
2010.11.16 14,700 150 14,450 14,850 14,100 6,760
2010.11.15 14,550 0 14,700 14,700 14,150 9,660
2010.11.12 14,550 750 15,100 15,250 14,550 10,470
2010.11.11 15,300 200 15,700 15,700 15,300 6,772
2010.11.10 15,500 200 15,700 15,900 15,300 10,020
2010.11.09 15,700 450 17,300 17,300 15,700 20,397
2010.11.08 15,250 150 15,250 15,500 15,100 13,850
2010.11.05 15,100 300 15,000 15,300 14,700 10,177
2010.11.04 14,800 200 14,600 14,850 14,550 10,080
2010.11.03 14,600 100 14,500 14,950 14,500 10,694
2010.11.02 14,500 250 14,750 14,800 14,300 12,760
2010.11.01 14,750 300 14,450 14,800 14,450 12,670
2010.10.29 14,450 600 15,000 15,050 14,400 21,088
2010.10.28 15,050 150 14,800 15,150 14,700 19,530
2010.10.27 14,900 800 15,700 15,850 14,500 30,438
2010.10.26 15,700 200 15,500 16,000 15,200 20,530
2010.10.22 15,900 250 15,700 15,900 15,550 11,952
2010.10.21 15,650 150 15,900 16,000 15,500 14,342
2010.10.20 15,800 100 15,600 16,050 15,250 31,840
2010.10.19 15,700 300 16,000 16,250 15,550 34,687
2010.10.18 16,000 1,300 17,150 17,300 16,000 42,757
2010.10.15 17,300 300 16,950 17,800 16,700 35,224
2010.10.14 17,000 1,250 17,850 18,350 17,000 49,610
2010.10.13 18,250 150 18,400 18,850 17,300 115,342
2010.10.12 18,400