종목시세
종목명/종목코드  
큐로 (015590) 2020-10-26 오후 3:34:36 기준(창출) 새로고침
594
전일대비 8 -1.33%
전일 594 고가 602 (상한가 995) 거래량 1,476,484
시가 601 저가 584 (하한가 537)
주요시세 호가
현재가 594 매도호가 0
전일대비 8 매수호가 0
등락율 0.00(%) 전일가 594
액면가 500 시가 601
상한가 772 고가 602
하한가 416 저가 584
거래량 1,476,484 상장주식수 227,211,638
시가총액/억 1,349 외국인현재 172,940,818
PER 9.2 배 EPS 174 원
PBR 1.1 배 BPS 1,459 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
2020.10.26 594 8 601 602 584 1,476,484
2020.10.23 602 7 593 602 592 1,319,131
2020.10.22 595 8 602 602 593 521,875
2020.10.21 603 4 599 609 589 961,339
2020.10.20 599 3 601 602 593 933,888
2020.10.19 602 1 603 605 597 671,564
2020.10.16 603 2 608 608 593 960,581
2020.10.15 605 1 607 635 594 2,303,938
2020.10.13 601 2 606 606 590 1,444,527
2020.10.12 603 0 609 609 591 1,350,082
2020.10.08 603 2 603 603 595 1,101,832
2020.10.07 601 5 596 603 589 1,177,404
2020.10.06 596 11 586 607 586 1,367,197
2020.10.05 585 8 580 596 576 1,113,947
2020.09.29 577 10 567 587 561 953,941
2020.09.28 567 26 542 569 539 1,922,566
2020.09.25 541 9 547 554 538 1,297,657
2020.09.24 550 21 564 564 537 1,940,750
2020.09.23 571 9 586 588 564 1,090,707
2020.09.22 580 21 597 599 576 1,443,654
2020.09.18 601 1 605 605 589 1,249,922
2020.09.17 607 2 609 610 603 76,634
2020.09.16 609 3 610 613 602 1,359,182
2020.09.15 606 1 616 616 600 1,304,862
2020.09.10 589 8 585 595 577 1,791,061
2020.09.09 581 4 572 590 572 1,682,141
2020.09.07 592 10 583 611 582 2,153,197
2020.09.04 582 28 584 595 549 2,489,980
2020.09.02 622 40 581 710 572 22,169,751
2020.09.01 582 0 584 587 570 1,034,806
2020.08.31 579 20 569 580 553 796,117
2020.08.28 556 14 576 577 550 1,315,212
2020.08.27 570 21 602 603 566 1,166,346
2020.08.26 591 15 576 650 575 2,763,418
2020.08.25 576 32 547 576 540 1,618,025
2020.08.24 544 1 533 553 527 1,110,331
2020.08.21 543 6 555 555 530 1,380,122
2020.08.20 549 26 562 576 543 1,556,393
2020.08.19 575 2 583 589 562 1,297,540
2020.08.14 615 23 634 640 610 1,837,896
2020.08.13 638 30 610 652 607 3,057,740
2020.08.12 608 7 619 620 599 1,381,412
2020.08.11 615 16 598 621 598 1,653,714
2020.08.10 599 11 610 618 595 2,603,591
2020.08.07 610 14 627 631 605 1,535,713
2020.08.06 624 1 622 631 619 884,224
2020.08.05 623 16 645 645 619 1,836,534
2020.08.04 639 17 622 645 621 1,323,645
2020.08.03 622 28 652 657 619 2,121,527
2020.07.31 650 23 674 679 640 2,720,794
2020.07.30 673 10 684 689 667 1,678,204
2020.07.29 683 9 692 695 680 1,234,271
2020.07.28 692 25 701 710 685 2,140,488
2020.07.27 717 9 721 727 711 505,004
2020.07.24 726 14 730 737 718 861,594
2020.07.23 740 2 731 745 726 822,728
2020.07.22 738 0 742 748 730 662,900
2020.07.21 738 36 709 802 700 2,289,206
2020.07.20 702 21 725 729 699 1,218,005
2020.07.17 723 17 741 746 719 1,027,192
2020.07.16 740 18 751 760 738 939,698
2020.07.15 755 0 754 769 751 517,164
2020.07.14 755 15 765 770 740 952,247
2020.07.13 770 3 771 780 764 733,480
2020.07.10 767 30 732 770 722 1,337,638
2020.07.09 737 7 747 748 730 1,106,867
2020.07.08 744 25 770 783 743 1,255,379
2020.07.07 769 34 806 806 767 1,375,781
2020.07.06 803 10 800 812 794 983,103
2020.07.03 813 31 793 856 793 3,352,658
2020.06.30 1,095 5 1,095 1,140 1,075 1,643,027
2020.06.29 1,090 0 1,100 1,170 1,070 4,879,586
2020.06.26 1,090 65 1,040 1,135 1,030 4,729,166
2020.06.25 1,025 10 1,000 1,025 999 1,261,985
2020.06.24 1,015 5 1,025 1,060 1,000 2,681,308
2020.06.23 1,020 10 1,015 1,020 998 1,182,047
2020.06.22 1,010 10 1,025 1,025 988 1,457,369
2020.06.19 1,020 35 1,105 1,105 1,000 6,621,373
2020.06.18 985 49 927 991 922 2,054,099
2020.06.17 936 28 958 972 931 1,038,542
2020.06.15 937 78 1,015 1,015 935 1,599,747
2020.06.12 1,015 5 961 1,015 959 1,665,185
2020.06.11 1,020 30 1,040 1,050 1,015 1,283,869
2020.06.10 1,050 10 1,060 1,075 1,035 1,150,444
2020.06.09 1,060 10 1,050 1,075 1,035 1,350,780
2020.06.08 1,050 0 1,050 1,065 1,035 866,112
2020.06.05 1,050 20 1,055 1,060 1,025 1,448,801
2020.06.04 1,070 5 1,070 1,075 1,060 887,253
2020.06.03 1,065 5 1,080 1,080 1,060 1,088,967
2020.06.02 1,070 0 1,070 1,080 1,050 714,559
2020.06.01 1,070 15 1,080 1,095 1,060 1,401,394
2020.05.29 1,015 30 1,025 1,040 1,010 458,232
2020.05.28 1,045 30 1,080 1,085 1,005 1,941,042
2020.05.27 1,075 15 1,095 1,100 1,070 988,243
2020.05.26 1,090 20 1,110 1,125 1,075 1,779,898
2020.05.25 1,110 20 1,130 1,140 1,085 1,649,660
2020.05.22 1,130 5 1,125 1,235 1,120 5,943,395
2020.05.21 1,135 0 1,155 1,190 1,115 4,108,354
2020.05.20 1,135 90 1,060 1,150 1,040 5,661,580
2020.05.19 1,045 15 1,060 1,065 1,030 1,064,158
2020.05.18 1,060 20 1,050 1,070 1,035 1,835,601
2020.05.15 1,040 40 1,000 1,095 997 3,983,701
2020.05.14 1,000 10 999 1,015 989 1,173,222
2020.05.13 1,010 10 997 1,015 970 1,224,937
2020.05.12 1,000 30 1,025 1,025 961 2,016,381
2020.05.11 1,030 15 1,055 1,055 1,005 1,356,925
2020.05.08 1,045 15 1,045 1,060 1,015 1,365,748
2020.05.07 1,030 10 1,015 1,100 1,015 3,740,855
2020.05.06 1,020 104 912 1,040 912 6,485,600
2020.05.04 916 52 864 927 847 2,477,091
2020.04.29 864 20 850 897 840 1,478,364
2020.04.28 844 1 843 865 837 1,151,299
2020.04.27 843 29 820 851 810 922,423
2020.04.24 814 19 833 837 810 592,882
2020.04.23 833 0 833 853 820 829,924
2020.04.22 833 0 812 834 803 763,474
2020.04.21 833 32 865 865 799 1,930,278
2020.04.20 865 7 865 869 850 1,491,531
2020.04.17 858 53 815 865 804 1,833,808
2020.04.16 805 6 792 814 787 1,466,622
2020.04.14 799 4 791 810 791 681,300
2020.04.13 795 1 796 815 780 1,280,208
2020.04.10 796 31 827 830 780 1,647,453
2020.04.09 827 7 834 840 818 1,069,856
2020.04.08 820 3 823 834 805 1,180,586
2020.04.07 823 15 822 828 803 1,999,773
2020.04.06 808 7 800 811 789 1,744,201
2020.04.03 801 2 815 822 785 1,273,032
2020.04.02 753 46 802 820 729 272,636
2020.04.01 799 31 839 905 795 3,305,016
2020.03.31 830 80 769 887 767 3,581,045
2020.03.30 750 27 701 756 656 1,477,243
2020.03.27 723 6 780 780 690 2,135,395
2020.03.26 717 57 667 745 640 2,401,521
2020.03.25 660 58 627 692 627 2,652,792
2020.03.24 602 17 588 612 585 1,583,275
2020.03.23 585 33 603 610 564 1,685,860
2020.03.20 618 69 560 622 560 2,333,670
2020.03.19 597 119 720 733 597 2,058,623
2020.03.18 716 56 784 806 710 1,745,781
2020.03.17 772 7 700 779 699 3,065,216
2020.03.16 779 26 826 860 779 1,437,712
2020.03.13 791 98 802 830 779 1,160,352
2020.03.12 889 62 935 936 881 1,386,888
2020.03.11 951 32 1,000 1,020 931 1,037,929
2020.03.10 983 17 970 1,010 964 1,048,358
2020.03.09 1,000 15 985 1,020 966 1,675,742
2020.03.06 1,015 35 1,060 1,065 1,005 2,130,545
2020.03.05 1,050 5 1,055 1,100 1,030 2,606,825
2020.03.04 1,045 60 983 1,050 965 2,128,100
2020.03.03 985 15 1,030 1,030 983 2,181,251
2020.03.02 1,000 105 879 1,050 879 5,086,724
2020.02.28 895 57 916 945 890 1,816,516
2020.02.27 952 48 1,000 1,015 910 2,300,275
2020.02.26 1,000 20 995 1,015 994 1,175,700
2020.02.25 1,020 20 1,000 1,020 992 1,086,991
2020.02.24 1,000 30 1,020 1,030 995 1,729,041
2020.02.21 1,030 30 1,035 1,100 1,030 1,863,204
2020.02.20 1,060 10 1,055 1,065 1,005 1,874,703
2020.02.19 1,050 25 1,085 1,095 1,040 1,697,906
2020.02.18 1,075 5 1,075 1,100 1,070 1,435,473
2020.02.17 1,070 5 1,070 1,100 1,060 1,582,608
2020.02.14 1,065 100 1,135 1,160 1,060 4,053,782
2020.02.13 1,165 135 1,035 1,165 1,030 7,497,880
2020.02.12 1,030 15 1,055 1,055 1,025 1,389,839
2020.02.11 1,045 15 1,040 1,050 1,025 943,697
2020.02.10 1,030 30 1,070 1,070 1,025 1,327,541
2020.02.07 1,060 15 1,060 1,065 1,040 840,566
2020.02.06 1,045 15 1,055 1,055 1,030 1,273,670
2020.02.05 1,030 0 1,040 1,065 1,025 1,354,596
2020.02.04 1,030 10 1,045 1,095 1,010 3,900,626
2020.02.03 1,020 20 999 1,040 960 2,422,904
2020.01.31 1,000 70 1,060 1,090 993 2,746,328
2020.01.30 1,075 10 1,070 1,085 1,065 245,106
2020.01.29 1,065 5 1,085 1,115 1,055 2,745,575
2020.01.28 1,060 80 1,095 1,130 1,055 4,089,057
2020.01.23 1,170 5 1,165 1,170 1,165 32,128
2020.01.22 1,165 5 1,160 1,190 1,150 2,104,832
2020.01.21 1,170 5 1,185 1,215 1,155 4,049,456
2020.01.20 1,175 55 1,225 1,225 1,165 3,644,802
2020.01.17 1,230 20 1,245 1,285 1,220 2,614,473
2020.01.16 1,250 55 1,310 1,325 1,235 3,139,378
2020.01.15 1,305 35 1,275 1,350 1,260 7,103,825
2020.01.14 1,270 10 1,280 1,295 1,235 2,594,756
2020.01.13 1,260 30 1,360 1,430 1,225 10,290,621
2020.01.10 1,290 110 1,185 1,290 1,160 4,530,887
2020.01.09 1,145 35 1,140 1,145 1,140 54,949
2020.01.08 1,110 65 1,165 1,185 1,105 2,841,364
2020.01.07 1,175 10 1,185 1,220 1,165 2,527,399
2020.01.06 1,185 105 1,250 1,255 1,185 3,819,748
2020.01.03 1,290 70 1,245 1,340 1,195 9,404,234
2020.01.02 1,220 135 1,140 1,245 1,115 7,609,497
2019.12.30 1,085 15 1,080 1,110 1,070 1,323,252
2019.12.27 1,070 25 1,035 1,085 1,030 1,876,055
2019.12.26 1,045 10 1,025 1,070 1,010 1,369,456
2019.12.24 1,035 40 1,070 1,110 1,035 3,401,417
2019.12.23 1,075 5 1,095 1,150 1,065 5,102,465
2019.12.20 1,070 5 1,075 1,110 1,055 3,402,718
2019.12.19 1,075 20 1,080 1,090 1,055 3,162,166
2019.12.17 1,155 110 1,055 1,270 1,040 35,714,231
2019.12.16 1,045 10 1,045 1,055 1,025 871,995
2019.12.13 1,035 5 1,040 1,055 1,025 1,023,437
2019.12.11 996 1 997 1,015 990 1,047,815
2019.12.10 997 16 970 1,005 969 1,489,054
2019.12.09 981 12 1,005 1,005 974 1,387,021
2019.12.05 993 82 1,080 1,095 973 4,738,996
2019.12.04 1,075 40 1,090 1,120 1,050 6,170,101
2019.12.03 1,115 85 1,030 1,115 1,010 12,070,070
2019.12.02 1,030 70 950 1,100 945 9,364,997
2019.11.29 944 4 939 944 931 50,158
2019.11.28 940 30 903 1,030 903 11,927,078
2019.11.27 910 62 856 977 838 6,477,312
2019.11.26 848 20 868 886 828 2,472,320
2019.11.25 868 47 821 876 819 1,618,308
2019.11.22 821 35 850 866 820 1,282,834
2019.11.21 856 12 862 887 850 1,352,156
2019.11.20 868 32 900 920 856 3,121,875
2019.11.19 900 92 997 1,025 889 7,878,074
2019.11.18 992 120 880 1,095 877 29,274,081
2019.11.15 872 43 829 880 825 776,107
2019.11.14 829 3 826 850 815 383,124
2019.11.13 826 4 820 826 809 200,152
2019.11.12 822 0 821 830 810 175,505
2019.11.08 815 8 817 817 797 284,253
2019.11.07 807 3 810 814 792 265,146
2019.11.06 810 22 793 819 786 404,894
2019.11.05 788 0 788 790 778 253,466
2019.11.04 788 2 777 795 777 144,235
2019.11.01 786 4 802 802 770 521,061
2019.10.31 790 10 813 813 782 253,477
2019.10.30 800 20 828 828 793 271,337
2019.10.29 820 40 773 841 773 844,871
2019.10.28 780 11 760 803 760 296,027
2019.10.25 769 11 777 799 760 212,680
2019.10.24 780 2 782 800 777 247,415
2019.10.23 782 41 823 831 778 854,549
2019.10.22 823 3 820 836 813 228,979
2019.10.21 820 40 850 860 805 585,088
2019.10.18 860 28 888 895 850 289,674
2019.10.17 888 6 900 907 872 304,583
2019.10.16 894 16 920 928 890 329,703
2019.10.15 910 2 935 935 900 304,856
2019.10.14 908 26 900 920 870 293,288
2019.10.11 882 58 940 946 882 482,834
2019.10.10 940 37 892 955 892 710,862
2019.10.08 903 4 892 917 888 501,360
2019.10.07 907 9 921 921 890 414,506
2019.10.04 916 1 910 927 902 309,891
2019.10.02 917 1 901 940 893 400,557
2019.10.01 918 1 929 944 894 731,457
2019.09.30 919 34 885 943 870 1,010,109
2019.09.27 885 45 840 893 836 669,392
2019.09.26 840 13 848 863 830 555,666
2019.09.25 853 47 870 894 849 1,265,178
2019.09.24 900 104 796 915 790 4,698,479
2019.09.23 796 12 791 816 773 1,055,925
2019.09.20 784 0 790 790 770 175,742
2019.09.19 784 0 783 792 777 263,186
2019.09.18 784 4 793 793 775 271,415
2019.09.17 780 6 789 790 761 547,607
2019.09.11 737 10 749 755 720 185,615
2019.09.10 747 13 768 768 735 461,717
2019.09.09 760 22 767 796 731 664,998
2019.09.06 782 16 766 810 766 690,135
2019.09.05 766 39 724 790 724 1,007,261
2019.09.04 727 5 720 738 710 188,260
2019.09.03 732 10 713 748 713 239,058
2019.08.30 713 7 720 734 708 169,234
2019.08.28 724 23 701 724 653 358,171
2019.08.27 701 10 710 727 695 184,001
2019.08.26 711 20 732 741 711 176,684
2019.08.23 731 6 745 745 730 154,757
2019.08.22 737 4 756 768 734 394,058
2019.08.21 741 3 740 756 731 282,922
2019.08.20 738 17 754 767 731 438,355
2019.08.19 755 15 770 775 744 278,126
2019.08.16 770 19 789 789 750 355,018
2019.08.14 789 1 796 798 774 322,361
2019.08.13 788 38 748 798 736 693,624
2019.08.12 750 5 741 751 734 219,702
2019.08.09 745 0 748 752 737 147,993
2019.08.08 745 19 724 774 724 933,415
2019.08.07 726 33 693 729 693 294,920
2019.08.06 693 23 678 744 640 495,610
2019.08.05 670 50 729 731 660 566,282
2019.07.31 740 1 740 748 720 276,331
2019.07.30 739 24 715 755 703 342,847
2019.07.29 715 30 744 758 700 580,483
2019.07.26 745 6 722 777 721 452,523
2019.07.25 739 15 785 785 734 262,736
2019.07.24 754 23 788 818 753 679,764
2019.07.23 777 36 742 821 742 1,920,252
2019.07.22 741 3 758 758 738 294,877
2019.07.19 780 0 771 787 771 16,561
2019.07.18 780 2 777 789 769 455,716
2019.07.17 796 11 785 796 780 332
2019.07.16 785 3 784 796 773 375,649
2019.07.15 782 58 844 844 769 1,582,380
2019.07.12 840 22 819 840 805 733,871
2019.07.11 818 49 871 871 805 1,171,039
2019.07.10 867 26 894 907 841 793,011
2019.07.09 893 12 882 907 876 464,129
2019.07.08 881 21 900 910 875 571,102
2019.07.05 902 1 903 915 893 412,188
2019.07.04 903 0 898 912 893 366,239
2019.07.03 912 11 912 912 912 71
2019.07.02 901 5 906 923 900 856,703
2019.07.01 906 47 953 953 901 1,611,782
2019.06.28 953 67 1,010 1,085 950 5,664,375
2019.06.27 1,020 49 973 1,160 965 10,751,281
2019.06.26 971 15 964 994 958 598,312
2019.06.25 956 21 976 980 950 461,725
2019.06.24 977 2 976 989 953 567,859
2019.06.21 975 0 975 1,010 963 522,744
2019.06.20 975 7 970 1,020 955 883,875
2019.06.19 968 49 921 972 919 886,605
2019.06.18 919 17 936 936 905 485,404
2019.06.17 936 18 950 969 929 146,340
2019.06.13 963 38 930 964 919 541,817
2019.06.12 925 16 960 980 923 1,104,686
2019.06.11 941 38 912 960 905 555,001
2019.06.10 903 13 900 912 891 361,461
2019.06.05 904 14 891 912 856 972,757
2019.06.04 890 3 890 912 885 441,600
2019.05.31 971 28 1,020 1,030 950 1,232,752
2019.05.30 999 1 997 1,030 996 818,068
2019.05.29 1,025 5 1,015 1,025 1,010 59,644
2019.05.28 1,030 93 922 1,095 922 5,140,476
2019.05.27 937 36 915 950 901 1,422,932
2019.05.24 901 14 915 915 891 261,243
2019.05.23 905 9 914 921 902 103,599
2019.05.22 914 5 918 918 890 223,444
2019.05.21 909 9 925 926 900 287,706
2019.05.20 900 33 949 949 893 697,981
2019.05.17 933 9 924 959 913 592,844
2019.05.16 924 32 956 965 904 831,320
2019.05.15 956 76 882 970 882 939,065
2019.05.14 880 29 822 891 820 940,746
2019.05.13 851 46 898 939 848 861,480
2019.05.10 897 8 900 916 887 513,541
2019.05.09 905 50 956 964 890 1,242,369
2019.05.08 955 41 910 975 910 1,196,188
2019.05.07 914 8 921 929 899 640,103
2019.05.03 922 2 921 949 920 419,167
2019.05.02 930 25 907 930 905 35,291
2019.04.30 905 25 931 940 900 948,713
2019.04.29 930 0 930 956 915 622,050
2019.04.26 930 40 971 980 926 971,189
2019.04.24 1,010 5 1,010 1,015 1,010 35,648
2019.04.23 1,015 25 1,025 1,085 990 2,268,117
2019.04.22 1,040 90 960 1,115 958 6,507,480
2019.04.19 950 54 909 953 895 1,222,576
2019.04.18 896 7 888 906 874 697,759
2019.04.17 889 7 895 908 878 671,284
2019.04.15 881 25 856 900 839 1,193,825
2019.04.12 846 38 820 848 810 996,951
2019.04.11 808 42 776 815 767 1,094,303
2019.04.10 766 4 765 780 759 460,712
2019.04.09 770 6 770 785 746 868,271
2019.04.08 765 21 758 783 750 880,284
2019.04.05 744 38 706 745 693 1,438,067
2019.04.04 701 18 688 731 656 4,769,108
2019.04.03 683 64 619 689 605 4,723,909
2019.04.02 619 8 611 629 607 325,860
2019.04.01 611 6 603 615 603 96,284
2019.03.29 605 5 604 629 602 182,508
2019.03.28 600 8 602 633 596 419,834
2019.03.27 608 7 600 622 600 158,299
2019.03.26 601 7 605 616 600 188,609
2019.03.25 609 5 613 619 602 120,321
2019.03.22 614 24 590 639 590 507,802
2019.03.21 590 7 591 603 588 428,192
2019.03.20 597 5 599 602 591 281,176
2019.03.19 602 14 616 620 600 356,356
2019.03.18 616 9 608 645 604 517,455
2019.03.15 607 12 620 620 599 480,394
2019.03.14 619 10 609 621 602 393,408
2019.03.13 609 11 624 624 607 534,986
2019.03.12 620 2 618 626 615 392,236
2019.03.11 618 9 647 647 613 1,269,105
2019.03.08 627 43 584 664 584 5,356,071
2019.03.07 584 8 569 584 567 418,550
2019.03.06 576 7 569 585 566 403,377
2019.03.05 569 5 564 569 550 183,486
2019.03.04 564 16 559 579 552 255,194
2019.02.28 548 27 581 581 545 676,344
2019.02.27 575 17 558 644 558 1,597,785
2019.02.26 558 11 574 574 558 227,512
2019.02.25 569 18 585 591 567 369,397
2019.02.22 587 21 566 598 561 468,698
2019.02.21 566 7 559 577 550 439,499
2019.02.20 559 1 560 562 554 175,634
2019.02.19 560 10 550 561 548 266,217
2019.02.18 550 3 547 554 545 162,113
2019.02.15 547 7 557 557 544 137,314
2019.02.14 554 6 555 555 545 85,795
2019.02.13 548 2 554 558 544 188,264
2019.02.12 550 2 548 551 543 155,050
2019.02.11 548 6 549 550 540 143,373
2019.02.08 542 2 546 546 530 101,996
2019.02.07 540 6 543 547 536 86,367
2019.02.01 534 6 537 538 527 95,242
2019.01.31 528 2 530 542 525 187,581
2019.01.30 530 3 534 546 525 140,765
2019.01.29 533 10 546 546 530 151,612
2019.01.28 543 0 548 548 536 121,374
2019.01.24 549 6 552 559 544 136,692
2019.01.23 555 3 557 558 543 125,266
2019.01.22 552 0 552 558 546 118,884
2019.01.21 552 7 546 557 536 217,922
2019.01.18 545 8 546 554 537 240,778
2019.01.17 537 8 545 554 534 173,696
2019.01.16 545 11 544 548 529 231,784
2019.01.15 534 1 545 545 527 149,086
2019.01.14 535 9 533 538 517 193,834
2019.01.11 526 16 510 533 509 330,221
2019.01.10 510 4 508 515 504 123,881
2019.01.09 506 1 508 517 501 206,401
2019.01.08 507 9 520 520 506 58,322
2019.01.07 516 9 510 539 510 128,819
2019.01.04 507 5 524 524 506 135,253
2019.01.03 512 2 518 518 505 141,640
2019.01.02 510 3 524 524 506 180,511
2018.12.28 513 1 510 526 510 95,686
2018.12.27 514 16 493 515 493 138,384
2018.12.26 498 16 498 509 490 335,197
2018.12.24 514 26 540 541 510 257,993
2018.12.21 540 8 559 559 535 219,244
2018.12.20 548 26 584 584 540 299,109
2018.12.19 574 7 593 593 574 182,564
2018.12.18 581 17 581 601 569 124,583
2018.12.17 598 12 604 610 581 347,111
2018.12.13 561 3 562 562 558 648
2018.12.12 558 7 552 575 551 77,005
2018.12.11 551 28 576 581 550 253,052
2018.12.10 579 1 586 590 571 128,018
2018.12.07 580 8 572 583 569 105,510
2018.12.06 572 5 569 582 565 258,720
2018.12.05 577 0 572 587 565 169,702
2018.12.04 577 1 576 583 565 309,332
2018.12.03 578 9 569 595 565 241,625
2018.11.30 569 26 595 600 568 309,088
2018.11.29 595 12 625 625 591 374,405
2018.11.28 607 5 606 620 602 587,281
2018.11.27 612 13 610 626 595 976,259
2018.11.26 599 1 590 607 583 822,228
2018.11.23 600 46 554 684 543 7,704,309
2018.11.22 554 14 575 579 541 512,992
2018.11.21 568 12 584 585 551 672,989
2018.11.20 580 64 507 646 507 6,324,056
2018.11.19 516 17 500 516 491 279,943
2018.11.16 499 10 505 516 490 625,776
2018.11.15 489 5 499 499 479 154,003
2018.11.14 484 1 478 500 478 185,587
2018.11.13 483 19 517 517 480 258,295
2018.11.12 502 3 505 518 492 111,933
2018.11.09 505 8 530 530 498 134,713
2018.11.08 513 3 515 534 510 105,984
2018.11.07 510 21 531 543 507 166,715
2018.11.06 531 11 560 560 528 174,936
2018.11.05 542 1 528 554 528 103,957
2018.11.02 543 23 510 549 510 188,266
2018.11.01 520 15 492 550 492 368,003
2018.10.31 505 25 487 517 480 228,717
2018.10.30 480 5 470 485 443 665,273
2018.10.29 481 22 481 481 481 2,736
2018.10.26 503 22 511 529 500 516,180
2018.10.23 573 31 613 613 571 320,012
2018.10.22 604 7 611 612 600 80,442
2018.10.19 611 2 607 611 593 178,625
2018.10.18 613 6 607 613 607 1,013
2018.10.17 607 0 602 630 601 191,409
2018.10.16 593 3 593 593 592 4,586
2018.10.15 590 0 584 597 580 143,849
2018.10.12 590 10 560 600 560 386,310
2018.10.11 580 32 604 609 580 499,816
2018.10.10 612 50 655 678 602 360,983
2018.10.08 662 1 655 674 640 239,379
2018.10.05 663 11 680 680 654 129,029
2018.10.04 674 4 672 691 667 262,739
2018.10.02 670 25 711 711 660 524,924
2018.10.01 695 20 718 718 693 414,385
2018.09.28 715 8 729 729 713 255,906
2018.09.27 723 7 730 736 721 254,636
2018.09.21 730 5 733 747 725 313,316
2018.09.20 725 23 750 755 720 368,039
2018.09.19 748 22 765 774 747 339,498
2018.09.18 770 2 775 775 763 239,272
2018.09.17 768 17 786 786 768 288,682
2018.09.14 785 2 781 787 772 182,526
2018.09.13 783 15 797 802 775 386,826
2018.09.10 773 1 772 773 772 3,490
2018.09.05 793 3 790 810 779 498,561
2018.09.03 796 27 774 821 763 824,462
2018.08.31 769 7 762 774 759 150,128
2018.08.30 762 10 748 770 745 427,846
2018.08.29 752 18 769 769 748 595,349
2018.08.28 770 8 774 789 762 480,242
2018.08.27 778 30 790 799 774 525,092
2018.08.24 808 2 806 811 790 237,410
2018.08.23 806 19 830 833 806 352,089
2018.08.22 825 26 799 914 793 1,698,887
2018.08.21 799 11 780 800 772 224,138
2018.08.20 788 17 793 804 787 198,238
2018.08.14 787 5 782 796 765 110,449
2018.08.13 782 23 798 810 781 228,290
2018.08.06 816 8 795 817 794 238,385
2018.08.03 808 8 795 813 791 128,295
2018.08.02 800 8 804 810 797 134,638
2018.08.01 808 8 800 819 790 222,960
2018.07.31 800 10 818 818 791 232,732
2018.07.30 810 10 805 815 791 192,809
2018.07.26 780 28 739 784 738 391,962
2018.07.25 752 2 742 765 738 301,946
2018.07.24 750 22 714 775 714 660,389
2018.07.20 779 4 772 795 772 303,315
2018.07.19 775 10 780 815 765 484,244
2018.07.18 785 23 812 812 780 741,394
2018.07.17 808 10 810 826 803 303,714
2018.07.16 818 4 814 831 814 153,929
2018.07.13 814 9 812 827 806 296,049
2018.07.12 805 11 835 835 797 509,564
2018.07.11 816 10 821 845 815 357,939
2018.07.09 804 19 822 846 800 526,556
2018.07.06 823 21 835 857 804 852,564
2018.07.05 844 21 894 894 830 422,466
2018.07.04 865 2 860 886 851 321,721
2018.07.03 867 17 841 890 840 548,376
2018.07.02 850 54 881 904 844 1,384,882
2018.06.29 904 11 915 924 895 422,678
2018.06.28 915 15 891 944 865 977,696
2018.06.25 1,005 85 1,075 1,075 993 2,549,711
2018.06.22 1,090 80 1,170 1,190 1,040 3,715,100
2018.06.21 1,170 75 1,230 1,235 1,155 3,839,303
2018.06.20 1,245 100 1,150 1,360 1,115 16,794,483
2018.06.19 1,145 110 1,235 1,240 1,140 4,121,028
2018.06.18 1,255 10 1,260 1,300 1,200 4,386,278
2018.06.15 1,220 40 1,165 1,280 1,160 6,132,903
2018.06.14 1,180 25 1,150 1,255 1,120 9,210,050
2018.06.12 1,155 60 1,100 1,260 1,045 11,647,029
2018.06.11 1,095 65 1,065 1,210 1,055 11,284,995
2018.06.08 1,030 100 1,150 1,220 1,005 17,150,432
2018.06.07 1,130 260 870 1,130 860 10,353,631
2018.06.05 870 3 880 880 842 728,416
2018.06.04 873 19 922 922 864 602,217
2018.06.01 892 50 851 924 832 1,351,534
2018.05.31 842 1 855 865 820 1,450,312
2018.05.30 843 144 986 986 816 4,085,009
2018.05.29 987 38 1,025 1,035 985 603,571
2018.05.28 1,025 28 998 1,035 994 613,042
2018.05.25 997 18 1,010 1,020 983 557,016
2018.05.24 1,015 5 992 1,015 992 682,044
2018.05.23 1,010 30 1,045 1,045 998 1,129,074
2018.05.21 1,040 5 1,050 1,080 1,030 511,313
2018.05.18 1,045 10 1,070 1,070 1,040 898,154
2018.05.17 1,055 30 1,050 1,075 1,030 896,398
2018.05.16 1,025 115 1,090 1,110 1,020 1,960,320
2018.05.14 1,190 20 1,200 1,220 1,145 1,375,202
2018.05.11 1,170 20 1,155 1,175 1,130 412,611
2018.05.10 1,150 25 1,195 1,195 1,135 463,748
2018.05.09 1,175 20 1,150 1,220 1,135 1,016,717
2018.05.08 1,155 50 1,215 1,215 1,155 778,385
2018.05.04 1,205 55 1,260 1,280 1,185 1,241,807
2018.05.03 1,260 15 1,285 1,325 1,260 1,154,714
2018.05.02 1,275 25 1,250 1,310 1,245 889,705
2018.04.26 1,225 0 1,225 1,260 1,200 460,900
2018.04.25 1,225 15 1,235 1,270 1,195 890,945
2018.04.24 1,240 10 1,245 1,280 1,210 858,555
2018.04.23 1,250 70 1,310 1,340 1,225 1,498,344
2018.04.20 1,320 15 1,325 1,360 1,290 1,089,977
2018.04.19 1,335 35 1,370 1,375 1,300 934,879
2018.04.18 1,370 65 1,310 1,460 1,305 3,911,574
2018.04.17 1,305 25 1,335 1,335 1,270 2,403,623
2018.04.16 1,330 160 1,190 1,345 1,150 4,410,662
2018.04.13 1,170 15 1,160 1,215 1,135 1,275,599
2018.04.12 1,155 15 1,130 1,160 1,120 681,105
2018.04.11 1,140 30 1,140 1,175 1,100 737,099
2018.04.10 1,110 20 1,090 1,140 1,080 738,912
2018.04.09 1,090 40 1,130 1,145 1,090 873,837
2018.04.06 1,130 25 1,140 1,175 1,120 665,435
2018.04.05 1,155 55 1,100 1,180 1,080 1,563,730
2018.04.04 1,100 0 1,100 1,110 1,055 1,653,154
2018.04.03 1,100 40 1,110 1,125 1,050 1,709,166
2018.04.02 1,140 65 1,270 1,275 1,130 2,585,345
2018.03.30 1,205 170 1,040 1,295 1,040 4,071,342
2018.03.29 1,035 5 1,050 1,055 1,015 1,117,177
2018.03.28 1,040 45 1,050 1,075 1,015 1,301,934
2018.03.27 1,085 15 1,085 1,100 1,065 575,755
2018.03.26 1,070 25 1,055 1,100 1,040 1,882,217
2018.03.23 1,095 10 1,100 1,130 1,070 757,012
2018.03.22 1,105 65 1,155 1,185 1,040 2,886,668
2018.03.21 1,170 25 1,180 1,205 1,155 1,146,723
2018.03.20 1,195 30 1,215 1,215 1,180 902,758
2018.03.19 1,225 45 1,275 1,280 1,185 1,193,002
2018.03.16 1,270 10 1,285 1,300 1,235 1,571,552
2018.03.15 1,260 30 1,230 1,275 1,210 1,095,949
2018.03.14 1,230 20 1,260 1,290 1,210 1,599,508
2018.03.13 1,250 85 1,165 1,250 1,145 2,058,953
2018.03.12 1,165 0 1,160 1,190 1,145 999,170
2018.03.09 1,165 45 1,100 1,195 1,100 1,102,555
2018.03.08 1,120 20 1,145 1,160 1,075 1,082,392
2018.03.07 1,150 50 1,200 1,200 1,140 254,822
2018.03.06 1,100 25 1,095 1,110 1,060 831,426
2018.03.05 1,075 30 1,120 1,120 1,050 1,227,579
2018.03.02 1,140 15 1,160 1,160 1,140 26,166
2018.02.28 1,155 5 1,130 1,185 1,130 774,434
2018.02.27 1,160 30 1,200 1,210 1,130 1,223,173
2018.02.26 1,190 40 1,230 1,250 1,170 1,361,279
2018.02.23 1,230 40 1,185 1,255 1,175 2,076,931
2018.02.22 1,190 50 1,150 1,195 1,110 2,618,664
2018.02.21 1,140 15 1,125 1,190 1,105 2,794,971
2018.02.20 1,125 120 1,005 1,125 1,000 4,890,010
2018.02.19 1,005 0 1,005 1,005 980 783,922
2018.02.14 1,005 5 998 1,015 980 743,838
2018.02.13 1,000 45 1,060 1,065 999 1,330,353
2018.02.12 1,045 30 1,020 1,075 1,015 1,496,568
2018.02.09 1,015 5 991 1,055 991 928,887
2018.02.08 1,020 20 1,020 1,025 997 617,305
2018.02.07 1,000 40 1,060 1,060 999 877,487
2018.02.06 1,040 60 933 1,045 912 2,356,554
2018.02.05 980 55 1,005 1,020 970 2,227,138
2018.02.02 1,035 25 1,050 1,065 1,000 2,007,219
2018.02.01 1,060 25 1,060 1,065 1,025 1,341,913
2018.01.31 1,035 5 1,025 1,055 1,000 1,530,654
2018.01.30 1,030 65 1,060 1,110 1,000 3,650,803
2018.01.29 1,095 15 1,090 1,120 1,050 3,015,750
2018.01.26 1,080 65 1,030 1,125 1,010 4,372,394
2018.01.25 1,015 10 1,035 1,060 994 2,791,501
2018.01.24 1,025 48 973 1,045 965 4,132,422
2018.01.23 977 19 958 1,090 957 9,189,499
2018.01.22 958 29 938 958 902 4,003,682
2018.01.19 929 119 821 943 821 10,406,255
2018.01.18 810 30 776 827 755 4,481,829
2018.01.17 780 38 742 800 726 3,393,870
2018.01.16 742 7 758 758 711 2,322,813
2018.01.15 749 31 777 782 732 2,612,056
2018.01.12 780 0 778 801 769 3,522,574
2018.01.11 780 9 781 801 749 3,110,557
2018.01.10 771 9 782 809 755 4,340,867
2018.01.09 780 47 748 785 734 5,699,754
2018.01.08 733 21 717 741 702 4,382,053
2018.01.05 712 55 660 717 655 6,893,266
2018.01.04 657 19 643 676 639 4,583,209
2018.01.03 638 10 628 641 625 1,465,064
2018.01.02 628 6 622 648 621 1,491,504
2017.12.28 622 15 606 637 599 901,412
2017.12.27 607 15 622 628 600 948,063
2017.12.26 622 1 627 639 612 746,588
2017.12.22 623 5 630 654 619 1,113,122
2017.12.21 628 23 610 668 600 3,162,593
2017.12.20 605 10 615 650 589 1,425,380
2017.12.19 615 21 638 641 590 2,444,964
2017.12.18 636 22 667 667 620 1,807,995
2017.12.15 658 2 660 683 652 1,980,692
2017.12.14 660 9 656 688 630 3,021,258
2017.12.13 651 11 631 651 627 1,549,795
2017.12.12 640 5 650 658 626 2,196,494
2017.12.11 635 8 621 675 605 4,135,827
2017.12.08 643 44 604 745 601 27,145,170
2017.12.07 599 11 586 602 580 2,940,158
2017.12.06 588 28 569 603 556 4,900,088
2017.12.05 560 15 599 610 554 6,651,252
2017.12.04 545 5 554 554 542 341,369
2017.12.01 550 6 548 552 542 402,344
2017.11.30 549 5 551 559 544 160,012
2017.11.29 554 3 559 560 545 596,528
2017.11.28 557 5 568 568 557 507,056
2017.11.27 562 0 564 568 560 431,184
2017.11.24 562 1 564 567 560 442,392
2017.11.23 563 0 570 570 555 779,468
2017.11.22 563 5 570 573 562 619,427
2017.11.21 568 12 580 588 564 1,151,602
2017.11.20 580 18 562 595 562 1,608,514
2017.11.17 562 3 565 571 557 843,636
2017.11.16 565 6 579 579 561 507,686
2017.11.15 571 9 582 590 566 853,999
2017.11.13 578 5 574 610 573 505,914
2017.11.10 573 10 580 584 573 540,419
2017.11.07 573 8 561 574 552 600,138
2017.11.06 565 8 575 579 554 519,619
2017.11.03 573 5 569 582 560 466,403
2017.11.02 568 3 567 580 563 587,868
2017.11.01 565 10 559 574 553 418,815
2017.10.31 555 15 570 583 540 929,287
2017.10.26 541 21 562 562 541 622,115
2017.10.25 562 2 562 568 553 581,610
2017.10.24 564 12 573 579 552 411,353
2017.10.23 576 2 571 584 571 388,785
2017.10.20 578 8 570 584 562 568,996
2017.10.19 570 15 551 572 551 455,754
2017.10.16 578 7 585 585 567 306,983
2017.10.13 585 8 574 586 562 441,641
2017.10.12 577 7 575 597 572 720,147
2017.10.11 570 32 536 578 532 812,477
2017.10.10 538 16 553 557 529 488,371
2017.09.29 554 9 555 565 545 383,975
2017.09.26 532 10 538 544 522 1,419,171
2017.09.25 542 58 600 600 519 2,440,431
2017.09.22 600 4 609 609 588 1,356,521
2017.09.21 604 9 594 609 591 684,891
2017.09.20 595 18 606 616 591 851,483
2017.09.19 613 50 565 622 565 4,702,460
2017.09.18 563 7 576 576 556 582,641
2017.09.14 582 2 586 594 581 333,579
2017.09.12 593 9 606 606 589 808,631
2017.09.11 602 7 597 606 593 381,269
2017.09.08 595 19 609 618 589 960,561
2017.09.07 614 0 611 620 604 694,761
2017.09.06 614 3 622 626 612 457,943
2017.09.05 617 6 618 632 611 537,766
2017.09.04 611 18 604 627 604 560,430
2017.09.01 629 14 617 630 610 885,352
2017.08.29 616 7 622 623 603 802,559
2017.08.28 623 9 618 630 606 1,148,466
2017.08.25 614 22 598 614 592 1,028,682
2017.08.24 592 3 581 612 578 1,226,420
2017.08.23 589 16 571 593 568 863,150
2017.08.18 541 11 543 555 532 1,224,922
2017.08.17 552 43 516 596 516 7,644,230
2017.08.16 509 75 586 594 508 3,068,235
2017.08.11 591 11 600 613 590 1,133,369
2017.08.10 602 3 600 613 595 950,383
2017.08.09 605 27 629 638 605 1,617,376
2017.08.08 632 24 608 636 599 2,155,670
2017.08.07 608 16 599 613 598 694,519
2017.08.04 592 1 591 601 586 325,490
2017.08.03 591 9 604 606 590 507,330
2017.07.31 592 19 611 615 587 880,318
2017.07.28 611 33 648 650 607 2,709,054
2017.07.27 644 31 615 676 615 6,702,424
2017.07.26 613 2 611 620 606 949,269
2017.07.25 611 11 602 623 600 1,969,860
2017.07.24 600 3 609 609 599 958,101
2017.07.19 627 8 638 646 620 1,212,198
2017.07.18 635 5 630 639 624 745,688
2017.07.17 630 15 608 637 608 825,912
2017.07.14 615 12 603 642 593 2,347,038
2017.07.13 603 7 612 615 581 2,002,316
2017.07.12 610 30 639 647 603 2,450,780
2017.07.07 713 12 716 728 704 1,449,806
2017.07.06 725 17 746 747 710 2,016,161
2017.07.05 742 35 779 856 704 13,626,619
2017.07.04 777 3 780 789 768 884,938
2017.07.03 780 16 766 799 762 2,445,412
2017.06.30 764 4 767 770 758 187,372
2017.06.29 768 23 745 777 740 799,636
2017.06.27 753 25 720 754 717 411,964
2017.06.26 728 7 736 738 723 243,306
2017.06.23 735 4 729 735 702 696,442
2017.06.22 731 11 743 755 719 640,282
2017.06.21 749 7 756 756 749 48,948
2017.06.20 756 19 773 777 755 608,684
2017.06.16 769 13 756 793 755 1,419,100
2017.06.15 756 7 763 769 753 496,059
2017.06.14 763 18 775 785 758 1,524,998
2017.06.13 781 2 781 785 767 1,058,485
2017.06.12 779 23 803 805 774 813,507
2017.06.07 787 32 813 870 785 5,214,243
2017.06.05 819 3 809 835 802 2,165,113
2017.06.02 816 31 786 820 779 4,052,601
2017.06.01 785 8 780 810 770 2,404,629
2017.05.31 777 9 772 793 763 1,044,905
2017.05.30 768 4 764 774 755 386,329
2017.05.29 764 16 780 784 764 1,096,374
2017.05.26 780 8 785 792 772 2,053,633
2017.05.23 753 1 756 763 749 636,911
2017.05.22 754 7 758 768 753 622,159
2017.05.19 761 9 770 772 750 996,654
2017.05.18 770 0 762 771 712 1,060,003
2017.05.17 770 1 780 781 764 978,359
2017.05.16 772 18 754 783 754 1,952,484
2017.05.11 764 11 775 778 762 656,871
2017.05.10 775 21 786 786 753 1,906,137
2017.05.08 754 20 768 770 750 1,173,470
2017.05.04 774 14 761 786 746 1,727,187
2017.05.02 760 40 720 791 712 9,108,116
2017.04.28 720 40 680 747 666 4,088,358
2017.04.26 684 2 687 688 683 3,766
2017.04.25 682 10 668 694 668 312,662
2017.04.24 672 18 690 690 672 290,591
2017.04.21 690 3 693 701 690 152,469
2017.04.20 693 1 693 706 690 358,344
2017.04.19 694 14 680 710 675 523,617
2017.04.18 680 24 665 692 658 796,619
2017.04.17 656 4 660 666 636 860,253
2017.04.13 702 2 702 714 697 363,742
2017.04.12 700 5 705 708 699 270,421
2017.04.11 705 12 717 725 689 655,812
2017.04.10 717 21 732 740 710 362,757
2017.04.07 738 6 737 742 730 169,086
2017.04.04 743 9 752 761 739 765,853
2017.04.03 752 30 722 754 720 1,013,686
2017.03.31 722 19 745 798 721 6,962,298
2017.03.30 741 31 706 754 703 3,848,129
2017.03.28 687 3 684 691 680 584,422
2017.03.27 684 5 680 687 670 847,999
2017.03.23 668 1 671 672 660 765,929
2017.03.22 669 33 650 673 642 4,260,979
2017.03.21 702 25 725 727 699 1,143,467
2017.03.20 727 18 745 745 719 538,760
2017.03.17 745 5 750 754 739 144,972
2017.03.16 750 12 762 770 742 371,647
2017.03.15 762 3 766 775 756 172,665
2017.03.14 765 5 772 781 760 277,159
2017.03.13 770 1 769 778 759 218,451
2017.03.10 769 3 772 772 720 256,794
2017.03.09 772 3 777 782 763 199,420
2017.03.08 775 2 776 778 760 238,746
2017.03.07 777 32 749 780 747 231,893
2017.03.06 745 0 750 755 739 226,008
2017.03.03 745 25 775 776 725 701,640
2017.03.02 770 24 794 798 767 431,813
2017.02.28 794 23 764 794 764 508,454
2017.02.27 771 28 800 801 764 1,372,505
2017.02.24 799 59 858 859 786 2,216,178
2017.02.23 858 10 863 875 858 261,459
2017.02.22 868 9 858 868 857 235,868
2017.02.21 859 5 865 874 858 317,111
2017.02.20 864 2 864 870 859 205,310
2017.02.17 866 0 865 874 860 260,752
2017.02.16 866 3 871 878 858 432,718
2017.02.15 863 17 846 867 843 418,739
2017.02.14 846 22 824 846 815 563,960
2017.02.13 824 31 853 857 812 1,461,840
2017.02.10 855 9 867 875 850 545,133
2017.02.09 864 1 866 890 862 256,033
2017.02.08 863 0 857 868 857 179,592
2017.02.07 863 20 883 887 860 368,164
2017.02.06 883 3 882 891 875 180,057
2017.02.03 880 24 904 904 875 715,411
2017.02.02 904 33 933 933 899 630,339
2017.01.31 927 2 926 946 926 241,563
2017.01.26 925 13 915 935 911 340,085
2017.01.25 912 4 918 940 910 231,348
2017.01.24 916 21 936 938 911 400,149
2017.01.23 937 1 933 951 933 459,823
2017.01.20 938 41 976 976 938 786,838
2017.01.19 979 18 996 1,005 978 622,736
2017.01.18 997 18 1,025 1,030 990 1,162,207
2017.01.17 1,085 0 1,090 1,100 1,050 1,949,429
2017.01.13 1,100 0 1,105 1,110 1,080 789,997
2017.01.12 1,100 30 1,075 1,110 1,065 1,350,543
2017.01.11 1,070 5 1,065 1,080 1,055 914,185
2017.01.10 1,065 15 1,080 1,085 1,055 652,937
2017.01.09 1,080 10 1,075 1,085 1,070 480,762
2017.01.06 1,070 20 1,090 1,090 1,070 528,678
2017.01.05 1,090 20 1,075 1,090 1,065 820,685
2017.01.04 1,070 5 1,070 1,075 1,055 451,495
2017.01.03 1,065 20 1,045 1,075 1,040 860,972
2016.12.29 1,070 10 1,055 1,070 1,035 1,829,745
2016.12.28 1,060 15 1,080 1,080 1,045 1,424,741
2016.12.27 1,075 25 1,100 1,120 1,060 2,418,720
2016.12.26 1,100 295 1,170 1,215 1,060 7,891,726
2016.12.23 1,395 145 1,550 1,555 1,370 1,226,824
2016.12.22 1,540 10 1,545 1,570 1,515 412,483
2016.12.21 1,550 20 1,545 1,565 1,460 810,332
2016.12.20 1,530 5 1,535 1,540 1,480 506,268
2016.12.19 1,525 70 1,455 1,525 1,440 1,075,825
2016.12.16 1,455 15 1,490 1,525 1,360 1,910,857
2016.12.15 1,470 15 1,450 1,520 1,405 1,548,738
2016.12.14 1,455 60 1,375 1,455 1,375 892,963
2016.12.13 1,395 65 1,370 1,460 1,355 2,289,564
2016.12.12 1,330 120 1,215 1,345 1,210 1,673,269
2016.12.09 1,210 15 1,245 1,245 1,200 611,587
2016.12.08 1,225 15 1,250 1,265 1,185 1,470,143
2016.12.07 1,240 135 1,360 1,370 1,240 1,722,828
2016.12.06 1,375 30 1,365 1,430 1,340 1,780,296
2016.12.05 1,405 120 1,280 1,440 1,275 5,097,317
2016.12.02 1,285 50 1,235 1,285 1,235 1,111,339
2016.12.01 1,235 10 1,245 1,265 1,195 589,741
2016.11.30 1,245 40 1,210 1,270 1,205 822,236
2016.11.29 1,205 35 1,225 1,255 1,190 336,510
2016.11.28 1,240 35 1,200 1,255 1,195 831,565
2016.11.25 1,205 10 1,185 1,215 1,155 283,851
2016.11.24 1,195 35 1,145 1,240 1,145 802,958
2016.11.23 1,160 55 1,230 1,250 1,160 394,749
2016.11.21 1,195 65 1,140 1,290 1,105 2,334,475
2016.11.18 1,130 25 1,160 1,160 1,115 286,788
2016.11.17 1,155 10 1,170 1,180 1,135 463,903
2016.11.16 1,165 40 1,200 1,235 1,160 736,753
2016.11.15 1,205 15 1,190 1,295 1,130 1,947,062
2016.11.14 1,190 100 1,095 1,225 1,070 1,833,389
2016.11.11 1,090 45 1,045 1,095 1,030 239,350
2016.11.10 1,045 35 1,025 1,050 1,025 123,173
2016.11.09 1,010 70 1,080 1,095 984 839,272
2016.11.08 1,080 5 1,075 1,085 1,055 194,646
2016.11.07 1,075 15 1,045 1,075 1,035 246,150
2016.11.04 1,060 5 1,045 1,070 1,040 106,544
2016.11.03 1,065 45 995 1,070 995 238,028
2016.11.02 1,020 50 1,070 1,070 1,020 174,507
2016.11.01 1,070 10 1,080 1,080 1,055 64,729
2016.10.31 1,060 55 1,100 1,105 1,045 268,972
2016.10.28 1,115 15 1,080 1,130 1,080 183,453
2016.10.27 1,100 60 1,045 1,100 1,045 160,042
2016.10.26 1,040 60 1,100 1,110 1,010 553,426
2016.10.25 1,100 35 1,130 1,140 1,085 412,217
2016.10.24 1,135 40 1,150 1,165 1,130 280,054
2016.10.21 1,175 25 1,150 1,180 1,145 143,645
2016.10.20 1,150 30 1,190 1,190 1,145 293,808
2016.10.19 1,180 15 1,165 1,195 1,165 143,635
2016.10.18 1,165 15 1,150 1,190 1,140 303,502
2016.10.17 1,150 95 1,240 1,245 1,135 1,113,746
2016.10.14 1,245 25 1,285 1,285 1,230 574,855
2016.10.13 1,270 10 1,280 1,295 1,265 320,159
2016.10.12 1,280 10 1,290 1,290 1,275 233,828
2016.10.10 1,300 10 1,310 1,325 1,295 209,287
2016.10.07 1,310 0 1,315 1,330 1,295 534,675
2016.10.06 1,310 15 1,295 1,315 1,295 472,817
2016.10.05 1,295 5 1,280 1,315 1,280 414,033
2016.10.04 1,290 35 1,320 1,335 1,275 857,813
2016.09.30 1,325 25 1,335 1,350 1,315 347,628
2016.09.29 1,350 20 1,330 1,365 1,320 445,430
2016.09.28 1,330 15 1,305 1,335 1,300 441,548
2016.09.27 1,315 20 1,320 1,330 1,285 946,598
2016.09.26 1,335 0 1,335 1,365 1,315 458,564
2016.09.23 1,335 20 1,320 1,365 1,300 793,356
2016.09.22 1,315 5 1,325 1,340 1,300 325,498
2016.09.21 1,320 30 1,310 1,325 1,285 333,102
2016.09.20 1,290 5 1,300 1,305 1,280 339,899
2016.09.19 1,295 30 1,260 1,310 1,260 326,505
2016.09.13 1,265 10 1,260 1,290 1,260 310,988
2016.09.12 1,255 20 1,260 1,335 1,230 1,444,128
2016.09.09 1,275 50 1,325 1,335 1,265 720,334
2016.09.07 1,350 10 1,355 1,355 1,325 408,230
2016.09.06 1,340 0 1,350 1,390 1,335 626,252
2016.09.02 1,330 25 1,330 1,350 1,315 717,651
2016.09.01 1,355 50 1,295 1,360 1,295 474,435
2016.08.31 1,305 5 1,285 1,315 1,285 330,755
2016.08.30 1,300 20 1,300 1,330 1,280 428,663
2016.08.29 1,280 55 1,335 1,335 1,280 805,265
2016.08.26 1,335 5 1,355 1,355 1,325 201,416
2016.08.25 1,340 5 1,355 1,355 1,325 319,517
2016.08.24 1,345 10 1,330 1,360 1,320 278,533
2016.08.23 1,360 0 1,355 1,380 1,340 172,380
2016.08.22 1,360 25 1,390 1,395 1,350 501,992
2016.08.19 1,355 20 1,345 1,355 1,345 9,545
2016.08.18 1,335 35 1,360 1,390 1,335 467,365
2016.08.17 1,370 25 1,360 1,375 1,340 408,032
2016.08.16 1,345 130 1,440 1,455 1,330 1,678,241
2016.08.12 1,475 15 1,465 1,505 1,430 1,205,217
2016.08.11 1,460 30 1,490 1,490 1,450 488,048
2016.08.10 1,490 15 1,445 1,490 1,440 619,389
2016.08.09 1,475 10 1,520 1,530 1,470 483,192
2016.08.08 1,485 5 1,480 1,510 1,455 722,838
2016.08.05 1,480 0 1,480 1,495 1,440 872,510
2016.08.04 1,480 20 1,465 1,580 1,465 2,066,332
2016.08.03 1,460 25 1,425 1,485 1,395 1,125,905
2016.08.02 1,435 0 1,435 1,440 1,405 479,819
2016.08.01 1,435 0 1,435 1,460 1,420 638,011
2016.07.29 1,435 5 1,430 1,440 1,390 754,230
2016.07.28 1,430 5 1,460 1,465 1,420 613,110
2016.07.27 1,435 0 1,430 1,465 1,420 931,170
2016.07.26 1,435 5 1,435 1,440 1,380 990,098
2016.07.25 1,430 50 1,390 1,445 1,380 1,853,752
2016.07.22 1,380 25 1,380 1,420 1,365 1,490,980
2016.07.21 1,405 50 1,365 1,430 1,350 1,965,497
2016.07.20 1,355 20 1,330 1,370 1,310 1,152,358
2016.07.19 1,335 15 1,385 1,385 1,330 1,102,344
2016.07.18 1,350 20 1,370 1,370 1,315 1,747,055
2016.07.15 1,370 25 1,425 1,565 1,330 13,815,865
2016.07.14 1,345 20 1,350 1,360 1,320 1,324,052
2016.07.13 1,365 5 1,375 1,405 1,345 1,805,470
2016.07.12 1,370 25 1,345 1,385 1,315 2,097,298
2016.07.11 1,345 30 1,330 1,355 1,300 1,614,849
2016.07.08 1,315 65 1,410 1,410 1,310 3,595,758
2016.07.06 1,395 50 1,330 1,410 1,305 9,206,123
2016.07.05 1,345 70 1,500 1,600 1,315 29,675,904
2016.07.04 1,415 325 1,135 1,415 1,120 26,701,234
2016.07.01 1,090 20 1,085 1,090 1,070 448,136
2016.06.30 1,070 0 1,075 1,085 1,060 408,152
2016.06.29 1,070 30 1,055 1,075 1,045 435,704
2016.06.28 1,040 30 1,050 1,055 1,010 627,312
2016.06.27 1,010 0 980 1,020 979 539,217
2016.06.24 1,010 85 1,105 1,120 990 1,559,509
2016.06.23 1,095 10 1,105 1,120 1,070 500,242
2016.06.22 1,105 20 1,125 1,130 1,105 513,041
2016.06.21 1,125 30 1,100 1,135 1,080 847,416
2016.06.20 1,095 5 1,095 1,100 1,080 454,720
2016.06.17 1,090 25 1,075 1,100 1,065 384,136
2016.06.16 1,065 50 1,125 1,135 1,065 1,101,829
2016.06.15 1,115 10 1,125 1,140 1,105 748,588
2016.06.14 1,125 15 1,100 1,130 1,080 699,609
2016.06.13 1,110 10 1,110 1,145 1,100 546,431
2016.06.10 1,120 35 1,095 1,130 1,085 380,156
2016.06.09 1,085 30 1,120 1,120 1,075 522,410
2016.06.08 1,115 15 1,125 1,145 1,105 489,482
2016.06.07 1,130 20 1,110 1,135 1,090 444,165
2016.06.03 1,110 15 1,135 1,140 1,100 627,292
2016.06.02 1,125 15 1,150 1,155 1,110 744,378
2016.06.01 1,140 50 1,100 1,160 1,095 2,185,185
2016.05.31 1,090 10 1,080 1,095 1,065 401,411
2016.05.30 1,080 30 1,060 1,095 1,050 575,930
2016.05.27 1,050 5 1,045 1,065 1,030 640,855
2016.05.26 1,045 0 1,040 1,055 1,030 328,269
2016.05.25 1,045 10 1,040 1,055 1,035 278,764
2016.05.24 1,035 30 1,065 1,070 1,025 908,567
2016.05.23 1,065 25 1,050 1,070 1,035 548,228
2016.05.20 1,040 20 1,010 1,045 1,005 374,872
2016.05.19 1,020 50 1,070 1,075 1,020 1,101,090
2016.05.18 1,070 15 1,085 1,085 1,055 635,898
2016.05.17 1,085 0 1,080 1,090 1,065 593,247
2016.05.16 1,085 10 1,070 1,110 1,070 743,062
2016.05.13 1,075 5 1,060 1,100 1,060 885,698
2016.05.12 1,070 10 1,080 1,085 1,055 420,872
2016.05.11 1,080 10 1,090 1,105 1,065 691,511
2016.05.10 1,090 45 1,050 1,090 1,045 839,152
2016.05.09 1,045 15 1,060 1,070 1,030 807,988
2016.05.04 1,060 45 1,100 1,100 1,045 1,282,708
2016.05.03 1,105 5 1,110 1,145 1,080 1,408,078
2016.05.02 1,110 10 1,120 1,135 1,075 2,031,526
2016.04.29 1,100 5 1,090 1,105 1,055 1,291,314
2016.04.28 1,095 5 1,105 1,125 1,080 933,099
2016.04.27 1,100 35 1,075 1,170 1,060 3,460,511
2016.04.26 1,065 15 1,065 1,070 1,030 1,096,337
2016.04.25 1,080 50 1,055 1,110 1,050 2,985,501
2016.04.22 1,030 32 1,000 1,050 993 1,626,977
2016.04.21 998 21 978 1,000 970 1,246,444
2016.04.20 977 10 999 1,000 970 1,077,399
2016.04.19 987 38 980 1,075 980 7,981,129
2016.04.18 949 14 968 968 948 379,966
2016.04.15 963 5 970 976 948 533,661
2016.04.14 968 18 950 973 940 737,134
2016.04.12 950 0 950 955 935 592,646
2016.04.11 950 18 968 975 926 622,153
2016.04.08 968 4 977 977 957 749,303
2016.04.07 972 43 934 980 928 2,153,837
2016.04.06 929 6 934 940 922 521,195
2016.04.05 935 20 916 935 914 822,355
2016.04.04 915 2 913 922 910 867,771
2016.04.01 913 3 910 923 907 870,085
2016.03.31 910 15 925 929 905 966,171
2016.03.30 925 6 934 940 919 562,769
2016.03.29 931 2 930 944 920 676,289
2016.03.28 929 13 926 943 918 893,590
2016.03.25 916 11 910 931 910 1,363,475
2016.03.24 905 7 905 912 896 1,273,433
2016.03.23 898 4 905 934 892 2,738,410
2016.03.22 894 6 890 897 883 2,047,014
2016.03.21 888 4 890 893 882 1,401,711
2016.03.18 884 105 880 891 869 5,393,608
2016.03.17 989 1 999 999 977 126,185
2016.03.16 988 17 1,005 1,005 975 184,638
2016.03.15 1,005 5 1,005 1,020 1,000 193,677
2016.03.14 1,010 20 1,040 1,045 1,010 218,486
2016.03.11 1,030 25 1,055 1,060 1,030 176,287
2016.03.10 1,055 10 1,055 1,070 1,045 189,673
2016.03.09 1,065 0 1,085 1,090 1,045 418,448
2016.03.08 1,065 20 1,050 1,145 1,035 1,051,999
2016.03.07 1,045 10 1,040 1,055 1,025 222,264
2016.03.04 1,035 10 1,035 1,075 1,015 310,248
2016.03.03 1,025 5 1,030 1,090 1,010 971,118
2016.03.02 1,020 25 1,035 1,055 999 471,193
2016.02.29 1,045 45 993 1,070 979 474,539
2016.02.26 1,000 60 1,065 1,070 996 819,999
2016.02.25 1,060 65 1,130 1,140 1,060 615,977
2016.02.24 1,125 0 1,125 1,135 1,090 452,120
2016.02.23 1,125 90 1,040 1,340 1,015 3,884,062
2016.02.22 1,035 35 1,005 1,050 1,000 156,656
2016.02.19 1,000 24 969 1,045 969 181,383
2016.02.18 976 19 965 979 961 90,105
2016.02.17 957 5 963 976 956 72,439
2016.02.16 962 21 970 981 957 88,738
2016.02.15 941 29 915 954 912 93,909
2016.02.12 912 86 998 1,000 911 341,204
2016.02.11 998 102 1,080 1,080 998 390,321
2016.02.05 1,100 15 1,085 1,100 1,070 123,489
2016.02.04 1,085 20 1,065 1,260 1,060 1,471,568
2016.02.03 1,070 10 1,085 1,085 1,065 2,185
2016.02.02 1,080 15 1,090 1,100 1,070 84,602
2016.02.01 1,095 15 1,080 1,100 1,075 71,594
2016.01.29 1,080 10 1,100 1,100 1,060 140,844
2016.01.28 1,070 30 1,115 1,115 1,055 148,180
2016.01.27 1,100 0 1,090 1,115 1,080 71,715
2016.01.26 1,100 45 1,125 1,145 1,080 124,230
2016.01.25 1,145 5 1,160 1,175 1,140 86,429
2016.01.22 1,150 25 1,145 1,185 1,125 265,800
2016.01.21 1,125 5 1,115 1,160 1,100 159,033
2016.01.20 1,130 110 1,240 1,240 1,060 552,043
2016.01.19 1,240 65 1,210 1,250 1,140 1,008,685
2016.01.18 1,250 20 1,225 1,250 1,215 69,741
2016.01.15 1,270 25 1,250 1,295 1,230 379,108
2016.01.14 1,245 0 1,235 1,245 1,225 82,015
2016.01.13 1,245 10 1,240 1,250 1,230 41,699
2016.01.12 1,235 5 1,225 1,235 1,215 87,009
2016.01.11 1,230 10 1,230 1,240 1,220 75,649
2016.01.08 1,240 10 1,220 1,245 1,200 135,028
2016.01.07 1,230 20 1,250 1,250 1,220 149,913
2016.01.06 1,250 15 1,265 1,265 1,230 125,935
2016.01.05 1,265 5 1,245 1,275 1,240 42,432
2016.01.04 1,260 10 1,270 1,270 1,250 83,173
2015.12.30 1,270 10 1,260 1,280 1,260 141,373
2015.12.29 1,260 35 1,220 1,265 1,220 285,569
2015.12.28 1,225 10 1,220 1,240 1,200 243,518
2015.12.24 1,215 5 1,220 1,225 1,195 320,225
2015.12.23 1,200 0 1,200 1,205 1,195 12,911
2015.12.22 1,200 10 1,245 1,245 1,185 421,515
2015.12.21 1,210 265 1,340 1,365 1,140 2,609,397
2015.12.18 1,475 60 1,535 1,535 1,465 253,808
2015.12.17 1,535 30 1,530 1,535 1,495 87,122
2015.12.16 1,505 15 1,495 1,515 1,475 85,656
2015.12.15 1,490 30 1,515 1,525 1,475 132,135
2015.12.14 1,520 40 1,550 1,550 1,490 86,818
2015.12.11 1,560 10 1,570 1,570 1,540 65,614
2015.12.10 1,570 0 1,560 1,600 1,540 104,453
2015.12.09 1,570 10 1,560 1,590 1,540 96,361
2015.12.08 1,560 10 1,550 1,670 1,545 239,323
2015.12.07 1,550 0 1,540 1,560 1,530 87,644
2015.12.04 1,550 5 1,550 1,550 1,520 72,613
2015.12.03 1,555 5 1,540 1,590 1,525 58,612
2015.12.02 1,550 0 1,525 1,560 1,515 107,511
2015.12.01 1,550 15 1,540 1,560 1,525 58,893
2015.11.30 1,535 10 1,545 1,545 1,510 64,863
2015.11.27 1,545 5 1,540 1,555 1,520 97,508
2015.11.26 1,540 15 1,555 1,565 1,520 148,012
2015.11.25 1,555 25 1,535 1,555 1,525 101,450
2015.11.24 1,530 10 1,530 1,545 1,500 139,055
2015.11.23 1,540 10 1,550 1,555 1,520 106,281
2015.11.20 1,550 10 1,535 1,560 1,525 52,884
2015.11.19 1,540 20 1,520 1,555 1,520 28,549
2015.11.18 1,520 0 1,520 1,550 1,500 93,958
2015.11.17 1,520 30 1,495 1,520 1,495 59,835
2015.11.16 1,490 85 1,560 1,560 1,480 117,308
2015.11.13 1,575 20 1,540 1,590 1,510 46,903
2015.11.12 1,555 30 1,570 1,585 1,525 82,784
2015.11.11 1,585 5 1,570 1,590 1,550 39,068
2015.11.10 1,580 40 1,615 1,630 1,560 79,133
2015.11.09 1,620 50 1,675 1,690 1,615 112,531
2015.11.06 1,670 30 1,645 1,700 1,640 133,159
2015.11.05 1,640 0 1,640 1,650 1,630 80,652
2015.11.04 1,640 0 1,640 1,660 1,620 41,602
2015.11.03 1,640 35 1,605 1,650 1,590 66,101
2015.11.02 1,605 5 1,600 1,635 1,590 102,757
2015.10.30 1,610 50 1,650 1,655 1,600 115,800
2015.10.29 1,660 0 1,670 1,700 1,650 87,890
2015.10.28 1,660 5 1,655 1,680 1,640 87,861
2015.10.27 1,655 35 1,650 1,785 1,640 582,420
2015.10.26 1,620 0 1,605 1,640 1,600 54,585
2015.10.23 1,620 10 1,605 1,650 1,600 84,793
2015.10.22 1,610 20 1,635 1,645 1,600 92,921
2015.10.21 1,630 0 1,630 1,645 1,620 95,945
2015.10.20 1,630 10 1,650 1,650 1,610 110,139
2015.10.19 1,640 20 1,625 1,640 1,615 68,452
2015.10.16 1,620 25 1,590 1,645 1,590 157,730
2015.10.15 1,595 15 1,585 1,605 1,580 46,722
2015.10.14 1,580 30 1,580 1,585 1,550 65,352
2015.10.13 1,550 15 1,600 1,605 1,550 117,482
2015.10.12 1,565 5 1,570 1,600 1,550 97,367
2015.10.08 1,570 30 1,610 1,640 1,545 145,953
2015.10.07 1,600 10 1,610 1,625 1,585 72,132
2015.10.06 1,610 0 1,625 1,635 1,585 67,979
2015.10.05 1,610 80 1,695 1,700 1,600 197,161
2015.10.02 1,690 30 1,670 1,740 1,620 88,792
2015.10.01 1,660 35 1,635 1,680 1,570 213,152
2015.09.30 1,625 95 1,710 1,715 1,550 334,854
2015.09.25 1,720 0 1,710 1,735 1,670 40,090
2015.09.24 1,720 20 1,780 1,780 1,705 41,433
2015.09.23 1,740 55 1,795 1,795 1,730 55,421
2015.09.22 1,795 20 1,775 1,800 1,720 159,250
2015.09.21 1,775 40 1,730 1,775 1,695 145,027
2015.09.18 1,735 80 1,660 1,735 1,630 196,903
2015.09.17 1,655 90 1,730 1,750 1,630 384,693
2015.09.16 1,745 85 1,825 1,825 1,725 271,633
2015.09.15 1,830 25 1,800 1,940 1,750 225,356
2015.09.14 1,855 40 1,890 1,920 1,705 220,251
2015.09.11 1,895 40 1,935 1,960 1,840 172,223
2015.09.10 1,935 60 1,890 1,950 1,850 418,254
2015.09.09 1,875 65 1,875 1,900 1,720 363,318
2015.09.08 1,810 70 1,740 1,945 1,740 1,068,781
2015.09.07 1,740 225 1,970 2,050 1,690 1,146,287
2015.09.04 1,965 110 1,880 2,065 1,855 1,496,630
2015.09.03 1,855 65 1,785 1,855 1,785 303,321
2015.09.02 1,790 35 1,755 1,795 1,720 152,358
2015.09.01 1,755 25 1,705 1,785 1,640 131,676
2015.08.31 1,730 50 1,665 1,740 1,665 105,994
2015.08.28 1,680 50 1,630 1,705 1,610 97,513
2015.08.27 1,630 10 1,625 1,630 1,585 37,195
2015.08.26 1,620 190 1,430 1,620 1,430 183,951
2015.08.25 1,430 60 1,405 1,430 1,390 73,603
2015.08.24 1,370 5 1,310 1,415 1,310 121,158
2015.08.21 1,365 215 1,515 1,580 1,310 191,073
2015.08.20 1,580 65 1,610 1,610 1,535 37,388
2015.08.19 1,515 185 1,710 1,710 1,495 201,145
2015.08.18 1,700 30 1,735 1,750 1,680 92,354
2015.08.17 1,730 30 1,760 1,770 1,710 39,992
2015.08.13 1,760 50 1,710 1,780 1,710 89,008
2015.08.12 1,710 0 1,715 1,735 1,680 80,974
2015.08.11 1,710 25 1,730 1,760 1,710 42,487
2015.08.10 1,735 15 1,720 1,745 1,705 81,753
2015.08.07 1,720 0 1,720 1,725 1,690 50,705
2015.08.06 1,720 15 1,725 1,740 1,700 11,662
2015.08.05 1,735 15 1,720 1,740 1,680 33,497
2015.08.04 1,720 35 1,660 1,725 1,660 25,129
2015.08.03 1,685 0 1,690 1,695 1,655 14,988
2015.07.31 1,685 30 1,650 1,695 1,650 20,909
2015.07.30 1,655 15 1,675 1,685 1,635 16,688
2015.07.29 1,670 20 1,700 1,725 1,670 47,242
2015.07.28 1,690 25 1,715 1,715 1,665 49,159
2015.07.27 1,715 45 1,760 1,780 1,700 65,658
2015.07.24 1,760 10 1,770 1,770 1,730 45,050
2015.07.23 1,770 15 1,760 1,775 1,745 29,885
2015.07.22 1,755 0 1,760 1,775 1,685 192,207
2015.07.21 1,755 60 1,790 1,810 1,750 137,411
2015.07.20 1,815 5 1,810 1,845 1,795 95,818
2015.07.17 1,810 10 1,800 1,835 1,765 93,599
2015.07.16 1,800 65 1,740 1,800 1,740 87,315
2015.07.15 1,735 30 1,740 1,755 1,715 102,486
2015.07.14 1,765 5 1,785 1,785 1,720 48,957
2015.07.13 1,760 5 1,755 1,820 1,725 70,412
2015.07.10 1,765 10 1,770 1,770 1,735 43,396
2015.07.09 1,775 45 1,820 1,825 1,715 140,598
2015.07.08 1,820 40 1,785 1,845 1,780 285,841
2015.07.07 1,780 20 1,755 1,810 1,730 128,641
2015.07.06 1,760 35 1,780 1,830 1,755 368,900
2015.07.03 1,725 55 1,675 1,760 1,650 135,281
2015.07.02 1,670 20 1,660 1,690 1,630 43,500
2015.07.01 1,650 40 1,620 1,665 1,590 71,402
2015.06.30 1,610 20 1,585 1,620 1,585 72,437
2015.06.29 1,630 40 1,675 1,675 1,620 32,142
2015.06.26 1,670 5 1,675 1,690 1,645 32,348
2015.06.25 1,665 5 1,670 1,690 1,655 22,620
2015.06.24 1,670 0 1,670 1,695 1,615 45,746
2015.06.23 1,670 30 1,645 1,710 1,640 69,876
2015.06.22 1,640 35 1,610 1,675 1,600 50,474
2015.06.18 1,595 15 1,580 1,700 1,575 39,293
2015.06.17 1,580 70 1,515 1,590 1,510 40,219
2015.06.16 1,510 30 1,540 1,545 1,495 52,065
2015.06.15 1,540 5 1,535 1,555 1,525 41,735
2015.06.12 1,545 5 1,565 1,565 1,525 37,062
2015.06.11 1,550 10 1,590 1,595 1,530 56,758
2015.06.10 1,560 10 1,570 1,655 1,535 251,256
2015.06.09 1,570 10 1,555 1,585 1,545 22,162
2015.06.08 1,560 45 1,525 1,580 1,510 50,853
2015.06.05 1,500 10 1,505 1,525 1,490 14,398
2015.06.04 1,510 25 1,495 1,580 1,480 67,138
2015.06.03 1,485 30 1,515 1,530 1,480 54,949
2015.06.02 1,515 20 1,530 1,535 1,485 169,928
2015.06.01 1,535 0 1,535 1,535 1,515 24,090
2015.05.29 1,535 5 1,530 1,535 1,510 39,829
2015.05.28 1,530 10 1,520 1,545 1,515 60,393
2015.05.27 1,540 0 1,555 1,565 1,520 60,522
2015.05.26 1,540 10 1,540 1,540 1,515 20,657
2015.05.22 1,530 5 1,540 1,545 1,495 56,788
2015.05.21 1,550 5 1,555 1,555 1,545 8,168
2015.05.20 1,555 30 1,610 1,610 1,520 84,916
2015.05.19 1,585 45 1,620 1,625 1,555 76,806
2015.05.18 1,630 30 1,635 1,645 1,600 55,733
2015.05.14 1,660 0 1,655 1,665 1,635 29,674
2015.05.13 1,660 5 1,635 1,675 1,635 42,935
2015.05.11 1,655 5 1,660 1,670 1,635 46,244
2015.05.08 1,660 5 1,655 1,675 1,640 32,603
2015.05.07 1,655 35 1,685 1,685 1,640 24,330
2015.05.06 1,690 5 1,680 1,690 1,645 22,032
2015.05.04 1,695 0 1,690 1,695 1,660 22,508
2015.04.30 1,695 10 1,705 1,705 1,675 35,036
2015.04.29 1,705 20 1,735 1,745 1,680 55,378
2015.04.28 1,725 15 1,740 1,760 1,710 36,465
2015.04.27 1,740 10 1,730 1,740 1,710 43,575
2015.04.24 1,730 5 1,740 1,740 1,700 83,963
2015.04.23 1,725 5 1,740 1,745 1,710 55,056
2015.04.22 1,730 5 1,755 1,795 1,705 103,664
2015.04.21 1,735 5 1,725 1,740 1,705 57,324
2015.04.20 1,740 0 1,740 1,740 1,710 39,408
2015.04.17 1,740 5 1,735 1,770 1,715 70,276
2015.04.16 1,735 5 1,750 1,780 1,735 45,487
2015.04.14 1,715 5 1,720 1,740 1,700 65,390
2015.04.13 1,720 10 1,740 1,745 1,715 68,415
2015.04.10 1,730 40 1,760 1,770 1,730 65,583
2015.04.09 1,770 0 1,775 1,795 1,745 54,574
2015.04.08 1,770 5 1,770 1,770 1,730 47,215
2015.04.07 1,775 40 1,740 1,775 1,720 70,904
2015.04.06 1,735 30 1,690 1,755 1,690 81,516
2015.04.03 1,705 25 1,680 1,735 1,670 58,514
2015.04.02 1,680 0 1,690 1,710 1,655 35,817
2015.04.01 1,680 10 1,665 1,700 1,660 29,451
2015.03.31 1,670 30 1,650 1,690 1,650 70,157
2015.03.30 1,640 0 1,645 1,650 1,615 47,440
2015.03.27 1,640 20 1,660 1,660 1,620 51,270
2015.03.26 1,640 10 1,645 1,670 1,620 70,403
2015.03.25 1,650 20 1,615 1,675 1,605 112,082
2015.03.24 1,630 0 1,630 1,635 1,600 48,018
2015.03.23 1,630 30 1,665 1,665 1,620 72,455
2015.03.20 1,660 25 1,685 1,685 1,650 62,739
2015.03.19 1,685 0 1,690 1,695 1,675 57,764
2015.03.17 1,700 20 1,695 1,710 1,680 90,074
2015.03.16 1,680 20 1,670 1,695 1,665 66,084
2015.03.13 1,660 0 1,655 1,705 1,650 171,752
2015.03.12 1,660 10 1,680 1,890 1,660 611,664
2015.03.11 1,650 20 1,665 1,665 1,635 24,315
2015.03.10 1,670 5 1,675 1,685 1,655 15,542
2015.03.09 1,675 10 1,680 1,685 1,645 15,202
2015.03.05 1,660 30 1,635 1,700 1,625 23,667
2015.03.04 1,630 15 1,655 1,655 1,615 44,737
2015.03.03 1,640 5 1,655 1,655 1,625 38,689
2015.02.27 1,650 30 1,620 1,650 1,615 20,699
2015.02.26 1,620 0 1,620 1,620 1,570 82,249
2015.02.25 1,620 25 1,650 1,660 1,610 64,235
2015.02.24 1,645 5 1,640 1,675 1,625 35,432
2015.02.23 1,640 20 1,670 1,670 1,630 21,758
2015.02.17 1,660 35 1,630 1,665 1,600 75,216
2015.02.16 1,625 5 1,625 1,635 1,600 14,248
2015.02.13 1,620 20 1,600 1,665 1,590 80,429
2015.02.12 1,600 0 1,600 1,620 1,585 16,014
2015.02.11 1,600 10 1,590 1,600 1,580 23,094
2015.02.10 1,590 10 1,590 1,605 1,575 24,726
2015.02.09 1,600 15 1,600 1,615 1,580 67,252
2015.02.06 1,585 15 1,600 1,600 1,570 23,288
2015.02.05 1,600 25 1,570 1,615 1,570 38,189
2015.02.04 1,575 5 1,575 1,580 1,550 45,296
2015.02.03 1,580 0 1,580 1,590 1,545 25,230
2015.02.02 1,580 15 1,595 1,595 1,565 20,361
2015.01.30 1,595 70 1,525 1,605 1,520 107,591
2015.01.29 1,525 20 1,565 1,565 1,510 64,267
2015.01.28 1,505 5 1,515 1,515 1,505 54,467
2015.01.27 1,510 10 1,520 1,520 1,480 35,776
2015.01.26 1,520 0 1,520 1,530 1,505 31,491
2015.01.23 1,520 0 1,525 1,530 1,515 32,119
2015.01.22 1,520 5 1,520 1,520 1,500 28,716
2015.01.21 1,515 5 1,510 1,515 1,505 7,323
2015.01.20 1,510 10 1,510 1,515 1,500 9,160
2015.01.19 1,500 5 1,495 1,525 1,490 42,536
2015.01.15 1,500 0 1,495 1,505 1,490 20,778
2015.01.14 1,500 0 1,510 1,510 1,495 13,186
2015.01.13 1,500 35 1,530 1,530 1,495 18,395
2015.01.12 1,535 15 1,520 1,540 1,500 30,804
2015.01.09 1,520 20 1,500 1,585 1,490 24,368
2015.01.07 1,495 15 1,480 1,495 1,470 17,266
2015.01.05 1,510 10 1,500 1,510 1,470 38,519
2015.01.02 1,500 10 1,490 1,505 1,460 20,201
2014.12.30 1,490 0 1,495 1,495 1,480 17,045
2014.12.29 1,490 25 1,500 1,510 1,490 22,403
2014.12.26 1,515 0 1,520 1,520 1,485 53,903
2014.12.24 1,515 5 1,510 1,520 1,500 23,626
2014.12.23 1,520 10 1,510 1,520 1,500 19,223
2014.12.19 1,510 30 1,535 1,550 1,510 17,011
2014.12.18 1,540 30 1,565 1,570 1,490 36,754
2014.12.17 1,570 10 1,575 1,585 1,540 22,725
2014.12.16 1,580 15 1,570 1,580 1,535 7,932
2014.12.15 1,565 30 1,525 1,580 1,510 22,427
2014.12.12 1,535 40 1,565 1,575 1,525 48,539
2014.12.11 1,575 5 1,580 1,580 1,535 12,483
2014.12.10 1,580 5 1,590 1,590 1,565 42,842
2014.12.09 1,585 10 1,605 1,605 1,570 33,842
2014.12.08 1,595 30 1,565 1,605 1,560 40,805
2014.12.05 1,565 15 1,560 1,580 1,555 29,083
2014.12.04 1,580 0 1,580 1,585 1,545 29,160
2014.12.03 1,580 45 1,535 1,580 1,515 33,938
2014.12.02 1,535 35 1,565 1,570 1,500 90,617
2014.12.01 1,570 55 1,625 1,625 1,555 97,987
2014.11.28 1,625 25 1,640 1,660 1,615 43,998
2014.11.27 1,650 20 1,670 1,675 1,645 36,526
2014.11.26 1,670 5 1,675 1,680 1,650 18,021
2014.11.25 1,665 15 1,690 1,715 1,645 111,297
2014.11.24 1,695 10 1,700 1,735 1,675 25,133
2014.11.21 1,705 30 1,685 1,705 1,675 35,022
2014.11.20 1,675 60 1,670 1,725 1,670 36,179
2014.11.19 1,735 40 1,695 1,750 1,655 24,491
2014.11.18 1,695 0 1,690 1,700 1,650 78,619
2014.11.17 1,695 35 1,710 1,735 1,690 29,895
2014.11.14 1,730 20 1,745 1,770 1,700 37,307
2014.11.13 1,750 25 1,765 1,785 1,735 19,479
2014.11.12 1,775 10 1,790 1,790 1,755 17,892
2014.11.11 1,785 30 1,760 1,790 1,760 18,052
2014.11.10 1,755 20 1,735 1,775 1,735 22,110
2014.11.07 1,735 40 1,780 1,800 1,715 47,724
2014.11.06 1,775 5 1,700 1,785 1,700 48,347
2014.11.05 1,770 15 1,760 1,785 1,750 12,332
2014.11.04 1,785 15 1,780 1,795 1,720 63,162
2014.11.03 1,770 30 1,790 1,800 1,770 21,875
2014.10.31 1,800 5 1,800 1,815 1,770 21,959
2014.10.30 1,805 15 1,800 1,860 1,770 72,196
2014.10.29 1,790 10 1,785 1,810 1,785 35,832
2014.10.28 1,800 40 1,840 1,840 1,780 23,045
2014.10.27 1,840 10 1,840 1,870 1,800 20,233
2014.10.24 1,850 30 1,885 1,900 1,810 46,475
2014.10.23 1,880 10 1,890 1,895 1,850 21,577
2014.10.22 1,890 0 1,890 1,950 1,875 80,157
2014.10.21 1,890 20 1,880 1,890 1,825 37,564
2014.10.20 1,870 55 1,780 1,875 1,780 85,225
2014.10.17 1,815 0 1,815 1,820 1,790 18,083
2014.10.16 1,815 5 1,820 1,835 1,780 7,584
2014.10.15 1,820 0 1,825 1,830 1,800 17,460
2014.10.13 1,795 80 1,815 1,860 1,750 133,475
2014.10.10 1,875 5 1,880 1,880 1,850 50,622
2014.10.08 1,880 0 1,880 1,895 1,850 74,538
2014.10.07 1,880 35 1,940 1,940 1,850 74,837
2014.10.06 1,915 15 1,930 1,940 1,890 85,431
2014.10.02 1,930 60 1,995 1,995 1,920 102,312
2014.10.01 1,990 50 2,060 2,060 1,990 92,568
2014.09.30 2,040 10 2,050 2,070 2,000 61,718
2014.09.29 2,050 60 2,115 2,115 2,035 150,779
2014.09.26 2,110 5 2,115 2,165 2,025 228,221
2014.09.25 2,115 135 1,980 2,170 1,980 583,337
2014.09.24 1,980 20 1,950 1,980 1,930 29,427
2014.09.23 1,960 40 1,915 2,020 1,915 125,955
2014.09.22 1,920 5 1,895 1,920 1,895 51,442
2014.09.19 1,915 25 1,900 1,915 1,880 10,754
2014.09.18 1,890 20 1,915 1,915 1,890 22,917
2014.09.17 1,910 30 1,880 1,910 1,875 15,692
2014.09.16 1,880 25 1,900 1,905 1,850 44,415
2014.09.15 1,905 5 1,910 1,920 1,870 40,257
2014.09.12 1,900 0 1,900 1,900 1,840 14,043
2014.09.11 1,900 15 1,915 1,920 1,885 11,508
2014.09.05 1,915 10 1,905 1,955 1,895 30,731
2014.09.04 1,905 0 1,905 1,910 1,880 57,026
2014.09.03 1,905 10 1,915 1,915 1,880 28,677
2014.09.02 1,895 50 1,935 1,955 1,875 37,065
2014.09.01 1,945 125 1,825 1,965 1,820 88,452
2014.08.29 1,820 5 1,825 1,825 1,815 8,484
2014.08.28 1,825 10 1,825 1,830 1,805 30,881
2014.08.27 1,815 20 1,835 1,835 1,810 22,719
2014.08.26 1,835 10 1,840 1,840 1,805 35,059
2014.08.25 1,825 0 1,830 1,840 1,800 26,603
2014.08.22 1,825 45 1,870 1,880 1,810 33,184
2014.08.21 1,870 50 1,835 1,895 1,825 76,681
2014.08.20 1,820 25 1,845 1,845 1,795 45,006
2014.08.19 1,845 15 1,830 1,850 1,830 17,522
2014.08.18 1,830 20 1,810 1,845 1,800 69,663
2014.08.14 1,810 10 1,800 1,830 1,775 15,963
2014.08.13 1,800 20 1,830 1,830 1,775 21,651
2014.08.12 1,820 0 1,840 1,845 1,755 17,393
2014.08.11 1,845 10 1,855 1,880 1,810 12,175
2014.08.08 1,855 5 1,855 1,860 1,830 22,645
2014.08.07 1,850 20 1,870 1,895 1,850 30,941
2014.08.06 1,870 25 1,845 1,870 1,840 26,613
2014.08.05 1,845 0 1,840 1,855 1,805 14,782
2014.08.04 1,845 15 1,860 1,870 1,840 6,542
2014.08.01 1,860 10 1,870 1,875 1,800 10,178
2014.07.31 1,870 15 1,880 1,895 1,840 11,307
2014.07.30 1,885 5 1,890 1,890 1,855 20,240
2014.07.29 1,880 25 1,915 1,920 1,850 49,624
2014.07.28 1,905 20 1,925 1,945 1,905 53,155
2014.07.25 1,925 5 1,915 1,945 1,880 21,002
2014.07.24 1,930 10 1,925 1,985 1,920 81,632
2014.07.23 1,940 30 1,915 1,945 1,890 63,808
2014.07.22 1,910 55 1,985 1,985 1,860 115,618
2014.07.21 1,965 130 1,870 2,110 1,870 367,649
2014.07.18 1,835 5 1,835 1,840 1,810 18,677
2014.07.17 1,840 5 1,835 1,855 1,820 14,824
2014.07.16 1,845 5 1,840 1,845 1,820 4,269
2014.07.15 1,840 5 1,835 1,855 1,825 17,425
2014.07.14 1,835 5 1,825 1,860 1,820 30,872
2014.07.11 1,830 10 1,830 1,850 1,810 7,629
2014.07.10 1,820 45 1,865 1,870 1,820 13,845
2014.07.09 1,865 45 1,820 1,875 1,800 23,188
2014.07.08 1,820 5 1,815 1,845 1,795 43,939
2014.07.07 1,825 5 1,840 1,870 1,810 29,355
2014.07.04 1,830 10 1,820 1,850 1,800 23,871
2014.07.03 1,820 20 1,810 1,830 1,800 26,491
2014.07.02 1,800 20 1,820 1,835 1,800 36,883
2014.07.01 1,820 20 1,840 1,840 1,790 11,985
2014.06.30 1,840 25 1,840 1,870 1,800 47,843
2014.06.27 1,815 35 1,780 1,820 1,780 15,996
2014.06.26 1,780 55 1,735 1,785 1,725 24,086
2014.06.25 1,725 40 1,765 1,775 1,720 44,288
2014.06.24 1,765 45 1,810 1,815 1,730 46,633
2014.06.23 1,810 40 1,835 1,840 1,800 34,114
2014.06.20 1,845 15 1,860 1,860 1,795 59,703
2014.06.19 1,860 5 1,855 1,875 1,845 10,664
2014.06.18 1,855 30 1,885 1,895 1,850 15,916
2014.06.17 1,885 15 1,880 1,905 1,860 16,227
2014.06.16 1,870 15 1,890 1,900 1,810 56,786
2014.06.13 1,885 5 1,885 1,900 1,850 18,715
2014.06.12 1,890 20 1,850 1,905 1,840 23,429
2014.06.11 1,870 20 1,855 1,890 1,840 48,150
2014.06.10 1,850 0 1,850 1,880 1,830 19,669
2014.06.09 1,850 0 1,855 1,890 1,835 4,823
2014.06.05 1,850 10 1,870 1,895 1,830 16,343
2014.06.03 1,860 20 1,870 1,905 1,860 10,694
2014.06.02 1,880 25 1,895 1,900 1,870 20,923
2014.05.30 1,900 0 1,895 1,910 1,875 35,450
2014.05.29 1,900 10 1,900 1,910 1,880 25,770
2014.05.28 1,910 10 1,915 1,940 1,895 17,220
2014.05.27 1,920 15 1,910 1,940 1,900 22,680
2014.05.26 1,905 25 1,885 1,920 1,885 39,400
2014.05.23 1,880 10 1,870 1,895 1,840 26,020
2014.05.22 1,870 10 1,880 1,895 1,870 9,950
2014.05.21 1,880 5 1,880 1,915 1,840 68,330
2014.05.20 1,875 0 1,875 1,890 1,850 26,790
2014.05.19 1,875 60 1,935 1,945 1,870 58,590
2014.05.16 1,935 15 1,950 1,960 1,900 33,990
2014.05.15 1,950 35 1,900 1,950 1,895 38,560
2014.05.14 1,915 0 1,905 1,940 1,895 36,050
2014.05.13 1,915 25 1,940 1,940 1,895 55,710
2014.05.12 1,940 0 1,940 1,950 1,920 15,240
2014.05.09 1,940 60 1,975 1,995 1,930 28,320
2014.05.08 2,000 20 1,985 2,005 1,950 14,710
2014.05.07 1,980 20 2,000 2,005 1,950 25,100
2014.05.02 2,000 25 2,025 2,025 1,975 12,770
2014.04.30 2,025 10 2,035 2,040 1,980 17,170
2014.04.29 2,035 10 2,075 2,075 1,985 22,650
2014.04.28 2,025 75 1,940 2,050 1,940 90,030
2014.04.25 2,100 10 2,100 2,120 2,055 66,170
2014.04.24 2,110 0 2,115 2,135 2,030 122,290
2014.04.23 2,110 155 1,955 2,145 1,955 341,000
2014.04.22 1,955 55 1,905 1,960 1,900 50,240
2014.04.21 1,900 0 1,890 1,910 1,875 19,370
2014.04.18 1,900 0 1,910 1,915 1,890 12,930
2014.04.17 1,900 15 1,890 1,910 1,870 25,580
2014.04.16 1,885 0 1,870 1,915 1,855 36,890
2014.04.15 1,890 5 1,905 1,910 1,880 13,610
2014.04.14 1,895 15 1,880 1,905 1,845 18,330
2014.04.11 1,880 0 1,880 1,895 1,760 23,000
2014.04.10 1,890 5 1,925 1,925 1,880 12,790
2014.04.09 1,895 0 1,895 1,910 1,835 33,920
2014.04.08 1,895 20 1,910 1,920 1,880 21,900
2014.04.07 1,915 5 1,920 1,935 1,880 10,960
2014.04.04 1,900 25 1,925 1,935 1,870 22,590
2014.04.03 1,925 40 1,885 1,930 1,885 39,770
2014.04.02 1,885 0 1,885 1,910 1,875 76,810
2014.04.01 1,875 25 1,900 1,910 1,860 14,500
2014.03.31 1,900 45 1,945 1,960 1,890 13,000
2014.03.28 1,945 5 1,950 1,965 1,930 10,830
2014.03.27 1,950 50 1,900 1,950 1,805 31,340
2014.03.26 1,900 35 1,865 1,910 1,865 49,320
2014.03.25 1,865 25 1,845 1,870 1,820 18,150
2014.03.24 1,840 40 1,790 1,840 1,790 18,380
2014.03.21 1,800 0 1,810 1,835 1,770 29,460
2014.03.20 1,800 5 1,795 1,855 1,790 29,370
2014.03.19 1,795 15 1,780 1,820 1,775 25,230
2014.03.18 1,780 10 1,775 1,790 1,765 18,650
2014.03.17 1,770 65 1,835 1,835 1,765 48,960
2014.03.14 1,835 10 1,845 1,875 1,835 26,090
2014.03.13 1,845 10 1,855 1,860 1,830 23,890
2014.03.12 1,855 60 1,920 1,930 1,835 110,610
2014.03.11 1,915 40 1,955 1,960 1,910 17,390
2014.03.10 1,955 10 1,945 1,990 1,940 26,560
2014.03.07 1,945 30 1,975 1,990 1,945 31,890
2014.03.06 1,975 5 1,980 2,000 1,965 43,650
2014.03.05 1,980 20 1,960 2,005 1,960 74,180
2014.03.04 1,960 5 1,960 2,005 1,955 53,240
2014.03.03 1,965 10 1,985 2,000 1,930 83,980
2014.02.28 1,955 60 1,950 2,020 1,930 222,910
2014.02.27 1,895 10 1,890 1,900 1,870 38,610
2014.02.26 1,885 10 1,875 1,890 1,850 48,980
2014.02.25 1,875 20 1,860 1,885 1,860 43,590
2014.02.24 1,855 0 1,850 1,870 1,845 24,660
2014.02.21 1,855 5 1,860 1,880 1,830 41,500
2014.02.19 1,840 0 1,840 1,845 1,810 19,020
2014.02.18 1,840 30 1,865 1,880 1,775 117,900
2014.02.17 1,870 0 1,850 1,890 1,845 64,680
2014.02.14 1,870 15 1,855 1,905 1,845 132,390
2014.02.12 1,850 5 1,870 1,900 1,835 100,070
2014.02.11 1,855 55 1,810 1,900 1,800 160,500
2014.02.10 1,800 45 1,750 1,805 1,745 115,390
2014.02.07 1,755 80 1,695 1,760 1,685 156,190
2014.02.06 1,675 45 1,630 1,725 1,630 161,130
2014.02.05 1,630 15 1,615 1,640 1,610 11,150
2014.02.04 1,615 0 1,610 1,615 1,600 50,560
2014.02.03 1,615 30 1,645 1,645 1,600 30,810
2014.01.29 1,645 20 1,630 1,650 1,610 44,070
2014.01.28 1,625 5 1,640 1,640 1,610 31,410
2014.01.27 1,630 20 1,645 1,645 1,600 73,250
2014.01.24 1,650 5 1,645 1,655 1,630 91,620
2014.01.23 1,645 10 1,655 1,660 1,640 31,860
2014.01.22 1,655 10 1,665 1,680 1,640 52,300
2014.01.21 1,665 15 1,655 1,665 1,650 45,460
2014.01.20 1,650 10 1,660 1,660 1,640 41,270
2014.01.17 1,660 0 1,660 1,670 1,650 25,130
2014.01.16 1,660 5 1,660 1,675 1,650 32,600
2014.01.15 1,655 25 1,670 1,690 1,640 119,910
2014.01.14 1,680 10 1,670 1,680 1,650 32,380
2014.01.13 1,670 10 1,685 1,685 1,665 17,520
2014.01.10 1,680 5 1,670 1,680 1,670 14,290
2014.01.09 1,675 15 1,690 1,690 1,665 29,980
2014.01.08 1,690 10 1,695 1,695 1,660 24,870
2014.01.07 1,680 15 1,705 1,705 1,680 22,500
2014.01.06 1,695 15 1,710 1,710 1,680 29,210
2014.01.03 1,710 30 1,695 1,715 1,665 29,860
2014.01.02 1,680 20 1,700 1,700 1,660 25,380
2013.12.30 1,700 10 1,690 1,705 1,675 27,440
2013.12.27 1,690 10 1,700 1,700 1,690 28,630
2013.12.26 1,700 15 1,710 1,715 1,695 49,070
2013.12.24 1,715 10 1,700 1,715 1,690 21,890
2013.12.23 1,705 5 1,700 1,720 1,690 37,930
2013.12.20 1,700 15 1,695 1,730 1,690 20,290
2013.12.19 1,715 10 1,735 1,750 1,695 14,960
2013.12.18 1,725 25 1,700 1,725 1,695 14,690
2013.12.17 1,700 35 1,740 1,750 1,700 22,680
2013.12.16 1,735 5 1,740 1,750 1,720 7,150
2013.12.13 1,730 10 1,750 1,760 1,730 15,080
2013.12.12 1,740 20 1,760 1,775 1,740 16,250
2013.12.11 1,760 25 1,785 1,800 1,755 44,130
2013.12.10 1,785 0 1,795 1,795 1,745 16,860
2013.12.09 1,785 5 1,780 1,800 1,750 20,720
2013.12.06 1,790 90 1,700 1,805 1,700 73,540
2013.12.05 1,700 10 1,690 1,735 1,690 18,860
2013.12.04 1,710 25 1,720 1,740 1,710 16,420
2013.12.03 1,735 5 1,725 1,735 1,720 13,810
2013.12.02 1,730 10 1,740 1,775 1,730 22,380
2013.11.29 1,740 40 1,785 1,785 1,730 33,700
2013.11.28 1,780 40 1,750 1,790 1,740 33,160
2013.11.27 1,740 5 1,755 1,755 1,720 9,040
2013.11.26 1,745 15 1,760 1,760 1,710 32,060
2013.11.25 1,760 15 1,765 1,785 1,750 27,960
2013.11.22 1,745 10 1,755 1,760 1,735 4,420
2013.11.21 1,735 15 1,750 1,770 1,735 4,120
2013.11.20 1,750 35 1,785 1,785 1,750 13,940
2013.11.19 1,785 20 1,750 1,805 1,740 39,760
2013.11.18 1,765 15 1,740 1,765 1,735 13,500
2013.11.15 1,750 25 1,725 1,770 1,690 15,750
2013.11.14 1,725 55 1,685 1,740 1,675 19,360
2013.11.13 1,670 50 1,720 1,745 1,670 26,690
2013.11.12 1,720 5 1,700 1,735 1,690 21,780
2013.11.11 1,715 60 1,760 1,760 1,715 26,300
2013.11.08 1,775 25 1,790 1,790 1,750 35,230
2013.11.07 1,800 5 1,795 1,815 1,785 47,800
2013.11.06 1,795 25 1,780 1,840 1,765 98,710
2013.11.05 1,770 10 1,750 1,780 1,740 18,990
2013.11.04 1,760 20 1,780 1,785 1,745 18,140
2013.11.01 1,780 15 1,765 1,780 1,755 10,570
2013.10.31 1,765 20 1,780 1,785 1,765 15,020
2013.10.30 1,785 5 1,785 1,795 1,765 7,410
2013.10.29 1,780 20 1,800 1,805 1,760 13,190
2013.10.28 1,800 30 1,760 1,820 1,755 35,090
2013.10.25 1,770 10 1,780 1,800 1,750 15,640
2013.10.24 1,780 5 1,775 1,785 1,745 14,900
2013.10.23 1,775 25 1,805 1,845 1,775 25,800
2013.10.22 1,800 15 1,800 1,830 1,790 20,310
2013.10.21 1,815 5 1,810 1,815 1,775 24,270
2013.10.18 1,820 5 1,820 1,820 1,780 62,610
2013.10.17 1,815 50 1,775 1,815 1,725 70,570
2013.10.16 1,765 25 1,805 1,805 1,765 27,980
2013.10.15 1,790 5 1,785 1,815 1,775 23,750
2013.10.14 1,785 15 1,770 1,800 1,755 27,400
2013.10.11 1,770 5 1,755 1,785 1,730 40,860
2013.10.10 1,765 35 1,735 1,765 1,710 55,850
2013.10.08 1,730 20 1,740 1,750 1,705 17,300
2013.10.07 1,750 15 1,740 1,750 1,710 32,970
2013.10.04 1,735 5 1,750 1,750 1,715 19,850
2013.10.02 1,740 20 1,750 1,750 1,735 27,190
2013.10.01 1,720 20 1,750 1,755 1,715 55,740
2013.09.30 1,740 30 1,770 1,775 1,735 49,480
2013.09.27 1,770 15 1,800 1,800 1,770 39,960
2013.09.26 1,785 0 1,785 1,800 1,770 41,310
2013.09.25 1,785 5 1,790 1,840 1,750 39,740
2013.09.24 1,780 0 1,760 1,800 1,760 34,080
2013.09.23 1,780 25 1,800 1,805 1,765 53,340
2013.09.17 1,805 15 1,845 1,845 1,790 43,060
2013.09.16 1,790 30 1,825 1,825 1,775 71,780
2013.09.13 1,820 20 1,805 1,820 1,795 33,420
2013.09.12 1,800 70 1,870 1,870 1,800 200,260
2013.09.11 1,870 25 1,845 1,885 1,840 45,530
2013.09.10 1,845 55 1,920 1,920 1,835 252,540
2013.09.09 1,900 20 1,930 1,960 1,855 147,070
2013.09.06 1,920 30 1,915 1,995 1,905 94,200
2013.09.05 1,950 40 2,030 2,100 1,950 472,790
2013.09.04 1,990 5 2,030 2,040 1,960 250,640
2013.09.03 1,985 90 1,910 2,055 1,875 576,080
2013.09.02 1,895 5 1,875 1,895 1,840 110,190
2013.08.30 1,890 45 1,900 1,900 1,805 555,390
2013.08.29 1,935 250 1,715 1,935 1,715 368,290
2013.08.28 1,685 20 1,705 1,705 1,670 24,420
2013.08.27 1,705 15 1,725 1,725 1,695 20,220
2013.08.26 1,720 5 1,720 1,730 1,690 24,390
2013.08.23 1,715 15 1,710 1,735 1,700 30,160
2013.08.22 1,700 55 1,755 1,760 1,685 45,850
2013.08.21 1,755 35 1,790 1,795 1,725 35,200
2013.08.20 1,790 25 1,805 1,815 1,785 68,970
2013.08.19 1,815 15 1,835 1,840 1,795 42,390
2013.08.16 1,830 50 1,870 1,890 1,825 88,900
2013.08.14 1,880 50 1,830 1,910 1,825 158,840
2013.08.13 1,830 35 1,795 1,840 1,795 36,330
2013.08.12 1,795 25 1,835 1,835 1,795 11,210
2013.08.09 1,820 10 1,810 1,820 1,785 19,650
2013.08.08 1,810 50 1,755 1,855 1,725 106,040
2013.08.07 1,760 5 1,765 1,780 1,745 17,430
2013.08.06 1,765 15 1,790 1,790 1,745 26,710
2013.08.05 1,780 10 1,790 1,810 1,775 18,110
2013.08.02 1,790 10 1,815 1,815 1,780 27,050
2013.08.01 1,780 20 1,765 1,860 1,760 80,010
2013.07.31 1,760 0 1,740 1,775 1,730 18,390
2013.07.30 1,760 5 1,750 1,765 1,750 10,230
2013.07.29 1,755 25 1,780 1,785 1,755 43,650
2013.07.26 1,780 0 1,790 1,790 1,775 30,760
2013.07.25 1,780 15 1,790 1,800 1,775 27,320
2013.07.24 1,795 35 1,765 1,800 1,745 66,180
2013.07.23 1,760 5 1,755 1,770 1,740 34,540
2013.07.22 1,755 15 1,770 1,780 1,720 35,750
2013.07.19 1,770 10 1,785 1,790 1,755 34,840
2013.07.18 1,780 10 1,795 1,800 1,780 13,510
2013.07.17 1,790 10 1,780 1,800 1,770 33,410
2013.07.16 1,780 0 1,785 1,790 1,770 18,500
2013.07.15 1,780 5 1,785 1,820 1,765 38,790
2013.07.12 1,775 15 1,750 1,830 1,750 56,780
2013.07.11 1,760 35 1,730 1,760 1,725 20,840
2013.07.10 1,725 0 1,745 1,745 1,720 17,680
2013.07.09 1,725 25 1,770 1,770 1,720 24,770
2013.07.08 1,750 20 1,730 1,755 1,720 26,330
2013.07.05 1,730 25 1,755 1,780 1,720 23,800
2013.07.04 1,755 25 1,740 1,755 1,735 17,270
2013.07.03 1,730 35 1,770 1,785 1,700 29,320
2013.07.02 1,765 50 1,800 1,810 1,755 31,120
2013.07.01 1,815 45 1,770 1,835 1,770 19,300
2013.06.28 1,770 20 1,750 1,780 1,750 4,660
2013.06.27 1,750 60 1,690 1,750 1,690 18,860
2013.06.26 1,690 10 1,690 1,730 1,690 37,230
2013.06.25 1,680 70 1,750 1,770 1,660 63,240
2013.06.24 1,750 5 1,760 1,775 1,735 34,830
2013.06.21 1,745 65 1,780 1,780 1,740 61,740
2013.06.20 1,810 70 1,845 1,850 1,785 55,240
2013.06.19 1,880 5 1,890 1,890 1,870 25,960
2013.06.18 1,885 5 1,885 1,900 1,870 11,960
2013.06.17 1,880 20 1,900 1,900 1,870 29,670
2013.06.14 1,900 25 1,875 1,900 1,850 49,500
2013.06.13 1,875 20 1,875 1,900 1,855 27,550
2013.06.12 1,895 15 1,900 1,920 1,880 25,390
2013.06.11 1,910 15 1,915 1,915 1,880 29,110
2013.06.10 1,925 5 1,900 1,940 1,895 35,790
2013.06.07 1,920 30 1,955 1,970 1,895 47,450
2013.06.05 1,950 15 1,935 1,970 1,930 76,840
2013.06.04 1,935 45 1,965 1,990 1,935 54,410
2013.06.03 1,980 40 2,010 2,020 1,980 47,760
2013.05.31 2,020 25 2,010 2,025 1,990 93,300
2013.05.30 1,995 30 2,025 2,050 1,995 76,620
2013.05.29 2,025 35 1,975 2,045 1,975 145,600
2013.05.28 1,990 30 1,960 1,990 1,955 43,160
2013.05.27 1,960 5 1,960 1,980 1,945 28,020
2013.05.24 1,955 5 1,960 1,990 1,940 40,500
2013.05.23 1,950 25 1,975 2,015 1,950 84,260
2013.05.22 1,975 30 1,945 1,985 1,940 62,520
2013.05.21 1,945 5 1,965 1,965 1,940 37,250
2013.05.20 1,950 15 1,955 1,965 1,935 22,660
2013.05.16 1,965 10 1,960 1,975 1,950 24,720
2013.05.15 1,955 10 1,940 1,955 1,930 40,970
2013.05.14 1,945 20 1,965 1,975 1,920 69,370
2013.05.13 1,965 10 1,970 1,990 1,940 49,780
2013.05.10 1,975 25 2,005 2,005 1,965 38,560
2013.05.09 2,000 30 1,970 2,005 1,955 57,230
2013.05.08 1,970 40 1,945 1,990 1,920 84,570
2013.05.07 1,930 40 1,910 1,950 1,900 29,640
2013.05.06 1,890 10 1,920 1,925 1,890 57,030
2013.05.03 1,900 0 1,910 1,925 1,890 15,520
2013.05.02 1,900 15 1,870 1,920 1,870 21,130
2013.04.30 1,915 30 1,905 1,920 1,885 28,100
2013.04.29 1,885 25 1,915 1,915 1,870 58,030
2013.04.26 1,910 25 1,935 1,935 1,885 55,070
2013.04.25 1,935 5 1,940 1,945 1,915 42,810
2013.04.24 1,940 25 1,950 1,960 1,920 64,530
2013.04.23 1,915 20 1,890 1,915 1,870 65,030
2013.04.22 1,895 5 1,905 1,905 1,890 31,470
2013.04.19 1,900 40 1,865 1,900 1,850 36,420
2013.04.18 1,860 15 1,855 1,885 1,850 39,940
2013.04.17 1,875 20 1,895 1,900 1,845 74,540
2013.04.16 1,895 10 1,890 1,905 1,865 80,810
2013.04.15 1,905 20 1,925 1,925 1,890 38,080
2013.04.12 1,925 30 1,960 1,960 1,910 66,850
2013.04.11 1,955 25 1,955 1,960 1,915 46,590
2013.04.10 1,930 20 1,885 1,955 1,885 47,690
2013.04.09 1,910 20 1,920 1,970 1,890 80,040
2013.04.08 1,930 85 2,000 2,000 1,930 130,630
2013.04.05 2,015 70 2,085 2,085 2,000 118,240
2013.04.04 2,085 55 2,130 2,130 1,845 161,190
2013.04.03 2,140 75 2,065 2,145 2,050 170,550
2013.04.02 2,065 35 2,105 2,110 2,050 86,090
2013.04.01 2,100 20 2,095 2,115 2,085 93,780
2013.03.29 2,080 75 2,015 2,110 2,015 116,060
2013.03.27 2,020 20 2,010 2,035 2,000 50,360
2013.03.26 2,000 15 2,020 2,035 2,000 43,340
2013.03.25 2,015 5 2,025 2,035 2,000 64,960
2013.03.22 2,020 5 2,030 2,030 1,995 79,470
2013.03.21 2,025 15 2,010 2,050 2,005 35,810
2013.03.20 2,010 30 2,045 2,050 2,005 44,770
2013.03.19 2,040 10 2,045 2,055 2,005 46,300
2013.03.18 2,030 40 2,070 2,095 2,030 67,240
2013.03.15 2,070 40 2,035 2,120 2,020 143,190
2013.03.14 2,030 5 2,030 2,045 1,995 46,950
2013.03.13 2,025 15 2,040 2,050 2,015 32,250
2013.03.12 2,040 10 2,030 2,050 2,020 25,120
2013.03.11 2,030 10 2,020 2,040 1,960 60,410
2013.03.08 2,020 5 2,025 2,025 2,000 51,040
2013.03.07 2,025 35 2,060 2,065 2,005 74,110
2013.03.06 2,060 30 2,030 2,075 2,020 73,110
2013.03.05 2,030 20 2,005 2,050 2,005 47,620
2013.03.04 2,010 35 2,050 2,080 2,010 81,480
2013.02.28 2,045 15 2,070 2,090 2,045 42,600
2013.02.27 2,060 5 2,050 2,070 2,045 32,860
2013.02.26 2,065 15 2,050 2,070 2,030 30,130
2013.02.25 2,050 15 2,080 2,095 2,050 34,160
2013.02.22 2,065 10 2,070 2,090 2,055 43,680
2013.02.21 2,075 55 2,130 2,130 2,075 54,430
2013.02.20 2,130 20 2,140 2,140 2,090 45,610
2013.02.19 2,110 30 2,145 2,145 2,080 52,250
2013.02.18 2,140 30 2,120 2,160 2,110 88,320
2013.02.15 2,110 0 2,110 2,130 2,080 22,000
2013.02.14 2,110 30 2,080 2,130 2,070 67,440
2013.02.13 2,080 40 2,020 2,100 2,020 54,400
2013.02.12 2,040 0 2,030 2,050 2,005 42,880
2013.02.08 2,040 30 2,080 2,090 2,030 24,940
2013.02.07 2,070 30 2,115 2,115 1,960 96,760
2013.02.06 2,100 20 2,080 2,220 2,055 172,770
2013.02.05 2,080 15 2,075 2,090 2,035 68,560
2013.02.04 2,095 20 2,130 2,150 2,085 56,990
2013.02.01 2,115 15 2,175 2,175 2,075 85,480
2013.01.31 2,130 10 2,150 2,160 2,095 87,380
2013.01.30 2,140 45 2,185 2,185 2,140 127,520
2013.01.29 2,185 105 2,090 2,235 2,075 342,720
2013.01.28 2,080 20 2,060 2,115 2,040 78,350
2013.01.25 2,060 30 2,020 2,080 2,015 94,660
2013.01.24 2,030 30 2,050 2,060 2,005 102,460
2013.01.23 2,060 120 1,955 2,110 1,940 346,400
2013.01.22 1,940 10 1,955 1,965 1,935 33,290
2013.01.21 1,950 10 1,940 1,955 1,900 46,150
2013.01.18 1,940 10 1,950 1,965 1,900 48,480
2013.01.17 1,950 10 1,965 1,965 1,900 32,680
2013.01.16 1,960 5 1,945 1,990 1,920 52,120
2013.01.15 1,965 5 1,965 1,985 1,900 38,580
2013.01.14 1,970 0 1,945 1,985 1,945 36,290
2013.01.11 1,970 20 2,000 2,010 1,945 37,450
2013.01.10 1,990 5 1,995 2,030 1,970 39,640
2013.01.09 1,995 65 1,940 2,040 1,905 84,680
2013.01.08 1,930 15 1,930 1,930 1,900 38,970
2013.01.07 1,915 5 1,925 1,930 1,905 45,340
2013.01.04 1,910 10 1,910 1,915 1,885 58,750
2013.01.03 1,900 20 1,920 1,935 1,870 74,670
2013.01.02 1,920 0 1,920 1,950 1,900 61,210
2012.12.28 1,920 5 1,935 1,940 1,900 17,890
2012.12.27 1,925 10 1,910 1,940 1,880 22,400
2012.12.26 1,915 0 1,940 1,970 1,915 78,960
2012.12.24 1,915 50 1,850 1,965 1,820 100,050
2012.12.21 1,865 30 1,895 1,905 1,860 31,230
2012.12.20 1,895 0 1,885 1,910 1,855 29,710
2012.12.18 1,895 5 1,900 1,910 1,875 26,510
2012.12.17 1,900 0 1,910 1,915 1,875 14,350
2012.12.14 1,900 20 1,870 1,905 1,870 25,840
2012.12.13 1,880 45 1,865 1,885 1,845 27,080
2012.12.12 1,835 30 1,875 1,880 1,835 39,700
2012.12.11 1,865 25 1,890 1,890 1,835 47,090
2012.12.10 1,890 15 1,915 1,915 1,855 18,610
2012.12.07 1,905 45 1,870 1,905 1,870 14,400
2012.12.06 1,860 85 1,655 1,930 1,655 85,410
2012.12.05 1,945 5 1,965 1,970 1,910 46,370
2012.12.04 1,950 25 1,980 1,985 1,945 34,190
2012.12.03 1,975 20 1,995 2,000 1,960 42,490
2012.11.30 1,995 20 1,975 2,000 1,960 76,380
2012.11.29 1,975 20 1,940 1,985 1,940 40,290
2012.11.28 1,955 5 1,980 1,980 1,930 64,370
2012.11.27 1,960 10 1,970 1,975 1,905 40,130
2012.11.26 1,970 80 1,900 1,970 1,890 39,760
2012.11.23 1,890 40 1,945 1,950 1,890 21,300
2012.11.22 1,930 10 1,950 1,955 1,925 29,620
2012.11.21 1,940 35 1,970 1,975 1,930 37,450
2012.11.20 1,975 70 1,950 1,975 1,910 36,210
2012.11.19 1,905 20 1,855 1,930 1,855 64,820
2012.11.16 1,885 40 1,930 1,935 1,870 111,380
2012.11.15 1,925 45 1,940 1,970 1,870 69,410
2012.11.14 1,970 55 1,960 1,995 1,960 75,490
2012.11.13 2,025 60 2,085 2,085 2,025 56,810
2012.11.12 2,085 25 2,105 2,105 2,060 31,240
2012.11.09 2,110 5 2,120 2,120 2,045 41,610
2012.11.08 2,115 0 2,090 2,115 2,055 34,190
2012.11.07 2,115 10 2,110 2,125 2,070 33,920
2012.11.06 2,105 5 2,130 2,130 2,070 60,050
2012.11.05 2,100 70 2,030 2,100 2,030 54,980
2012.11.02 2,030 40 2,005 2,050 1,980 39,170
2012.11.01 1,990 0 1,995 2,040 1,970 43,260
2012.10.31 1,990 10 2,000 2,030 1,960 159,830
2012.10.30 2,000 35 1,965 2,020 1,955 66,190
2012.10.29 1,965 45 2,015 2,040 1,945 70,600
2012.10.26 2,010 45 1,940 2,220 1,920 356,610
2012.10.25 1,965 45 2,020 2,045 1,925 92,300
2012.10.24 2,010 60 2,070 2,070 2,005 92,100
2012.10.23 2,070 40 2,105 2,115 2,055 111,890
2012.10.22 2,110 5 2,100 2,120 2,060 55,750
2012.10.19 2,115 0 2,110 2,160 2,080 55,250
2012.10.18 2,115 35 2,150 2,180 2,090 92,460
2012.10.17 2,150 15 2,145 2,180 2,105 91,920
2012.10.16 2,135 5 2,115 2,145 2,085 67,140
2012.10.15 2,130 15 2,145 2,210 2,130 90,360
2012.10.12 2,145 40 2,130 2,160 2,100 31,250
2012.10.11 2,105 45 2,100 2,155 2,100 94,390
2012.10.10 2,150 25 2,115 2,170 2,110 62,310
2012.10.09 2,125 0 2,120 2,165 2,120 48,590
2012.10.08 2,125 75 2,230 2,230 2,120 110,990
2012.10.05 2,200 10 2,200 2,230 2,170 36,320
2012.10.04 2,210 10 2,220 2,240 2,180 94,370
2012.10.02 2,220 10 2,255 2,255 2,195 19,420
2012.09.28 2,230 50 2,055 2,250 2,055 152,260
2012.09.27 2,180 65 2,230 2,270 2,175 99,220
2012.09.26 2,245 45 2,290 2,290 2,210 93,710
2012.09.25 2,290 105 2,425 2,425 2,280 138,670
2012.09.24 2,395 0 2,405 2,445 2,365 130,570
2012.09.21 2,395 25 2,440 2,465 2,380 109,570
2012.09.20 2,420 30 2,440 2,480 2,370 183,340
2012.09.19 2,450 100 2,330 2,460 2,320 411,330
2012.09.18 2,350 20 2,390 2,390 2,330 108,860
2012.09.17 2,370 0 2,350 2,410 2,330 117,630
2012.09.14 2,370 10 2,400 2,430 2,340 138,850
2012.09.13 2,380 20 2,400 2,410 2,320 160,840
2012.09.12 2,400 5 2,470 2,470 2,385 232,300
2012.09.11 2,405 70 2,305 2,470 2,280 335,190
2012.09.10 2,335 40 2,255 2,360 2,240 180,590
2012.09.07 2,295 5 2,335 2,350 2,250 150,830
2012.09.06 2,290 80 2,345 2,410 2,250 311,540
2012.09.05 2,370 30 2,360 2,440 2,345 178,070
2012.09.04 2,400 5 2,470 2,560 2,370 459,740
2012.09.03 2,405 5 2,410 2,445 2,315 382,740
2012.08.31 2,410 80 2,480 2,625 2,410 1,550,550
2012.08.30 2,330 300 2,270 2,330 2,250 476,650
2012.08.29 2,030 80 2,105 2,130 2,030 145,400
2012.08.28 2,110 40 2,150 2,180 2,105 140,670
2012.08.27 2,150 45 2,105 2,180 2,105 156,830
2012.08.24 2,105 35 2,070 2,180 2,040 115,180
2012.08.23 2,070 10 2,050 2,075 2,030 59,360
2012.08.22 2,060 5 2,050 2,075 2,020 44,030
2012.08.21 2,065 20 2,075 2,105 2,010 63,020
2012.08.20 2,085 0 2,090 2,125 2,040 89,030
2012.08.17 2,085 70 2,015 2,085 2,015 127,950
2012.08.16 2,015 0 2,040 2,040 2,005 56,100
2012.08.14 2,015 5 2,005 2,045 2,005 47,800
2012.08.13 2,020 20 2,000 2,055 1,980 50,380
2012.08.10 2,000 0 1,995 2,015 1,955 43,420
2012.08.09 2,000 55 1,960 2,025 1,960 63,400
2012.08.08 1,945 55 2,030 2,055 1,945 80,730
2012.08.07 2,000 20 2,030 2,085 2,000 71,970
2012.08.06 2,020 35 2,005 2,140 1,985 107,120
2012.08.03 1,985 35 1,940 2,025 1,935 132,400
2012.08.02 1,950 70 1,860 2,110 1,860 356,970
2012.08.01 1,880 10 1,855 1,895 1,855 22,980
2012.07.31 1,870 40 1,830 1,880 1,830 31,150
2012.07.30 1,830 35 1,880 1,880 1,830 34,000
2012.07.27 1,865 55 1,830 1,935 1,820 40,660
2012.07.26 1,810 40 1,790 1,820 1,790 18,100
2012.07.25 1,770 45 1,815 1,815 1,770 55,640
2012.07.24 1,815 10 1,800 1,875 1,800 51,240
2012.07.23 1,825 75 1,880 1,900 1,810 103,560
2012.07.20 1,900 20 1,930 1,930 1,850 60,640
2012.07.19 1,920 40 1,885 1,925 1,880 66,880
2012.07.18 1,880 105 1,990 1,990 1,870 143,410
2012.07.17 1,985 15 1,990 2,020 1,940 100,020
2012.07.16 2,000 180 2,115 2,115 1,955 358,560
2012.07.13 2,180 40 2,140 2,180 2,070 66,920
2012.07.12 2,140 20 2,120 2,150 2,080 54,510
2012.07.11 2,120 55 2,140 2,220 2,110 97,060
2012.07.10 2,175 65 2,280 2,290 2,175 118,300
2012.07.09 2,240 60 2,180 2,245 2,150 175,150
2012.07.06 2,180 10 2,250 2,250 2,130 163,660
2012.07.05 2,190 10 2,240 2,340 2,170 570,910
2012.07.04 2,200 285 1,925 2,200 1,925 553,450
2012.07.03 1,915 5 1,910 1,930 1,890 29,630
2012.07.02 1,910 5 1,895 1,950 1,895 47,040
2012.06.29 1,905 20 1,880 1,920 1,880 36,630
2012.06.28 1,885 5 1,890 1,920 1,885 42,630
2012.06.27 1,890 35 1,930 1,930 1,880 67,010
2012.06.26 1,925 60 1,850 1,945 1,850 56,570
2012.06.25 1,865 0 1,865 1,905 1,860 23,380
2012.06.22 1,865 55 1,895 1,895 1,855 56,190
2012.06.21 1,920 10 1,910 1,930 1,900 45,990
2012.06.20 1,910 0 1,910 1,955 1,885 45,370
2012.06.19 1,910 10 1,935 1,945 1,910 29,940
2012.06.18 1,920 10 2,095 2,100 1,915 129,150
2012.06.15 1,910 0 1,910 1,930 1,870 55,490
2012.06.14 1,910 10 1,880 1,910 1,850 32,710
2012.06.13 1,900 55 1,870 1,900 1,830 59,930
2012.06.12 1,845 55 1,870 1,875 1,835 34,600
2012.06.11 1,900 35 1,865 1,925 1,865 40,340
2012.06.08 1,865 25 1,830 1,880 1,830 20,320
2012.06.07 1,840 50 1,810 1,920 1,810 61,970
2012.06.05 1,790 40 1,755 1,800 1,740 24,180
2012.06.04 1,750 70 1,790 1,790 1,715 80,650
2012.06.01 1,820 55 1,820 1,845 1,805 55,530
2012.05.31 1,765 170 1,920 1,930 1,765 218,120
2012.05.30 1,935 30 1,905 1,950 1,905 36,210
2012.05.29 1,905 0 1,900 1,925 1,870 43,430
2012.05.25 1,905 15 1,895 1,930 1,875 33,360
2012.05.24 1,890 10 1,900 1,935 1,870 42,620
2012.05.23 1,900 40 1,885 1,945 1,870 63,420
2012.05.22 1,860 15 1,855 1,900 1,850 70,650
2012.05.21 1,845 60 1,875 1,950 1,835 86,940
2012.05.18 1,905 115 1,985 1,985 1,870 185,290
2012.05.17 2,020 40 2,010 2,070 1,975 180,420
2012.05.16 2,060 125 2,135 2,180 2,055 132,000
2012.05.15 2,185 45 2,230 2,230 2,090 93,560
2012.05.14 2,230 45 2,275 2,280 2,225 45,220
2012.05.11 2,275 20 2,265 2,315 2,235 32,360
2012.05.10 2,295 5 2,275 2,340 2,260 28,560
2012.05.09 2,300 5 2,295 2,340 2,275 37,080
2012.05.08 2,295 10 2,290 2,320 2,265 45,380
2012.05.07 2,305 55 2,355 2,355 2,280 23,950
2012.05.04 2,360 80 2,305 2,395 2,285 52,270
2012.05.03 2,280 70 2,215 2,315 2,215 47,590
2012.05.02 2,210 10 2,175 2,250 2,175 44,760
2012.04.30 2,200 30 2,140 2,300 2,140 45,180
2012.04.27 2,170 5 2,200 2,200 2,090 30,560
2012.04.26 2,175 65 2,265 2,275 2,160 49,760
2012.04.25 2,240 100 2,140 2,250 2,140 152,700
2012.04.24 2,140 50 2,195 2,205 2,100 71,340
2012.04.23 2,190 30 2,220 2,245 2,175 78,110
2012.04.20 2,220 65 2,270 2,290 2,215 89,400
2012.04.19 2,285 55 2,360 2,380 2,245 65,610
2012.04.18 2,340 20 2,370 2,410 2,340 53,690
2012.04.17 2,360 10 2,370 2,415 2,340 44,930
2012.04.16 2,370 5 2,330 2,375 2,320 21,300
2012.04.13 2,365 70 2,295 2,370 2,295 45,590
2012.04.12 2,295 55 2,295 2,300 2,245 37,170
2012.04.10 2,240 10 2,220 2,315 2,220 84,290
2012.04.09 2,250 125 2,360 2,395 2,250 112,500
2012.04.06 2,375 25 2,415 2,420 2,330 67,620
2012.04.05 2,400 10 2,385 2,430 2,350 56,700
2012.04.04 2,410 90 2,490 2,515 2,380 113,490
2012.04.03 2,500 55 2,545 2,570 2,500 85,050
2012.04.02 2,555 25 2,540 2,575 2,540 44,160
2012.03.30 2,530 5 2,510 2,550 2,500 65,210
2012.03.29 2,525 50 2,570 2,590 2,520 108,990
2012.03.28 2,575 15 2,590 2,640 2,570 73,290
2012.03.27 2,590 10 2,625 2,625 2,570 86,970
2012.03.26 2,600 5 2,600 2,670 2,590 85,320
2012.03.23 2,605 5 2,555 2,615 2,550 160,790
2012.03.22 2,610 45 2,695 2,695 2,600 202,950
2012.03.21 2,655 30 2,620 2,780 2,595 599,500
2012.03.20 2,625 15 2,630 2,650 2,600 187,130
2012.03.19 2,640 20 2,650 2,660 2,600 188,670
2012.03.16 2,660 15 2,700 2,705 2,640 133,570
2012.03.15 2,675 5 2,670 2,710 2,635 135,620
2012.03.14 2,680 10 2,715 2,715 2,665 110,870
2012.03.13 2,690 15 2,675 2,710 2,675 122,260
2012.03.12 2,675 25 2,720 2,720 2,655 68,320
2012.03.09 2,700 50 2,670 2,710 2,650 146,080
2012.03.08 2,650 20 2,670 2,680 2,635 113,230
2012.03.07 2,670 15 2,615 2,670 2,615 99,850
2012.03.06 2,655 70 2,730 2,730 2,640 179,470
2012.03.05 2,725 25 2,765 2,770 2,705 179,830
2012.03.02 2,750 10 2,735 2,770 2,725 155,280
2012.02.29 2,740 35 2,730 2,790 2,725 278,530
2012.02.28 2,705 5 2,680 2,745 2,675 218,790
2012.02.27 2,700 35 2,680 2,785 2,675 390,730
2012.02.24 2,665 25 2,640 2,695 2,640 150,260
2012.02.23 2,640 0 2,640 2,700 2,625 177,240
2012.02.22 2,640 10 2,605 2,660 2,600 174,390
2012.02.21 2,630 35 2,665 2,700 2,610 361,280
2012.02.20 2,665 50 2,695 2,750 2,645 520,200
2012.02.17 2,715 75 2,955 3,035 2,715 2,297,690
2012.02.16 2,640 60 2,700 2,755 2,635 255,800
2012.02.15 2,700 50 2,680 2,750 2,630 240,310
2012.02.14 2,650 0 2,695 2,710 2,640 248,930
2012.02.13 2,650 25 2,625 2,665 2,595 294,960
2012.02.10 2,625 30 2,655 2,660 2,610 237,810
2012.02.09 2,655 45 2,625 2,660 2,585 195,750
2012.02.08 2,610 35 2,650 2,680 2,560 491,260
2012.02.07 2,645 40 2,680 2,720 2,620 275,880
2012.02.06 2,685 50 2,750 2,765 2,670 210,730
2012.02.03 2,735 70 2,805 2,820 2,675 213,570
2012.02.02 2,805 5 2,860 2,870 2,780 180,520
2012.02.01 2,810 70 2,745 2,840 2,740 205,920
2012.01.31 2,740 20 2,720 2,745 2,705 91,860
2012.01.30 2,720 10 2,730 2,745 2,700 72,320
2012.01.27 2,730 20 2,705 2,740 2,695 93,440
2012.01.26 2,710 40 2,680 2,730 2,675 65,060
2012.01.25 2,670 10 2,680 2,715 2,660 101,750
2012.01.20 2,680 5 2,680 2,760 2,655 113,320
2012.01.19 2,675 15 2,700 2,730 2,670 139,810
2012.01.18 2,690 65 2,760 2,760 2,675 137,740
2012.01.17 2,755 20 2,795 2,795 2,725 105,220
2012.01.16 2,735 135 2,870 2,870 2,700 169,770
2012.01.13 2,870 15 2,865 2,900 2,840 81,949
2012.01.12 2,855 50 2,805 2,900 2,805 131,946
2012.01.11 2,805 5 2,830 2,830 2,760 112,251
2012.01.10 2,810 60 2,750 2,820 2,745 99,613
2012.01.09 2,750 30 2,810 2,810 2,730 94,320
2012.01.06 2,780 10 2,800 2,810 2,755 120,098
2012.01.05 2,770 40 2,730 2,830 2,680 164,151
2012.01.04 2,730 40 2,780 2,780 2,700 187,360
2012.01.03 2,770 50 2,720 2,780 2,715 103,795
2012.01.02 2,720 15 2,730 2,740 2,670 123,041
2011.12.29 2,705 35 2,750 2,775 2,695 151,591
2011.12.28 2,740 55 2,685 2,800 2,670 134,490
2011.12.27 2,685 165 2,820 2,870 2,670 452,400
2011.12.26 2,850 90 2,930 2,960 2,830 226,845
2011.12.23 2,940 20 2,960 3,010 2,920 194,970
2011.12.22 2,960 10 2,930 3,015 2,915 109,280
2011.12.21 2,970 75 2,960 3,070 2,820 329,780
2011.12.20 2,895 180 2,720 2,900 2,720 230,225
2011.12.19 2,715 265 2,960 3,020 2,535 902,894
2011.12.16 2,980 90 3,120 3,165 2,960 783,606
2011.12.15 3,070 385 3,515 3,790 2,940 1,714,407
2011.12.14 3,455 185 3,300 3,455 3,270 642,295
2011.12.13 3,270 60 3,295 3,295 3,230 144,580
2011.12.12 3,330 50 3,360 3,360 3,220 171,418
2011.12.09 3,280 40 3,250 3,375 3,250 136,500
2011.12.08 3,320 20 3,310 3,470 3,290 544,062
2011.12.07 3,300 120 3,175 3,325 3,175 186,777
2011.12.06 3,180 20 3,200 3,240 3,160 102,790
2011.12.05 3,160 45 3,205 3,210 3,145 104,027
2011.12.02 3,205 60 3,115 3,205 3,090 116,763
2011.12.01 3,145 5 3,210 3,220 3,105 205,891
2011.11.30 3,140 150 3,255 3,270 3,140 216,111
2011.11.29 3,290 95 3,220 3,290 3,195 100,031
2011.11.28 3,195 5 3,240 3,270 3,150 172,410
2011.11.25 3,190 75 3,230 3,380 3,190 236,060
2011.11.24 3,265 5 3,265 3,295 3,170 132,660
2011.11.23 3,270 150 3,450 3,470 3,265 197,050
2011.11.22 3,420 30 3,440 3,460 3,345 190,390
2011.11.21 3,450 80 3,360 3,510 3,310 563,172
2011.11.18 3,370 50 3,220 3,390 3,210 244,272
2011.11.17 3,320 45 3,285 3,375 3,240 33,530
2011.11.16 3,275 85 3,240 3,300 3,145 31,506
2011.11.15 3,190 55 3,385 3,390 3,170 1,030,660
2011.11.14 3,135 15 3,175 3,230 3,065 195,544
2011.11.11 3,150 15 3,135 3,240 3,135 91,429
2011.11.10 3,165 60 3,110 3,230 3,050 125,210
2011.11.09 3,225 85 3,350 3,390 3,220 197,613
2011.11.08 3,310 10 3,300 3,375 3,235 271,622
2011.11.07 3,300 0 3,250 3,330 3,205 266,898
2011.11.04 3,300 200 3,160 3,465 3,135 541,670
2011.11.03 3,100 20 3,180 3,180 3,100 122,670
2011.11.02 3,120 110 3,100 3,150 3,050 158,070
2011.11.01 3,230 140 3,300 3,340 3,230 162,840
2011.10.31 3,370 95 3,340 3,495 3,270 261,231
2011.10.28 3,275 5 3,350 3,360 3,265 181,990
2011.10.27 3,280 0 3,305 3,395 3,255 157,279
2011.10.26 3,280 30 3,285 3,285 3,175 130,296
2011.10.25 3,250 40 3,210 3,285 3,200 161,952
2011.10.24 3,210 40 3,210 3,395 3,210 207,662
2011.10.21 3,170 160 3,030 3,185 3,030 88,570
2011.10.20 3,010 165 3,200 3,275 3,010 139,178
2011.10.19 3,175 25 3,295 3,295 3,125 168,750
2011.10.18 3,200 140 3,230 3,280 3,175 186,312
2011.10.17 3,340 35 3,315 3,375 3,295 175,450
2011.10.14 3,305 95 3,380 3,470 3,290 142,037
2011.10.13 3,400 105 3,365 3,445 3,300 211,210
2011.10.12 3,295 5 3,205 3,570 3,175 407,207
2011.10.11 3,290 110 3,860 3,860 3,210 85,157
2011.10.10 3,400 440 3,395 3,400 3,390 102,134
2011.10.07 2,960 170 2,825 2,960 2,785 169,360
2011.10.06 2,790 35 2,800 2,870 2,745 152,320
2011.10.05 2,755 130 2,910 2,915 2,720 168,081
2011.10.04 2,885 155 2,780 2,985 2,780 140,600
2011.09.30 3,040 55 3,065 3,100 3,010 88,710
2011.09.29 2,985 55 2,825 2,985 2,825 97,311
2011.09.28 2,930 10 2,995 3,080 2,920 102,960
2011.09.27 2,920 120 2,805 2,980 2,805 181,389
2011.09.26 2,800 290 3,170 3,170 2,800 352,261
2011.09.23 3,090 280 3,220 3,260 3,090 292,111
2011.09.22 3,370 250 3,050 3,580 3,000 834,250
2011.09.21 3,120 10 3,170 3,200 3,100 163,751
2011.09.20 3,130 50 3,100 3,225 3,100 125,820
2011.09.19 3,180 100 3,080 3,250 3,030 168,948
2011.09.16 3,080 140 2,970 3,150 2,970 182,217
2011.09.15 2,940 5 3,000 3,060 2,930 195,064
2011.09.14 2,935 190 3,090 3,140 2,930 185,312
2011.09.09 3,125 55 3,120 3,220 3,095 125,241
2011.09.08 3,180 70 3,260 3,350 3,120 189,828
2011.09.07 3,250 185 3,100 3,250 3,100 162,160
2011.09.06 3,065 220 3,190 3,260 3,055 323,093
2011.09.05 3,285 220 3,370 3,440 3,285 356,761
2011.09.02 3,505 10 3,490 3,545 3,400 236,710
2011.09.01 3,495 145 3,655 3,690 3,450 370,460
2011.08.31 3,640 40 3,770 3,780 3,580 401,280
2011.08.30 3,680 365 3,360 3,690 3,330 608,980
2011.08.29 3,315 45 3,385 3,385 3,300 211,402
2011.08.26 3,270 60 3,335 3,335 3,210 138,965
2011.08.25 3,330 30 3,425 3,485 3,330 209,312
2011.08.24 3,360 35 3,520 3,525 3,300 364,682
2011.08.23 3,395 95 3,360 3,450 3,300 328,810
2011.08.22 3,300 0 3,350 3,405 3,170 378,646
2011.08.19 3,300 260 3,290 3,635 3,160 1,093,247
2011.08.18 3,560 230 3,915 3,990 3,540 1,250,531
2011.08.17 3,790 210 3,700 3,970 3,490 1,826,509
2011.08.16 3,580 185 3,500 3,645 3,470 1,083,653
2011.08.12 3,395 85 3,600 3,650 3,395 864,081
2011.08.11 3,480 290 2,985 3,580 2,985 1,135,001
2011.08.10 3,190 170 3,250 3,295 3,115 607,771
2011.08.09 3,020 75 2,900 3,070 2,675 870,389
2011.08.08 3,095 255 3,175 3,500 2,850 1,117,857
2011.08.05 3,350 455 3,495 3,640 3,290 580,173
2011.08.04 3,805 0 3,805 3,955 3,725 535,668
2011.08.03 3,805 100 3,815 4,045 3,715 969,399
2011.08.02 3,905 150 4,055 4,070 3,850 663,870
2011.08.01 4,055 5 4,150 4,195 4,015 521,972
2011.07.29 4,060 50 4,010 4,210 3,950 1,255,607
2011.07.28 4,010 170 4,230 4,240 3,950 1,661,285
2011.07.27 4,180 60 4,240 4,395 4,105 1,042,518
2011.07.26 4,240 140 4,230 4,370 4,215 1,036,868
2011.07.25 4,380 385 4,050 4,545 4,010 3,426,504
2011.07.22 3,995 85 3,935 4,040 3,815 857,895
2011.07.21 3,910 130 3,710 4,135 3,710 1,912,542
2011.07.20 3,780 280 4,150 4,150 3,775 1,320,974
2011.07.19 4,060 55 3,885 4,090 3,820 2,610,819
2011.07.18 4,005 345 4,095 4,205 3,760 8,974,220
2011.07.15 3,660 475 3,220 3,660 3,220 2,830,885
2011.07.14 3,185 355 2,840 3,220 2,835 1,039,770
2011.07.13 2,830 95 2,735 2,830 2,690 101,203
2011.07.12 2,735 15 2,745 2,745 2,655 77,840
2011.07.11 2,750 40 2,790 2,830 2,720 104,920
2011.07.08 2,790 150 2,650 2,805 2,580 305,710
2011.07.07 2,640 75 2,610 2,695 2,555 85,380
2011.07.06 2,565 20 2,565 2,620 2,560 74,341
2011.07.05 2,585 5 2,590 2,640 2,585 52,168
2011.07.04 2,590 10 2,605 2,630 2,560 84,483
2011.07.01 2,580 20 2,600 2,690 2,525 156,510
2011.06.30 2,560 70 2,485 2,595 2,485 78,053
2011.06.29 2,490 0 2,525 2,535 2,460 36,580
2011.06.28 2,490 60 2,440 2,505 2,430 49,932
2011.06.27 2,430 0 2,425 2,450 2,390 49,530
2011.06.24 2,430 95 2,340 2,470 2,340 75,061
2011.06.23 2,335 15 2,310 2,365 2,310 42,620
2011.06.22 2,350 10 2,395 2,395 2,320 63,125
2011.06.21 2,360 20 2,350 2,400 2,320 5,764
2011.06.20 2,340 85 2,395 2,450 2,330 69,070
2011.06.17 2,425 5 2,400 2,440 2,380 47,460
2011.06.16 2,420 5 2,370 2,435 2,360 72,280
2011.06.15 2,425 120 2,300 2,430 2,300 75,120
2011.06.14 2,305 65 2,220 2,305 2,220 100,900
2011.06.13 2,240 130 2,400 2,400 2,220 122,970
2011.06.10 2,370 40 2,425 2,560 2,050 215,800
2011.06.09 2,410 5 2,405 2,460 2,390 157,770
2011.06.08 2,405 85 2,490 2,520 2,390 161,702
2011.06.07 2,490 40 2,500 2,545 2,485 104,232
2011.06.03 2,530 20 2,515 2,540 2,500 75,470
2011.06.02 2,510 40 2,505 2,600 2,500 47,165
2011.06.01 2,550 0 2,550 2,555 2,515 61,943
2011.05.31 2,550 5 2,545 2,620 2,510 155,824
2011.05.30 2,555 45 2,605 2,635 2,550 49,892
2011.05.27 2,600 0 2,700 2,705 2,590 88,150
2011.05.26 2,600 110 2,545 2,600 2,475 207,113
2011.05.25 2,490 60 2,600 2,600 2,390 131,365
2011.05.24 2,550 15 2,485 2,630 2,485 120,201
2011.05.23 2,565 175 2,740 2,740 2,550 152,710
2011.05.20 2,740 60 2,790 2,810 2,740 49,421
2011.05.19 2,800 0 2,780 2,820 2,740 91,460
2011.05.18 2,800 30 2,770 2,815 2,715 74,045
2011.05.17 2,770 10 2,745 2,860 2,740 112,790
2011.05.16 2,760 110 2,870 2,870 2,745 93,396
2011.05.13 2,870 30 2,895 2,895 2,800 105,192
2011.05.12 2,840 5 2,820 2,950 2,810 199,073
2011.05.11 2,820 40 2,780 2,850 2,780 57,990
2011.05.09 2,780 0 2,795 2,795 2,735 108,543
2011.05.06 2,780 25 2,745 2,795 2,725 129,845
2011.05.04 2,755 80 2,835 2,890 2,740 268,547
2011.05.03 2,835 125 2,940 2,960 2,815 175,477
2011.04.29 2,955 50 3,010 3,030 2,920 202,717
2011.04.28 3,005 220 2,800 3,140 2,800 770,248
2011.04.27 2,785 75 2,790 2,845 2,695 197,740
2011.04.26 2,710 50 2,745 2,760 2,685 100,550
2011.04.25 2,760 30 2,685 2,785 2,685 107,840
2011.04.22 2,730 40 2,775 2,795 2,685 229,810
2011.04.21 2,770 40 2,855 2,865 2,760 159,950
2011.04.20 2,810 30 2,830 2,860 2,780 89,650
2011.04.19 2,780 30 2,775 2,830 2,765 129,287
2011.04.18 2,810 55 2,865 2,875 2,800 111,750
2011.04.15 2,865 15 2,930 2,970 2,860 110,553
2011.04.14 2,880 25 2,885 2,940 2,835 108,089
2011.04.13 2,905 20 2,850 2,935 2,800 62,177
2011.04.12 2,885 70 2,925 3,000 2,870 141,692
2011.04.11 2,955 40 3,035 3,040 2,955 105,713
2011.04.08 2,995 25 3,020 3,030 2,975 161,647
2011.04.07 3,020 15 3,075 3,080 3,000 158,240
2011.04.06 3,035 25 3,085 3,105 3,025 225,508
2011.04.05 3,010 0 3,020 3,120 2,985 490,521
2011.04.04 3,010 30 3,090 3,090 3,000 121,045
2011.04.01 3,040 50 3,040 3,055 2,990 205,950
2011.03.31 2,990 40 3,050 3,050 2,970 220,160
2011.03.30 3,030 130 2,900 3,050 2,900 200,845
2011.03.29 2,900 35 2,940 2,945 2,880 204,559
2011.03.28 2,935 15 2,990 2,990 2,900 121,773
2011.03.25 2,950 20 2,985 3,000 2,920 134,060
2011.03.24 2,930 65 2,895 3,020 2,875 245,585
2011.03.23 2,865 5 2,840 2,890 2,830 118,890
2011.03.22 2,860 10 2,855 2,890 2,850 55,812
2011.03.21 2,850 50 2,870 2,880 2,815 103,400
2011.03.18 2,800 80 2,720 2,830 2,720 84,040
2011.03.17 2,720 70 2,750 2,750 2,695 124,186
2011.03.16 2,790 10 2,735 2,820 2,730 68,479
2011.03.15 2,780 90 2,850 2,940 2,640 293,451
2011.03.14 2,870 110 2,935 2,995 2,815 105,610
2011.03.11 2,980 80 2,885 2,980 2,840 165,600
2011.03.10 2,900 20 2,900 2,950 2,850 136,310
2011.03.09 2,880 50 2,890 2,930 2,850 104,720
2011.03.08 2,830 35 2,900 2,910 2,830 119,218
2011.03.07 2,865 45 2,835 2,950 2,835 87,400
2011.03.04 2,820 5 2,825 2,850 2,810 83,955
2011.03.03 2,825 5 2,830 2,880 2,800 119,328
2011.03.02 2,830 35 2,835 2,890 2,790 60,833
2011.02.28 2,865 115 2,950 2,985 2,850 87,753
2011.02.25 2,980 50 2,935 3,030 2,810 481,829
2011.02.24 2,930 20 2,920 3,000 2,850 123,033
2011.02.23 2,910 10 2,905 2,930 2,725 75,860
2011.02.22 2,900 20 2,900 3,000 2,830 160,968
2011.02.21 2,920 30 2,915 2,945 2,815 159,104
2011.02.18 2,950 25 2,960 2,990 2,855 121,393
2011.02.17 2,975 25 3,000 3,050 2,720 576,782
2011.02.16 3,000 15 3,025 3,050 2,985 140,563
2011.02.15 3,015 45 3,035 3,090 3,010 138,211
2011.02.14 3,060 5 3,060 3,140 3,020 169,564
2011.02.11 3,065 175 3,210 3,290 3,000 524,298
2011.02.10 3,240 35 3,265 3,330 3,210 230,122
2011.02.09 3,275 10 3,290 3,290 3,130 267,601
2011.02.08 3,265 60 3,205 3,300 3,175 360,782
2011.02.07 3,205 10 3,225 3,260 3,190 194,285
2011.02.01 3,195 15 3,225 3,275 3,160 208,293
2011.01.31 3,210 115 3,260 3,345 3,190 344,461
2011.01.28 3,325 75 3,235 3,340 3,220 373,070
2011.01.27 3,250 50 3,235 3,295 3,200 202,033
2011.01.26 3,200 50 3,250 3,300 3,200 192,107
2011.01.25 3,250 30 3,295 3,315 3,245 195,792
2011.01.24 3,280 30 3,250 3,300 3,215 135,120
2011.01.21 3,250 30 3,260 3,295 3,220 275,169
2011.01.20 3,280 45 3,350 3,355 3,265 242,401
2011.01.19 3,325 55 3,285 3,345 3,240 366,330
2011.01.18 3,270 130 3,385 3,385 3,215 805,570
2011.01.17 3,400 65 3,470 3,560 3,400 287,503
2011.01.14 3,465 35 3,405 3,515 3,380 244,968
2011.01.12 3,520 15 3,520 3,610 3,480 345,536
2011.01.11 3,505 75 3,620 3,690 3,480 654,320
2011.01.10 3,580 135 3,445 3,620 3,415 686,221
2011.01.07 3,445 70 3,385 3,445 3,315 233,694
2011.01.06 3,375 80 3,465 3,485 3,330 373,561
2011.01.05 3,455 50 3,510 3,540 3,390 295,282
2011.01.04 3,505 75 3,460 3,600 3,410 723,128
2011.01.03 3,430 20 3,440 3,475 3,385 215,891
2010.12.30 3,410 5 3,415 3,530 3,380 333,796
2010.12.29 3,405 205 3,300 3,495 3,255 693,164
2010.12.28 3,200 5 3,160 3,200 3,105 233,280
2010.12.27 3,195 95 3,255 3,285 3,150 305,229
2010.12.24 3,290 10 3,300 3,360 3,240 213,890
2010.12.23 3,300 70 3,355 3,425 3,245 311,383
2010.12.22 3,370 60 3,480 3,480 3,330 222,207
2010.12.21 3,430 120 3,390 3,445 3,355 275,446
2010.12.20 3,310 120 3,370 3,425 3,270 303,940
2010.12.17 3,430 55 3,400 3,550 3,300 387,232
2010.12.16 3,375 70 3,420 3,480 3,350 436,670
2010.12.15 3,445 15 3,550 3,655 3,390 782,376
2010.12.14 3,290 110 3,860 3,860 3,210 582,990
2010.12.13 3,310 90 3,370 3,400 3,250 48,492
2010.12.10 3,400 90 3,440 3,520 3,370 1,642,062
2010.12.09 3,310 215 3,095 3,335 3,095 584,076
2010.12.08 3,095 10 3,170 3,190 3,080 133,779
2010.12.07 3,105 40 3,120 3,170 3,095 113,882
2010.12.06 3,145 80 3,075 3,160 3,060 90,553
2010.12.03 3,065 90 3,155 3,185 3,065 168,391
2010.12.02 3,155 65 3,140 3,225 3,100 251,123
2010.12.01 3,090 15 3,070 3,100 3,020 96,814
2010.11.30 3,105 100 3,010 3,105 3,000 117,780
2010.11.29 3,005 55 3,120 3,120 2,960 227,874
2010.11.26 3,060 15 3,055 3,165 3,035 299,048
2010.11.25 3,045 110 3,160 3,195 3,040 340,219
2010.11.23 3,220 160 3,375 3,405 3,200 504,280
2010.11.22 3,380 15 3,445 3,470 3,320 356,756
2010.11.19 3,395 85 3,500 3,510 3,395 312,302
2010.11.18 3,480 80 3,425 3,505 3,370 375,170
2010.11.17 3,400 45 3,360 3,440 3,310 435,865
2010.11.16 3,445 45 3,490 3,580 3,350 710,751
2010.11.15 3,400 100 3,350 3,450 3,290 769,441
2010.11.12 3,300 140 3,540 3,755 3,250 2,338,920
2010.11.11 3,440 10 3,450 3,650 3,410 1,275,807
2010.11.10 3,450 10 3,430 3,520 3,360 637,470
2010.11.09 3,440 190 3,285 3,440 3,285 933,380
2010.11.08 3,250 15 3,275 3,275 3,150 262,878
2010.11.05 3,265 30 3,300 3,310 3,220 368,960
2010.11.04 3,295 135 3,160 3,295 3,095 438,960
2010.11.03 3,160 130 3,340 3,370 3,145 645,701
2010.11.02 3,290 170 3,195 3,320 3,150 737,297
2010.11.01 3,120 25 3,150 3,260 3,050 473,770
2010.10.29 3,145 125 3,250 3,285 3,130 510,554
2010.10.28 3,270 105 3,205 3,295 3,130 889,789
2010.10.27 3,165 180 3,020 3,260 2,975 645,416
2010.10.26 2,985 65 3,095 3,100 2,970 369,880
2010.10.22 3,075 15 3,135 3,160 3,070 269,487
2010.10.21 3,090 75 3,045 3,145 3,025 497,759
2010.10.20 3,015 30 2,945 3,030 2,915 395,405
2010.10.19 2,985 150 2,835 3,045 2,835 635,499
2010.10.18 2,835 60 2,805 2,840 2,795 156,339
2010.10.15 2,775 40 2,815 2,825 2,600 232,089
2010.10.14 2,815 5 2,820 2,835 2,790 184,615
2010.10.13 2,810 5 2,830 2,865 2,810 192,466
2010.10.12 2,815 80 2,920 2,925 2,790 133,385
2010.10.11 2,895 45 2,830 2,920 2,830 189,686
2010.10.08 2,850 0 2,890 2,890 2,800 166,650
2010.10.07 2,850 70 2,925 2,980 2,850 143,682
2010.10.06 2,920 65 2,880 2,970 2,860 310,564
2010.10.05 2,855 0 2,855 2,910 2,840 97,358
2010.10.04 2,855 20 2,850 2,935 2,840 234,579
2010.10.01 2,850 70 2,780 2,945 2,755 418,970
2010.09.30 2,780 35 2,750 2,785 2,740 181,832
2010.09.29 2,745 10 2,740 2,785 2,730 187,426
2010.09.28 2,735 10 2,710 2,765 2,690 222,401
2010.09.27 2,745 30 2,720 2,755 2,710 140,500
2010.09.24 2,715 0 2,715 2,735 2,680 110,296
2010.09.20 2,715 15 2,710 2,725 2,620 178,910
2010.09.17 2,700 0 2,745 2,755 2,695 130,058
2010.09.16 2,700 20 2,680 2,765 2,655 171,217
2010.09.15 2,680 120 2,800 2,825 2,670 482,794
2010.09.14