종목시세
종목명/종목코드  
엘컴텍 (037950) 2020-10-26 오후 3:34:51 기준(창출) 새로고침
1,450
전일대비 60 -3.97%
전일 1,450 고가 1,510 (상한가 2,080) 거래량 576,553
시가 1,500 저가 1,450 (하한가 1,120)
주요시세 호가
현재가 1,450 매도호가 0
전일대비 60 매수호가 0
등락율 0.00(%) 전일가 1,450
액면가 500 시가 1,500
상한가 1,885 고가 1,510
하한가 1,015 저가 1,450
거래량 576,553 상장주식수 84,447,519
시가총액/억 1,224 외국인현재 3,734,984
PER 0 배 EPS 0 원
PBR 0 배 BPS 0 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 1,450 60 1,500 1,510 1,450 576,553
2020.10.23 1,510 5 1,520 1,540 1,505 356,995
2020.10.22 1,515 15 1,520 1,555 1,510 549,243
2020.10.21 1,530 15 1,520 1,535 1,510 193,569
2020.10.20 1,515 40 1,540 1,545 1,500 479,918
2020.10.19 1,555 5 1,560 1,575 1,545 347,628
2020.10.16 1,560 20 1,540 1,590 1,520 1,140,538
2020.10.15 1,540 50 1,575 1,595 1,520 660,734
2020.10.13 1,595 5 1,605 1,620 1,590 377,342
2020.10.12 1,600 15 1,625 1,630 1,595 300,791
2020.10.08 1,615 5 1,620 1,645 1,600 544,002
2020.10.07 1,620 40 1,580 1,695 1,565 1,166,364
2020.10.06 1,580 0 1,585 1,620 1,575 845,399
2020.10.05 1,580 10 1,575 1,595 1,560 342,281
2020.09.29 1,570 40 1,545 1,600 1,540 490,215
2020.09.28 1,530 45 1,490 1,545 1,490 505,881
2020.09.25 1,485 25 1,515 1,545 1,485 486,619
2020.09.24 1,510 65 1,550 1,565 1,470 882,405
2020.09.23 1,575 20 1,550 1,600 1,525 673,272
2020.09.22 1,555 95 1,650 1,655 1,540 1,275,077
2020.09.18 1,700 15 1,720 1,735 1,690 617,787
2020.09.17 1,770 10 1,765 1,775 1,755 89,016
2020.09.16 1,760 10 1,760 1,785 1,755 879,695
2020.09.15 1,770 10 1,790 1,790 1,760 551,102
2020.09.10 1,750 5 1,755 1,785 1,740 585,019
2020.09.09 1,755 5 1,770 1,790 1,750 992,602
2020.09.07 1,750 5 1,735 1,775 1,730 787,607
2020.09.04 1,745 15 1,745 1,780 1,735 978,269
2020.09.02 1,755 5 1,750 1,770 1,700 802,849
2020.09.01 1,760 10 1,770 1,775 1,735 461,493
2020.08.31 1,765 5 1,775 1,790 1,765 209,331
2020.08.28 1,765 0 1,760 1,780 1,750 433,730
2020.08.27 1,765 45 1,730 1,815 1,720 1,507,944
2020.08.26 1,720 15 1,750 1,750 1,720 495,202
2020.08.25 1,735 50 1,680 1,735 1,680 590,754
2020.08.24 1,685 25 1,680 1,705 1,660 761,074
2020.08.21 1,710 0 1,705 1,745 1,700 846,247
2020.08.20 1,710 95 1,805 1,835 1,670 1,960,105
2020.08.19 1,805 60 1,835 1,855 1,790 1,118,710
2020.08.14 1,800 75 1,875 1,875 1,800 1,090,338
2020.08.13 1,875 30 1,845 1,880 1,835 1,041,510
2020.08.12 1,845 145 1,940 1,965 1,840 3,230,061
2020.08.11 1,990 10 2,040 2,050 1,970 2,527,009
2020.08.10 2,000 20 2,020 2,065 1,985 2,253,506
2020.08.07 2,020 50 1,980 2,175 1,960 12,657,088
2020.08.06 1,970 20 1,945 2,070 1,940 3,454,363
2020.08.05 1,950 25 1,995 2,030 1,950 2,306,560
2020.08.04 1,925 5 1,905 1,960 1,900 1,067,900
2020.08.03 1,920 30 1,945 1,945 1,900 855,812
2020.07.31 1,950 30 1,905 1,950 1,885 1,930,200
2020.07.30 1,920 50 1,980 1,995 1,920 2,368,627
2020.07.29 1,970 55 2,040 2,065 1,970 2,719,833
2020.07.28 2,025 15 2,055 2,130 1,985 7,464,645
2020.07.27 2,010 30 2,060 2,135 2,005 6,614,247
2020.07.24 1,980 95 1,925 2,015 1,865 7,156,580
2020.07.23 1,885 0 1,920 1,930 1,860 2,483,478
2020.07.22 1,885 75 1,825 1,905 1,825 4,939,783
2020.07.21 1,810 5 1,805 1,825 1,795 701,794
2020.07.20 1,805 15 1,820 1,820 1,785 796,335
2020.07.17 1,820 20 1,845 1,850 1,815 686,271
2020.07.16 1,840 5 1,830 1,865 1,830 1,016,891
2020.07.15 1,845 15 1,805 1,850 1,805 1,129,711
2020.07.14 1,830 50 1,805 1,915 1,775 2,773,156
2020.07.13 1,780 15 1,795 1,805 1,775 792,256
2020.07.10 1,795 65 1,855 1,870 1,765 1,363,399
2020.07.09 1,860 0 1,875 1,890 1,835 987,848
2020.07.08 1,860 15 1,885 1,910 1,855 2,615,119
2020.07.07 1,845 30 1,830 1,875 1,815 1,348,216
2020.07.06 1,815 15 1,830 1,855 1,810 764,660
2020.07.03 1,830 10 1,850 1,850 1,820 1,004,032
2020.06.30 1,795 15 1,760 1,820 1,760 1,480,925
2020.06.29 1,780 60 1,840 1,850 1,775 1,639,676
2020.06.26 1,840 85 1,925 1,940 1,830 2,790,440
2020.06.25 1,925 25 1,955 1,975 1,915 1,963,302
2020.06.24 1,950 30 1,940 1,985 1,920 2,417,488
2020.06.23 1,980 5 1,970 2,075 1,950 5,567,422
2020.06.22 1,975 5 2,015 2,040 1,960 4,570,673
2020.06.19 1,970 55 2,045 2,070 1,955 4,621,108
2020.06.18 2,025 15 2,030 2,055 2,000 2,938,607
2020.06.17 2,040 50 2,050 2,130 2,020 10,400,562
2020.06.16 1,975 105 1,975 2,000 1,975 182,490
2020.06.15 2,080 80 2,020 2,145 1,930 12,163,292
2020.06.12 2,000 80 2,145 2,215 2,000 12,217,996
2020.06.11 2,080 20 2,060 2,115 2,050 2,964,676
2020.06.10 2,060 0 2,085 2,090 2,055 1,944,694
2020.06.09 2,060 5 2,060 2,115 2,045 4,566,345
2020.06.08 2,055 100 2,115 2,220 2,050 14,901,599
2020.06.05 2,155 50 2,205 2,210 2,145 3,084,424
2020.06.04 2,205 30 2,145 2,225 2,145 3,107,629
2020.06.03 2,175 5 2,170 2,200 2,135 3,602,050
2020.06.02 2,180 20 2,200 2,220 2,150 4,112,546
2020.06.01 2,200 5 2,220 2,240 2,180 2,922,905
2020.05.29 2,235 50 2,220 2,280 2,215 4,118,769
2020.05.28 2,185 30 2,190 2,370 2,170 28,919,436
2020.05.27 2,215 85 2,110 2,235 2,105 8,729,907
2020.05.26 2,130 10 2,125 2,160 2,115 2,211,250
2020.05.25 2,140 55 2,160 2,170 2,105 4,858,886
2020.05.22 2,195 95 2,095 2,215 2,075 15,491,549
2020.05.21 2,100 0 2,100 2,100 2,075 1,700,001
2020.05.20 2,100 15 2,110 2,135 2,075 4,004,710
2020.05.19 2,085 65 2,090 2,125 2,060 4,889,387
2020.05.18 2,150 60 2,110 2,185 2,090 6,047,510
2020.05.15 2,090 10 2,085 2,155 2,065 6,937,612
2020.05.14 2,080 45 2,070 2,100 2,030 3,828,121
2020.05.13 2,035 20 2,050 2,090 2,030 2,482,899
2020.05.12 2,055 45 2,005 2,095 1,990 6,732,996
2020.05.11 2,010 20 2,025 2,035 2,000 1,226,924
2020.05.08 2,030 5 2,065 2,065 2,025 1,787,117
2020.05.07 2,035 0 2,015 2,060 2,005 2,969,395
2020.05.06 2,035 20 2,020 2,035 1,985 2,406,941
2020.05.04 2,015 10 1,995 2,055 1,990 2,179,144
2020.04.29 2,025 90 2,095 2,135 2,010 4,476,647
2020.04.28 2,115 25 2,105 2,245 2,045 22,071,282
2020.04.27 2,140 5 2,135 2,170 2,100 5,788,274
2020.04.24 2,145 50 2,155 2,340 2,095 38,713,365
2020.04.23 2,095 95 2,035 2,115 2,035 7,135,569
2020.04.22 2,000 65 2,090 2,180 1,980 17,534,472
2020.04.21 2,065 100 1,960 2,370 1,915 75,586,095
2020.04.20 1,965 40 1,920 1,975 1,880 4,513,816
2020.04.17 1,925 125 2,020 2,025 1,915 5,759,299
2020.04.16 2,050 5 1,975 2,050 1,940 4,785,278
2020.04.14 2,045 5 2,115 2,165 2,045 9,923,945
2020.04.13 2,050 55 2,020 2,145 1,995 18,660,090
2020.04.10 1,995 115 1,980 2,060 1,890 19,077,563
2020.04.09 1,880 15 1,900 1,925 1,855 4,370,540
2020.04.08 1,895 50 1,820 1,895 1,770 5,938,754
2020.04.07 1,845 115 1,970 2,035 1,810 18,520,980
2020.04.06 1,730 60 1,685 1,750 1,665 7,350,662
2020.04.03 1,670 40 1,670 1,720 1,650 6,162,050
2020.04.02 1,615 5 1,635 1,650 1,600 655,857
2020.04.01 1,610 115 1,670 1,705 1,610 6,049,975
2020.03.31 1,725 55 1,675 1,790 1,625 14,157,201
2020.03.30 1,670 10 1,630 1,710 1,625 7,452,295
2020.03.27 1,660 115 1,585 1,720 1,500 14,876,749
2020.03.26 1,545 10 1,505 1,610 1,480 9,366,726
2020.03.25 1,535 95 1,655 1,660 1,490 9,997,267
2020.03.24 1,440 215 1,390 1,515 1,315 19,313,515
2020.03.23 1,225 85 1,300 1,355 1,200 5,115,930
2020.03.20 1,310 70 1,290 1,330 1,220 7,591,257
2020.03.19 1,575 110 1,695 1,770 1,535 9,286,936
2020.03.18 1,685 165 1,895 1,960 1,685 11,651,343
2020.03.17 1,850 325 2,050 2,145 1,850 13,574,805
2020.03.16 2,175 85 2,125 2,280 2,075 17,987,183
2020.03.13 2,205 280 2,300 2,500 2,200 12,888,467
2020.03.12 2,485 70 2,360 2,625 2,295 60,645,562
2020.03.11 2,415 195 2,265 2,630 2,245 51,607,231
2020.03.10 2,220 250 2,580 2,695 2,200 35,904,837
2020.03.09 2,470 205 2,435 2,695 2,365 69,699,772
2020.03.06 2,265 45 2,300 2,430 2,210 30,128,036
2020.03.05 2,220 110 2,050 2,260 2,015 17,184,653
2020.03.04 2,110 5 2,265 2,290 2,100 14,738,177
2020.03.03 2,105 65 2,005 2,120 1,905 13,529,701
2020.03.02 2,040 10 1,990 2,150 1,970 14,980,167
2020.02.28 2,030 205 2,220 2,600 1,970 90,359,930
2020.02.27 2,235 210 2,035 2,330 2,010 57,942,366
2020.02.26 2,025 60 2,190 2,345 2,000 26,194,183
2020.02.25 2,085 500 2,585 2,645 2,080 43,486,199
2020.02.24 2,585 595 2,070 2,585 2,035 59,856,295
2020.02.21 1,990 100 2,025 2,065 1,935 13,429,965
2020.02.20 1,890 50 1,930 2,040 1,865 11,055,619
2020.02.19 1,940 85 1,880 1,975 1,870 13,211,657
2020.02.18 1,855 65 1,790 1,930 1,785 8,259,067
2020.02.17 1,790 10 1,780 1,825 1,780 1,818,642
2020.02.14 1,780 55 1,835 1,835 1,780 1,484,647
2020.02.13 1,835 35 1,780 1,840 1,765 2,320,612
2020.02.12 1,800 10 1,785 1,810 1,775 1,207,530
2020.02.11 1,810 25 1,835 1,865 1,755 2,848,360
2020.02.10 1,835 55 1,890 1,915 1,810 3,168,579
2020.02.07 1,890 80 1,815 1,935 1,805 8,074,059
2020.02.06 1,810 20 1,810 1,845 1,795 1,775,399
2020.02.05 1,830 15 1,755 1,875 1,755 4,807,066
2020.02.04 1,815 70 1,745 1,880 1,695 6,425,024
2020.02.03 1,745 140 2,125 2,205 1,740 29,103,126
2020.01.31 1,885 130 1,730 1,885 1,710 7,048,343
2020.01.30 1,730 30 1,700 1,730 1,700 273,702
2020.01.29 1,700 60 1,710 1,820 1,680 4,715,938
2020.01.28 1,760 105 1,780 1,820 1,715 9,128,097
2020.01.23 1,690 10 1,680 1,690 1,680 9,107
2020.01.22 1,680 65 1,715 1,725 1,670 2,401,065
2020.01.21 1,745 75 1,670 1,835 1,660 13,007,460
2020.01.20 1,670 35 1,705 1,710 1,665 970,163
2020.01.17 1,705 0 1,705 1,710 1,690 1,021,564
2020.01.16 1,705 10 1,695 1,725 1,695 1,869,463
2020.01.15 1,695 20 1,710 1,730 1,685 1,835,871
2020.01.14 1,715 30 1,740 1,755 1,685 2,622,785
2020.01.13 1,745 10 1,720 1,765 1,715 3,549,107
2020.01.10 1,755 45 1,805 1,835 1,740 5,373,033
2020.01.08 2,350 150 2,500 2,645 2,220 59,253,668
2020.01.07 2,200 200 2,070 2,450 2,055 61,954,752
2020.01.06 2,000 345 1,710 2,000 1,695 36,219,539
2020.01.03 1,655 45 1,605 1,685 1,605 2,551,720
2020.01.02 1,610 15 1,590 1,610 1,585 263,190
2019.12.30 1,595 20 1,590 1,600 1,575 148,342
2019.12.27 1,575 30 1,575 1,600 1,570 241,878
2019.12.26 1,605 20 1,580 1,610 1,565 438,036
2019.12.24 1,585 10 1,585 1,615 1,580 258,222
2019.12.23 1,595 20 1,620 1,625 1,575 317,985
2019.12.20 1,615 0 1,615 1,625 1,605 249,693
2019.12.19 1,615 15 1,635 1,635 1,605 346,360
2019.12.17 1,585 10 1,600 1,605 1,580 304,923
2019.12.16 1,595 10 1,590 1,595 1,575 242,256
2019.12.13 1,585 10 1,575 1,605 1,565 419,702
2019.12.11 1,575 20 1,570 1,580 1,545 354,618
2019.12.10 1,555 20 1,570 1,580 1,540 263,589
2019.12.09 1,575 45 1,525 1,575 1,525 665,075
2019.12.06 1,530 50 1,535 1,555 1,525 453,399
2019.12.05 1,580 60 1,520 1,580 1,500 1,260,383
2019.12.04 1,520 30 1,505 1,560 1,495 950,961
2019.12.03 1,490 5 1,495 1,500 1,480 225,243
2019.12.02 1,495 30 1,510 1,515 1,480 382,107
2019.11.29 1,540 5 1,540 1,540 1,540 1,675
2019.11.28 1,535 10 1,545 1,555 1,530 224,109
2019.11.27 1,545 0 1,545 1,560 1,525 248,624
2019.11.26 1,545 25 1,520 1,550 1,510 755,136
2019.11.25 1,520 30 1,535 1,565 1,520 702,086
2019.11.22 1,550 20 1,560 1,595 1,540 1,167,875
2019.11.21 1,570 60 1,510 1,605 1,495 3,741,350
2019.11.20 1,510 25 1,470 1,615 1,470 3,749,317
2019.11.19 1,485 25 1,510 1,515 1,470 342,750
2019.11.18 1,510 5 1,520 1,520 1,485 193,582
2019.11.15 1,505 15 1,520 1,530 1,495 240,034
2019.11.14 1,520 20 1,550 1,550 1,515 234,993
2019.11.13 1,540 20 1,525 1,545 1,515 299,642
2019.11.12 1,520 0 1,520 1,530 1,510 158,078
2019.11.08 1,525 10 1,530 1,535 1,505 245,808
2019.11.07 1,515 10 1,525 1,540 1,505 253,398
2019.11.06 1,525 25 1,495 1,525 1,495 217,678
2019.11.05 1,500 5 1,500 1,510 1,490 134,439
2019.11.04 1,505 15 1,485 1,515 1,480 367,016
2019.11.01 1,490 30 1,465 1,495 1,460 248,492
2019.10.31 1,460 10 1,470 1,490 1,460 200,778
2019.10.30 1,470 10 1,505 1,560 1,470 672,600
2019.10.29 1,460 10 1,445 1,470 1,445 144,358
2019.10.28 1,450 25 1,485 1,495 1,440 328,679
2019.10.25 1,475 0 1,465 1,485 1,460 115,882
2019.10.24 1,475 5 1,475 1,500 1,455 208,168
2019.10.23 1,480 45 1,520 1,525 1,480 325,520
2019.10.22 1,525 15 1,535 1,545 1,520 175,437
2019.10.21 1,540 35 1,560 1,570 1,525 322,963
2019.10.18 1,575 5 1,585 1,585 1,555 158,218
2019.10.17 1,580 5 1,560 1,580 1,555 132,691
2019.10.16 1,575 25 1,560 1,580 1,545 159,709
2019.10.15 1,550 5 1,550 1,560 1,535 197,949
2019.10.14 1,555 15 1,555 1,575 1,545 218,816
2019.10.11 1,570 20 1,565 1,575 1,545 159,666
2019.10.10 1,550 20 1,595 1,595 1,550 210,315
2019.10.08 1,570 35 1,605 1,615 1,555 504,331
2019.10.07 1,605 35 1,640 1,645 1,600 368,377
2019.10.04 1,640 20 1,625 1,660 1,620 346,802
2019.10.02 1,620 15 1,610 1,640 1,610 293,958
2019.10.01 1,605 25 1,625 1,635 1,590 402,754
2019.09.30 1,630 20 1,645 1,660 1,615 202,371
2019.09.27 1,650 20 1,620 1,655 1,620 310,337
2019.09.26 1,630 45 1,665 1,670 1,615 722,828
2019.09.25 1,675 5 1,680 1,680 1,645 717,259
2019.09.24 1,670 20 1,650 1,670 1,630 719,495
2019.09.23 1,650 15 1,675 1,675 1,640 399,416
2019.09.20 1,665 10 1,650 1,665 1,645 465,399
2019.09.19 1,655 5 1,655 1,660 1,640 512,472
2019.09.18 1,650 5 1,645 1,660 1,630 706,754
2019.09.17 1,645 10 1,635 1,655 1,620 718,737
2019.09.10 1,590 20 1,610 1,610 1,585 347,946
2019.09.09 1,610 10 1,595 1,610 1,590 291,990
2019.09.06 1,600 0 1,605 1,605 1,580 363,127
2019.09.05 1,600 5 1,595 1,625 1,570 814,198
2019.09.04 1,595 25 1,595 1,600 1,565 498,074
2019.09.03 1,570 5 1,565 1,580 1,560 322,313
2019.08.30 1,540 30 1,560 1,575 1,530 743,072
2019.08.28 1,545 50 1,605 1,620 1,545 1,211,691
2019.08.27 1,595 40 1,610 1,630 1,585 1,232,274
2019.08.26 1,635 20 1,645 1,705 1,615 4,857,871
2019.08.23 1,615 120 1,655 1,685 1,605 3,139,333
2019.08.22 1,735 55 1,670 1,760 1,640 3,845,422
2019.08.21 1,680 75 1,610 1,680 1,590 2,004,002
2019.08.20 1,605 0 1,605 1,620 1,590 642,077
2019.08.19 1,605 5 1,590 1,635 1,590 1,156,192
2019.08.16 1,610 10 1,620 1,715 1,590 5,560,120
2019.08.14 1,600 50 1,615 1,620 1,580 1,335,858
2019.08.13 1,650 20 1,650 1,660 1,605 1,445,499
2019.08.12 1,630 20 1,625 1,650 1,610 949,253
2019.08.09 1,650 50 1,620 1,655 1,590 2,064,205
2019.08.08 1,600 5 1,615 1,665 1,580 2,582,614
2019.08.07 1,605 45 1,545 1,630 1,520 3,437,084
2019.08.06 1,560 0 1,660 1,710 1,515 8,410,577
2019.08.05 1,560 115 1,455 1,655 1,425 10,008,438
2019.07.31 1,450 10 1,440 1,490 1,390 1,308,173
2019.07.30 1,440 60 1,540 1,600 1,430 4,684,576
2019.07.29 1,380 95 1,455 1,460 1,360 594,155
2019.07.26 1,475 10 1,485 1,535 1,435 334,672
2019.07.25 1,485 70 1,545 1,555 1,475 626,462
2019.07.24 1,555 5 1,555 1,580 1,545 186,435
2019.07.23 1,560 10 1,560 1,590 1,550 310,431
2019.07.22 1,570 0 1,575 1,580 1,555 261,078
2019.07.19 1,575 5 1,565 1,585 1,565 32,776
2019.07.18 1,570 20 1,530 1,585 1,525 419,032
2019.07.16 1,630 30 1,665 1,665 1,620 381,802
2019.07.15 1,660 10 1,665 1,675 1,645 205,364
2019.07.12 1,670 0 1,680 1,685 1,660 332,371
2019.07.11 1,670 20 1,650 1,675 1,650 241,859
2019.07.10 1,650 10 1,650 1,680 1,645 277,160
2019.07.09 1,660 55 1,705 1,730 1,660 815,573
2019.07.08 1,715 50 1,780 1,785 1,705 787,783
2019.07.05 1,765 25 1,795 1,800 1,750 483,329
2019.07.04 1,790 70 1,725 1,795 1,710 1,550,636
2019.07.03 1,710 5 1,710 1,710 1,710 892
2019.07.02 1,705 5 1,700 1,735 1,700 369,847
2019.07.01 1,710 5 1,735 1,735 1,685 383,495
2019.06.28 1,715 35 1,745 1,750 1,680 945,373
2019.06.27 1,750 20 1,780 1,790 1,745 536,049
2019.06.26 1,770 25 1,740 1,790 1,735 812,045
2019.06.25 1,745 20 1,785 1,785 1,740 912,228
2019.06.24 1,765 5 1,785 1,810 1,760 1,715,219
2019.06.21 1,770 20 1,800 1,905 1,770 4,715,350
2019.06.20 1,790 15 1,790 1,795 1,760 684,341
2019.06.19 1,775 15 1,760 1,795 1,755 710,598
2019.06.18 1,760 5 1,750 1,805 1,750 924,687
2019.06.17 1,755 50 1,835 1,855 1,750 1,638,244
2019.06.14 1,775 0 1,780 1,785 1,775 25,010
2019.06.13 1,775 15 1,765 1,780 1,735 713,308
2019.06.12 1,760 5 1,760 1,775 1,740 865,785
2019.06.11 1,755 0 1,750 1,765 1,730 913,038
2019.06.10 1,755 10 1,760 1,760 1,735 896,781
2019.06.05 1,700 5 1,700 1,720 1,685 560,661
2019.06.04 1,705 30 1,685 1,705 1,670 798,808
2019.06.03 1,685 30 1,690 1,690 1,680 54,465
2019.05.31 1,655 15 1,640 1,660 1,620 389,657
2019.05.30 1,640 15 1,655 1,670 1,635 666,050
2019.05.29 1,645 15 1,645 1,650 1,645 24,445
2019.05.28 1,630 40 1,675 1,675 1,625 1,127,469
2019.05.27 1,670 50 1,705 1,710 1,655 1,469,427
2019.05.24 1,720 5 1,740 1,785 1,720 3,099,024
2019.05.23 1,745 25 1,745 1,770 1,725 1,366,324
2019.05.22 1,720 5 1,715 1,765 1,705 2,133,886
2019.05.21 1,715 15 1,730 1,875 1,700 8,124,786
2019.05.20 1,700 0 1,715 1,755 1,670 2,005,868
2019.05.17 1,700 15 1,700 1,710 1,675 1,142,885
2019.05.16 1,715 20 1,695 1,730 1,680 1,419,833
2019.05.15 1,695 30 1,705 1,720 1,655 1,783,350
2019.05.14 1,725 40 1,770 1,815 1,685 5,698,092
2019.05.13 1,685 10 1,670 1,720 1,665 1,884,629
2019.05.10 1,675 10 1,700 1,760 1,655 5,952,922
2019.05.09 1,685 65 1,625 1,785 1,620 10,408,966
2019.05.08 1,620 10 1,665 1,670 1,620 960,849
2019.05.07 1,630 0 1,650 1,680 1,630 1,258,915
2019.05.03 1,630 25 1,665 1,665 1,625 1,283,386
2019.05.02 1,640 20 1,630 1,645 1,630 319,056
2019.04.30 1,660 10 1,680 1,690 1,630 2,441,066
2019.04.29 1,670 295 1,770 1,775 1,620 7,301,701
2019.04.26 1,965 255 1,735 2,165 1,695 49,511,587
2019.04.24 1,755 5 1,745 1,755 1,745 15,071
2019.04.23 1,750 5 1,740 1,760 1,725 368,237
2019.04.22 1,745 10 1,770 1,790 1,745 956,355
2019.04.19 1,755 20 1,770 1,800 1,745 964,955
2019.04.18 1,775 15 1,790 1,810 1,770 627,266
2019.04.17 1,790 15 1,775 1,800 1,760 405,007
2019.04.15 1,785 20 1,800 1,830 1,780 1,031,877
2019.04.12 1,800 30 1,840 1,840 1,765 1,407,738
2019.04.11 1,830 55 2,020 2,030 1,830 8,867,716
2019.04.10 1,775 30 1,805 1,830 1,775 708,322
2019.04.09 1,805 30 1,785 1,835 1,765 1,233,258
2019.04.08 1,755 10 1,770 1,775 1,750 57,768
2019.04.05 1,765 30 1,740 1,775 1,725 412,078
2019.04.04 1,735 10 1,735 1,770 1,710 475,342
2019.04.03 1,725 20 1,710 1,745 1,705 304,933
2019.04.02 1,705 15 1,695 1,715 1,685 285,675
2019.04.01 1,690 10 1,670 1,700 1,670 409,922
2019.03.29 1,680 50 1,735 1,750 1,655 877,779
2019.03.28 1,730 55 1,790 1,800 1,715 698,466
2019.03.27 1,785 15 1,780 1,805 1,765 691,582
2019.03.26 1,770 20 1,765 1,810 1,755 596,806
2019.03.25 1,800 40 1,845 1,845 1,770 1,295,753
2019.03.22 1,760 10 1,760 1,765 1,740 231,209
2019.03.21 1,750 15 1,750 1,780 1,740 628,275
2019.03.20 1,765 0 1,755 1,820 1,735 1,993,733
2019.03.19 1,765 15 1,760 1,775 1,740 312,288
2019.03.18 1,750 10 1,750 1,775 1,735 512,459
2019.03.15 1,760 5 1,750 1,880 1,735 2,606,477
2019.03.14 1,755 10 1,760 1,790 1,740 907,890
2019.03.13 1,745 25 1,720 1,745 1,715 334,816
2019.03.12 1,720 10 1,715 1,735 1,690 448,141
2019.03.11 1,710 40 1,735 1,820 1,710 1,650,675
2019.03.08 1,750 40 1,790 1,800 1,735 847,804
2019.03.07 1,790 60 1,760 1,815 1,720 1,806,531
2019.03.06 1,730 30 1,700 1,775 1,695 628,295
2019.03.05 1,700 15 1,700 1,730 1,695 330,918
2019.03.04 1,715 5 1,690 1,735 1,680 413,163
2019.02.28 1,720 65 1,785 1,785 1,670 1,518,937
2019.02.27 1,785 5 1,790 1,810 1,765 380,898
2019.02.26 1,790 10 1,780 1,805 1,780 249,257
2019.02.25 1,780 5 1,770 1,805 1,760 338,564
2019.02.22 1,775 75 1,845 1,850 1,770 993,239
2019.02.21 1,850 40 1,895 1,900 1,850 550,270
2019.02.20 1,890 20 1,920 1,925 1,890 420,728
2019.02.19 1,910 10 1,915 1,920 1,895 736,268
2019.02.18 1,900 10 1,895 1,905 1,885 537,408
2019.02.15 1,890 10 1,890 1,990 1,890 2,113,982
2019.02.14 1,900 20 1,910 1,930 1,875 434,406
2019.02.13 1,920 20 1,875 1,925 1,875 439,254
2019.02.12 1,900 5 1,905 1,940 1,900 480,167
2019.02.11 1,905 40 1,940 1,945 1,895 425,125
2019.02.08 1,945 25 1,920 1,945 1,920 391,355
2019.02.07 1,920 5 1,965 1,965 1,910 426,118
2019.02.01 1,925 60 1,870 1,930 1,865 547,816
2019.01.31 1,865 35 1,905 1,905 1,865 418,476
2019.01.30 1,900 30 1,880 1,920 1,860 497,976
2019.01.29 1,870 85 1,965 1,965 1,870 1,065,979
2019.01.28 1,955 15 1,945 1,970 1,930 718,417
2019.01.24 1,960 5 1,970 1,985 1,950 661,911
2019.01.23 1,965 50 2,035 2,045 1,950 1,465,834
2019.01.22 2,015 25 1,990 2,030 1,985 1,316,106
2019.01.21 1,990 5 1,985 2,010 1,975 1,182,657
2019.01.18 1,985 70 2,030 2,040 1,975 1,675,085
2019.01.17 2,055 75 1,980 2,075 1,965 3,611,869
2019.01.16 1,980 20 1,960 1,990 1,940 1,198,100
2019.01.15 1,960 0 1,975 1,975 1,930 1,210,201
2019.01.14 1,960 10 1,955 1,970 1,910 1,110,735
2019.01.11 1,950 40 1,920 1,970 1,910 2,239,255
2019.01.10 1,910 20 1,885 1,930 1,880 1,198,181
2019.01.09 1,890 25 1,920 1,925 1,860 1,087,303
2019.01.08 1,915 0 1,910 1,965 1,910 1,407,687
2019.01.07 1,915 15 1,905 1,940 1,870 1,269,594
2019.01.04 1,930 60 2,000 2,020 1,915 2,631,692
2019.01.03 1,990 75 1,930 1,995 1,885 2,443,368
2019.01.02 1,915 70 1,860 1,930 1,830 1,725,032
2018.12.28 1,845 5 1,855 1,890 1,835 1,732,265
2018.12.27 1,850 10 1,865 1,905 1,790 2,352,301
2018.12.26 1,860 25 2,010 2,020 1,860 3,645,443
2018.12.24 1,885 80 1,960 2,035 1,885 2,548,342
2018.12.21 1,965 0 1,965 2,050 1,920 6,327,976
2018.12.20 1,965 90 1,910 1,995 1,895 6,408,086
2018.12.19 1,875 35 1,905 1,935 1,860 2,135,730
2018.12.18 1,910 45 1,940 1,970 1,875 4,208,608
2018.12.17 1,865 100 1,955 1,960 1,860 2,949,865
2018.12.13 1,875 45 1,835 1,905 1,835 1,658,872
2018.12.12 1,830 80 1,895 1,900 1,825 3,728,995
2018.12.11 1,910 75 1,805 1,930 1,780 5,186,474
2018.12.10 1,835 60 1,865 1,975 1,835 19,299,348
2018.12.07 1,775 70 1,800 1,835 1,770 3,085,297
2018.12.06 1,845 130 1,725 1,940 1,715 12,479,572
2018.12.05 1,715 40 1,810 1,930 1,715 7,566,237
2018.12.04 1,755 65 1,725 1,775 1,710 2,446,270
2018.12.03 1,690 5 1,680 1,705 1,660 665,257
2018.11.30 1,685 5 1,680 1,700 1,670 577,501
2018.11.29 1,690 0 1,705 1,720 1,665 1,311,866
2018.11.28 1,690 40 1,740 1,755 1,690 1,424,778
2018.11.27 1,730 30 1,810 1,810 1,710 2,189,874
2018.11.26 1,760 35 1,765 1,810 1,735 2,271,210
2018.11.23 1,795 75 1,720 1,830 1,685 5,573,393
2018.11.22 1,720 40 1,710 1,740 1,695 3,003,527
2018.11.21 1,680 0 1,735 1,745 1,665 2,760,960
2018.11.20 1,680 20 1,720 1,770 1,680 6,280,730
2018.11.19 1,660 25 1,640 1,660 1,610 1,037,207
2018.11.16 1,635 50 1,610 1,650 1,610 1,693,426
2018.11.15 1,585 40 1,625 1,670 1,585 2,231,873
2018.11.14 1,625 15 1,635 1,670 1,615 2,149,706
2018.11.13 1,640 85 1,570 1,745 1,570 11,723,631
2018.11.12 1,555 115 1,650 1,660 1,545 1,611,463
2018.11.09 1,670 70 1,740 1,745 1,650 1,306,657
2018.11.08 1,740 5 1,725 1,760 1,710 3,608,804
2018.11.07 1,735 65 1,685 1,735 1,615 5,247,085
2018.11.06 1,670 10 1,670 1,695 1,635 2,500,264
2018.11.05 1,680 15 1,695 1,700 1,645 2,138,230
2018.11.02 1,695 35 1,690 1,735 1,650 5,355,336
2018.11.01 1,660 40 1,620 1,685 1,590 6,073,173
2018.10.31 1,620 100 1,520 1,645 1,520 7,511,858
2018.10.30 1,520 20 1,580 1,720 1,500 14,223,687
2018.10.29 1,855 5 1,860 1,865 1,845 209,205
2018.10.26 1,860 90 1,720 2,080 1,710 35,940,651
2018.10.23 1,550 50 1,620 1,630 1,545 357,184
2018.10.22 1,600 35 1,630 1,630 1,570 220,696
2018.10.19 1,635 25 1,640 1,715 1,620 380,246
2018.10.18 1,670 0 1,655 1,670 1,655 3,770
2018.10.17 1,670 55 1,625 1,680 1,625 554,186
2018.10.16 1,625 0 1,630 1,645 1,585 49,722
2018.10.15 1,625 105 1,510 1,655 1,500 1,419,019
2018.10.12 1,520 60 1,420 1,610 1,420 1,519,776
2018.10.11 1,460 65 1,480 1,710 1,450 3,005,425
2018.10.10 1,525 175 1,690 1,715 1,525 887,151
2018.10.08 1,700 100 1,770 1,815 1,670 554,404
2018.10.05 1,800 30 1,840 1,850 1,780 164,969
2018.10.04 1,830 20 1,845 1,865 1,790 411,471
2018.10.02 1,850 20 1,855 1,880 1,840 203,909
2018.10.01 1,870 10 1,860 1,885 1,835 232,048
2018.09.28 1,860 15 1,865 1,890 1,845 249,961
2018.09.27 1,875 15 1,895 1,935 1,870 322,867
2018.09.21 1,890 5 1,895 1,950 1,875 410,220
2018.09.20 1,895 55 1,955 1,995 1,885 748,525
2018.09.19 1,950 80 2,025 2,040 1,925 811,343
2018.09.18 2,030 80 1,960 2,155 1,950 4,249,491
2018.09.17 1,950 40 2,010 2,015 1,950 282,930
2018.09.14 1,990 20 2,040 2,075 1,990 829,658
2018.09.13 2,010 45 1,970 2,045 1,955 631,642
2018.09.10 1,915 0 1,915 1,925 1,910 10,344
2018.09.05 1,905 20 1,920 1,940 1,895 220,819
2018.09.03 1,865 55 1,910 1,925 1,855 389,238
2018.08.31 1,920 5 1,910 1,935 1,895 282,888
2018.08.30 1,915 10 1,925 1,955 1,910 235,580
2018.08.29 1,940 15 1,925 1,945 1,895 179,243
2018.08.28 1,925 15 1,945 1,990 1,925 348,934
2018.08.27 1,940 25 2,000 2,010 1,930 562,704
2018.08.24 1,965 5 1,955 1,990 1,910 311,142
2018.08.23 1,960 20 1,940 1,990 1,940 553,979
2018.08.22 1,940 10 1,915 1,945 1,910 256,111
2018.08.21 1,930 30 1,900 1,945 1,885 311,056
2018.08.20 1,900 15 1,885 1,950 1,870 340,905
2018.08.14 1,895 45 1,935 1,965 1,880 524,621
2018.08.13 1,940 60 2,000 2,025 1,920 631,859
2018.08.06 1,995 5 2,000 2,045 1,990 370,592
2018.08.03 1,990 15 1,995 2,030 1,990 236,408
2018.08.02 2,005 35 2,035 2,045 1,995 333,351
2018.08.01 2,040 20 2,035 2,055 2,020 231,485
2018.07.31 2,020 35 2,075 2,075 2,005 352,588
2018.07.30 2,055 0 2,020 2,080 2,015 261,229
2018.07.26 2,080 45 2,030 2,110 2,015 508,519
2018.07.25 2,035 20 2,060 2,070 1,995 540,038
2018.07.24 2,055 25 2,035 2,110 2,025 953,242
2018.07.23 2,080 65 2,015 2,170 1,970 2,373,947
2018.07.20 2,015 0 2,010 2,055 1,990 365,452
2018.07.19 2,015 55 2,045 2,070 1,995 443,624
2018.07.18 2,070 15 2,090 2,105 2,040 399,079
2018.07.17 2,085 5 2,070 2,125 2,055 503,632
2018.07.16 2,080 25 2,055 2,095 2,045 263,807
2018.07.13 2,055 5 2,080 2,095 2,050 516,423
2018.07.12 2,050 10 2,050 2,080 2,025 371,867
2018.07.11 2,060 55 2,000 2,150 1,980 1,650,419
2018.07.09 1,980 30 1,980 2,010 1,950 444,799
2018.07.06 2,010 15 1,985 2,035 1,935 664,273
2018.07.05 1,995 35 2,020 2,050 1,970 407,928
2018.07.04 2,030 45 2,050 2,080 2,000 554,109
2018.07.03 2,075 70 1,980 2,140 1,980 698,454
2018.07.02 2,005 125 2,125 2,150 2,000 664,642
2018.06.29 2,130 5 2,110 2,185 2,075 438,204
2018.06.28 2,125 75 2,175 2,230 2,100 493,984
2018.06.25 2,255 15 2,215 2,295 2,215 362,296
2018.06.22 2,240 110 2,320 2,330 2,180 1,149,580
2018.06.21 2,350 20 2,320 2,370 2,300 372,540
2018.06.20 2,330 70 2,240 2,340 2,240 533,083
2018.06.19 2,260 115 2,395 2,420 2,260 1,171,525
2018.06.18 2,375 85 2,440 2,520 2,375 1,000,028
2018.06.14 2,445 100 2,485 2,530 2,430 1,129,191
2018.06.12 2,545 55 2,570 2,600 2,505 1,491,165
2018.06.11 2,600 135 2,480 2,600 2,460 1,064,471
2018.06.08 2,465 75 2,560 2,560 2,460 978,196
2018.06.07 2,540 5 2,570 2,585 2,500 687,656
2018.06.05 2,545 25 2,520 2,565 2,475 911,634
2018.06.04 2,520 40 2,515 2,575 2,510 1,224,012
2018.06.01 2,480 90 2,580 2,600 2,465 1,479,611
2018.05.31 2,570 20 2,540 2,600 2,505 1,066,466
2018.05.30 2,550 50 2,605 2,670 2,540 1,835,649
2018.05.29 2,600 100 2,730 2,730 2,585 1,512,162
2018.05.28 2,700 215 2,660 2,825 2,620 4,062,506
2018.05.25 2,485 180 2,415 2,565 2,410 2,464,015
2018.05.24 2,665 75 2,765 2,800 2,625 1,909,505
2018.05.23 2,740 35 2,775 2,795 2,700 1,488,684
2018.05.21 2,775 90 2,860 2,860 2,745 1,530,903
2018.05.18 2,865 110 2,755 2,865 2,720 2,003,317
2018.05.17 2,755 5 2,760 2,885 2,715 3,289,825
2018.05.16 2,750 265 2,795 2,885 2,690 3,940,745
2018.05.14 3,015 245 3,060 3,250 2,900 12,039,797
2018.05.11 2,770 85 2,845 2,845 2,740 1,950,120
2018.05.10 2,855 45 2,815 2,910 2,785 2,678,539
2018.05.09 2,810 25 2,875 2,890 2,695 3,484,029
2018.05.08 2,835 130 2,815 2,965 2,785 4,967,463
2018.05.04 2,965 265 2,710 3,010 2,650 12,065,075
2018.05.03 2,700 10 2,740 2,890 2,640 7,200,980
2018.05.02 2,690 140 2,635 2,755 2,510 7,198,380
2018.04.26 2,490 10 2,505 2,620 2,490 4,727,872
2018.04.25 2,500 105 2,605 2,675 2,455 5,380,691
2018.04.24 2,605 95 2,730 2,750 2,560 7,249,769
2018.04.23 2,700 270 2,480 2,950 2,440 30,931,288
2018.04.20 2,430 80 2,350 2,455 2,340 2,202,348
2018.04.19 2,350 15 2,340 2,360 2,285 1,236,231
2018.04.18 2,335 50 2,385 2,385 2,325 1,480,719
2018.04.17 2,385 5 2,380 2,400 2,360 947,197
2018.04.16 2,380 35 2,405 2,425 2,370 1,411,408
2018.04.13 2,415 30 2,410 2,430 2,360 2,073,392
2018.04.12 2,445 50 2,410 2,465 2,395 2,763,713
2018.04.11 2,395 155 2,455 2,485 2,370 4,192,490
2018.04.10 2,550 40 2,525 2,590 2,500 3,008,055
2018.04.09 2,510 75 2,570 2,595 2,485 1,862,753
2018.04.06 2,585 130 2,465 2,585 2,465 4,018,850
2018.04.05 2,455 5 2,440 2,475 2,435 1,017,782
2018.04.04 2,460 15 2,480 2,490 2,385 2,802,277
2018.04.03 2,475 65 2,635 2,635 2,440 4,229,788
2018.04.02 2,540 80 2,460 2,545 2,430 1,834,828
2018.03.29 2,495 40 2,475 2,510 2,450 1,498,220
2018.03.28 2,455 20 2,475 2,550 2,405 2,744,580
2018.03.27 2,475 65 2,415 2,485 2,400 1,660,553
2018.03.26 2,410 65 2,330 2,445 2,325 1,994,918
2018.03.23 2,345 15 2,400 2,635 2,325 5,765,914
2018.03.22 2,330 50 2,365 2,385 2,300 1,061,511
2018.03.21 2,380 35 2,430 2,435 2,350 996,020
2018.03.20 2,415 45 2,455 2,485 2,395 1,273,916
2018.03.19 2,460 60 2,410 2,470 2,395 1,374,034
2018.03.16 2,400 25 2,395 2,410 2,370 529,366
2018.03.15 2,375 65 2,440 2,460 2,370 1,744,544
2018.03.14 2,440 30 2,425 2,460 2,405 1,074,763
2018.03.13 2,410 5 2,425 2,475 2,395 1,340,438
2018.03.12 2,415 35 2,375 2,425 2,365 906,656
2018.03.09 2,380 15 2,355 2,385 2,330 715,387
2018.03.08 2,365 25 2,365 2,375 2,330 737,680
2018.03.07 2,335 5 2,340 2,340 2,325 14,638
2018.03.06 2,340 30 2,355 2,375 2,300 966,966
2018.03.05 2,370 20 2,355 2,425 2,355 1,271,204
2018.03.02 2,425 35 2,395 2,435 2,395 129,760
2018.02.28 2,390 40 2,350 2,435 2,340 1,547,874
2018.02.27 2,350 30 2,380 2,380 2,320 1,183,548
2018.02.26 2,380 90 2,460 2,475 2,380 1,612,192
2018.02.23 2,470 15 2,480 2,535 2,465 2,431,973
2018.02.22 2,485 25 2,485 2,515 2,440 2,323,912
2018.02.21 2,460 30 2,490 2,505 2,440 1,751,380
2018.02.20 2,490 75 2,445 2,520 2,425 3,100,958
2018.02.19 2,415 10 2,380 2,455 2,375 1,783,988
2018.02.14 2,405 85 2,435 2,455 2,370 3,336,788
2018.02.13 2,490 0 2,465 2,540 2,425 4,391,432
2018.02.12 2,490 105 2,405 2,510 2,400 5,625,283
2018.02.09 2,385 95 2,700 2,745 2,350 16,698,913
2018.02.08 2,480 200 2,500 2,610 2,430 11,571,749
2018.02.07 2,680 440 2,280 2,680 2,240 18,029,825
2018.02.06 2,240 145 2,580 2,780 2,240 26,742,593
2018.02.05 2,385 120 2,250 2,385 2,220 3,119,815
2018.02.02 2,265 30 2,295 2,300 2,240 415,006
2018.02.01 2,295 40 2,265 2,315 2,255 485,029
2018.01.31 2,255 0 2,245 2,270 2,220 349,152
2018.01.30 2,255 45 2,300 2,300 2,235 450,617
2018.01.29 2,300 0 2,310 2,330 2,275 400,459
2018.01.26 2,300 35 2,260 2,305 2,255 667,367
2018.01.25 2,265 40 2,245 2,280 2,240 541,114
2018.01.24 2,225 0 2,235 2,240 2,205 246,813
2018.01.23 2,225 25 2,235 2,240 2,200 394,004
2018.01.22 2,250 60 2,210 2,255 2,200 622,778
2018.01.19 2,190 80 2,130 2,230 2,125 761,957
2018.01.18 2,110 0 2,110 2,135 2,105 326,424
2018.01.17 2,110 0 2,120 2,125 2,085 363,876
2018.01.16 2,110 10 2,090 2,120 2,075 393,258
2018.01.15 2,100 50 2,150 2,160 2,090 530,800
2018.01.12 2,150 70 2,225 2,225 2,140 556,504
2018.01.11 2,220 55 2,160 2,275 2,145 1,192,174
2018.01.10 2,165 10 2,180 2,195 2,140 406,713
2018.01.09 2,175 15 2,185 2,200 2,160 387,210
2018.01.08 2,190 10 2,205 2,220 2,160 381,967
2018.01.05 2,200 25 2,220 2,245 2,195 322,550
2018.01.04 2,225 0 2,230 2,250 2,205 239,398
2018.01.03 2,225 5 2,215 2,240 2,205 327,264
2018.01.02 2,220 30 2,165 2,220 2,140 371,808
2017.12.28 2,190 5 2,160 2,205 2,145 383,545
2017.12.27 2,185 30 2,195 2,195 2,120 223,511
2017.12.26 2,215 25 2,200 2,230 2,170 400,149
2017.12.22 2,190 5 2,220 2,220 2,175 377,638
2017.12.21 2,195 10 2,195 2,240 2,190 437,218
2017.12.20 2,185 50 2,265 2,295 2,185 471,426
2017.12.19 2,235 70 2,305 2,325 2,220 617,619
2017.12.18 2,305 15 2,315 2,330 2,285 380,218
2017.12.15 2,290 25 2,300 2,310 2,250 609,205
2017.12.14 2,265 75 2,345 2,355 2,265 680,269
2017.12.13 2,340 0 2,370 2,400 2,310 1,273,929
2017.12.12 2,340 75 2,240 2,340 2,240 405,020
2017.12.11 2,265 50 2,285 2,320 2,230 511,879
2017.12.08 2,315 35 2,330 2,360 2,260 578,381
2017.12.07 2,350 30 2,380 2,380 2,280 1,077,234
2017.12.06 2,380 40 2,320 2,390 2,315 591,298
2017.12.05 2,340 30 2,290 2,345 2,260 593,820
2017.12.04 2,310 70 2,390 2,400 2,280 843,957
2017.12.01 2,380 50 2,325 2,410 2,315 673,779
2017.11.30 2,365 35 2,410 2,425 2,355 328,268
2017.11.29 2,400 20 2,400 2,455 2,390 1,386,543
2017.11.28 2,380 20 2,375 2,420 2,360 734,315
2017.11.27 2,400 35 2,390 2,485 2,350 1,778,173
2017.11.24 2,365 80 2,295 2,410 2,295 1,933,570
2017.11.23 2,285 25 2,280 2,345 2,270 1,101,095
2017.11.22 2,260 20 2,285 2,330 2,250 1,407,992
2017.11.21 2,280 60 2,225 2,420 2,220 2,112,593
2017.11.20 2,220 10 2,250 2,250 2,215 367,252
2017.11.17 2,210 5 2,205 2,225 2,190 412,328
2017.11.16 2,205 25 2,245 2,255 2,205 388,570
2017.11.15 2,230 10 2,245 2,260 2,200 778,739
2017.11.13 2,260 25 2,235 2,265 2,220 590,660
2017.11.10 2,235 40 2,205 2,270 2,195 882,846
2017.11.07 2,195 0 2,210 2,220 2,175 387,895
2017.11.06 2,195 35 2,240 2,245 2,170 513,789
2017.11.03 2,230 0 2,245 2,260 2,200 512,654
2017.11.02 2,230 5 2,255 2,265 2,195 648,778
2017.11.01 2,235 20 2,215 2,275 2,210 1,474,987
2017.10.31 2,215 20 2,215 2,350 2,175 2,305,403
2017.10.26 2,210 195 2,355 2,385 2,200 3,883,794
2017.10.25 2,405 300 2,680 2,735 2,350 15,909,914
2017.10.24 2,105 35 2,070 2,130 2,070 190,930
2017.10.23 2,070 5 2,065 2,090 2,065 218,431
2017.10.20 2,075 40 2,030 2,090 2,030 224,651
2017.10.19 2,035 5 2,005 2,055 1,995 318,449
2017.10.16 2,070 50 2,120 2,125 2,035 287,954
2017.10.13 2,120 65 2,185 2,190 2,065 294,379
2017.10.12 2,185 5 2,190 2,200 2,170 105,438
2017.10.11 2,190 30 2,150 2,195 2,135 222,408
2017.10.10 2,160 45 2,140 2,240 2,140 165,849
2017.09.29 2,115 40 2,150 2,160 2,105 262,542
2017.09.26 2,145 30 2,005 2,150 2,005 594,474
2017.09.25 2,115 100 2,210 2,220 2,115 540,964
2017.09.22 2,215 10 2,180 2,315 2,175 753,146
2017.09.21 2,205 60 2,260 2,290 2,200 574,691
2017.09.20 2,265 40 2,315 2,350 2,260 774,869
2017.09.19 2,305 40 2,355 2,360 2,300 557,749
2017.09.18 2,345 5 2,325 2,360 2,310 518,529
2017.09.14 2,390 45 2,340 2,390 2,325 668,817
2017.09.12 2,320 10 2,330 2,365 2,310 955,989
2017.09.11 2,310 50 2,345 2,355 2,295 756,521
2017.09.08 2,360 10 2,375 2,385 2,325 719,365
2017.09.07 2,370 45 2,285 2,370 2,280 853,347
2017.09.06 2,325 5 2,355 2,375 2,320 709,343
2017.09.05 2,330 15 2,365 2,380 2,315 1,385,540
2017.09.04 2,345 50 2,395 2,465 2,310 4,785,232
2017.09.01 2,295 35 2,275 2,300 2,265 270,216
2017.08.29 2,305 65 2,300 2,380 2,275 2,707,262
2017.08.28 2,240 70 2,315 2,320 2,230 696,601
2017.08.25 2,310 5 2,370 2,380 2,300 878,090
2017.08.24 2,305 45 2,340 2,375 2,280 1,274,554
2017.08.23 2,350 25 2,400 2,435 2,340 1,778,693
2017.08.18 2,330 30 2,350 2,490 2,325 2,506,155
2017.08.17 2,300 0 2,290 2,335 2,280 520,877
2017.08.16 2,300 5 2,285 2,360 2,280 1,255,356
2017.08.11 2,345 45 2,400 2,620 2,335 12,621,709
2017.08.10 2,300 115 2,455 2,510 2,300 3,090,457
2017.08.09 2,415 125 2,350 2,450 2,300 3,505,795
2017.08.08 2,290 35 2,245 2,300 2,225 355,532
2017.08.07 2,255 25 2,285 2,305 2,255 390,312
2017.08.04 2,280 5 2,260 2,345 2,260 447,450
2017.08.03 2,275 45 2,235 2,380 2,220 2,369,124
2017.07.31 2,250 50 2,210 2,430 2,210 1,249,882
2017.07.28 2,200 50 2,125 2,200 2,115 227,025
2017.07.27 2,150 35 2,185 2,210 2,140 166,935
2017.07.26 2,185 60 2,245 2,250 2,140 322,710
2017.07.25 2,245 30 2,270 2,290 2,140 388,579
2017.07.24 2,275 5 2,280 2,315 2,270 120,042
2017.07.19 2,235 25 2,210 2,255 2,205 162,090
2017.07.18 2,210 30 2,235 2,270 2,125 223,124
2017.07.17 2,240 10 2,235 2,265 2,225 133,153
2017.07.14 2,250 20 2,255 2,280 2,235 217,912
2017.07.13 2,270 0 2,270 2,290 2,245 197,998
2017.07.12 2,270 20 2,280 2,300 2,270 161,072
2017.07.07 2,330 50 2,290 2,365 2,290 204,501
2017.07.06 2,280 20 2,260 2,315 2,260 119,051
2017.07.05 2,260 60 2,300 2,325 2,260 286,058
2017.07.04 2,320 75 2,260 2,360 2,245 499,062
2017.07.03 2,245 105 2,335 2,360 2,225 510,265
2017.06.30 2,350 65 2,415 2,420 2,340 259,855
2017.06.29 2,415 5 2,400 2,445 2,390 409,517
2017.06.27 2,420 70 2,340 2,420 2,335 345,845
2017.06.26 2,350 15 2,370 2,390 2,310 349,347
2017.06.23 2,365 45 2,415 2,425 2,355 466,925
2017.06.22 2,410 10 2,410 2,440 2,375 424,964
2017.06.21 2,450 10 2,465 2,480 2,450 75,503
2017.06.20 2,460 0 2,460 2,500 2,445 479,925
2017.06.16 2,495 10 2,500 2,515 2,480 230,015
2017.06.15 2,505 55 2,560 2,560 2,505 439,404
2017.06.14 2,560 20 2,570 2,590 2,525 926,132
2017.06.13 2,540 30 2,570 2,585 2,515 543,022
2017.06.12 2,570 45 2,520 2,600 2,505 793,655
2017.06.07 2,540 90 2,485 2,545 2,470 1,036,722
2017.06.05 2,450 70 2,400 2,455 2,385 309,412
2017.06.02 2,380 45 2,425 2,430 2,380 360,342
2017.06.01 2,425 35 2,460 2,460 2,400 437,555
2017.05.31 2,460 35 2,490 2,500 2,440 788,111
2017.05.30 2,495 5 2,500 2,510 2,480 316,700
2017.05.29 2,500 5 2,505 2,520 2,485 354,072
2017.05.26 2,495 10 2,490 2,520 2,490 391,148
2017.05.23 2,520 15 2,525 2,555 2,500 711,140
2017.05.22 2,535 35 2,565 2,575 2,535 813,195
2017.05.19 2,570 20 2,595 2,605 2,545 1,620,813
2017.05.18 2,590 40 2,750 2,890 2,590 12,329,227
2017.05.17 2,550 10 2,565 2,580 2,520 554,524
2017.05.16 2,565 30 2,590 2,610 2,540 283,321
2017.05.11 2,550 10 2,550 2,570 2,540 350,764
2017.05.10 2,560 15 2,545 2,580 2,515 630,307
2017.05.08 2,545 65 2,600 2,610 2,540 941,745
2017.05.04 2,610 55 2,560 2,620 2,560 588,366
2017.05.02 2,555 40 2,610 2,630 2,545 789,101
2017.04.28 2,595 20 2,595 2,645 2,570 875,414
2017.04.25 2,575 35 2,610 2,615 2,540 1,282,094
2017.04.24 2,610 135 2,670 2,690 2,590 1,858,928
2017.04.21 2,745 30 2,695 2,745 2,660 1,349,409
2017.04.20 2,715 35 2,690 2,745 2,655 1,730,132
2017.04.19 2,680 85 2,595 2,735 2,595 3,118,200
2017.04.18 2,595 50 2,555 2,640 2,530 2,104,053
2017.04.17 2,545 25 2,525 2,575 2,505 1,399,607
2017.04.13 2,600 85 2,615 2,695 2,585 3,344,246
2017.04.12 2,685 10 2,775 3,095 2,660 18,739,259
2017.04.11 2,695 135 2,800 2,835 2,650 7,014,021
2017.04.10 2,830 215 2,610 2,950 2,580 14,641,793
2017.04.07 2,615 80 2,550 2,640 2,525 2,735,100
2017.04.04 2,530 70 2,485 2,565 2,460 1,296,524
2017.04.03 2,460 30 2,500 2,505 2,450 500,656
2017.03.31 2,490 25 2,515 2,525 2,480 427,348
2017.03.30 2,515 50 2,460 2,515 2,460 533,976
2017.03.28 2,455 30 2,495 2,505 2,450 636,758
2017.03.27 2,485 5 2,485 2,525 2,455 442,709
2017.03.23 2,460 15 2,475 2,500 2,450 414,425
2017.03.22 2,475 50 2,545 2,575 2,475 697,962
2017.03.21 2,525 35 2,500 2,540 2,485 419,904
2017.03.20 2,490 55 2,545 2,555 2,490 531,404
2017.03.17 2,545 15 2,570 2,580 2,515 656,430
2017.03.16 2,560 15 2,595 2,600 2,530 721,998
2017.03.15 2,575 15 2,595 2,635 2,535 1,753,461
2017.03.14 2,590 60 2,535 2,600 2,500 963,851
2017.03.13 2,530 40 2,475 2,530 2,455 501,788
2017.03.10 2,490 20 2,520 2,530 2,380 1,138,209
2017.03.09 2,510 30 2,540 2,570 2,510 784,063
2017.03.08 2,540 45 2,585 2,625 2,540 1,271,585
2017.03.07 2,585 85 2,515 2,585 2,465 1,783,417
2017.03.06 2,500 35 2,555 2,620 2,490 2,552,059
2017.03.03 2,535 65 2,460 2,645 2,425 4,989,575
2017.03.02 2,470 10 2,490 2,510 2,450 496,503
2017.02.28 2,480 70 2,430 2,565 2,390 1,731,177
2017.02.27 2,410 5 2,405 2,430 2,395 256,658
2017.02.24 2,405 25 2,450 2,460 2,395 611,222
2017.02.23 2,430 25 2,455 2,480 2,425 410,760
2017.02.22 2,455 65 2,520 2,525 2,450 415,065
2017.02.21 2,520 15 2,485 2,550 2,485 671,468
2017.02.20 2,505 0 2,500 2,550 2,465 494,525
2017.02.17 2,505 40 2,550 2,550 2,490 747,146
2017.02.16 2,545 100 2,465 2,550 2,430 1,086,573
2017.02.15 2,445 40 2,485 2,530 2,435 806,013
2017.02.14 2,485 5 2,475 2,540 2,465 1,029,561
2017.02.13 2,490 15 2,490 2,500 2,435 611,989
2017.02.10 2,475 20 2,430 2,500 2,430 1,124,619
2017.02.09 2,455 60 2,400 2,470 2,360 965,174
2017.02.08 2,395 70 2,310 2,425 2,305 1,245,028
2017.02.07 2,325 25 2,370 2,380 2,315 543,258
2017.02.06 2,350 55 2,405 2,420 2,340 597,714
2017.02.03 2,405 55 2,440 2,450 2,385 871,521
2017.02.02 2,460 70 2,370 2,465 2,370 1,133,810
2017.02.01 2,400 20 2,385 2,400 2,385 33,473
2017.01.31 2,380 35 2,365 2,400 2,325 605,781
2017.01.26 2,345 5 2,335 2,400 2,330 546,891
2017.01.25 2,340 15 2,350 2,375 2,310 559,379
2017.01.24 2,355 60 2,420 2,430 2,300 1,039,087
2017.01.23 2,415 20 2,490 2,500 2,405 986,826
2017.01.20 2,435 55 2,480 2,500 2,435 1,012,183
2017.01.19 2,490 5 2,515 2,540 2,450 1,733,297
2017.01.18 2,485 105 2,635 2,750 2,485 7,584,249
2017.01.17 2,590 80 2,540 2,590 2,480 2,820,574
2017.01.13 2,425 55 2,510 2,515 2,395 1,400,295
2017.01.12 2,480 40 2,520 2,525 2,425 1,432,092
2017.01.11 2,520 50 2,500 2,680 2,495 4,218,634
2017.01.10 2,470 90 2,395 2,470 2,380 2,195,005
2017.01.09 2,380 35 2,415 2,460 2,380 887,212
2017.01.06 2,415 30 2,465 2,510 2,415 1,622,322
2017.01.05 2,445 15 2,430 2,455 2,395 979,098
2017.01.04 2,430 60 2,400 2,480 2,380 2,941,189
2017.01.03 2,370 35 2,345 2,375 2,330 1,471,375
2017.01.02 2,300 25 2,275 2,330 2,275 193,703
2016.12.29 2,275 15 2,260 2,300 2,260 613,775
2016.12.28 2,290 35 2,240 2,295 2,230 819,206
2016.12.27 2,255 20 2,275 2,310 2,235 1,306,699
2016.12.26 2,275 55 2,330 2,375 2,265 1,373,540
2016.12.23 2,330 25 2,320 2,360 2,310 1,265,469
2016.12.22 2,305 25 2,270 2,320 2,270 681,596
2016.12.21 2,280 35 2,310 2,315 2,260 935,288
2016.12.20 2,315 15 2,305 2,350 2,295 1,234,085
2016.12.19 2,300 40 2,240 2,335 2,225 1,040,341
2016.12.16 2,260 50 2,320 2,345 2,235 1,363,989
2016.12.15 2,310 40 2,370 2,380 2,300 1,957,570
2016.12.14 2,350 50 2,300 2,385 2,280 2,230,037
2016.12.13 2,300 30 2,280 2,325 2,275 1,814,222
2016.12.12 2,270 25 2,245 2,270 2,215 1,219,213
2016.12.09 2,245 5 2,235 2,295 2,230 1,462,957
2016.12.08 2,250 25 2,260 2,310 2,240 1,711,684
2016.12.07 2,275 90 2,190 2,335 2,180 2,850,934
2016.12.06 2,185 45 2,220 2,245 2,170 1,363,871
2016.12.05 2,230 70 2,345 2,420 2,190 5,403,499
2016.12.02 2,300 125 2,180 2,330 2,160 4,124,822
2016.12.01 2,175 60 2,115 2,180 2,115 1,345,281
2016.11.30 2,115 15 2,100 2,135 2,080 525,633
2016.11.29 2,100 10 2,135 2,165 2,090 1,204,291
2016.11.28 2,110 40 2,090 2,150 2,060 1,118,251
2016.11.25 2,070 60 2,120 2,145 2,030 1,076,832
2016.11.24 2,130 5 2,095 2,195 2,095 1,767,738
2016.11.23 2,125 80 2,215 2,245 2,110 1,884,438
2016.11.21 2,330 5 2,360 2,445 2,325 3,587,640
2016.11.18 2,335 25 2,325 2,440 2,305 5,258,537
2016.11.17 2,310 5 2,295 2,355 2,280 1,883,345
2016.11.16 2,305 85 2,380 2,420 2,285 2,728,042
2016.11.15 2,390 20 2,365 2,445 2,345 4,350,522
2016.11.14 2,370 0 2,310 2,420 2,275 2,960,823
2016.11.11 2,370 65 2,425 2,530 2,350 7,925,859
2016.11.10 2,435 350 2,265 2,645 2,245 23,213,620
2016.11.09 2,785 640 2,160 2,785 2,130 37,664,240
2016.11.08 2,145 55 2,070 2,210 2,055 2,641,871
2016.11.07 2,090 155 2,130 2,150 2,050 2,092,391
2016.11.04 2,245 40 2,315 2,410 2,245 3,302,900
2016.11.03 2,285 35 2,330 2,440 2,230 5,339,295
2016.11.02 2,250 275 2,000 2,430 2,000 13,209,300
2016.11.01 1,975 15 1,905 2,060 1,905 627,470
2016.10.31 1,990 65 2,030 2,080 1,980 469,672
2016.10.28 2,055 150 2,180 2,200 2,030 944,488
2016.10.27 2,205 45 2,165 2,225 2,155 323,495
2016.10.26 2,160 10 2,130 2,235 2,125 645,969
2016.10.25 2,170 90 2,260 2,295 2,130 551,772
2016.10.24 2,260 30 2,290 2,320 2,255 232,500
2016.10.21 2,290 10 2,280 2,315 2,270 364,178
2016.10.20 2,300 50 2,370 2,395 2,295 369,490
2016.10.19 2,350 60 2,300 2,450 2,295 748,089
2016.10.18 2,290 35 2,325 2,345 2,290 366,281
2016.10.17 2,325 70 2,365 2,420 2,325 420,062
2016.10.14 2,395 15 2,390 2,430 2,370 369,660
2016.10.13 2,410 90 2,490 2,500 2,400 625,512
2016.10.12 2,500 60 2,435 2,580 2,395 1,310,323
2016.10.11 2,440 180 2,620 2,630 2,435 2,138,841
2016.10.10 2,620 5 2,640 2,695 2,610 781,828
2016.10.07 2,615 60 2,705 2,725 2,600 1,110,437
2016.10.06 2,675 40 2,695 2,740 2,670 959,338
2016.10.05 2,715 25 2,725 2,765 2,670 1,606,517
2016.10.04 2,740 130 2,710 2,795 2,705 3,049,567
2016.09.30 2,870 270 2,620 2,920 2,590 9,493,334
2016.09.29 2,600 80 2,700 2,770 2,600 916,114
2016.09.28 2,680 50 2,735 2,760 2,665 882,069
2016.09.27 2,730 70 2,675 2,840 2,665 3,460,316
2016.09.26 2,660 25 2,640 2,695 2,620 654,531
2016.09.23 2,635 10 2,645 2,705 2,590 764,642
2016.09.22 2,645 95 2,555 2,725 2,545 1,427,137
2016.09.21 2,550 15 2,590 2,605 2,540 523,160
2016.09.20 2,565 25 2,545 2,600 2,510 548,578
2016.09.19 2,540 25 2,505 2,555 2,480 633,679
2016.09.13 2,515 45 2,470 2,520 2,420 640,571
2016.09.12 2,470 5 2,465 2,575 2,450 1,286,523
2016.09.09 2,465 15 2,435 2,490 2,340 968,786
2016.09.08 2,480 155 2,635 2,640 2,410 1,405,677
2016.09.07 2,635 5 2,645 2,685 2,620 591,597
2016.09.06 2,630 65 2,700 2,705 2,615 589,357
2016.09.05 2,700 30 2,710 2,745 2,685 251,819
2016.09.02 2,670 30 2,640 2,725 2,610 622,793
2016.09.01 2,640 15 2,600 2,650 2,570 555,892
2016.08.31 2,625 15 2,665 2,665 2,570 671,185
2016.08.30 2,640 45 2,615 2,690 2,610 591,318
2016.08.29 2,595 130 2,725 2,745 2,595 1,053,212
2016.08.26 2,725 35 2,785 2,825 2,720 883,129
2016.08.25 2,760 55 2,820 2,840 2,760 792,808
2016.08.24 2,815 5 2,820 2,890 2,805 1,126,609
2016.08.23 2,850 80 2,900 2,940 2,835 674,797
2016.08.22 2,930 40 3,060 3,250 2,930 11,552,026
2016.08.19 2,775 5 2,770 2,775 2,760 14,386
2016.08.18 2,770 80 2,880 2,880 2,750 881,920
2016.08.17 2,850 30 2,845 2,945 2,835 1,702,139
2016.08.16 2,820 5 2,815 2,885 2,800 790,491
2016.08.12 2,815 60 2,760 2,845 2,730 866,023
2016.08.11 2,755 70 2,825 2,835 2,750 726,173
2016.08.10 2,825 30 2,800 2,855 2,680 1,253,364
2016.08.09 2,795 155 2,960 2,975 2,775 1,855,547
2016.08.08 2,950 35 2,915 2,990 2,890 1,034,832
2016.08.05 2,915 10 2,900 2,980 2,900 946,745
2016.08.04 2,925 110 2,985 3,035 2,925 1,517,382
2016.08.03 3,035 155 2,895 3,160 2,895 5,522,934
2016.08.02 2,880 60 2,980 3,010 2,880 1,417,203
2016.08.01 2,940 85 3,055 3,075 2,920 1,960,157
2016.07.29 3,025 45 3,110 3,285 3,025 8,893,509
2016.07.28 2,980 25 2,985 3,065 2,920 1,451,708
2016.07.27 2,955 40 2,995 3,040 2,950 809,498
2016.07.26 2,995 45 3,040 3,060 2,965 1,379,473
2016.07.25 3,040 140 2,950 3,120 2,930 2,896,696
2016.07.22 2,900 155 3,090 3,105 2,900 2,214,633
2016.07.21 3,055 55 2,960 3,090 2,925 2,681,962
2016.07.20 3,000 70 3,105 3,180 2,985 3,403,593
2016.07.19 3,070 220 3,260 3,290 3,040 3,976,052
2016.07.18 3,290 140 3,500 3,530 3,250 5,299,878
2016.07.15 3,430 90 3,350 3,490 3,265 5,323,007
2016.07.14 3,340 355 3,665 3,735 3,310 8,007,874
2016.07.13 3,695 255 3,800 3,835 3,650 7,075,046
2016.07.12 3,950 245 3,745 3,950 3,715 14,525,728
2016.07.11 3,705 60 3,665 3,760 3,555 6,548,528
2016.07.08 3,765 135 3,610 3,940 3,585 21,336,152
2016.07.06 3,690 335 3,575 4,105 3,420 58,643,585
2016.07.05 3,355 60 3,330 3,575 3,265 12,308,887
2016.07.04 3,295 155 3,325 3,370 3,225 5,551,210
2016.07.01 3,450 40 3,385 3,545 3,350 11,385,116
2016.06.30 3,410 70 3,325 3,620 3,280 14,588,637
2016.06.29 3,480 210 3,200 3,480 3,090 28,739,589
2016.06.28 3,270 60 3,580 4,105 3,250 48,767,392
2016.06.27 3,330 765 3,240 3,330 2,900 26,640,860
2016.06.24 2,565 245 2,370 2,620 2,110 13,337,024
2016.06.23 2,320 70 2,380 2,395 2,275 1,538,743
2016.06.22 2,390 95 2,490 2,500 2,325 2,205,675
2016.06.21 2,485 215 2,700 2,720 2,435 3,274,292
2016.06.20 2,700 5 2,695 2,730 2,600 1,534,412
2016.06.17 2,695 205 2,925 3,025 2,650 3,697,850
2016.06.16 2,900 10 2,920 3,090 2,815 5,039,517
2016.06.15 2,890 185 2,700 3,045 2,665 8,786,422
2016.06.14 2,705 155 2,840 2,935 2,700 2,095,554
2016.06.13 2,860 25 2,885 2,920 2,730 2,361,731
2016.06.10 2,885 165 3,075 3,085 2,840 3,671,613
2016.06.09 3,050 155 2,930 3,050 2,830 6,119,356
2016.06.08 2,895 265 2,685 3,240 2,650 18,692,886
2016.06.07 2,630 130 2,530 2,650 2,400 3,506,045
2016.06.03 2,500 130 2,435 2,725 2,410 11,384,058
2016.06.02 2,370 30 2,335 2,370 2,295 970,310
2016.06.01 2,340 65 2,420 2,430 2,285 1,299,866
2016.05.31 2,405 25 2,385 2,455 2,370 1,248,718
2016.05.30 2,380 40 2,360 2,445 2,300 1,358,683
2016.05.27 2,340 50 2,460 2,560 2,335 3,368,912
2016.05.26 2,390 140 2,255 2,410 2,250 4,181,990
2016.05.25 2,250 130 2,120 2,495 2,120 7,813,541
2016.05.24 2,120 15 2,110 2,170 2,100 1,031,581
2016.05.23 2,105 50 2,190 2,190 2,100 933,861
2016.05.20 2,155 15 2,180 2,195 2,060 1,551,545
2016.05.19 2,170 45 2,250 2,590 2,170 9,943,098
2016.05.18 2,215 30 2,200 2,230 2,140 886,926
2016.05.17 2,185 110 2,080 2,225 2,055 1,400,816
2016.05.16 2,075 85 2,160 2,190 2,075 843,438
2016.05.13 2,160 5 2,205 2,225 2,150 757,599
2016.05.12 2,165 45 2,120 2,165 2,085 1,233,942
2016.05.11 2,120 55 2,085 2,135 2,035 978,035
2016.05.10 2,065 10 2,060 2,085 2,035 343,851
2016.05.09 2,055 5 2,090 2,120 2,040 804,899
2016.05.04 2,050 40 2,010 2,060 1,985 668,708
2016.05.03 2,010 25 1,995 2,020 1,985 331,787
2016.05.02 1,985 25 2,020 2,040 1,980 321,167
2016.04.29 2,010 5 2,005 2,040 1,980 354,417
2016.04.28 2,005 10 2,045 2,045 1,990 390,121
2016.04.27 2,015 10 2,125 2,125 2,005 1,304,950
2016.04.26 2,005 10 2,015 2,020 1,980 339,876
2016.04.25 2,015 5 2,025 2,025 1,980 364,927
2016.04.22 2,020 15 2,010 2,035 2,005 225,077
2016.04.21 2,005 35 2,040 2,055 2,005 244,045
2016.04.20 2,040 40 2,040 2,075 2,000 374,846
2016.04.19 2,000 0 2,000 2,020 1,975 222,677
2016.04.18 2,000 20 2,035 2,050 1,980 322,480
2016.04.15 2,020 10 2,035 2,035 1,995 299,933
2016.04.14 2,030 10 2,050 2,055 1,995 259,539
2016.04.12 2,040 70 1,995 2,100 1,975 1,370,690
2016.04.11 1,970 50 1,960 2,005 1,960 476,808
2016.04.08 1,920 50 1,970 1,970 1,900 632,233
2016.04.07 1,970 10 1,985 2,195 1,955 3,048,060
2016.04.06 1,960 25 1,935 1,980 1,900 627,589
2016.04.05 1,935 10 1,925 1,955 1,895 401,081
2016.04.04 1,925 20 1,935 1,940 1,870 712,939
2016.04.01 1,945 155 2,100 2,100 1,895 1,884,726
2016.03.31 2,100 15 2,100 2,105 2,060 258,017
2016.03.30 2,085 45 2,155 2,155 2,085 306,411
2016.03.29 2,130 20 2,105 2,135 2,065 395,795
2016.03.28 2,110 85 2,030 2,140 2,030 742,285
2016.03.25 2,025 0 2,030 2,060 2,000 228,213
2016.03.24 2,025 70 2,095 2,115 1,995 350,541
2016.03.23 2,095 45 2,040 2,115 2,000 500,072
2016.03.22 2,050 65 2,090 2,115 2,040 373,104
2016.03.21 2,115 5 2,105 2,195 2,080 694,468
2016.03.18 2,120 140 1,980 2,140 1,950 1,470,157
2016.03.17 1,980 25 2,030 2,040 1,965 322,565
2016.03.16 2,005 5 2,010 2,050 1,965 854,768
2016.03.15 2,000 80 1,930 2,020 1,910 692,715
2016.03.14 1,920 0 1,940 1,950 1,900 230,358
2016.03.11 1,920 35 1,960 1,960 1,845 301,827
2016.03.10 1,955 35 1,990 1,995 1,935 288,354
2016.03.09 1,990 5 2,000 2,020 1,965 482,810
2016.03.08 1,995 95 1,930 2,000 1,890 538,944
2016.03.07 1,900 25 1,880 1,920 1,830 257,304
2016.03.04 1,875 20 1,870 1,875 1,820 158,415
2016.03.03 1,855 25 1,850 1,865 1,825 214,962
2016.03.02 1,830 100 1,745 1,835 1,745 312,316
2016.02.29 1,730 65 1,805 1,835 1,700 867,088
2016.02.26 1,795 55 1,830 1,870 1,780 380,994
2016.02.25 1,850 50 1,900 1,935 1,815 339,373
2016.02.24 1,900 0 1,915 1,925 1,880 275,841
2016.02.23 1,900 35 1,965 1,965 1,860 361,225
2016.02.22 1,935 5 1,925 2,000 1,870 663,168
2016.02.19 1,940 30 1,910 1,960 1,855 152,258
2016.02.18 1,910 40 1,950 1,960 1,895 218,227
2016.02.17 1,950 5 2,000 2,000 1,890 362,351
2016.02.16 1,955 15 1,955 2,025 1,935 466,130
2016.02.15 1,940 90 1,860 1,960 1,860 361,287
2016.02.12 1,850 150 2,000 2,010 1,830 675,386
2016.02.11 2,000 80 1,950 2,040 1,890 1,248,879
2016.02.05 1,920 120 1,805 1,945 1,790 1,082,139
2016.02.04 1,800 25 1,770 1,820 1,770 182,776
2016.02.03 1,785 15 1,800 1,810 1,770 20,938
2016.02.02 1,800 20 1,750 1,810 1,750 229,530
2016.02.01 1,780 50 1,840 1,845 1,755 402,013
2016.01.29 1,830 55 1,810 1,895 1,760 550,770
2016.01.28 1,775 25 1,900 1,900 1,755 1,410,885
2016.01.27 1,750 40 1,740 1,795 1,705 391,229
2016.01.26 1,790 115 1,680 1,800 1,620 450,230
2016.01.25 1,675 30 1,670 1,680 1,630 76,083
2016.01.22 1,645 40 1,610 1,645 1,600 62,049
2016.01.21 1,605 0 1,600 1,640 1,575 92,842
2016.01.20 1,605 30 1,635 1,675 1,580 102,250
2016.01.19 1,635 15 1,655 1,660 1,575 85,079
2016.01.18 1,680 15 1,690 1,690 1,650 6,094
2016.01.15 1,695 50 1,790 1,790 1,655 241,941
2016.01.14 1,745 20 1,770 1,830 1,690 214,924
2016.01.13 1,765 90 1,685 1,815 1,680 566,396
2016.01.12 1,675 70 1,670 1,685 1,605 173,046
2016.01.11 1,605 35 1,610 1,645 1,580 82,760
2016.01.08 1,640 40 1,635 1,670 1,600 87,001
2016.01.07 1,680 15 1,740 1,740 1,645 109,566
2016.01.06 1,695 30 1,700 1,740 1,650 174,621
2016.01.05 1,665 5 1,685 1,740 1,635 90,675
2016.01.04 1,660 35 1,635 1,690 1,620 88,920
2015.12.30 1,625 30 1,620 1,645 1,570 56,216
2015.12.29 1,595 15 1,615 1,650 1,590 23,048
2015.12.28 1,580 75 1,630 1,665 1,570 47,326
2015.12.24 1,655 5 1,690 1,770 1,610 121,600
2015.12.23 1,640 10 1,650 1,650 1,610 3,839
2015.12.22 1,650 35 1,615 1,665 1,595 42,639
2015.12.21 1,615 60 1,600 1,710 1,560 190,288
2015.12.18 1,555 10 1,530 1,555 1,515 51,384
2015.12.17 1,545 15 1,550 1,550 1,500 58,671
2015.12.16 1,530 70 1,445 1,550 1,445 46,138
2015.12.15 1,460 10 1,420 1,510 1,420 117,019
2015.12.14 1,450 100 1,520 1,570 1,420 227,458
2015.12.11 1,550 5 1,530 1,640 1,520 241,722
2015.12.10 1,545 35 1,575 1,600 1,540 74,877
2015.12.09 1,580 15 1,575 1,610 1,540 105,466
2015.12.08 1,595 35 1,670 1,670 1,575 77,577
2015.12.07 1,630 40 1,600 1,680 1,575 79,988
2015.12.04 1,590 35 1,595 1,630 1,565 71,248
2015.12.03 1,625 35 1,570 1,635 1,570 55,365
2015.12.02 1,590 0 1,590 1,610 1,545 109,022
2015.12.01 1,590 10 1,600 1,650 1,565 126,191
2015.11.30 1,600 55 1,655 1,655 1,585 96,503
2015.11.27 1,655 30 1,700 1,725 1,650 61,901
2015.11.26 1,685 15 1,695 1,695 1,650 64,867
2015.11.25 1,670 10 1,685 1,745 1,670 105,119
2015.11.24 1,680 10 1,670 1,700 1,650 51,456
2015.11.23 1,670 30 1,700 1,700 1,645 96,876
2015.11.20 1,700 10 1,715 1,755 1,675 95,799
2015.11.19 1,710 60 1,660 1,750 1,650 113,430
2015.11.18 1,650 0 1,650 1,670 1,640 64,898
2015.11.17 1,650 10 1,655 1,695 1,635 118,909
2015.11.16 1,640 5 1,595 1,790 1,595 146,625
2015.11.13 1,645 20 1,665 1,695 1,625 148,540
2015.11.12 1,665 35 1,690 1,750 1,655 113,956
2015.11.11 1,700 15 1,670 1,720 1,665 96,142
2015.11.10 1,685 75 1,700 1,760 1,640 343,515
2015.11.09 1,760 95 1,900 1,900 1,730 234,557
2015.11.06 1,855 175 2,000 2,000 1,830 769,865
2015.11.05 2,030 60 2,045 2,135 1,970 839,481
2015.11.04 1,970 170 1,850 2,250 1,790 838,272
2015.11.03 1,800 0 1,820 1,820 1,780 96,887
2015.11.02 1,800 5 1,805 1,850 1,780 109,353
2015.10.30 1,805 5 1,730 1,840 1,730 105,793
2015.10.29 1,800 25 1,850 1,850 1,720 114,588
2015.10.28 1,825 0 1,860 1,860 1,795 83,362
2015.10.27 1,825 15 1,820 1,845 1,800 39,842
2015.10.26 1,810 30 1,795 1,820 1,730 142,829
2015.10.23 1,780 60 1,810 1,850 1,780 98,030
2015.10.22 1,840 5 1,870 1,885 1,810 69,664
2015.10.21 1,845 20 1,875 1,875 1,785 144,112
2015.10.20 1,865 35 1,875 1,900 1,820 168,254
2015.10.19 1,830 55 1,805 1,845 1,760 82,172
2015.10.16 1,775 0 1,800 1,805 1,730 55,655
2015.10.15 1,775 35 1,740 1,800 1,715 27,772
2015.10.14 1,740 15 1,810 1,810 1,715 78,431
2015.10.13 1,755 5 1,735 1,830 1,730 126,928
2015.10.12 1,750 75 1,790 1,830 1,745 139,906
2015.10.08 1,825 15 1,820 1,845 1,755 131,198
2015.10.07 1,810 60 1,730 1,995 1,730 385,060
2015.10.06 1,750 65 1,720 1,750 1,665 98,780
2015.10.05 1,685 20 1,705 1,720 1,660 101,348
2015.10.02 1,665 15 1,665 1,710 1,640 117,541
2015.10.01 1,650 20 1,630 1,695 1,605 127,007
2015.09.30 1,630 50 1,570 1,650 1,515 133,067
2015.09.25 1,580 10 1,575 1,640 1,575 78,003
2015.09.24 1,590 55 1,535 1,670 1,455 182,666
2015.09.23 1,535 0 1,540 1,630 1,530 120,786
2015.09.22 1,535 30 1,605 1,605 1,535 54,502
2015.09.21 1,565 10 1,575 1,610 1,555 24,780
2015.09.18 1,575 5 1,580 1,615 1,530 59,738
2015.09.17 1,580 10 1,620 1,620 1,550 35,156
2015.09.16 1,570 5 1,555 1,590 1,555 40,499
2015.09.15 1,565 15 1,565 1,570 1,530 91,817
2015.09.14 1,550 35 1,630 1,630 1,535 66,252
2015.09.11 1,585 0 1,620 1,620 1,565 39,990
2015.09.10 1,585 35 1,620 1,620 1,575 51,346
2015.09.09 1,620 60 1,555 1,620 1,505 101,827
2015.09.08 1,560 15 1,575 1,610 1,540 86,309
2015.09.07 1,575 55 1,520 1,650 1,480 140,446
2015.09.04 1,520 40 1,505 1,650 1,470 169,148
2015.09.03 1,480 0 1,480 1,515 1,465 82,332
2015.09.02 1,480 25 1,455 1,485 1,395 91,638
2015.09.01 1,455 10 1,475 1,475 1,435 41,196
2015.08.31 1,445 40 1,520 1,520 1,445 100,037
2015.08.28 1,485 15 1,545 1,545 1,470 71,305
2015.08.27 1,470 5 1,485 1,545 1,455 72,472
2015.08.26 1,475 15 1,495 1,530 1,460 109,121
2015.08.25 1,460 50 1,480 1,510 1,410 91,798
2015.08.24 1,410 10 1,420 1,485 1,340 152,171
2015.08.21 1,420 90 1,340 1,480 1,340 320,319
2015.08.20 1,510 120 1,630 1,690 1,510 170,303
2015.08.19 1,630 75 1,675 1,750 1,550 150,416
2015.08.18 1,705 125 1,820 1,825 1,650 302,030
2015.08.17 1,830 150 2,000 2,150 1,830 497,316
2015.08.13 1,980 150 1,805 2,000 1,775 598,709
2015.08.12 1,830 70 1,700 1,865 1,700 514,544
2015.08.11 1,760 140 1,900 1,970 1,720 1,016,226
2015.08.10 1,900 220 1,720 2,180 1,720 5,449,709
2015.08.07 1,680 30 1,650 1,680 1,595 63,116
2015.08.06 1,650 85 1,590 1,690 1,565 196,257
2015.08.05 1,565 20 1,555 1,590 1,510 49,085
2015.08.04 1,545 55 1,460 1,570 1,450 36,339
2015.08.03 1,490 5 1,470 1,530 1,470 20,271
2015.07.31 1,495 5 1,545 1,545 1,455 22,161
2015.07.30 1,500 30 1,520 1,585 1,465 53,620
2015.07.29 1,530 75 1,445 1,565 1,445 50,849
2015.07.28 1,455 15 1,470 1,470 1,400 26,084
2015.07.27 1,470 30 1,500 1,500 1,400 63,241
2015.07.24 1,500 5 1,480 1,540 1,470 42,313
2015.07.23 1,505 50 1,600 1,600 1,480 68,405
2015.07.22 1,555 10 1,570 1,600 1,520 59,845
2015.07.21 1,545 55 1,675 1,675 1,540 97,912
2015.07.20 1,600 130 1,475 1,660 1,440 189,118
2015.07.17 1,470 0 1,540 1,540 1,440 154,487
2015.07.16 1,470 55 1,425 1,470 1,385 122,771
2015.07.15 1,415 5 1,410 1,430 1,380 79,450
2015.07.14 1,410 20 1,390 1,470 1,365 110,332
2015.07.13 1,390 15 1,425 1,445 1,365 117,696
2015.07.10 1,405 45 1,330 1,500 1,330 172,781
2015.07.09 1,360 60 1,410 1,430 1,355 86,595
2015.07.08 1,420 35 1,500 1,500 1,410 104,386
2015.07.07 1,455 100 1,550 1,550 1,430 192,807
2015.07.06 1,555 30 1,570 1,620 1,490 111,225
2015.07.03 1,585 60 1,645 1,645 1,560 110,647
2015.07.02 1,645 30 1,680 1,680 1,595 165,324
2015.07.01 1,675 10 1,685 1,685 1,650 40,434
2015.06.30 1,685 10 1,600 1,720 1,595 62,801
2015.06.29 1,675 10 1,720 1,720 1,635 53,314
2015.06.26 1,685 25 1,710 1,710 1,660 87,461
2015.06.25 1,710 10 1,725 1,725 1,625 57,393
2015.06.24 1,720 5 1,750 1,750 1,660 102,283
2015.06.23 1,715 10 1,810 1,810 1,680 70,625
2015.06.22 1,725 110 1,675 1,750 1,535 136,854
2015.06.18 1,600 45 1,650 1,680 1,600 15,425
2015.06.17 1,645 85 1,560 1,715 1,560 55,464
2015.06.16 1,560 80 1,640 1,675 1,555 48,769
2015.06.15 1,640 10 1,655 1,750 1,605 65,199
2015.06.12 1,650 25 1,680 1,750 1,580 38,314
2015.06.11 1,675 50 1,730 1,785 1,665 62,118
2015.06.10 1,725 40 1,685 1,760 1,665 61,099
2015.06.09 1,685 30 1,655 1,695 1,645 56,078
2015.06.08 1,655 55 1,710 1,785 1,605 172,405
2015.06.05 1,735 220 1,510 1,740 1,500 149,077
2015.06.04 1,515 30 1,540 1,545 1,480 106,152
2015.06.03 1,545 45 1,500 1,560 1,450 173,307
2015.06.02 1,500 165 1,660 1,670 1,450 401,103
2015.06.01 1,665 60 1,750 1,750 1,645 138,236
2015.05.29 1,725 25 1,760 1,800 1,705 121,998
2015.05.28 1,750 45 1,710 1,750 1,700 105,556
2015.05.27 1,705 5 1,715 1,815 1,700 124,621
2015.05.26 1,710 35 1,745 1,745 1,600 295,859
2015.05.22 1,745 15 1,780 1,780 1,710 126,609
2015.05.21 1,770 35 1,830 1,830 1,770 17,209
2015.05.20 1,805 95 1,910 1,910 1,760 138,797
2015.05.19 1,900 30 1,890 1,990 1,825 210,354
2015.05.18 1,930 35 1,980 1,990 1,890 83,489
2015.05.14 1,945 25 1,940 1,950 1,915 91,668
2015.05.13 1,920 45 1,970 1,970 1,860 87,072
2015.05.11 1,905 80 1,985 2,020 1,905 38,650
2015.05.08 1,985 70 1,985 2,000 1,915 62,048
2015.05.07 1,915 20 1,890 1,965 1,855 82,429
2015.05.06 1,895 125 1,960 2,015 1,890 203,284
2015.05.04 2,020 80 2,185 2,185 1,975 189,978
2015.04.30 2,100 65 2,020 2,150 2,020 459,629
2015.04.29 2,035 5 2,020 2,130 2,000 286,797
2015.04.28 2,030 10 2,010 2,065 1,975 196,366
2015.04.27 2,040 105 1,935 2,055 1,900 304,577
2015.04.24 1,935 120 1,825 2,050 1,770 328,812
2015.04.23 1,815 5 1,810 1,850 1,735 140,280
2015.04.22 1,820 60 1,880 1,925 1,685 456,277
2015.04.21 1,880 65 1,970 1,970 1,880 201,346
2015.04.20 1,945 65 2,010 2,010 1,940 142,691
2015.04.17 2,010 15 2,000 2,010 1,970 75,248
2015.04.16 1,995 15 2,005 2,010 1,950 140,064
2015.04.14 1,995 10 1,970 2,010 1,900 170,449
2015.04.13 1,985 60 2,045 2,055 1,875 272,752
2015.04.10 2,045 30 2,075 2,130 1,970 513,058
2015.04.09 2,075 65 2,180 2,180 2,070 183,021
2015.04.08 2,140 60 2,240 2,240 2,120 256,216
2015.04.07 2,200 10 2,260 2,265 2,185 120,536
2015.04.06 2,210 65 2,250 2,285 2,170 187,742
2015.04.03 2,145 45 2,095 2,230 2,070 166,129
2015.04.02 2,100 30 2,130 2,130 2,055 152,848
2015.04.01 2,130 45 2,040 2,180 2,040 209,118
2015.03.31 2,085 30 2,055 2,120 2,020 113,842
2015.03.30 2,055 35 2,030 2,130 2,000 95,786
2015.03.27 2,020 45 2,050 2,100 2,000 137,596
2015.03.26 2,065 75 2,160 2,160 2,055 119,620
2015.03.25 2,140 115 2,045 2,180 2,025 282,512
2015.03.24 2,025 85 2,055 2,110 2,010 198,639
2015.03.23 2,110 35 2,180 2,180 2,045 159,470
2015.03.20 2,145 5 2,150 2,200 1,920 650,932
2015.03.19 2,150 100 2,255 2,260 2,115 318,301
2015.03.17 2,325 95 2,300 2,325 2,080 419,026
2015.03.16 2,230 70 2,300 2,300 2,135 283,362
2015.03.13 2,300 10 2,350 2,370 2,270 121,001
2015.03.12 2,310 65 2,395 2,395 2,190 230,051
2015.03.11 2,375 0 2,300 2,400 2,220 209,548
2015.03.10 2,375 145 2,800 2,800 2,190 884,000
2015.03.09 2,520 30 2,500 2,645 2,465 484,504
2015.03.05 2,365 205 2,080 2,435 2,080 877,917
2015.03.03 2,160 55 2,120 2,170 2,100 267,683
2015.02.27 2,135 5 2,200 2,230 2,105 193,224
2015.02.26 2,130 30 2,050 2,185 2,050 211,750
2015.02.25 2,100 90 2,120 2,190 2,070 162,042
2015.02.24 2,190 185 2,010 2,290 2,010 377,845
2015.02.23 2,005 40 1,965 2,045 1,900 174,986
2015.02.17 1,965 45 2,010 2,070 1,920 286,916
2015.02.16 2,010 50 2,055 2,180 1,980 172,307
2015.02.13 2,060 120 2,190 2,240 2,015 273,012
2015.02.12 2,180 55 2,225 2,295 2,125 546,527
2015.02.11 2,125 275 1,900 2,125 1,880 511,112
2015.02.10 1,850 260 2,110 2,125 1,795 942,384
2015.02.09 2,110 260 2,050 2,440 2,015 1,816,550
2015.02.06 2,370 215 2,250 2,440 2,235 914,726
2015.02.05 2,155 255 1,900 2,180 1,855 1,077,003
2015.02.04 1,900 100 1,800 1,900 1,775 488,979
2015.02.03 1,800 0 1,825 1,875 1,775 313,889
2015.02.02 1,800 120 1,650 1,815 1,650 350,193
2015.01.30 1,680 10 1,705 1,730 1,650 170,820
2015.01.29 1,690 35 1,720 1,785 1,690 164,917
2015.01.28 1,725 5 1,740 1,815 1,700 304,084
2015.01.27 1,730 100 1,655 1,760 1,570 332,783
2015.01.26 1,630 65 1,690 1,730 1,625 232,213
2015.01.23 1,695 0 1,755 1,800 1,600 557,064
2015.01.22 1,695 180 1,545 1,735 1,535 1,048,282
2015.01.21 1,515 195 1,330 1,515 1,270 991,608
2015.01.20 1,320 175 1,480 1,510 1,320 682,828
2015.01.19 1,495 0 1,590 1,590 1,470 411,805
2015.01.15 1,505 165 1,705 1,705 1,500 719,059
2015.01.14 1,670 60 1,770 1,770 1,615 522,566
2015.01.13 1,730 70 1,880 1,880 1,705 408,651
2015.01.12 1,800 35 1,865 1,920 1,700 618,859
2015.01.09 1,835 135 1,830 1,955 1,785 1,832,608
2015.01.07 1,480 190 1,555 1,620 1,435 1,330,704
2015.01.05 1,700 120 1,610 1,710 1,500 1,359,402
2015.01.02 1,580 105 1,480 1,695 1,475 2,068,594
2014.12.30 1,475 190 1,290 1,475 1,235 1,993,721
2014.12.29 1,285 85 1,170 1,380 1,100 2,361,395
2014.12.26 1,200 125 1,450 1,470 1,150 3,269,796
2014.12.24 1,325 170 1,325 1,325 1,250 378,376
2014.12.23 1,155 150 1,145 1,155 1,080 1,712,903
2014.12.19 988 66 950 992 910 321,496
2014.12.18 922 7 970 970 905 238,881
2014.12.17 915 32 947 988 900 375,815
2014.12.16 947 51 1,000 1,000 943 634,632
2014.12.15 998 7 991 1,045 972 681,024
2014.12.12 991 6 986 1,075 986 529,959
2014.12.11 985 35 955 1,030 910 840,123
2014.12.10 950 5 920 996 904 271,192
2014.12.09 945 45 995 1,000 929 553,498
2014.12.08 990 9 982 1,020 981 327,520
2014.12.05 981 69 1,070 1,075 980 827,985
2014.12.04 1,050 20 1,070 1,115 995 966,828
2014.12.03 1,030 70 970 1,100 960 2,653,286
2014.12.02 960 90 898 1,000 870 1,923,132
2014.12.01 870 1 872 897 832 402,162
2014.11.28 871 44 865 951 840 1,991,132
2014.11.27 827 66 876 910 795 836,692
2014.11.26 893 116 790 893 753 973,181
2014.11.25 777 104 880 891 756 1,486,395
2014.11.24 895 5 900 924 881 172,745
2014.11.21 900 25 901 943 895 91,539
2014.11.20 925 35 888 980 879 144,646
2014.11.19 890 10 880 917 879 72,684
2014.11.18 900 50 950 969 870 153,974
2014.11.17 950 25 970 975 856 169,721
2014.11.14 975 45 1,040 1,050 975 364,461
2014.11.13 930 51 853 955 853 209,019
2014.11.12 879 88 780 899 780 235,994
2014.11.11 791 11 779 791 760 45,325
2014.11.10 780 40 730 780 730 245,992
2014.11.07 740 0 706 745 706 126,760
2014.11.06 740 0 740 759 740 94,786
2014.11.05 740 15 750 775 736 64,352
2014.11.04 755 23 730 755 701 144,689
2014.11.03 732 83 787 803 724 291,581
2014.10.31 815 106 706 815 706 479,250
2014.10.30 709 6 704 710 704 20,820
2014.10.29 703 17 710 710 701 126,126
2014.10.28 720 11 700 735 700 24,478
2014.10.27 709 1 710 715 702 75,449
2014.10.24 710 2 715 719 700 96,851
2014.10.23 712 5 717 720 710 164,820
2014.10.22 717 26 750 753 717 88,392
2014.10.21 743 6 735 766 722 156,894
2014.10.20 737 2 740 770 737 183,703
2014.10.17 735 27 740 759 735 213,338
2014.10.16 762 1 761 814 710 206,767
2014.10.15 761 71 832 832 750 423,197
2014.10.13 803 15 800 825 800 477,635
2014.10.10 818 42 851 861 793 618,129
2014.10.08 860 55 850 904 831 1,178,509
2014.10.07 805 65 740 816 740 3,127,657
2014.10.06 870 150 870 870 870 60,928
2014.10.02 1,020 175 1,020 1,020 1,020 27,161
2014.10.01 1,195 210 1,195 1,195 1,195 17,639
2014.09.30 1,405 245 1,600 1,600 1,405 102,204
2014.09.29 1,650 290 1,650 1,650 1,650 60,658
2014.09.26 1,940 15 1,995 1,995 1,900 14,908
2014.09.25 1,925 180 2,120 2,120 1,900 33,824
2014.09.24 2,105 55 2,050 2,250 2,050 56,540
2014.09.23 2,050 200 2,270 2,270 2,025 21,795
2014.09.22 2,250 50 2,245 2,445 2,215 35,834
2014.09.19 2,300 310 2,285 2,550 2,230 143,917
2014.09.18 2,610 460 2,610 2,610 2,610 26,522
2014.09.17 3,070 520 3,590 3,595 3,070 18,584
2014.09.16 3,545 25 3,360 3,780 3,355 21,105
2014.09.15 3,570 630 3,915 3,915 3,570 46,366
2014.09.12 4,200 300 4,500 5,100 4,200 80,936
2014.04.14 3,265 0 3,510 3,600 3,255 30,495
2014.03.24 3,265 555 3,510 3,600 3,255 30,495
2014.03.21 3,820 550 4,400 4,400 3,760 41,757
2014.03.20 4,370 570 4,140 4,370 4,140 37,044
2014.03.19 3,800 0 3,630 4,370 3,610 38,834
2014.03.18 3,800 670 4,070 4,315 3,800 53,488
2014.03.17 4,470 580 4,400 4,470 4,400 31,676
2014.03.14 3,890 505 3,890 3,890 3,890 22,145
2014.03.13 3,385 440 3,385 3,385 3,385 4,793
2014.03.12 2,945 380 2,900 2,945 2,900 6,237
2014.03.11 2,565 260 3,215 3,215 2,500 18,329
2014.03.10 2,825 365 2,500 2,825 2,500 5,716
2014.03.07 2,460 240 2,700 2,700 2,460 1,338
2014.03.06 2,700 45 2,655 2,700 2,630 1,312
2014.03.05 2,655 5 2,715 2,780 2,630 1,529
2014.03.04 2,650 15 2,700 2,760 2,620 233
2014.03.03 2,665 105 2,610 2,870 2,610 1,248
2014.02.28 2,770 160 2,705 2,775 2,610 2,198
2014.02.27 2,610 30 2,800 2,800 2,600 1,811
2014.02.26 2,640 25 2,770 2,770 2,640 1,170
2014.02.25 2,665 50 2,705 2,705 2,650 746
2014.02.24 2,715 160 2,910 2,910 2,715 3,761
2014.02.21 2,875 0 2,930 2,930 2,700 8,202
2014.02.19 2,500 65 2,660 2,660 2,485 1,615
2014.02.18 2,565 5 2,560 2,565 2,470 942
2014.02.17 2,560 60 2,565 2,565 2,425 1,779
2014.02.14 2,500 0 2,550 2,550 2,410 770
2014.02.12 2,465 65 2,460 2,490 2,460 3,648
2014.02.11 2,400 20 2,400 2,465 2,360 2,891
2014.02.10 2,380 65 2,485 2,485 2,350 1,241
2014.02.07 2,445 135 2,325 2,500 2,325 3,174
2014.02.06 2,310 200 2,400 2,400 2,290 9,122
2014.02.05 2,510 90 2,665 2,665 2,510 3,850
2014.02.04 2,600 295 2,965 2,965 2,600 799
2014.02.03 2,895 70 2,970 2,970 2,895 338
2014.01.29 2,965 235 3,115 3,130 2,940 7,934
2014.01.28 3,200 10 3,100 3,390 3,100 3,778
2014.01.27 3,210 90 3,205 3,300 3,200 789
2014.01.24 3,300 0 3,400 3,400 3,300 2,222
2014.01.23 3,300 105 3,520 3,520 3,255 1,539
2014.01.22 3,405 100 3,505 3,505 3,405 1,090
2014.01.21 3,505 65 3,400 3,600 3,320 1,745
2014.01.20 3,440 15 3,405 3,450 3,400 1,833
2014.01.17 3,455 70 3,690 3,690 3,400 1,199
2014.01.16 3,525 135 3,860 3,880 3,525 3,104
2014.01.15 3,660 70 3,775 3,775 3,600 1,637
2014.01.14 3,590 115 3,640 3,640 3,450 3,157
2014.01.13 3,705 225 3,905 3,905 3,705 3,288
2014.01.10 3,930 340 4,665 4,665 3,920 3,561
2014.01.09 4,270 160 4,110 4,380 4,025 215
2014.01.08 4,110 270 4,310 4,310 4,110 3,804
2014.01.07 4,380 170 4,200 4,400 4,200 85
2014.01.06 4,210 290 4,500 4,500 4,210 2,131
2014.01.03 4,500 130 4,510 4,630 4,400 2,538
2014.01.02 4,630 180 4,475 4,780 4,475 2,739
2013.12.30 4,450 150 4,400 4,450 4,250 1,424
2013.12.27 4,300 280 3,900 4,495 3,900 1,312
2013.12.26 4,020 220 4,240 4,240 4,005 6,055
2013.12.24 4,240 145 4,380 4,445 4,215 1,745
2013.12.23 4,385 85 4,260 4,430 4,260 4,404
2013.12.20 4,470 90 4,375 4,900 4,255 10,446
2013.12.19 4,380 135 4,880 4,880 3,610 19,794
2013.12.18 4,245 550 3,695 4,245 3,690 8,596
2013.12.17 3,695 20 3,700 3,700 3,515 1,493
2013.12.16 3,675 5 3,655 3,680 3,600 3,183
2013.12.13 3,670 80 3,575 3,680 3,330 2,606
2013.12.12 3,590 100 3,690 3,690 3,535 4,925
2013.12.11 3,690 40 3,550 3,690 3,550 2,164
2013.12.10 3,650 250 3,895 3,895 3,640 3,638
2013.12.09 3,900 70 3,830 4,190 3,800 4,699
2013.12.06 3,830 270 4,185 4,185 3,750 14,826
2013.12.05 4,100 0 4,190 4,200 4,010 2,915
2013.12.04 4,100 430 4,525 4,525 4,065 15,901
2013.12.03 4,530 570 4,995 4,995 4,530 16,827
2013.12.02 5,100 270 5,280 5,470 5,100 6,473
2013.11.29 5,370 170 5,160 5,600 5,160 15,597
2013.11.28 5,200 130 5,530 5,530 5,200 17,361
2013.11.27 5,330 260 5,600 5,600 5,330 30,833
2013.11.26 5,590 20 5,720 6,400 5,520 28,993
2013.11.25 5,610 990 6,100 6,450 5,610 57,079
2013.11.22 6,600 410 7,010 8,060 6,600 94,903
2013.03.25 327 42 285 327 252 763,905
2013.03.22 285 50 287 302 285 1,077,324
2013.03.21 335 58 365 365 335 897,695
2013.03.20 393 34 415 415 393 511,333
2013.03.19 427 60 493 493 415 877,485
2013.03.18 487 0 488 505 487 665,009
2013.03.15 487 85 487 487 487 466,431
2013.03.14 572 100 677 703 572 1,708,541
2013.03.13 672 87 672 672 672 94,951
2013.03.12 585 76 520 585 493 424,862
2013.03.11 509 5 513 513 502 95,043
2013.03.08 514 19 525 525 503 207,044
2013.03.07 533 13 549 549 522 199,838
2013.03.06 520 5 515 545 475 402,977
2013.03.05 515 10 512 515 510 132,051
2013.03.04 505 5 495 515 478 143,192
2013.02.28 500 50 540 540 500 439,503
2013.02.27 550 48 550 577 510 895,520
2013.02.26 502 29 480 520 480 272,617
2013.02.25 473 27 463 480 463 361,770
2013.02.22 500 0 518 518 486 278,250
2013.02.21 500 71 573 580 500 338,548
2013.02.20 571 2 585 585 566 419,202
2013.02.19 573 1 574 590 573 133,150
2013.02.18 574 1 560 598 560 184,020
2013.02.15 575 31 586 586 561 307,201
2013.02.14 606 4 600 621 594 148,278
2013.02.13 610 5 626 626 604 185,433
2013.02.12 605 14 619 619 585 162,781
2013.02.08 619 12 580 625 580 291,815
2013.02.07 607 2 609 619 600 308,279
2013.02.06 609 48 560 610 532 431,379
2013.02.05 561 42 580 587 551 464,057
2013.02.04 603 47 628 654 603 528,970
2013.02.01 650 16 634 670 612 1,071,441
2013.01.31 634 82 634 634 630 855,410
2013.01.30 552 72 552 552 552 50,425
2013.01.29 480 19 488 488 470 403,450
2013.01.28 499 74 566 566 499 411,688
2013.01.25 573 4 580 594 569 238,934
2013.01.24 577 34 525 600 505 380,482
2013.01.23 543 26 560 560 540 209,718
2013.01.22 569 8 605 605 555 713,058
2013.01.21 577 2 554 580 524 784,065
2013.01.18 575 27 540 580 540 631,130
2013.01.17 548 46 500 548 465 664,562
2013.01.16 502 65 458 502 420 1,934,630
2013.01.15 437 57 437 437 437 189,708
2013.01.14 380 49 380 380 380 668,412
2013.01.11 331 1 332 335 320 177,933
2013.01.10 332 37 297 339 297 401,130
2013.01.09 295 20 315 315 295 334,597
2013.01.08 315 18 351 373 315 415,640
2013.01.07 333 43 291 333 291 414,962
2013.01.04 290 5 290 300 283 126,281
2013.01.03 285 5 287 287 277 199,331
2013.01.02 280 9 306 306 280 212,619
2012.12.28 289 1 306 306 286 164,704
2012.12.27 288 20 271 298 271 157,633
2012.12.26 268 2 267 269 261 223,255
2012.12.24 270 32 244 270 244 181,436
2012.12.21 238 6 240 242 236 160,058
2012.12.20 244 0 244 250 238 216,916
2012.12.18 244 7 260 260 226 509,856
2012.12.17 251 44 285 285 251 285,990
2012.12.13 295 4 299 299 295 142,022
2012.12.12 299 16 288 299 287 119,308
2012.12.11 283 19 300 300 283 191,886
2012.12.10 302 1 303 315 299 157,335
2012.12.07 303 24 279 310 279 188,007
2012.12.06 279 7 290 290 279 389,220
2012.12.05 286 19 287 297 286 363,042
2012.12.04 305 1 307 308 304 143,776
2012.12.03 304 5 315 315 295 104,054
2012.11.30 299 9 291 314 291 330,954
2012.11.29 290 13 304 304 290 298,480
2012.11.28 303 6 308 308 297 136,897
2012.11.27 309 11 301 309 298 371,325
2012.11.26 298 9 308 315 298 284,192
2012.11.23 307 43 311 315 298 948,530
2012.11.22 350 26 377 378 350 486,648
2012.11.21 376 6 361 384 361 347,692
2012.11.20 370 42 370 380 367 941,446
2012.11.19 412 72 540 540 412 2,185,640
2012.11.16 484 63 430 484 430 731,535
2012.11.15 421 20 401 425 401 491,758
2012.11.14 401 0 401 401 380 326,280
2012.11.13 401 11 382 412 382 585,734
2012.11.12 390 20 380 397 362 540,594
2012.11.09 370 19 380 384 350 969,351
2012.11.08 389 17 426 426 380 679,679
2012.11.07 406 62 445 466 398 1,497,790
2012.11.06 468 82 549 549 468 762,762
2012.11.05 550 22 489 607 489 2,906,219
2012.10.18 572 100 595 630 572 6,287,427
2012.10.17 672 118 672 672 672 105,562
2012.10.16 790 33 791 857 776 4,681,787
2012.10.15 757 133 783 870 757 6,368,676
2012.10.12 890 130 970 980 872 6,604,462
2012.10.11 1,020 175 1,160 1,165 1,020 2,429,585
2012.10.10 1,195 60 1,245 1,250 1,165 644,743
2012.10.09 1,255 10 1,265 1,270 1,245 258,290
2012.10.08 1,265 20 1,285 1,300 1,245 318,503
2012.10.05 1,285 0 1,280 1,315 1,265 351,768
2012.10.04 1,285 115 1,350 1,350 1,240 1,252,234
2012.10.02 1,400 35 1,405 1,545 1,355 1,005,428
2012.09.28 1,435 10 1,455 1,490 1,400 419,815
2012.09.27 1,445 35 1,525 1,560 1,425 533,063
2012.09.26 1,480 80 1,400 1,485 1,395 412,819
2012.09.25 1,400 25 1,415 1,430 1,385 385,848
2012.09.24 1,425 35 1,465 1,475 1,410 230,505
2012.09.21 1,460 45 1,415 1,495 1,405 353,952
2012.09.20 1,415 45 1,450 1,465 1,415 227,696
2012.09.19 1,460 20 1,490 1,490 1,440 199,981
2012.09.18 1,480 10 1,475 1,495 1,440 244,696
2012.09.17 1,470 60 1,405 1,525 1,385 563,914
2012.09.14 1,410 30 1,430 1,430 1,360 370,455
2012.09.13 1,440 100 1,360 1,450 1,330 766,455
2012.09.12 1,340 30 1,325 1,365 1,310 318,763
2012.09.11 1,310 15 1,340 1,340 1,300 200,170
2012.09.10 1,325 15 1,345 1,360 1,315 309,997
2012.09.07 1,340 20 1,350 1,385 1,320 283,906
2012.09.06 1,360 35 1,330 1,375 1,305 314,740
2012.09.05 1,325 10 1,350 1,355 1,320 117,740
2012.09.04 1,335 40 1,300 1,335 1,290 224,118
2012.09.03 1,295 5 1,295 1,350 1,290 352,354
2012.08.31 1,300 20 1,325 1,335 1,300 171,025
2012.08.30 1,320 20 1,345 1,355 1,315 244,839
2012.08.29 1,340 5 1,345 1,410 1,295 448,434
2012.08.28 1,345 45 1,305 1,370 1,260 346,306
2012.08.27 1,300 20 1,325 1,345 1,295 354,363
2012.08.24 1,320 195 1,540 1,545 1,305 2,196,330
2012.08.23 1,515 195 1,380 1,515 1,355 1,020,181
2012.08.22 1,320 10 1,320 1,345 1,300 243,591
2012.08.21 1,330 30 1,365 1,370 1,330 203,042
2012.08.20 1,360 10 1,350 1,380 1,335 235,524
2012.08.17 1,350 10 1,340 1,365 1,310 329,100
2012.08.16 1,340 100 1,410 1,420 1,315 796,311
2012.08.14 1,440 0 1,445 1,470 1,405 494,376
2012.08.13 1,440 20 1,425 1,455 1,400 384,564
2012.08.10 1,420 70 1,490 1,510 1,405 686,153
2012.08.09 1,490 30 1,525 1,545 1,465 710,035
2012.08.08 1,520 100 1,610 1,620 1,510 1,741,528
2012.08.07 1,620 210 1,515 1,620 1,480 785,149
2012.08.06 1,410 145 1,260 1,410 1,260 127,088
2012.08.03 1,265 15 1,280 1,300 1,260 65,927
2012.08.02 1,280 30 1,310 1,325 1,260 166,802
2012.08.01 1,310 30 1,335 1,335 1,295 92,181
2012.07.31 1,340 30 1,320 1,360 1,310 120,627
2012.07.30 1,310 5 1,300 1,370 1,300 145,526
2012.07.27 1,315 30 1,310 1,345 1,285 75,537
2012.07.26 1,285 5 1,260 1,315 1,240 209,931
2012.07.25 1,290 85 1,330 1,385 1,290 87,173
2012.07.24 1,375 5 1,335 1,390 1,300 128,737
2012.07.23 1,370 75 1,430 1,435 1,365 213,116
2012.07.20 1,445 5 1,450 1,475 1,435 84,737
2012.07.19 1,450 20 1,470 1,500 1,435 221,442
2012.07.18 1,430 15 1,440 1,485 1,430 137,394
2012.07.17 1,445 15 1,445 1,480 1,430 73,043
2012.07.16 1,460 10 1,470 1,490 1,440 90,010
2012.07.13 1,450 20 1,460 1,490 1,410 110,437
2012.07.12 1,470 10 1,490 1,490 1,440 115,089
2012.07.11 1,480 50 1,550 1,550 1,450 234,852
2012.07.10 1,530 50 1,595 1,605 1,515 268,350
2012.07.09 1,580 30 1,570 1,610 1,545 154,665
2012.07.06 1,550 20 1,570 1,595 1,540 153,935
2012.07.05 1,570 90 1,490 1,670 1,480 409,936
2012.07.04 1,480 10 1,495 1,530 1,465 128,041
2012.07.03 1,490 0 1,490 1,515 1,475 137,657
2012.07.02 1,490 10 1,525 1,560 1,465 149,633
2012.06.29 1,500 60 1,415 1,510 1,415 108,948
2012.06.28 1,440 35 1,475 1,505 1,420 230,688
2012.06.27 1,475 50 1,525 1,550 1,470 135,389
2012.06.26 1,525 25 1,550 1,580 1,525 100,164
2012.06.25 1,550 25 1,595 1,595 1,550 61,576
2012.06.22 1,575 25 1,550 1,585 1,530 77,497
2012.06.21 1,600 30 1,670 1,670 1,590 116,402
2012.06.20 1,630 30 1,600 1,630 1,570 101,409
2012.06.19 1,600 30 1,600 1,610 1,575 93,741
2012.06.18 1,570 40 1,550 1,600 1,535 133,522
2012.06.15 1,530 95 1,610 1,695 1,530 333,813
2012.06.14 1,625 55 1,565 1,625 1,540 201,575
2012.06.13 1,570 10 1,560 1,600 1,510 91,308
2012.06.12 1,560 20 1,540 1,570 1,500 70,732
2012.06.11 1,540 60 1,510 1,600 1,480 195,951
2012.06.08 1,480 80 1,560 1,560 1,470 137,514
2012.06.07 1,560 10 1,590 1,605 1,545 73,958
2012.06.05 1,550 15 1,550 1,575 1,510 98,575
2012.06.04 1,535 5 1,460 1,540 1,435 154,580
2012.06.01 1,540 60 1,645 1,645 1,510 207,737
2012.05.31 1,600 60 1,535 1,610 1,495 237,726
2012.05.30 1,540 65 1,580 1,650 1,495 437,458
2012.05.29 1,475 35 1,435 1,475 1,415 778,526
2012.05.25 1,510 50 1,560 1,595 1,510 192,298
2012.05.24 1,560 25 1,595 1,660 1,560 198,854
2012.05.23 1,585 75 1,660 1,660 1,570 119,679
2012.05.22 1,660 55 1,610 1,675 1,610 170,885
2012.05.21 1,605 0 1,575 1,625 1,565 150,280
2012.05.18 1,605 130 1,710 1,710 1,580 303,386
2012.05.17 1,735 0 1,705 1,770 1,705 155,612
2012.05.16 1,735 40 1,750 1,850 1,705 221,467
2012.05.15 1,775 95 1,800 1,825 1,695 363,832
2012.05.14 1,870 80 1,905 1,925 1,830 416,670
2012.05.11 1,950 170 2,145 2,175 1,950 707,787
2012.05.10 2,120 35 2,115 2,210 2,100 697,944
2012.05.09 2,085 205 2,270 2,325 2,065 1,689,295
2012.05.08 2,290 295 2,045 2,290 2,030 1,393,555
2012.05.07 1,995 75 1,935 1,995 1,890 197,368
2012.05.04 1,920 20 1,900 1,940 1,870 130,958
2012.05.03 1,900 0 1,900 1,980 1,870 233,579
2012.05.02 1,900 75 1,800 1,900 1,800 152,083
2012.04.30 1,825 65 1,880 1,910 1,785 256,606
2012.04.27 1,890 0 1,865 1,940 1,840 207,677
2012.04.26 1,890 60 1,950 1,955 1,860 191,885
2012.04.25 1,950 120 1,830 1,985 1,810 329,557
2012.04.24 1,830 50 1,795 1,875 1,760 369,255
2012.04.23 1,880 50 1,915 1,950 1,855 215,262
2012.04.20 1,930 35 1,960 1,980 1,860 227,544
2012.04.19 1,965 35 2,000 2,035 1,935 212,912
2012.04.18 2,000 0 2,010 2,035 1,970 170,274
2012.04.17 2,000 5 2,000 2,015 1,965 187,401
2012.04.16 2,005 70 1,905 2,040 1,895 254,262
2012.04.13 1,935 115 1,825 1,940 1,825 280,335
2012.04.12 1,820 20 1,745 1,875 1,735 287,624
2012.04.10 1,800 150 1,875 1,950 1,775 420,221
2012.04.09 1,950 50 2,000 2,045 1,930 365,043
2012.04.06 2,000 0 2,000 2,050 1,960 295,134
2012.04.05 2,000 10 1,885 2,150 1,850 844,437
2012.04.04 1,990 245 2,210 2,250 1,945 1,318,690
2012.04.03 2,235 130 2,370 2,410 2,220 926,020
2012.04.02 2,365 15 2,330 2,435 2,320 607,875
2012.03.30 2,350 165 2,555 2,590 2,335 1,390,234
2012.03.29 2,515 185 2,300 2,525 2,290 1,407,146
2012.03.28 2,330 60 2,350 2,475 2,310 646,264
2012.03.27 2,390 100 2,305 2,390 2,220 599,752
2012.03.26 2,290 35 2,325 2,380 2,260 502,740
2012.03.23 2,325 10 2,270 2,390 2,270 515,843
2012.03.22 2,315 80 2,400 2,400 2,265 915,944
2012.03.21 2,395 10 2,410 2,505 2,350 968,146
2012.03.20 2,405 190 2,340 2,520 2,295 1,259,481
2012.03.19 2,215 150 2,360 2,500 2,050 1,137,077
2012.03.16 2,365 20 2,435 2,440 2,310 916,746
2012.03.15 2,385 165 2,250 2,420 2,215 1,832,956
2012.03.14 2,220 70 2,150 2,360 2,140 1,807,965
2012.03.13 2,150 160 2,260 2,340 2,085 2,327,157
2012.03.12 2,310 80 2,220 2,415 2,210 2,807,780
2012.03.09 2,230 355 2,800 2,870 2,200 9,502,977
2012.03.08 2,585 335 2,370 2,585 2,305 3,495,578
2012.03.07 2,250 130 2,100 2,400 2,080 2,891,381
2012.03.06 2,120 30 2,140 2,155 2,010 1,199,988
2012.03.05 2,090 195 1,985 2,175 1,950 3,929,124
2012.03.02 1,895 75 1,850 1,965 1,830 1,398,561
2012.02.29 1,820 115 1,670 1,905 1,650 1,684,871
2012.02.28 1,705 190 1,895 1,980 1,695 1,250,397
2012.02.27 1,895 20 1,860 1,910 1,840 1,253,076
2012.02.24 1,915 95 1,985 2,005 1,855 1,511,716
2012.02.23 2,010 260 1,765 2,010 1,760 3,332,062
2012.02.22 1,750 35 1,715 1,885 1,685 609,590
2012.02.21 1,715 5 1,720 1,780 1,685 385,817
2012.02.20 1,710 40 1,665 1,710 1,630 214,854
2012.02.17 1,670 5 1,690 1,715 1,600 320,593
2012.02.16 1,675 75 1,755 1,765 1,655 254,961
2012.02.15 1,750 95 1,650 1,780 1,645 563,006
2012.02.14 1,655 0 1,675 1,715 1,595 314,307
2012.02.13 1,655 60 1,600 1,660 1,580 207,323
2012.02.10 1,595 15 1,600 1,615 1,545 169,009
2012.02.09 1,610 55 1,535 1,610 1,535 157,331
2012.02.08 1,555 40 1,500 1,575 1,500 263,229
2012.02.07 1,515 15 1,570 1,590 1,485 284,174
2012.02.06 1,530 70 1,595 1,650 1,525 416,216
2012.02.03 1,600 110 1,735 1,740 1,600 619,894
2012.02.02 1,710 60 1,755 1,760 1,650 882,499
2012.02.01 1,650 115 1,755 1,760 1,600 959,721
2012.01.31 1,790 190 1,630 1,840 1,600 2,349,013
2012.01.30 1,600 100 1,535 1,630 1,530 355,888
2012.01.27 1,500 5 1,505 1,525 1,495 170,806
2012.01.26 1,495 0 1,495 1,540 1,480 134,621
2012.01.25 1,495 35 1,460 1,495 1,450 105,131
2012.01.20 1,460 55 1,495 1,555 1,425 214,959
2012.01.19 1,515 45 1,620 1,620 1,515 117,557
2012.01.18 1,560 40 1,600 1,600 1,535 79,782
2012.01.17 1,600 25 1,600 1,620 1,560 101,826
2012.01.16 1,575 85 1,640 1,690 1,555 186,503
2012.01.13 1,660 150 1,815 1,890 1,660 259,851
2012.01.12 1,810 60 1,740 1,830 1,730 306,157
2012.01.11 1,750 40 1,750 1,825 1,680 242,522
2012.01.10 1,710 15 1,775 1,810 1,675 252,134
2012.01.09 1,725 15 1,725 1,920 1,630 855,452
2012.01.06 1,710 220 1,505 1,710 1,490 1,412,058
2012.01.05 1,490 35 1,490 1,500 1,450 74,547
2012.01.04 1,455 15 1,485 1,520 1,435 104,668
2012.01.03 1,440 20 1,410 1,510 1,400 199,749
2012.01.02 1,420 25 1,435 1,460 1,420 46,291
2011.12.29 1,445 25 1,420 1,475 1,390 77,437
2011.12.28 1,420 20 1,445 1,525 1,420 229,558
2011.12.27 1,640 35 1,580 1,700 1,580 320,647
2011.12.26 1,605 25 1,585 1,680 1,580 131,849
2011.12.23 1,580 25 1,570 1,610 1,530 106,151
2011.12.22 1,555 30 1,620 1,620 1,545 118,417
2011.12.21 1,585 25 1,590 1,630 1,500 308,981
2011.12.20 1,560 15 1,510 1,595 1,510 79,085
2011.12.19 1,545 125 1,705 1,735 1,425 200,158
2011.12.16 1,670 120 1,790 1,850 1,640 185,122
2011.12.15 1,790 120 1,670 1,890 1,650 463,437
2011.12.14 1,670 245 1,870 1,940 1,640 672,341
2011.12.13 1,915 40 2,245 2,245 1,915 2,659,434
2011.12.12 1,955 255 1,955 1,955 1,955 161,475
2011.12.09 1,700 220 1,655 1,700 1,655 187,559
2011.12.08 1,480 45 1,465 1,560 1,450 235,594
2011.12.07 1,435 15 1,420 1,450 1,415 95,286
2011.12.06 1,420 0 1,425 1,455 1,410 158,188
2011.12.05 1,420 50 1,480 1,500 1,415 120,792
2011.12.02 1,470 35 1,440 1,500 1,420 197,122
2011.12.01 1,435 95 1,480 1,550 1,435 703,842
2011.11.30 1,530 265 1,530 1,530 1,530 98,196
2011.11.29 1,795 230 1,630 1,795 1,580 254,460
2011.11.28 1,565 45 1,525 1,630 1,520 61,192
2011.11.25 1,520 85 1,550 1,600 1,520 115,322
2011.11.24 1,605 75 1,630 1,690 1,600 52,958
2011.11.23 1,680 20 1,685 1,740 1,610 77,642
2011.11.22 1,700 70 1,565 1,770 1,565 62,995
2011.11.21 1,630 75 1,685 1,705 1,500 217,446
2011.11.18 1,705 65 1,750 1,770 1,670 186,520
2011.11.17 1,770 20 1,825 1,825 1,765 7,757
2011.11.16 1,790 65 1,835 1,900 1,790 8,866
2011.11.15 1,855 25 1,880 1,990 1,815 67,304
2011.11.14 1,880 30 1,860 1,900 1,850 25,324
2011.11.11 1,850 35 1,865 1,865 1,805 35,421
2011.11.10 1,815 135 1,930 1,940 1,785 70,588
2011.11.09 1,950 80 2,025 2,050 1,950 77,382
2011.11.08 2,030 45 1,975 2,045 1,975 50,500
2011.11.07 1,985 20 1,965 2,085 1,945 57,815
2011.11.04 1,965 15 1,975 2,030 1,950 61,520
2011.11.03 1,950 95 2,070 2,125 1,950 176,147
2011.11.02 2,045 95 2,000 2,210 1,995 783,569
2011.11.01 1,950 30 1,980 1,980 1,890 102,774
2011.10.31 1,980 40 1,940 2,025 1,940 63,504
2011.10.28 1,940 50 1,935 2,005 1,875 129,608
2011.10.27 1,890 50 1,870 1,920 1,835 93,329
2011.10.26 1,840 50 1,890 1,910 1,830 20,142
2011.10.25 1,890 15 1,875 1,920 1,830 71,344
2011.10.24 1,875 55 1,880 1,905 1,790 67,750
2011.10.21 1,820 20 1,840 1,870 1,795 36,245
2011.10.20 1,800 95 1,930 1,955 1,795 79,246
2011.10.19 1,895 0 1,900 1,955 1,860 116,488
2011.10.18 1,895 0 1,860 1,945 1,810 92,648
2011.10.17 1,895 70 1,860 1,920 1,855 58,499
2011.10.14 1,825 45 1,860 1,890 1,825 66,381
2011.10.13 1,870 10 1,880 1,910 1,810 84,061
2011.10.12 1,860 40 1,860 1,860 1,780 40,509
2011.10.11 1,820 30 1,880 1,880 1,785 10,586
2011.10.10 1,790 0 1,810 1,880 1,775 43,097
2011.10.07 1,790 55 1,820 1,890 1,760 105,403
2011.10.06 1,845 145 1,700 1,920 1,700 118,154
2011.10.05 1,700 85 1,820 1,820 1,680 45,466
2011.10.04 1,785 15 1,780 1,890 1,705 91,585
2011.09.30 1,800 0 1,800 1,890 1,770 36,218
2011.09.29 1,800 5 1,735 1,815 1,735 112,619
2011.09.28 1,805 145 1,980 1,980 1,805 120,614
2011.09.27 1,950 100 1,900 1,950 1,870 87,242
2011.09.26 1,850 190 2,050 2,100 1,735 179,031
2011.09.23 2,040 140 2,050 2,150 2,000 55,474
2011.09.22 2,180 30 2,140 2,195 2,100 55,787
2011.09.21 2,210 15 2,250 2,295 2,210 35,543
2011.09.20 2,225 15 2,190 2,260 2,055 33,090
2011.09.19 2,240 15 2,255 2,325 2,190 60,771
2011.09.16 2,255 85 2,175 2,280 2,170 43,838
2011.09.15 2,170 60 2,200 2,360 2,080 75,567
2011.09.14 2,110 150 2,255 2,305 2,105 134,663
2011.09.09 2,260 40 2,295 2,305 2,200 125,564
2011.09.08 2,300 75 2,420 2,480 2,210 179,108
2011.09.07 2,375 255 2,240 2,410 2,165 312,935
2011.09.06 2,120 95 2,155 2,195 2,020 101,445
2011.09.05 2,215 135 2,340 2,340 2,180 123,329
2011.09.02 2,350 45 2,330 2,455 2,260 217,596
2011.09.01 2,395 250 2,110 2,465 2,110 689,575
2011.08.31 2,145 25 2,120 2,145 2,085 52,120
2011.08.30 2,120 50 2,090 2,190 2,090 110,689
2011.08.29 2,070 20 2,050 2,140 2,035 66,128
2011.08.26 2,050 10 2,015 2,075 2,000 49,500
2011.08.25 2,060 20 2,060 2,110 2,000 132,907
2011.08.24 2,040 45 2,130 2,130 1,990 102,185
2011.08.23 2,085 95 2,035 2,110 1,995 103,285
2011.08.22 1,990 55 2,050 2,080 1,980 87,885
2011.08.19 2,045 155 2,065 2,125 1,930 144,344
2011.08.18 2,200 95 2,275 2,300 2,175 118,417
2011.08.17 2,295 20 2,340 2,370 2,270 92,604
2011.08.16 2,315 155 2,160 2,350 2,160 150,640
2011.08.12 2,160 70 2,140 2,235 2,085 159,663
2011.08.11 2,090 75 1,945 2,170 1,890 312,951
2011.08.10 2,015 165 1,920 2,065 1,920 296,102
2011.08.09 1,850 305 1,855 2,070 1,835 486,113
2011.08.08 2,155 260 2,235 2,390 2,055 342,395
2011.08.05 2,415 295 2,400 2,690 2,390 175,908
2011.08.04 2,710 95 2,795 2,935 2,670 86,413
2011.08.03 2,805 75 2,820 2,880 2,750 81,872
2011.08.02 2,880 30 2,910 2,945 2,740 143,441
2011.08.01 2,910 40 2,965 2,995 2,900 68,568
2011.07.29 2,950 20 2,950 3,000 2,905 40,892
2011.07.28 2,930 60 2,960 2,990 2,900 88,334
2011.07.27 2,990 55 3,010 3,060 2,975 57,612
2011.07.26 3,045 5 3,040 3,100 3,010 22,542
2011.07.25 3,050 0 3,085 3,090 3,015 48,151
2011.07.22 3,050 0 3,025 3,110 3,010 73,358
2011.07.21 3,050 50 3,100 3,140 2,990 66,191
2011.07.20 3,100 85 3,085 3,135 3,030 77,756
2011.07.19 3,015 155 2,890 3,030 2,890 143,058
2011.07.18 2,860 135 3,010 3,040 2,835 146,908
2011.07.15 2,995 45 3,010 3,110 2,985 67,316
2011.07.14 3,040 15 3,100 3,100 3,000 44,949
2011.07.13 3,055 45 3,010 3,075 2,985 58,338
2011.07.12 3,010 190 3,160 3,340 2,980 239,663
2011.07.11 3,200 75 3,275 3,300 3,180 103,167
2011.07.08 3,275 120 3,150 3,325 3,150 116,015
2011.07.07 3,155 35 3,200 3,200 3,115 38,595
2011.07.06 3,190 15 3,205 3,240 3,145 29,561
2011.07.05 3,205 55 3,180 3,280 3,180 25,400
2011.07.04 3,150 10 3,155 3,165 3,100 33,216
2011.07.01 3,140 5 3,145 3,195 3,105 24,495
2011.06.30 3,135 20 3,100 3,150 3,060 42,579
2011.06.29 3,115 10 3,130 3,250 3,085 42,388
2011.06.28 3,125 5 3,125 3,180 3,060 35,913
2011.06.27 3,130 40 3,150 3,200 3,125 65,286
2011.06.24 3,170 0 3,145 3,200 3,130 33,267
2011.06.23 3,170 55 3,195 3,250 3,050 46,370
2011.06.22 3,225 90 3,325 3,325 3,225 36,102
2011.06.21 3,315 25 3,325 3,450 3,300 2,741
2011.06.20 3,340 55 3,355 3,700 3,340 41,860
2011.06.17 3,395 135 3,545 3,595 3,385 40,127
2011.06.16 3,530 60 3,600 3,650 3,440 55,168
2011.06.15 3,590 230 3,435 3,790 3,325 197,217
2011.06.14 3,360 25 3,340 3,390 3,235 26,896
2011.06.13 3,335 30 3,265 3,350 3,215 42,992
2011.06.10 3,365 35 3,385 3,465 3,310 35,384
2011.06.09 3,400 115 3,285 3,475 3,155 38,692
2011.06.08 3,285 95 3,150 3,330 3,150 40,395
2011.06.07 3,190 10 3,160 3,210 3,150 19,400
2011.06.03 3,180 35 3,100 3,230 3,095 46,017
2011.06.02 3,145 5 3,045 3,180 3,005 59,067
2011.06.01 3,150 150 3,300 3,365 3,110 68,559
2011.05.31 3,300 110 3,155 3,470 3,155 55,889
2011.05.30 3,190 210 3,400 3,420 3,030 41,964
2011.05.27 3,400 0 3,350 3,480 3,335 23,999
2011.05.26 3,400 15 3,385 3,600 3,305 35,166
2011.05.25 3,385 0 3,385 3,480 3,280 34,549
2011.05.24 3,385 35 3,340 3,440 3,305 25,674
2011.05.23 3,350 10 3,365 3,480 3,295 23,538
2011.05.20 3,360 50 3,395 3,510 3,350 55,073
2011.05.19 3,410 95 3,470 3,635 3,375 80,442
2011.05.18 3,505 65 3,540 3,630 3,500 34,318
2011.05.17 3,570 30 3,550 3,675 3,510 83,581
2011.05.16 3,600 10 3,520 3,650 3,500 38,067
2011.05.13 3,590 90 3,670 3,750 3,565 38,785
2011.05.12 3,680 230 3,410 3,680 3,405 124,166
2011.05.11 3,455 70 3,290 3,500 3,290 45,899
2011.05.09 3,385 35 3,350 3,680 3,195 86,616
2011.05.06 3,350 105 3,400 3,480 3,350 70,383
2011.05.04 3,455 65 3,500 3,585 3,370 64,373
2011.05.03 3,520 45 3,550 3,625 3,470 44,896
2011.04.29 3,600 10 3,540 3,750 3,540 79,883
2011.04.28 3,590 10 3,600 3,660 3,535 39,193
2011.04.27 3,580 55 3,525 3,650 3,505 76,861
2011.04.26 3,525 40 3,545 3,595 3,470 91,169
2011.04.25 3,565 60 3,580 3,710 3,510 110,573
2011.04.22 3,625 95 3,720 3,765 3,500 180,779
2011.04.21 3,720 70 3,790 3,890 3,680 72,811
2011.04.20 3,790 5 3,775 3,840 3,755 69,201
2011.04.19 3,795 105 3,875 3,945 3,715 146,677
2011.04.18 3,900 0 3,960 4,000 3,880 85,291
2011.04.15 3,900 35 3,830 3,920 3,830 93,804
2011.04.14 3,865 30 3,825 3,930 3,820 64,542
2011.04.13 3,835 15 3,785 3,890 3,780 68,273
2011.04.12 3,820 25 3,865 3,900 3,790 66,927
2011.04.11 3,845 55 3,900 3,940 3,795 151,354
2011.04.08 3,900 0 3,920 3,970 3,855 79,974
2011.04.07 3,900 30 3,980 4,005 3,895 110,119
2011.04.06 3,930 30 3,900 3,980 3,850 99,282
2011.04.05 3,900 80 3,990 4,000 3,840 142,800
2011.04.04 3,980 40 4,195 4,200 3,950 175,038
2011.04.01 3,940 130 3,810 3,940 3,810 110,968
2011.03.31 3,810 5 3,805 3,850 3,770 95,948
2011.03.30 3,805 15 3,790 3,925 3,790 164,604
2011.03.29 3,790 80 3,680 3,825 3,640 141,734
2011.03.28 3,710 10 4,150 4,200 3,710 817,814
2011.03.25 3,700 200 3,510 4,025 3,470 1,089,327
2011.03.24 3,500 15 3,585 3,585 3,480 74,745
2011.03.23 3,485 50 3,530 3,640 3,455 110,214
2011.03.22 3,535 5 3,520 3,665 3,520 78,332
2011.03.21 3,540 80 3,580 3,620 3,500 72,533
2011.03.18 3,620 120 3,480 3,680 3,480 55,229
2011.03.17 3,500 90 3,410 3,550 3,400 77,532
2011.03.16 3,590 110 3,610 3,750 3,550 115,073
2011.03.15 3,700 170 3,900 3,930 3,500 173,088
2011.03.14 3,870 260 3,605 3,970 3,430 368,359
2011.03.11 3,610 15 3,545 3,655 3,545 52,777
2011.03.10 3,625 20 3,660 3,660 3,540 54,762
2011.03.09 3,605 25 3,595 3,780 3,525 149,561
2011.03.08 3,580 130 3,430 3,600 3,400 96,417
2011.03.07 3,450 30 3,370 3,450 3,320 92,506
2011.03.04 3,420 30 3,405 3,500 3,345 57,689
2011.03.03 3,390 0 3,325 3,405 3,285 228,308
2011.03.02 3,390 20 3,350 3,495 3,345 110,974
2011.02.28 3,370 290 3,660 3,700 3,360 220,414
2011.02.25 3,660 0 3,670 3,750 3,635 122,625
2011.02.24 3,660 125 3,770 3,880 3,660 134,479
2011.02.23 3,785 75 3,660 3,885 3,660 167,606
2011.02.22 3,710 130 3,780 3,880 3,680 186,841
2011.02.21 3,840 125 3,965 3,995 3,840 190,967
2011.02.18 3,965 65 3,910 4,000 3,775 239,026
2011.02.17 3,900 275 4,205 4,230 3,865 385,093
2011.02.16 4,175 125 4,295 4,295 4,095 359,271
2011.02.15 4,300 200 4,560 4,635 4,300 501,814
2011.02.14 4,500 90 4,475 4,585 4,335 403,855
2011.02.11 4,410 125 4,580 4,615 4,270 696,083
2011.02.10 4,535 220 4,500 4,910 4,475 2,052,453
2011.02.09 4,315 560 3,810 4,315 3,725 828,827
2011.02.08 3,755 105 3,680 3,775 3,630 80,198
2011.02.07 3,650 15 3,635 3,720 3,620 47,827
2011.02.01 3,635 15 3,650 3,680 3,615 43,782
2011.01.31 3,650 30 3,680 3,750 3,595 77,648
2011.01.28 3,680 10 3,690 3,725 3,640 26,582
2011.01.27 3,690 60 3,630 3,715 3,630 34,571
2011.01.26 3,630 80 3,745 3,745 3,610 65,956
2011.01.25 3,710 5 3,740 3,820 3,710 67,873
2011.01.24 3,715 15 3,710 3,800 3,660 52,807
2011.01.21 3,700 85 3,820 3,820 3,700 78,454
2011.01.20 3,785 145 3,860 3,975 3,785 70,051
2011.01.19 3,930 30 3,905 4,080 3,905 67,512
2011.01.18 3,900 100 3,795 3,960 3,795 107,213
2011.01.17 3,800 60 3,860 3,860 3,760 91,989
2011.01.14 3,860 70 3,790 4,050 3,745 312,161
2011.01.12 3,800 15 3,785 3,870 3,780 70,744
2011.01.11 3,820 95 3,700 3,865 3,700 92,388
2011.01.10 3,725 20 3,655 3,780 3,645 82,028
2011.01.07 3,705 5 3,660 3,770 3,660 66,611
2011.01.06 3,700 25 3,710 3,745 3,685 64,934
2011.01.05 3,725 75 3,800 3,830 3,715 61,181
2011.01.04 3,800 160 3,890 3,895 3,750 122,872
2011.01.03 3,960 240 3,725 3,960 3,600 99,626
2010.12.30 3,720 10 3,730 3,845 3,700 62,939
2010.12.29 3,730 20 3,750 3,790 3,690 38,679
2010.12.28 3,750 80 3,670 3,785 3,620 86,248
2010.12.27 3,670 160 3,830 3,850 3,670 121,773
2010.12.24 3,830 30 3,785 3,900 3,785 64,118
2010.12.23 3,860 135 3,965 4,040 3,835 115,816
2010.12.22 3,995 85 4,075 4,100 3,975 82,814
2010.12.21 4,080 40 4,050 4,190 4,050 107,784
2010.12.20 4,040 115 4,025 4,140 3,960 108,069
2010.12.17 4,155 25 4,150 4,240 4,120 57,665
2010.12.16 4,180 70 4,110 4,195 4,100 98,351
2010.12.15 4,110 20 4,120 4,140 4,050 46,005
2010.12.14 1,820 30 1,880 1,880 1,785 70,323
2010.12.13 4,030 15 4,020 4,095 3,990 8,537
2010.12.10 4,015 40 4,060 4,100 4,005 45,898
2010.12.09 4,055 25 4,005 4,115 3,990 37,152
2010.12.08 4,030 150 4,180 4,230 4,010 81,087
2010.12.07 4,180 50 4,150 4,315 4,135 174,865
2010.12.06 4,130 80 4,025 4,130 3,980 61,988
2010.12.03 4,050 65 4,115 4,120 4,015 102,031
2010.12.02 4,115 25 4,140 4,180 4,015 88,368
2010.12.01 4,140 140 4,005 4,165 4,000 125,699
2010.11.30 4,000 100 3,985 4,090 3,925 61,045
2010.11.29 3,900 90 3,990 4,070 3,865 114,716
2010.11.26 3,990 230 4,250 4,340 3,970 203,730
2010.11.25 4,220 220 4,040 4,250 4,000 391,571
2010.11.23 4,100 170 3,890 4,205 3,820 387,375
2010.11.22 3,930 70 3,930 3,980 3,770 71,473
2010.11.19 3,860 145 4,045 4,090 3,860 81,137
2010.11.18 4,005 205 3,775 4,065 3,775 156,441
2010.11.17 3,800 35 3,725 3,835 3,720 56,706
2010.11.16 3,765 35 3,735 3,825 3,720 16,310
2010.11.15 3,730 80 3,710 3,900 3,710 88,151
2010.11.12 3,810 5 3,805 3,850 3,645 93,498
2010.11.11 3,805 55 3,705 3,830 3,705 68,088
2010.11.10 3,750 20 3,750 3,810 3,705 79,269
2010.11.09 3,730 5 3,805 3,885 3,730 83,818
2010.11.08 3,735 45 3,795 3,830 3,735 53,333
2010.11.05 3,780 30 3,755 3,830 3,715 63,289
2010.11.04 3,750 150 3,605 3,790 3,605 64,648
2010.11.03 3,600 40 3,640 3,690 3,580 59,416
2010.11.02 3,640 125 3,730 3,755 3,635 159,282
2010.11.01 3,765 55 3,855 3,855 3,730 63,672
2010.10.29 3,820 190 3,970 4,005 3,770 152,480
2010.10.28 4,010 90 4,085 4,085 3,980 62,569
2010.10.27 4,100 0 4,130 4,130 4,040 61,110
2010.10.26 4,100 35 4,135 4,170 4,060 47,483
2010.10.22 4,030 70 4,105 4,130 4,030 57,249
2010.10.21 4,100 50 4,190 4,190 4,085 72,529
2010.10.20 4,150 140 4,250 4,280 4,060 234,887
2010.10.19 4,290 60 4,420 4,445 4,290 368,528
2010.10.18 4,350 260 4,185 4,395 4,100 319,259
2010.10.15 4,090 5 4,190 4,190 4,040 100,308
2010.10.14 4,085 250 3,910 4,085 3,900 96,087
2010.10.13 3,835 50 3,910 3,930 3,825 77,064
2010.10.12 3,885 135 3,965 4,035 3,850 110,912
2010.10.11 4,020 10 4,120 4,120 3,990 68,277
2010.10.08 4,030 45 4,055 4,240 3,985 208,985
2010.10.07 3,985 55 4,065 4,170 3,960 115,699
2010.10.06 4,040 75 4,130 4,135 3,995 98,468
2010.10.05 3,965 0 3,965 4,045 3,890 77,144
2010.10.04 3,965 125 3,900 4,165 3,840 233,053
2010.10.01 3,840 135 3,705 3,900 3,705 129,912
2010.09.30 3,705 25 3,690 3,785 3,660 114,247
2010.09.29 3,730 130 3,595 3,840 3,595 151,677
2010.09.28 3,600 0 3,600 3,655 3,600 25,389
2010.09.27 3,600 45 3,630 3,680 3,570 64,195
2010.09.24 3,645 60 3,750 3,775 3,645 50,370
2010.09.20 3,705 0 3,745 3,745 3,620 30,387
2010.09.17 3,705 35 3,735 3,735 3,610 41,272
2010.09.16 3,740 20 3,710 3,740 3,650 48,413
2010.09.15 3,760 40 3,760 3,845 3,680 74,495
2010.09.14 3,720 125 3,630 3,755 3,595 60,953
2010.09.13 3,595 50 3,650 3,650 3,550 50,926
2010.09.10 3,645 5 3,610 3,700 3,585 37,214
2010.09.09 3,650 50 3,630 3,670 3,530 39,959
2010.09.08 3,600 130 3,520 3,840 3,470 201,774
2010.09.07 3,470 40 3,440 3,570 3,440 18,947
2010.09.06 3,510 30 3,470 3,515 3,470 16,442
2010.09.03 3,480 45 3,485 3,490 3,435 28,121
2010.09.02 3,435 65 3,380 3,460 3,380 27,074
2010.09.01 3,370 60 3,330 3,460 3,320 53,895
2010.08.31 3,310 140 3,440 3,485 3,310 61,173
2010.08.30 3,450 25 3,505 3,505 3,430 53,797
2010.08.27 3,475 60 3,510 3,580 3,475 38,003
2010.08.26 3,535 5 3,535 3,600 3,530 18,746
2010.08.25 3,530 90 3,550 3,640 3,530 28,003
2010.08.24 3,620 30 3,600 3,675 3,575 29,812
2010.08.23 3,650 10 3,620 3,660 3,610 56,780
2010.08.20 3,640 50 3,620 3,700 3,620 39,334
2010.08.19 3,690 5 3,750 3,750 3,625 29,472
2010.08.18 3,685 165 3,525 3,870 3,525 171,412
2010.08.17 3,520 0 3,495 3,570 3,495 55,471
2010.08.16 3,520 90 3,610 3,615 3,495 104,622
2010.08.13 3,610 20 3,600 3,695 3,600 70,990
2010.08.12 3,590 50 3,520 3,715 3,520 95,898
2010.08.11 3,640 155 3,850 3,850 3,600 172,605
2010.08.10 3,795 195 4,005 4,035 3,795 193,511
2010.08.09 3,990 70 4,015 4,300 3,905 243,784
2010.08.06 4,060 60 3,995 4,065 3,970 63,856
2010.08.05 4,000 80 3,950 4,000 3,850 65,687
2010.08.04 3,920 5 3,925 4,005 3,880 47,292
2010.08.03 3,915 35 3,855 3,965 3,835 67,208
2010.08.02 3,880 75 3,810 3,880 3,810 49,907
2010.07.30 3,805 145 3,910 4,000 3,800 99,914
2010.07.29 3,950 50 3,970 4,055 3,950 77,579
2010.07.28 4,000 20 4,030 4,050 3,995 86,819
2010.07.27 4,020 50 4,050 4,090 4,020 60,458
2010.07.26 4,070 50 4,020 4,070 4,000 97,659
2010.07.23 4,020 125 4,145 4,240 4,020 119,565
2010.07.22 4,145 140 4,290 4,345 4,145 68,685
2010.07.21 4,285 15 4,290 4,400 4,270 72,604
2010.07.20 4,270 15 4,255 4,315 4,235 46,686
2010.07.19 4,255 105 4,300 4,300 4,210 63,435
2010.07.16 4,360 20 4,330 4,440 4,325 43,186
2010.07.15 4,380 150 4,530 4,575 4,355 81,348
2010.07.14 4,530 10 4,530 4,565 4,430 113,010
2010.07.13 4,520 210 4,310 4,700 4,265 543,159
2010.07.12 4,310 50 4,290 4,585 4,195 192,353
2010.07.09 4,260 60 4,200 4,265 4,135 64,475
2010.07.08 4,200 0 4,300 4,300 4,105 44,866
2010.07.07 4,200 95 4,110 4,200 4,090 41,475
2010.07.06 4,105 10 4,115 4,150 4,050 54,119
2010.07.05 4,115 20 4,135 4,225 4,115 50,754
2010.07.02 4,135 35 4,130 4,240 4,120 41,510
2010.07.01 4,170 5 4,175 4,220 4,080 49,405
2010.06.30 4,175 25 4,110 4,195 4,100 55,509
2010.06.29 4,200 155 4,315 4,420 4,200 98,575
2010.06.28 4,355 40 4,295 4,500 4,280 113,406
2010.06.25 4,315 40 4,275 4,380 4,275 52,853
2010.06.24 4,355 85 4,255 4,405 4,255 61,562
2010.06.23 4,270 145 4,370 4,435 4,255 91,568
2010.06.22 4,415 155 4,520 4,565 4,410 55,320
2010.06.21 4,570 230 4,345 4,750 4,120 376,397
2010.06.18 4,340 50 4,415 4,455 4,285 52,596
2010.06.17 4,390 15 4,375 4,500 4,290 119,517
2010.06.16 4,405 75 4,500 4,570 4,405 56,768
2010.06.15 4,480 65 4,545 4,545 4,425 59,061
2010.06.14 4,545 40 4,555 4,600 4,100 73,663
2010.06.11 4,505 95 4,725 4,725 4,460 87,068
2010.06.10 4,600 0 4,540 4,650 4,505 70,664
2010.06.09 4,600 250 4,445 4,940 4,310 255,537
2010.06.08 4,350 35 4,300 4,500 4,300 38,518
2010.06.07 4,315 255 4,330 4,470 4,305 106,974
2010.06.04 4,570 120 4,450 4,570 4,405 49,543
2010.06.03 4,450 20 4,470 4,480 4,375 71,293
2010.06.01 4,470 25 4,460 4,485 4,400 44,281
2010.05.31 4,495 35 4,520 4,550 4,360 65,533
2010.05.28 4,460 110 4,425 4,495 4,330 105,279
2010.05.27 4,350 140 4,140 4,400 4,140 130,160
2010.05.26 4,210 130 4,185 4,275 4,030 83,035
2010.05.25 4,080 190 4,270 4,355 3,740 198,992
2010.05.24 4,270 100 4,005 4,300 4,000 184,962
2010.05.20 4,170 430 4,535 4,600 4,170 213,825
2010.05.19 4,600 75 4,695 4,695 4,520 82,336
2010.05.18 4,675 15 4,620 4,720 4,490 248,088
2010.05.17 4,690 480 5,180 5,280 4,690 245,967
2010.05.14 5,170 70 5,080 5,240 5,080 168,743
2010.05.13 5,100 10 5,180 5,190 5,070 207,768
2010.05.12 5,110 90 5,180 5,290 5,070 234,824
2010.05.11 5,200 50 5,490 5,490 5,200 218,575
2010.05.10 5,250 50 5,120 5,380 5,120 185,865
2010.05.07 5,200 270 5,270 5,340 5,110 182,456
2010.05.06 5,470 170 5,550 5,640 5,450 122,878
2010.05.04 5,640 70 5,720 5,850 5,600 121,103
2010.05.03 5,710 90 5,860 5,880 5,700 83,264
2010.04.30 5,800 50 5,900 5,930 5,720 180,944
2010.04.29 5,750 50 5,790 5,940 5,710 113,202
2010.04.28 5,700 0 5,600 5,990 5,580 217,385
2010.04.27 5,700 10 5,690 5,790 5,640 119,425
2010.04.26 5,690 170 5,810 5,900 5,680 164,430