종목시세
종목명/종목코드  
우리로 (046970) 2021-02-26 오후 3:30:35 기준(창출) 새로고침
1,495
전일대비 40 -2.61%
전일 1,535 고가 1,525 (상한가 3,215) 거래량 265,908
시가 1,525 저가 1,485 (하한가 1,735)
주요시세 호가
현재가 1,495 매도호가 0
전일대비 40 매수호가 0
등락율 2.75(%) 전일가 1,535
액면가 500 시가 1,525
상한가 1,995 고가 1,525
하한가 1,075 저가 1,485
거래량 265,908 상장주식수 28,163,495
시가총액/억 421 외국인현재 21,364,256
PER 0 배 EPS 0 원
PBR 1.05 배 BPS 4,036 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.12.04 1,625 0 1,625 1,635 1,610 142,039
2020.12.03 1,625 25 1,655 1,760 1,610 1,170,074
2020.12.02 1,650 55 1,605 1,650 1,585 291,140
2020.12.01 1,595 5 1,600 1,610 1,585 73,275
2020.11.30 1,600 0 1,605 1,610 1,585 132,164
2020.11.27 1,600 15 1,575 1,610 1,570 148,548
2020.11.26 1,585 15 1,610 1,630 1,570 162,027
2020.11.25 1,600 30 1,580 1,625 1,560 394,593
2020.11.24 1,570 20 1,560 1,640 1,550 530,063
2020.11.23 1,550 0 1,550 1,560 1,530 147,483
2020.11.20 1,550 15 1,525 1,550 1,520 182,695
2020.11.19 1,535 10 1,545 1,545 1,520 101,519
2020.11.18 1,545 10 1,525 1,550 1,525 70,551
2020.11.17 1,535 0 1,535 1,620 1,515 332,911
2020.11.16 1,535 15 1,520 1,535 1,505 94,322
2020.11.13 1,520 15 1,535 1,535 1,505 98,508
2020.11.12 1,535 15 1,545 1,550 1,515 91,516
2020.11.11 1,550 5 1,550 1,555 1,530 89,728
2020.11.10 1,545 15 1,530 1,565 1,520 327,451
2020.11.09 1,530 10 1,520 1,545 1,520 115,746
2020.11.06 1,520 5 1,525 1,535 1,500 83,684
2020.11.05 1,525 15 1,510 1,530 1,500 129,128
2020.11.04 1,510 25 1,485 1,515 1,485 106,912
2020.11.03 1,485 20 1,475 1,495 1,465 76,610
2020.11.02 1,465 5 1,470 1,490 1,455 95,209
2020.10.30 1,470 30 1,500 1,510 1,465 204,569
2020.10.29 1,500 5 1,500 1,555 1,475 299,538
2020.10.28 1,505 0 1,510 1,520 1,480 69,221
2020.10.26 1,520 65 1,570 1,585 1,505 194,918
2020.10.23 1,585 0 1,585 1,610 1,565 136,441
2020.10.22 1,585 15 1,595 1,610 1,565 152,690
2020.10.21 1,600 55 1,550 1,600 1,550 219,665
2020.10.20 1,545 5 1,535 1,570 1,535 157,153
2020.10.19 1,540 0 1,535 1,685 1,520 2,057,194
2020.10.16 1,540 0 1,535 1,555 1,525 137,938
2020.10.15 1,540 50 1,590 1,620 1,540 420,339
2020.10.13 1,595 10 1,610 1,610 1,585 73,245
2020.10.12 1,605 15 1,610 1,610 1,575 162,070
2020.10.08 1,590 10 1,605 1,620 1,590 208,957
2020.10.07 1,600 20 1,620 1,630 1,590 110,955
2020.10.06 1,620 15 1,635 1,645 1,600 208,496
2020.10.05 1,635 10 1,625 1,635 1,595 131,803
2020.09.29 1,625 35 1,595 1,635 1,590 116,378
2020.09.28 1,590 65 1,560 1,590 1,525 90,289
2020.09.25 1,525 10 1,535 1,560 1,515 153,219
2020.09.24 1,515 50 1,540 1,560 1,505 140,266
2020.09.23 1,565 15 1,565 1,590 1,525 196,947
2020.09.22 1,550 90 1,625 1,635 1,550 384,559
2020.09.18 1,685 15 1,700 1,715 1,670 152,255
2020.09.17 1,715 20 1,700 1,725 1,695 23,558
2020.09.16 1,695 45 1,740 1,755 1,695 362,342
2020.09.15 1,740 20 1,720 1,740 1,695 294,230
2020.09.10 1,700 30 1,690 1,720 1,675 180,296
2020.09.09 1,670 15 1,655 1,700 1,630 280,733
2020.09.07 1,685 60 1,625 1,690 1,615 413,938
2020.09.04 1,625 50 1,600 1,655 1,555 527,594
2020.09.02 1,650 45 1,630 1,655 1,610 326,481
2020.09.01 1,605 40 1,575 1,620 1,575 251,949
2020.08.31 1,565 15 1,580 1,595 1,550 46,234
2020.08.28 1,595 55 1,540 1,630 1,520 271,358
2020.08.27 1,540 20 1,570 1,615 1,515 235,541
2020.08.26 1,560 0 1,545 1,565 1,495 190,303
2020.08.25 1,560 80 1,480 1,560 1,480 175,958
2020.08.24 1,480 15 1,500 1,505 1,440 242,259
2020.08.21 1,495 0 1,525 1,545 1,475 197,893
2020.08.20 1,495 70 1,565 1,575 1,480 371,859
2020.08.19 1,565 5 1,545 1,585 1,540 131,034
2020.08.14 1,625 10 1,650 1,675 1,610 319,293
2020.08.13 1,615 10 1,635 1,645 1,600 261,824
2020.08.12 1,625 55 1,690 1,690 1,625 270,446
2020.08.11 1,680 5 1,670 1,700 1,655 295,154
2020.08.10 1,675 15 1,705 1,710 1,635 400,425
2020.08.07 1,690 25 1,675 1,690 1,630 254,157
2020.08.06 1,665 0 1,660 1,690 1,650 261,128
2020.08.05 1,665 10 1,665 1,675 1,630 253,771
2020.08.04 1,655 10 1,645 1,670 1,625 168,631
2020.08.03 1,645 25 1,635 1,665 1,605 245,836
2020.07.31 1,620 20 1,655 1,655 1,615 235,410
2020.07.30 1,640 5 1,670 1,675 1,635 162,139
2020.07.29 1,645 5 1,650 1,680 1,640 131,389
2020.07.28 1,650 10 1,650 1,680 1,640 183,897
2020.07.27 1,660 10 1,685 1,690 1,645 199,897
2020.07.24 1,670 20 1,680 1,705 1,655 291,899
2020.07.23 1,690 25 1,715 1,745 1,685 265,766
2020.07.22 1,715 55 1,775 1,775 1,710 232,129
2020.07.21 1,770 50 1,745 1,805 1,705 513,189
2020.07.20 1,720 30 1,760 1,760 1,700 198,722
2020.07.17 1,750 15 1,770 1,770 1,730 124,556
2020.07.16 1,765 20 1,775 1,795 1,735 233,267
2020.07.15 1,750 15 1,765 1,810 1,735 606,855
2020.07.14 1,765 75 1,695 1,770 1,680 377,018
2020.07.13 1,690 5 1,685 1,700 1,665 177,315
2020.07.10 1,685 15 1,710 1,735 1,680 174,808
2020.07.09 1,700 25 1,675 1,745 1,665 349,099
2020.07.08 1,675 5 1,680 1,685 1,655 113,020
2020.07.07 1,670 10 1,685 1,690 1,655 167,574
2020.07.06 1,680 10 1,700 1,720 1,660 178,058
2020.07.03 1,690 10 1,685 1,690 1,655 140,481
2020.06.30 1,650 20 1,635 1,660 1,630 97,737
2020.06.29 1,630 15 1,635 1,685 1,625 146,319
2020.06.26 1,645 0 1,645 1,710 1,640 276,025
2020.06.25 1,645 40 1,655 1,680 1,625 227,661
2020.06.24 1,685 20 1,670 1,695 1,650 166,503
2020.06.23 1,665 5 1,700 1,700 1,650 168,075
2020.06.22 1,670 30 1,715 1,715 1,670 226,928
2020.06.19 1,700 0 1,725 1,725 1,670 183,476
2020.06.18 1,700 15 1,700 1,720 1,690 208,704
2020.06.17 1,715 10 1,700 1,775 1,685 293,311
2020.06.15 1,650 130 1,770 1,800 1,635 575,742
2020.06.12 1,780 50 1,730 1,800 1,715 546,160
2020.06.11 1,830 40 1,880 1,905 1,830 544,121
2020.06.10 1,870 40 1,910 1,935 1,870 929,123
2020.06.09 1,910 10 1,925 1,965 1,900 373,483
2020.06.08 1,920 10 1,955 1,955 1,905 370,105
2020.06.05 1,930 20 1,950 2,010 1,930 535,665
2020.06.04 1,950 25 1,930 2,045 1,900 1,545,684
2020.06.03 1,925 40 1,970 1,990 1,920 481,704
2020.06.02 1,965 40 1,905 1,975 1,905 503,998
2020.06.01 1,925 15 1,910 1,950 1,880 462,651
2020.05.29 1,970 30 1,975 1,990 1,945 179,755
2020.05.28 2,000 95 2,170 2,210 1,920 3,586,375
2020.05.27 2,095 160 1,945 2,180 1,925 13,692,712
2020.05.26 1,935 15 1,960 1,965 1,920 496,531
2020.05.25 1,950 0 1,935 1,965 1,890 600,622
2020.05.22 1,950 140 2,050 2,055 1,935 2,151,786
2020.05.21 2,090 185 1,990 2,090 1,915 5,667,988
2020.05.20 1,905 15 1,905 1,940 1,880 749,486
2020.05.19 1,890 60 1,850 1,900 1,830 523,755
2020.05.18 1,830 5 1,825 1,880 1,795 428,876
2020.05.15 1,835 50 1,900 1,900 1,820 284,052
2020.05.14 1,885 20 1,875 1,910 1,860 460,289
2020.05.13 1,865 25 1,880 1,885 1,840 266,868
2020.05.12 1,890 10 1,915 1,920 1,835 391,652
2020.05.11 1,900 0 1,910 1,975 1,850 815,875
2020.05.08 1,900 5 1,910 1,935 1,890 340,513
2020.05.07 1,895 25 1,880 1,995 1,840 1,768,111
2020.05.06 1,870 50 1,855 1,875 1,815 270,412
2020.05.04 1,820 30 1,800 1,840 1,785 258,590
2020.04.29 1,850 50 1,900 1,900 1,850 491,235
2020.04.28 1,900 30 1,935 1,940 1,880 503,246
2020.04.27 1,930 55 1,915 2,020 1,870 1,660,460
2020.04.24 1,875 85 1,935 1,940 1,850 567,493
2020.04.23 1,960 0 2,005 2,050 1,940 2,110,142
2020.04.22 1,960 70 1,820 1,990 1,795 782,711
2020.04.21 1,890 60 1,935 1,945 1,770 801,373
2020.04.20 1,950 55 1,980 1,980 1,915 1,111,723
2020.04.17 1,895 35 1,895 1,930 1,865 784,411
2020.04.16 1,860 75 1,800 1,970 1,790 1,706,401
2020.04.14 1,785 75 1,720 1,805 1,705 658,246
2020.04.13 1,710 55 1,765 1,770 1,695 586,672
2020.04.10 1,765 100 1,865 1,885 1,745 1,211,646
2020.04.09 1,865 15 1,900 1,920 1,800 1,270,987
2020.04.08 1,850 100 2,130 2,135 1,805 6,840,799
2020.04.07 1,750 45 1,750 1,750 1,675 851,626
2020.04.06 1,705 0 1,705 1,715 1,670 458,085
2020.04.03 1,705 25 1,750 1,750 1,655 419,530
2020.04.02 1,770 60 1,755 1,835 1,710 479,027
2020.04.01 1,710 110 1,670 1,765 1,600 2,000,763
2020.03.31 1,600 85 1,555 1,605 1,535 724,558
2020.03.30 1,515 5 1,475 1,545 1,475 401,001
2020.03.27 1,510 65 1,615 1,625 1,455 574,154
2020.03.26 1,575 5 1,555 1,625 1,550 477,018
2020.03.25 1,580 60 1,535 1,595 1,510 507,793
2020.03.24 1,520 10 1,580 1,580 1,480 255,143
2020.03.23 1,510 60 1,425 1,540 1,380 230,559
2020.03.20 1,570 25 1,520 1,640 1,515 356,591
2020.03.19 1,400 195 1,555 1,585 1,400 220,940
2020.03.18 1,595 0 1,575 1,605 1,515 151,470
2020.03.17 1,595 5 1,410 1,600 1,410 294,896
2020.03.16 1,600 20 1,615 1,665 1,500 226,454
2020.03.13 1,340 255 1,450 1,460 1,300 229,323
2020.03.12 1,595 115 1,665 1,685 1,500 444,354
2020.03.11 1,710 45 1,770 1,770 1,650 249,737
2020.03.10 1,755 50 1,780 1,780 1,710 218,087
2020.03.09 1,805 60 1,855 1,855 1,740 330,106
2020.03.06 1,865 30 1,830 1,895 1,830 109,290
2020.03.05 1,895 45 1,875 1,905 1,865 109,284
2020.03.04 1,850 30 1,795 1,870 1,790 85,971
2020.03.03 1,820 10 1,820 1,875 1,815 107,681
2020.03.02 1,810 5 1,810 1,830 1,760 171,156
2020.02.28 1,815 75 1,870 1,870 1,730 542,855
2020.02.27 1,890 65 1,980 1,980 1,875 245,417
2020.02.26 1,955 10 1,950 1,975 1,925 67,515
2020.02.25 1,965 60 1,890 1,975 1,880 227,778
2020.02.24 1,905 115 1,960 1,995 1,880 514,392
2020.02.21 2,020 60 2,080 2,080 2,005 240,932
2020.02.20 2,080 35 2,115 2,125 2,065 170,390
2020.02.19 2,115 40 2,135 2,180 2,085 232,095
2020.02.18 2,155 70 2,225 2,225 2,150 241,944
2020.02.17 2,225 45 2,180 2,235 2,160 280,915
2020.02.14 2,180 5 2,180 2,200 2,150 198,023
2020.02.13 2,185 15 2,200 2,220 2,155 266,131
2020.02.12 2,200 45 2,160 2,205 2,155 370,400
2020.02.11 2,155 15 2,135 2,160 2,110 150,107
2020.02.10 2,140 5 2,135 2,150 2,095 265,944
2020.02.07 2,135 5 2,140 2,165 2,115 105,430
2020.02.06 2,140 10 2,160 2,160 2,120 143,921
2020.02.05 2,130 10 2,135 2,180 2,115 229,659
2020.02.04 2,120 60 2,050 2,125 2,050 112,746
2020.02.03 2,060 20 1,995 2,085 1,940 419,919
2020.01.31 2,040 105 2,145 2,160 2,040 339,139
2020.01.30 2,210 25 2,250 2,250 2,190 68,777
2020.01.29 2,235 15 2,230 2,250 2,200 219,293
2020.01.28 2,220 115 2,240 2,270 2,190 587,137
2020.01.23 2,355 5 2,355 2,355 2,355 438
2020.01.22 2,350 15 2,365 2,380 2,335 210,807
2020.01.21 2,365 15 2,370 2,410 2,345 184,977
2020.01.20 2,350 25 2,390 2,415 2,345 244,134
2020.01.17 2,375 40 2,425 2,430 2,375 250,819
2020.01.16 2,415 10 2,435 2,455 2,385 285,170
2020.01.15 2,425 45 2,380 2,495 2,355 1,047,109
2020.01.14 2,380 50 2,430 2,460 2,370 316,964
2020.01.13 2,430 40 2,475 2,490 2,405 436,918
2020.01.10 2,390 50 2,365 2,415 2,335 307,179
2020.01.09 2,275 50 2,270 2,275 2,270 1,883
2020.01.08 2,225 115 2,300 2,360 2,210 477,098
2020.01.07 2,340 55 2,290 2,360 2,290 241,914
2020.01.06 2,285 105 2,280 2,420 2,280 493,759
2020.01.03 2,390 20 2,430 2,435 2,365 243,624
2020.01.02 2,410 45 2,370 2,425 2,330 258,145
2019.12.30 2,365 50 2,330 2,365 2,310 236,866
2019.12.27 2,315 20 2,320 2,325 2,280 242,712
2019.12.26 2,295 50 2,290 2,305 2,275 178,495
2019.12.24 2,245 10 2,250 2,390 2,245 412,595
2019.12.23 2,255 60 2,295 2,330 2,250 208,963
2019.12.20 2,315 5 2,315 2,335 2,285 156,427
2019.12.19 2,320 30 2,340 2,380 2,285 225,349
2019.12.17 2,365 45 2,410 2,430 2,355 159,906
2019.12.16 2,410 50 2,360 2,435 2,355 285,265
2019.12.13 2,360 5 2,360 2,380 2,335 211,051
2019.12.11 2,310 5 2,300 2,365 2,300 172,827
2019.12.10 2,305 15 2,330 2,340 2,290 122,001
2019.12.09 2,320 15 2,350 2,400 2,305 225,989
2019.12.06 2,335 65 2,270 2,355 2,270 178,697
2019.12.05 2,270 10 2,280 2,335 2,260 192,929
2019.12.04 2,280 20 2,290 2,440 2,260 428,703
2019.12.03 2,300 15 2,300 2,400 2,280 356,047
2019.12.02 2,315 15 2,290 2,365 2,290 371,398
2019.11.29 2,375 0 2,375 2,375 2,375 3,487
2019.11.28 2,375 50 2,385 2,445 2,350 409,114
2019.11.27 2,425 80 2,500 2,560 2,420 531,258
2019.11.26 2,505 105 2,390 2,525 2,380 992,006
2019.11.25 2,400 90 2,340 2,415 2,320 237,279
2019.11.22 2,310 105 2,415 2,445 2,310 457,620
2019.11.21 2,415 35 2,450 2,690 2,370 2,501,610
2019.11.20 2,380 85 2,475 2,515 2,340 414,026
2019.11.19 2,465 90 2,560 2,565 2,445 398,499
2019.11.18 2,555 0 2,550 2,560 2,510 246,140
2019.11.15 2,555 5 2,545 2,565 2,505 340,526
2019.11.14 2,550 75 2,625 2,640 2,465 1,110,619
2019.11.13 2,625 10 2,650 2,690 2,615 285,885
2019.11.12 2,635 95 2,740 2,750 2,625 547,058
2019.11.08 2,625 65 2,690 2,695 2,610 626,246
2019.11.07 2,690 90 2,765 2,770 2,680 992,642
2019.11.06 2,780 95 2,680 2,785 2,635 1,266,873
2019.11.05 2,685 30 2,680 2,710 2,645 874,380
2019.11.04 2,655 100 2,765 2,780 2,630 1,573,290
2019.11.01 2,755 65 2,820 2,840 2,720 1,211,861
2019.10.31 2,820 10 2,875 2,910 2,765 1,828,601
2019.10.30 2,830 170 2,955 3,175 2,830 7,786,336
2019.10.29 3,000 105 2,960 3,060 2,795 4,981,704
2019.10.28 2,895 20 3,050 3,440 2,765 23,407,059
2019.10.25 2,875 455 2,470 3,115 2,450 19,069,811
2019.10.24 2,420 140 2,310 2,445 2,290 930,477
2019.10.23 2,280 70 2,360 2,370 2,280 257,351
2019.10.22 2,350 70 2,390 2,435 2,335 293,116
2019.10.21 2,420 35 2,520 2,700 2,415 2,108,557
2019.10.18 2,385 15 2,375 2,385 2,330 178,932
2019.10.17 2,370 20 2,350 2,385 2,340 152,786
2019.10.16 2,350 65 2,300 2,395 2,275 436,966
2019.10.15 2,285 20 2,255 2,300 2,240 103,035
2019.10.14 2,265 15 2,320 2,320 2,255 78,249
2019.10.11 2,280 0 2,280 2,320 2,255 87,892
2019.10.10 2,280 50 2,220 2,295 2,210 120,225
2019.10.08 2,230 15 2,240 2,260 2,120 84,988
2019.10.07 2,215 50 2,250 2,280 2,215 164,776
2019.10.04 2,265 15 2,260 2,310 2,240 150,637
2019.10.02 2,280 65 2,300 2,330 2,265 228,073
2019.10.01 2,345 10 2,335 2,385 2,300 153,233
2019.09.30 2,335 70 2,410 2,420 2,295 191,998
2019.09.27 2,405 30 2,375 2,435 2,320 158,968
2019.09.26 2,375 55 2,350 2,440 2,340 236,438
2019.09.25 2,320 105 2,425 2,435 2,320 222,446
2019.09.24 2,425 5 2,465 2,465 2,390 136,802
2019.09.23 2,430 35 2,455 2,495 2,400 173,144
2019.09.20 2,465 75 2,390 2,520 2,390 554,399
2019.09.19 2,390 15 2,385 2,430 2,330 229,950
2019.09.18 2,375 125 2,250 2,390 2,250 358,774
2019.09.17 2,250 45 2,295 2,305 2,240 297,865
2019.09.11 2,325 15 2,315 2,325 2,290 44,048
2019.09.10 2,310 95 2,410 2,415 2,300 454,779
2019.09.09 2,405 110 2,520 2,545 2,325 727,022
2019.09.06 2,515 40 2,470 2,710 2,420 1,868,371
2019.09.05 2,475 0 2,475 2,570 2,410 717,656
2019.09.04 2,475 210 2,295 2,480 2,270 1,065,228
2019.09.03 2,265 55 2,260 2,335 2,235 361,681
2019.08.30 2,155 20 2,160 2,200 2,145 257,923
2019.08.28 2,140 15 2,170 2,180 2,130 184,002
2019.08.27 2,155 20 2,150 2,200 2,130 170,398
2019.08.26 2,135 135 2,220 2,230 2,100 293,978
2019.08.23 2,270 10 2,250 2,280 2,210 242,528
2019.08.22 2,280 55 2,350 2,355 2,280 187,763
2019.08.21 2,335 35 2,295 2,350 2,270 241,864
2019.08.20 2,300 40 2,315 2,350 2,265 270,761
2019.08.19 2,260 25 2,240 2,330 2,235 255,159
2019.08.16 2,235 75 2,255 2,295 2,210 199,106
2019.08.14 2,310 30 2,300 2,500 2,280 464,983
2019.08.13 2,280 20 2,285 2,350 2,260 224,149
2019.08.12 2,300 15 2,260 2,320 2,230 130,050
2019.08.09 2,315 45 2,290 2,340 2,280 177,963
2019.08.08 2,270 125 2,145 2,280 2,145 226,222
2019.08.07 2,145 115 2,050 2,195 2,050 361,477
2019.08.06 2,030 70 1,995 2,170 1,905 434,805
2019.08.05 2,100 330 2,375 2,430 2,020 581,772
2019.07.31 2,550 10 2,560 2,560 2,445 223,735
2019.07.30 2,560 75 2,410 2,565 2,410 221,899
2019.07.29 2,485 85 2,510 2,565 2,370 491,324
2019.07.26 2,570 15 2,585 2,585 2,485 280,535
2019.07.25 2,585 0 2,550 2,600 2,450 512,138
2019.07.24 2,585 15 2,600 2,635 2,550 193,308
2019.07.23 2,600 65 2,665 2,680 2,535 281,701
2019.07.22 2,665 40 2,625 2,675 2,575 166,258
2019.07.19 2,635 35 2,585 2,640 2,585 28,175
2019.07.18 2,600 25 2,540 2,645 2,520 270,215
2019.07.17 2,695 25 2,670 2,695 2,670 1,402
2019.07.16 2,670 115 2,755 2,810 2,670 396,317
2019.07.15 2,785 50 2,810 2,850 2,735 247,308
2019.07.12 2,835 60 2,780 2,875 2,735 305,865
2019.07.11 2,775 55 2,820 2,880 2,735 316,829
2019.07.10 2,830 100 2,730 2,900 2,730 439,662
2019.07.09 2,730 10 2,760 2,780 2,660 370,777
2019.07.08 2,740 170 2,885 2,885 2,655 791,363
2019.07.05 2,910 65 2,975 2,975 2,885 458,473
2019.07.04 2,975 60 2,935 3,035 2,920 805,396
2019.07.03 2,965 25 2,965 2,965 2,965 4,158
2019.07.02 2,990 45 3,065 3,120 2,970 675,623
2019.07.01 3,035 95 3,150 3,150 2,900 744,031
2019.06.28 3,130 30 3,100 3,185 2,990 875,570
2019.06.27 3,100 130 3,230 3,275 3,100 677,988
2019.06.26 3,230 95 3,310 3,310 3,170 664,289
2019.06.25 3,325 120 3,445 3,470 3,205 1,325,883
2019.06.24 3,445 45 3,490 3,550 3,400 651,283
2019.06.21 3,490 60 3,630 3,700 3,465 1,788,110
2019.06.20 3,550 220 3,300 3,580 3,300 2,441,699
2019.06.19 3,330 40 3,310 3,335 3,125 1,317,666
2019.06.18 3,290 60 3,150 3,750 3,150 10,100,341
2019.06.17 3,230 95 3,145 3,285 3,025 1,431,927
2019.06.13 3,070 40 3,030 3,110 3,000 502,044
2019.06.12 3,030 85 3,115 3,125 2,960 1,102,782
2019.06.11 3,115 155 3,260 3,340 3,070 1,064,704
2019.06.10 3,270 15 3,270 3,425 3,190 1,694,146
2019.06.05 3,080 90 3,060 3,125 2,965 943,245
2019.06.04 2,990 90 2,920 3,060 2,875 907,756
2019.05.31 2,990 25 3,005 3,070 2,950 646,536
2019.05.30 3,015 35 3,025 3,080 2,890 1,287,343
2019.05.29 2,935 40 2,955 2,955 2,935 17,576
2019.05.28 2,975 265 2,840 2,975 2,765 1,875,145
2019.05.27 2,710 140 2,620 2,740 2,605 613,448
2019.05.24 2,570 55 2,625 2,655 2,545 302,178
2019.05.23 2,665 45 2,620 2,760 2,620 297,603
2019.05.22 2,620 50 2,650 2,720 2,595 437,924
2019.05.21 2,670 25 2,710 2,720 2,630 266,115
2019.05.20 2,695 160 2,855 2,865 2,645 855,314
2019.05.17 2,855 85 2,780 2,855 2,755 800,243
2019.05.16 2,770 55 2,745 2,835 2,690 1,348,075
2019.05.15 2,715 260 2,465 2,860 2,465 3,397,009
2019.05.14 2,455 20 2,495 2,495 2,425 157,109
2019.05.13 2,475 15 2,465 2,555 2,465 134,971
2019.05.10 2,490 15 2,500 2,570 2,435 170,871
2019.05.09 2,475 130 2,605 2,605 2,440 421,232
2019.05.08 2,605 25 2,630 2,630 2,570 152,238
2019.05.07 2,630 60 2,605 2,675 2,605 161,660
2019.05.03 2,690 20 2,730 2,735 2,635 355,196
2019.05.02 2,570 0 2,560 2,570 2,560 974
2019.04.30 2,570 30 2,550 2,605 2,545 139,999
2019.04.29 2,540 20 2,560 2,605 2,510 163,055
2019.04.26 2,560 95 2,650 2,650 2,540 293,264
2019.04.24 2,535 5 2,540 2,540 2,535 6,785
2019.04.23 2,540 70 2,650 2,650 2,525 253,884
2019.04.22 2,610 50 2,660 2,700 2,600 161,365
2019.04.19 2,660 130 2,530 2,670 2,530 310,871
2019.04.18 2,530 70 2,600 2,660 2,530 282,047
2019.04.17 2,600 45 2,540 2,630 2,530 222,144
2019.04.15 2,590 60 2,710 2,710 2,575 502,596
2019.04.12 2,700 10 2,730 2,730 2,630 310,101
2019.04.11 2,710 70 2,780 2,805 2,695 465,919
2019.04.10 2,780 75 2,790 2,805 2,750 314,792
2019.04.09 2,855 180 2,690 2,955 2,685 1,281,402
2019.04.08 2,700 10 2,720 2,740 2,680 77,274
2019.04.05 2,690 5 2,705 2,720 2,620 241,037
2019.04.04 2,675 55 2,805 2,840 2,665 379,553
2019.04.03 2,730 80 2,650 2,780 2,650 351,201
2019.04.02 2,650 10 2,700 2,710 2,485 577,332
2019.04.01 2,640 25 2,620 2,700 2,620 213,426
2019.03.29 2,665 95 2,570 2,765 2,570 840,330
2019.03.28 2,570 70 2,745 2,785 2,520 828,835
2019.03.27 2,640 295 2,935 2,950 2,250 5,115,734
2019.03.26 2,935 65 2,980 3,020 2,910 289,798
2019.03.25 2,965 95 2,940 3,000 2,900 448,071
2019.03.22 3,060 140 3,230 3,235 3,015 581,295
2019.03.21 3,200 60 3,200 3,305 3,130 703,249
2019.03.20 3,260 120 3,350 3,375 3,225 839,776
2019.03.19 3,380 325 3,095 3,395 3,095 2,468,789
2019.03.18 3,055 15 3,070 3,160 3,040 309,200
2019.03.15 3,070 45 3,140 3,140 2,960 402,449
2019.03.14 3,115 100 3,030 3,170 3,030 522,073
2019.03.13 3,015 95 3,000 3,025 2,860 458,636
2019.03.12 2,920 175 2,745 2,930 2,745 411,917
2019.03.11 2,745 100 2,800 2,800 2,600 706,200
2019.03.08 2,845 150 2,970 2,980 2,800 733,111
2019.03.07 2,995 65 3,060 3,090 2,935 473,311
2019.03.06 3,060 50 3,110 3,140 3,040 307,518
2019.03.05 3,110 80 3,150 3,200 3,085 437,407
2019.03.04 3,190 110 3,120 3,235 3,120 547,940
2019.02.28 3,080 50 3,130 3,170 3,030 550,840
2019.02.27 3,130 50 3,155 3,230 3,130 492,842
2019.02.26 3,180 85 3,115 3,190 3,100 527,698
2019.02.25 3,095 5 3,130 3,170 3,055 560,827
2019.02.22 3,100 20 3,050 3,190 2,930 1,444,980
2019.02.21 3,080 260 2,855 3,120 2,800 2,160,695
2019.02.20 2,820 5 2,900 2,910 2,795 456,350
2019.02.19 2,825 50 2,885 2,905 2,760 595,391
2019.02.18 2,875 35 2,885 2,935 2,850 471,449
2019.02.15 2,840 5 2,850 2,910 2,720 758,749
2019.02.14 2,835 50 2,890 2,950 2,800 766,240
2019.02.13 2,885 195 2,670 2,900 2,640 1,211,368
2019.02.12 2,690 10 2,700 2,750 2,625 683,531
2019.02.11 2,700 170 2,630 2,720 2,555 1,702,421
2019.02.08 2,530 210 2,330 2,560 2,320 2,015,725
2019.02.07 2,320 135 2,180 2,450 2,170 866,739
2019.02.01 2,185 85 2,270 2,270 2,185 162,653
2019.01.31 2,270 65 2,215 2,275 2,210 149,972
2019.01.30 2,205 40 2,245 2,245 2,205 152,449
2019.01.29 2,245 35 2,270 2,295 2,215 134,957
2019.01.28 2,280 80 2,370 2,370 2,250 262,694
2019.01.24 2,345 15 2,340 2,370 2,315 121,291
2019.01.23 2,360 65 2,285 2,395 2,260 287,687
2019.01.22 2,295 40 2,345 2,345 2,280 138,485
2019.01.21 2,335 65 2,285 2,360 2,260 339,844
2019.01.18 2,270 45 2,245 2,275 2,225 118,884
2019.01.17 2,225 50 2,275 2,280 2,220 155,669
2019.01.16 2,275 125 2,155 2,275 2,145 391,626
2019.01.15 2,150 30 2,115 2,170 2,110 113,809
2019.01.14 2,120 60 2,180 2,190 2,100 152,406
2019.01.11 2,180 45 2,155 2,260 2,140 346,333
2019.01.10 2,135 5 2,130 2,150 2,100 85,151
2019.01.09 2,130 15 2,145 2,175 2,125 69,918
2019.01.08 2,145 60 2,205 2,205 2,145 76,847
2019.01.07 2,205 55 2,210 2,215 2,150 196,627
2019.01.04 2,150 50 2,080 2,150 2,075 176,868
2019.01.03 2,100 5 2,135 2,300 2,065 478,785
2019.01.02 2,095 5 2,115 2,160 2,085 97,699
2018.12.28 2,100 55 2,045 2,110 2,045 103,559
2018.12.27 2,045 50 2,010 2,045 1,990 55,649
2018.12.26 1,995 55 2,020 2,020 1,960 211,277
2018.12.24 2,050 45 2,040 2,080 2,000 172,604
2018.12.21 2,095 10 2,060 2,095 2,030 94,656
2018.12.20 2,085 10 2,090 2,095 2,025 60,270
2018.12.19 2,095 15 2,090 2,100 2,055 49,535
2018.12.18 2,080 35 2,070 2,080 2,000 145,854
2018.12.17 2,115 20 2,085 2,130 2,080 100,027
2018.12.13 2,060 5 2,055 2,080 2,045 5,616
2018.12.12 2,065 0 2,015 2,110 1,990 84,320
2018.12.11 2,065 5 2,080 2,080 1,950 179,199
2018.12.10 2,070 55 2,075 2,100 2,060 46,467
2018.12.07 2,125 40 2,085 2,180 2,065 56,008
2018.12.06 2,085 45 2,115 2,150 2,065 100,336
2018.12.05 2,130 30 2,135 2,150 2,105 59,029
2018.12.04 2,160 25 2,205 2,205 2,130 81,797
2018.12.03 2,185 60 2,145 2,220 2,120 105,818
2018.11.30 2,125 55 2,075 2,145 2,075 57,194
2018.11.29 2,070 55 2,140 2,150 2,065 138,824
2018.11.28 2,125 55 2,060 2,145 2,055 102,364
2018.11.27 2,070 5 2,075 2,090 2,045 66,456
2018.11.26 2,065 10 2,060 2,120 2,060 54,174
2018.11.23 2,075 5 2,095 2,120 2,065 28,883
2018.11.22 2,070 25 2,100 2,115 2,065 30,150
2018.11.21 2,095 5 2,095 2,095 2,045 48,749
2018.11.20 2,100 10 2,070 2,100 2,060 53,477
2018.11.19 2,110 10 2,135 2,135 2,075 65,279
2018.11.16 2,120 5 2,125 2,135 2,085 36,234
2018.11.15 2,125 15 2,065 2,125 2,005 51,614
2018.11.14 2,110 10 2,095 2,135 2,045 45,249
2018.11.13 2,100 5 2,095 2,100 2,035 42,842
2018.11.12 2,095 15 2,100 2,170 2,035 94,688
2018.11.09 2,110 20 2,125 2,145 2,090 44,948
2018.11.08 2,130 5 2,155 2,155 2,115 90,000
2018.11.07 2,125 45 2,085 2,160 2,070 99,496
2018.11.06 2,080 40 2,095 2,155 2,060 73,650
2018.11.05 2,120 5 2,085 2,155 2,075 45,969
2018.11.02 2,115 55 2,040 2,115 2,040 170,362
2018.11.01 2,060 0 2,060 2,085 2,030 195,700
2018.10.31 2,060 20 2,045 2,070 2,010 128,822
2018.10.30 2,040 100 1,790 2,040 1,790 244,227
2018.10.29 1,975 45 1,980 1,980 1,975 148
2018.10.26 2,020 0 2,000 2,020 1,875 266,734
2018.10.23 2,065 35 2,100 2,145 2,045 69,262
2018.10.22 2,100 30 2,075 2,100 2,050 71,968
2018.10.19 2,070 5 2,065 2,160 2,055 67,488
2018.10.18 2,140 30 2,110 2,140 2,110 74
2018.10.17 2,110 10 2,145 2,170 2,105 57,918
2018.10.16 2,100 5 2,070 2,100 2,070 1,240
2018.10.15 2,105 35 2,070 2,125 2,065 60,492
2018.10.12 2,070 20 2,000 2,095 2,000 79,692
2018.10.11 2,050 140 2,100 2,135 2,020 323,054
2018.10.10 2,190 30 2,245 2,245 2,110 181,657
2018.10.08 2,220 20 2,240 2,280 2,220 32,037
2018.10.05 2,240 25 2,285 2,295 2,215 91,298
2018.10.04 2,265 5 2,260 2,320 2,240 115,628
2018.10.02 2,260 90 2,375 2,385 2,245 191,153
2018.10.01 2,350 55 2,285 2,450 2,285 176,310
2018.09.28 2,295 40 2,345 2,370 2,290 97,569
2018.09.27 2,335 5 2,325 2,370 2,290 76,350
2018.09.21 2,330 40 2,290 2,360 2,290 48,431
2018.09.20 2,290 70 2,370 2,370 2,250 215,020
2018.09.19 2,360 50 2,400 2,435 2,350 170,501
2018.09.18 2,410 45 2,440 2,465 2,400 107,538
2018.09.17 2,455 55 2,515 2,515 2,450 103,087
2018.09.14 2,510 15 2,505 2,520 2,480 116,501
2018.09.13 2,495 5 2,490 2,500 2,470 58,585
2018.09.05 2,500 10 2,500 2,530 2,470 137,077
2018.09.03 2,520 5 2,550 2,560 2,500 103,142
2018.08.31 2,525 15 2,485 2,530 2,450 132,800
2018.08.30 2,510 30 2,565 2,565 2,500 95,861
2018.08.29 2,535 20 2,545 2,545 2,495 132,412
2018.08.28 2,515 65 2,475 2,545 2,435 279,325
2018.08.27 2,450 20 2,465 2,475 2,400 136,421
2018.08.24 2,430 50 2,480 2,500 2,410 98,267
2018.08.23 2,480 40 2,455 2,530 2,440 128,716
2018.08.22 2,440 5 2,435 2,460 2,435 67,366
2018.08.21 2,435 15 2,420 2,460 2,420 80,692
2018.08.20 2,450 10 2,440 2,460 2,400 115,832
2018.08.14 2,375 40 2,335 2,400 2,335 41,826
2018.08.13 2,335 135 2,470 2,470 2,315 210,927
2018.08.06 2,480 50 2,530 2,535 2,480 81,869
2018.08.03 2,530 40 2,480 2,530 2,465 61,770
2018.08.02 2,490 30 2,525 2,530 2,470 94,398
2018.08.01 2,520 65 2,435 2,530 2,430 150,250
2018.07.31 2,455 30 2,425 2,500 2,415 181,414
2018.07.30 2,425 40 2,580 2,650 2,425 650,434
2018.07.26 2,340 85 2,255 2,365 2,255 123,839
2018.07.25 2,255 15 2,275 2,350 2,235 75,303
2018.07.24 2,270 10 2,240 2,325 2,240 83,577
2018.07.23 2,280 75 2,360 2,360 2,235 116,756
2018.07.20 2,355 45 2,285 2,355 2,280 97,068
2018.07.19 2,310 70 2,420 2,420 2,280 126,822
2018.07.18 2,380 55 2,460 2,465 2,370 118,622
2018.07.17 2,435 5 2,425 2,455 2,385 135,036
2018.07.16 2,430 70 2,345 2,450 2,345 206,595
2018.07.13 2,360 10 2,380 2,380 2,325 84,117
2018.07.12 2,350 35 2,285 2,360 2,285 87,258
2018.07.11 2,315 20 2,295 2,315 2,250 115,831
2018.07.09 2,220 10 2,180 2,225 2,165 53,623
2018.07.06 2,210 35 2,175 2,225 2,150 113,318
2018.07.05 2,175 80 2,260 2,260 2,155 153,094
2018.07.04 2,255 10 2,265 2,290 2,230 105,132
2018.07.03 2,265 55 2,190 2,265 2,145 140,817
2018.07.02 2,210 50 2,260 2,300 2,190 133,250
2018.06.29 2,260 20 2,300 2,300 2,165 233,224
2018.06.28 2,280 105 2,290 2,360 2,260 151,192
2018.06.25 2,345 90 2,310 2,345 2,275 121,376
2018.06.22 2,255 35 2,285 2,335 2,235 229,497
2018.06.21 2,290 105 2,405 2,455 2,280 381,627
2018.06.20 2,395 10 2,375 2,455 2,345 188,637
2018.06.19 2,405 80 2,470 2,575 2,350 407,336
2018.06.18 2,485 140 2,580 2,615 2,430 603,257
2018.06.15 2,640 20 2,650 2,770 2,620 489,149
2018.06.14 2,620 25 2,665 2,750 2,585 329,747
2018.06.12 2,645 100 2,740 2,745 2,600 770,522
2018.06.11 2,745 130 2,875 2,895 2,745 659,021
2018.06.08 2,875 165 2,710 2,885 2,670 1,314,684
2018.06.07 2,710 25 2,750 2,770 2,675 337,747
2018.06.05 2,735 85 2,670 2,735 2,620 478,492
2018.06.04 2,650 30 2,680 2,705 2,615 356,121
2018.06.01 2,680 150 2,505 2,755 2,490 1,010,038
2018.05.31 2,530 15 2,515 2,555 2,485 179,395
2018.05.30 2,515 50 2,565 2,565 2,460 288,548
2018.05.29 2,565 30 2,630 2,630 2,530 174,376
2018.05.28 2,595 125 2,530 2,670 2,480 500,465
2018.05.25 2,470 115 2,465 2,555 2,430 574,947
2018.05.24 2,585 15 2,610 2,650 2,530 375,823
2018.05.23 2,600 40 2,525 2,600 2,525 151,182
2018.05.21 2,560 40 2,600 2,645 2,525 223,280
2018.05.18 2,600 65 2,555 2,605 2,505 198,544
2018.05.17 2,535 60 2,455 2,610 2,455 361,278
2018.05.16 2,475 155 2,570 2,580 2,475 553,157
2018.05.14 2,735 55 2,840 2,840 2,695 552,587
2018.05.11 2,790 0 2,780 2,810 2,710 608,633
2018.05.10 2,790 80 2,750 2,865 2,720 701,048
2018.05.09 2,710 95 2,800 2,870 2,680 689,005
2018.05.08 2,805 5 2,760 2,920 2,715 1,495,762
2018.05.04 2,810 140 2,635 2,920 2,610 3,806,661
2018.05.03 2,670 205 2,480 3,070 2,465 13,065,042
2018.05.02 2,465 75 2,530 2,530 2,390 507,783
2018.04.26 2,490 105 2,400 2,495 2,395 344,858
2018.04.25 2,385 45 2,340 2,430 2,320 464,170
2018.04.24 2,340 65 2,405 2,425 2,315 414,315
2018.04.23 2,405 60 2,450 2,485 2,360 406,788
2018.04.20 2,465 75 2,400 2,575 2,350 1,128,225
2018.04.19 2,390 15 2,450 2,505 2,375 524,416
2018.04.18 2,375 40 2,490 2,535 2,320 1,058,682
2018.04.17 2,335 5 2,330 2,375 2,280 378,529
2018.04.16 2,330 145 2,195 2,345 2,185 584,219
2018.04.13 2,185 60 2,290 2,290 2,170 420,832
2018.04.12 2,245 35 2,300 2,335 2,240 444,511
2018.04.11 2,280 180 2,110 2,295 2,105 1,262,202
2018.04.10 2,100 15 2,105 2,105 2,045 277,813
2018.04.09 2,085 10 2,055 2,085 2,040 327,950
2018.04.06 2,075 20 2,100 2,105 2,050 266,778
2018.04.05 2,095 20 2,100 2,105 2,060 345,947
2018.04.04 2,075 150 2,255 2,255 2,075 625,183
2018.04.03 2,225 50 2,260 2,275 2,225 267,323
2018.04.02 2,275 60 2,325 2,325 2,265 256,102
2018.03.30 2,340 5 2,345 2,350 2,320 88,522
2018.03.29 2,335 65 2,275 2,335 2,260 210,943
2018.03.28 2,270 80 2,330 2,340 2,250 436,762
2018.03.27 2,350 10 2,360 2,415 2,330 170,794
2018.03.26 2,340 70 2,255 2,340 2,235 253,747
2018.03.23 2,270 125 2,350 2,380 2,245 836,454
2018.03.22 2,395 30 2,425 2,515 2,390 371,986
2018.03.21 2,425 35 2,460 2,460 2,385 465,888
2018.03.20 2,460 70 2,530 2,545 2,400 512,224
2018.03.19 2,530 40 2,585 2,590 2,515 190,729
2018.03.16 2,570 25 2,600 2,600 2,525 327,710
2018.03.15 2,595 25 2,615 2,670 2,580 316,196
2018.03.14 2,620 25 2,645 2,660 2,595 227,837
2018.03.13 2,645 25 2,670 2,670 2,560 449,170
2018.03.12 2,670 15 2,675 2,710 2,645 397,021
2018.03.09 2,655 45 2,620 2,670 2,565 281,879
2018.03.08 2,610 90 2,525 2,630 2,525 307,166
2018.03.07 2,650 20 2,650 2,650 2,650 1,186
2018.03.06 2,630 5 2,660 2,675 2,615 297,813
2018.03.05 2,625 95 2,750 2,760 2,610 606,957
2018.03.02 2,795 65 2,800 2,800 2,790 24,423
2018.02.28 2,860 115 2,975 2,975 2,850 552,410
2018.02.27 2,975 85 3,105 3,115 2,930 1,261,241
2018.02.26 3,060 15 3,270 3,370 3,060 1,866,987
2018.02.23 3,075 45 3,130 3,130 3,045 443,913
2018.02.22 3,120 75 3,080 3,160 3,075 867,685
2018.02.21 3,045 15 3,060 3,165 3,035 499,509
2018.02.20 3,060 10 3,050 3,200 3,015 1,108,479
2018.02.19 3,050 10 3,000 3,110 2,900 955,605
2018.02.14 3,040 5 3,075 3,155 2,995 543,959
2018.02.13 3,035 35 3,065 3,180 3,020 789,558
2018.02.12 3,000 70 2,970 3,125 2,960 643,635
2018.02.09 2,930 135 2,920 3,010 2,900 457,745
2018.02.08 3,065 135 2,935 3,075 2,890 468,424
2018.02.07 2,930 160 3,170 3,170 2,930 896,202
2018.02.06 3,090 30 2,900 3,100 2,860 1,250,826
2018.02.05 3,120 265 3,300 3,320 3,090 1,196,726
2018.02.02 3,385 150 3,545 3,545 3,375 861,572
2018.02.01 3,535 25 3,570 3,635 3,500 713,379
2018.01.31 3,560 175 3,675 3,705 3,505 1,119,078
2018.01.30 3,735 80 3,850 3,860 3,615 1,854,198
2018.01.29 3,815 170 3,715 4,300 3,695 10,152,486
2018.01.26 3,645 220 3,490 3,680 3,445 2,064,712
2018.01.25 3,425 0 3,415 3,615 3,400 1,656,906
2018.01.24 3,425 145 3,530 3,780 3,420 3,490,565
2018.01.23 3,570 35 3,610 3,620 3,460 1,771,037
2018.01.22 3,535 75 3,460 3,595 3,380 2,568,307
2018.01.19 3,460 70 3,570 3,620 3,355 2,915,884
2018.01.18 3,530 335 3,245 3,900 3,135 15,826,428
2018.01.17 3,195 205 3,005 3,195 2,980 3,051,733
2018.01.16 2,990 160 2,920 3,030 2,825 1,614,083
2018.01.15 2,830 105 2,935 2,955 2,825 604,285
2018.01.12 2,935 90 3,050 3,100 2,875 789,073
2018.01.11 3,025 20 2,990 3,115 2,965 646,891
2018.01.10 3,005 95 3,100 3,150 2,930 601,706
2018.01.09 3,100 105 3,225 3,225 2,995 1,044,863
2018.01.08 3,205 50 3,180 3,250 3,115 1,212,797
2018.01.05 3,155 130 3,040 3,165 3,030 1,043,453
2018.01.04 3,025 100 3,145 3,300 3,010 3,311,024
2018.01.03 2,925 0 2,970 2,970 2,890 801,851
2018.01.02 2,925 35 2,890 2,935 2,780 1,323,486
2017.12.28 2,890 60 2,835 2,900 2,795 566,006
2017.12.27 2,830 180 2,665 2,910 2,650 1,158,424
2017.12.26 2,650 0 2,650 2,720 2,620 329,016
2017.12.22 2,650 25 2,650 2,720 2,630 294,207
2017.12.21 2,675 110 2,790 2,845 2,660 513,475
2017.12.20 2,785 20 2,805 2,895 2,750 707,519
2017.12.19 2,805 50 2,855 2,900 2,725 860,253
2017.12.18 2,855 65 2,815 2,880 2,780 606,867
2017.12.15 2,790 30 2,860 3,030 2,760 2,702,298
2017.12.14 2,820 50 2,800 2,845 2,755 712,492
2017.12.13 2,770 20 2,790 2,830 2,720 506,221
2017.12.12 2,790 75 2,700 2,890 2,675 1,388,898
2017.12.11 2,715 90 2,590 2,715 2,560 462,461
2017.12.08 2,625 190 2,850 2,900 2,620 1,004,909
2017.12.07 2,815 105 3,060 3,135 2,600 3,168,564
2017.12.06 2,920 165 2,830 2,960 2,815 1,870,405
2017.12.05 2,755 60 2,880 2,890 2,755 410,552
2017.12.04 2,815 170 2,675 2,820 2,630 769,275
2017.12.01 2,645 80 2,590 2,675 2,550 355,398
2017.11.30 2,715 75 2,660 2,715 2,635 208,652
2017.11.29 2,790 120 2,895 2,945 2,775 344,937
2017.11.28 2,910 90 2,835 2,950 2,750 791,505
2017.11.27 2,820 30 2,880 2,935 2,770 389,571
2017.11.24 2,850 50 2,800 2,895 2,750 566,481
2017.11.23 2,800 100 2,710 2,870 2,710 1,008,784
2017.11.22 2,700 165 2,555 2,940 2,555 4,101,165
2017.11.21 2,535 75 2,635 2,685 2,505 458,104
2017.11.20 2,610 40 2,650 2,695 2,600 319,739
2017.11.17 2,650 40 2,730 2,765 2,615 375,137
2017.11.16 2,690 160 2,535 2,750 2,490 740,269
2017.11.15 2,530 90 2,630 2,650 2,530 625,162
2017.11.13 2,590 230 2,365 2,935 2,345 7,860,758
2017.11.10 2,360 5 2,395 2,445 2,340 129,070
2017.11.07 2,295 5 2,275 2,315 2,240 105,681
2017.11.06 2,300 85 2,385 2,405 2,285 174,034
2017.11.03 2,385 30 2,385 2,415 2,370 113,548
2017.11.02 2,415 5 2,410 2,450 2,385 95,438
2017.11.01 2,410 10 2,395 2,450 2,395 60,439
2017.10.31 2,400 5 2,410 2,440 2,370 63,138
2017.10.26 2,365 80 2,420 2,470 2,360 144,968
2017.10.25 2,445 60 2,505 2,520 2,440 96,261
2017.10.24 2,505 40 2,550 2,565 2,475 136,503
2017.10.23 2,545 45 2,510 2,585 2,495 175,383
2017.10.20 2,500 30 2,535 2,540 2,435 83,209
2017.10.19 2,470 110 2,400 2,470 2,380 72,961
2017.10.16 2,470 65 2,535 2,575 2,465 67,384
2017.10.13 2,535 45 2,585 2,625 2,515 83,287
2017.10.12 2,580 35 2,615 2,625 2,550 76,664
2017.10.11 2,545 5 2,520 2,600 2,500 95,155
2017.10.10 2,540 180 2,425 2,755 2,360 1,179,917
2017.09.29 2,360 30 2,410 2,425 2,360 90,722
2017.09.26 2,355 55 2,370 2,475 2,350 200,664
2017.09.25 2,410 100 2,480 2,550 2,410 170,784
2017.09.22 2,510 90 2,595 2,630 2,460 149,795
2017.09.21 2,600 80 2,490 2,705 2,385 441,597
2017.09.20 2,520 140 2,655 2,690 2,505 355,098
2017.09.19 2,660 50 2,700 2,715 2,650 207,829
2017.09.18 2,710 0 2,730 2,740 2,675 109,601
2017.09.14 2,710 60 2,750 2,770 2,705 175,147
2017.09.12 2,850 50 2,900 2,990 2,835 427,793
2017.09.11 2,800 0 2,815 2,825 2,770 228,083
2017.09.08 2,800 60 2,745 2,805 2,730 138,288
2017.09.07 2,740 35 2,700 2,775 2,700 136,595
2017.09.06 2,705 15 2,690 2,740 2,675 108,625
2017.09.05 2,690 25 2,750 2,750 2,670 290,921
2017.09.04 2,715 95 2,700 2,755 2,690 294,662
2017.09.01 2,810 25 2,820 2,845 2,795 173,426
2017.08.29 2,775 45 2,825 2,850 2,750 337,060
2017.08.28 2,820 30 2,880 2,880 2,785 212,694
2017.08.25 2,850 120 2,745 2,955 2,725 1,529,779
2017.08.24 2,730 10 2,720 2,790 2,695 140,855
2017.08.23 2,720 30 2,710 2,745 2,690 149,339
2017.08.18 2,705 95 2,800 2,810 2,695 339,138
2017.08.17 2,800 115 2,700 2,900 2,695 808,413
2017.08.16 2,685 60 2,735 2,795 2,665 249,907
2017.08.11 2,700 110 2,755 2,795 2,700 352,058
2017.08.10 2,810 40 2,875 2,875 2,750 334,342
2017.08.09 2,850 0 2,845 2,940 2,800 181,615
2017.08.08 2,850 40 2,845 2,900 2,780 209,704
2017.08.07 2,810 50 2,835 2,910 2,795 330,720
2017.08.04 2,860 80 2,890 2,950 2,755 581,419
2017.08.03 2,940 125 3,110 3,150 2,925 535,264
2017.07.31 3,085 65 2,955 3,135 2,955 546,260
2017.07.28 3,020 65 2,945 3,100 2,880 911,481
2017.07.27 2,955 180 3,140 3,150 2,950 858,371
2017.07.26 3,135 205 3,175 3,225 3,075 1,561,664
2017.07.25 3,340 30 3,330 3,480 3,280 1,650,168
2017.07.24 3,310 175 3,470 3,530 3,220 4,015,512
2017.07.19 2,965 0 2,965 2,990 2,900 246,350
2017.07.18 2,965 10 2,960 2,990 2,935 218,678
2017.07.17 2,975 35 2,960 2,980 2,930 202,155
2017.07.14 2,940 5 3,135 3,225 2,925 1,178,528
2017.07.13 2,935 190 3,100 3,145 2,810 818,463
2017.07.12 3,125 55 3,070 3,160 3,035 560,291
2017.07.07 2,980 100 3,115 3,115 2,965 311,624
2017.07.06 3,080 50 3,130 3,160 3,050 310,717
2017.07.05 3,130 120 2,990 3,160 2,990 500,153
2017.07.04 3,010 40 2,950 3,120 2,910 535,918
2017.07.03 2,970 125 3,095 3,135 2,950 485,235
2017.06.30 3,095 55 3,140 3,190 3,025 578,733
2017.06.29 3,150 20 3,180 3,230 3,085 938,517
2017.06.27 3,010 50 3,000 3,055 2,935 607,412
2017.06.26 2,960 145 2,815 3,125 2,815 2,645,489
2017.06.23 2,815 35 2,785 2,865 2,740 278,466
2017.06.22 2,780 90 2,930 2,930 2,770 397,984
2017.06.21 2,880 40 2,895 2,930 2,870 146,727
2017.06.20 2,920 80 2,850 2,930 2,790 1,031,956
2017.06.16 2,635 25 2,700 2,705 2,635 188,841
2017.06.15 2,660 15 2,900 3,020 2,660 2,439,091
2017.06.14 2,675 30 2,685 2,695 2,640 235,717
2017.06.13 2,645 10 2,660 2,690 2,615 224,360
2017.06.12 2,655 100 2,560 2,680 2,540 387,428
2017.06.07 2,580 10 2,600 2,600 2,505 326,493
2017.06.05 2,570 40 2,645 2,650 2,570 147,195
2017.06.02 2,610 25 2,670 2,670 2,570 126,076
2017.06.01 2,635 75 2,595 2,690 2,550 273,037
2017.05.31 2,560 40 2,580 2,630 2,560 238,607
2017.05.30 2,600 25 2,610 2,640 2,560 240,702
2017.05.29 2,575 135 2,715 2,715 2,555 443,949
2017.05.26 2,710 15 2,720 2,745 2,670 276,332
2017.05.23 2,750 10 2,740 2,775 2,725 309,138
2017.05.22 2,740 110 2,835 2,900 2,720 655,054
2017.05.19 2,850 105 2,970 2,970 2,840 492,643
2017.05.18 2,955 55 2,975 3,020 2,870 456,739
2017.05.17 3,010 55 3,030 3,075 2,985 414,580
2017.05.16 3,035 80 3,130 3,150 2,985 438,437
2017.05.11 3,110 85 3,190 3,235 3,105 483,327
2017.05.10 3,195 120 3,150 3,320 3,080 2,156,483
2017.05.08 3,075 125 2,950 3,125 2,915 1,018,850
2017.05.04 2,950 0 2,910 2,990 2,905 291,489
2017.05.02 2,950 125 3,035 3,070 2,950 442,467
2017.04.28 3,075 25 3,050 3,120 2,985 782,166
2017.04.26 2,890 85 2,975 2,980 2,855 155,567
2017.04.25 2,975 110 2,860 3,145 2,855 2,170,640
2017.04.24 2,865 165 3,045 3,065 2,805 1,136,931
2017.04.21 3,030 135 2,920 3,430 2,920 8,912,937
2017.04.20 2,895 215 3,005 3,035 2,880 2,978,065
2017.04.19 3,110 415 2,695 3,495 2,650 15,144,015
2017.04.18 2,695 55 2,725 2,740 2,645 139,944
2017.04.17 2,750 155 2,555 2,770 2,555 199,302
2017.04.13 2,735 40 2,735 2,840 2,660 210,205
2017.04.12 2,695 95 2,755 2,810 2,670 105,935
2017.04.11 2,790 30 2,735 2,855 2,685 197,019
2017.04.10 2,820 135 2,960 3,000 2,735 495,883
2017.04.07 2,955 55 2,925 3,010 2,825 400,545
2017.04.04 2,620 155 2,780 2,780 2,615 240,947
2017.04.03 2,775 30 2,800 2,805 2,725 213,929
2017.03.31 2,805 140 2,710 2,830 2,650 704,618
2017.03.30 2,665 75 2,715 2,780 2,650 458,140
2017.03.28 2,560 0 2,610 2,620 2,485 591,442
2017.03.27 2,560 260 2,300 2,635 2,300 1,510,792
2017.03.23 2,235 135 2,420 2,610 2,235 1,007,410
2017.03.22 2,370 145 2,195 2,390 2,190 160,215
2017.03.21 2,225 20 2,245 2,245 2,190 39,009
2017.03.20 2,205 35 2,230 2,270 2,195 53,138
2017.03.17 2,240 20 2,270 2,270 2,200 67,164
2017.03.16 2,220 10 2,230 2,270 2,195 77,648
2017.03.15 2,230 30 2,260 2,280 2,205 77,148
2017.03.14 2,260 10 2,250 2,270 2,215 47,672
2017.03.13 2,250 10 2,270 2,320 2,230 58,847
2017.03.10 2,260 40 2,250 2,260 2,165 21,840
2017.03.09 2,220 15 2,220 2,270 2,220 50,807
2017.03.08 2,235 35 2,190 2,235 2,170 39,957
2017.03.07 2,200 45 2,245 2,245 2,130 106,058
2017.03.06 2,245 30 2,275 2,275 2,195 109,030
2017.03.03 2,275 65 2,360 2,360 2,250 81,643
2017.03.02 2,340 20 2,360 2,390 2,315 79,164
2017.02.28 2,360 100 2,485 2,485 2,345 186,070
2017.02.27 2,460 80 2,395 2,630 2,365 318,790
2017.02.24 2,380 10 2,390 2,395 2,345 77,308
2017.02.23 2,370 0 2,370 2,385 2,345 51,835
2017.02.22 2,370 40 2,405 2,405 2,355 56,455
2017.02.21 2,410 85 2,510 2,510 2,380 161,935
2017.02.20 2,495 30 2,450 2,515 2,445 79,401
2017.02.17 2,465 40 2,450 2,475 2,390 68,645
2017.02.16 2,425 5 2,440 2,450 2,395 56,337
2017.02.15 2,420 70 2,460 2,490 2,405 100,087
2017.02.14 2,490 65 2,490 2,515 2,410 173,274
2017.02.13 2,555 30 2,560 2,585 2,520 131,114
2017.02.10 2,585 90 2,495 2,670 2,495 641,567
2017.02.09 2,495 5 2,565 2,565 2,480 98,935
2017.02.08 2,500 60 2,520 2,640 2,410 340,102
2017.02.07 2,440 0 2,495 2,495 2,380 97,949
2017.02.06 2,440 90 2,410 2,560 2,400 417,426
2017.02.03 2,350 30 2,295 2,380 2,295 57,714
2017.02.02 2,320 0 2,340 2,340 2,295 47,004
2017.01.31 2,290 0 2,315 2,375 2,285 55,907
2017.01.26 2,290 50 2,335 2,400 2,280 100,264
2017.01.25 2,340 65 2,400 2,435 2,305 123,551
2017.01.24 2,405 90 2,450 2,480 2,265 247,216
2017.01.23 2,495 195 2,305 2,790 2,305 1,185,661
2017.01.20 2,300 105 2,450 2,650 2,300 772,498
2017.01.19 2,405 5 2,430 2,450 2,390 73,658
2017.01.18 2,410 60 2,350 2,420 2,285 98,250
2017.01.17 2,350 75 2,300 2,350 2,280 78,195
2017.01.13 2,260 40 2,340 2,340 2,260 34,463
2017.01.12 2,300 30 2,330 2,365 2,220 85,965
2017.01.11 2,330 30 2,360 2,460 2,315 142,374
2017.01.10 2,300 5 2,330 2,370 2,275 65,614
2017.01.09 2,305 85 2,390 2,390 2,305 65,367
2017.01.06 2,390 40 2,380 2,405 2,330 51,650
2017.01.05 2,350 35 2,365 2,400 2,345 73,837
2017.01.04 2,385 10 2,360 2,480 2,340 140,233
2017.01.03 2,375 40 2,375 2,380 2,300 81,654
2016.12.29 2,315 125 2,220 2,325 2,190 176,080
2016.12.28 2,190 30 2,220 2,240 2,125 140,477
2016.12.27 2,220 55 2,240 2,310 2,220 152,683
2016.12.26 2,275 150 2,145 2,390 2,135 889,216
2016.12.23 2,125 20 2,160 2,160 2,090 45,708
2016.12.22 2,145 20 2,160 2,170 2,090 19,323
2016.12.21 2,125 50 2,175 2,175 2,115 35,734
2016.12.20 2,175 70 2,125 2,180 2,095 62,380
2016.12.19 2,105 80 2,185 2,185 2,085 61,438
2016.12.16 2,185 15 2,190 2,225 2,140 72,747
2016.12.15 2,170 70 2,120 2,180 2,070 87,496
2016.12.14 2,100 0 2,080 2,135 2,080 84,620
2016.12.13 2,100 110 2,015 2,130 1,975 127,319
2016.12.12 1,990 20 1,995 1,995 1,950 39,382
2016.12.09 1,970 15 1,970 1,985 1,925 48,155
2016.12.08 1,955 20 1,990 1,990 1,925 93,029
2016.12.07 1,935 65 2,030 2,030 1,930 59,907
2016.12.06 2,000 0 1,940 2,035 1,940 42,598
2016.12.05 2,000 45 2,055 2,065 1,955 61,459
2016.12.02 2,045 5 2,050 2,070 2,020 48,403
2016.12.01 2,050 75 2,000 2,060 1,970 76,462
2016.11.30 1,975 25 1,960 1,985 1,935 42,625
2016.11.29 1,950 10 1,955 1,975 1,935 64,996
2016.11.28 1,960 50 2,045 2,045 1,945 125,327
2016.11.25 2,010 35 1,975 2,020 1,940 66,966
2016.11.24 1,975 85 2,055 2,065 1,940 247,465
2016.11.23 2,060 200 2,260 2,270 2,055 499,050
2016.11.21 2,365 235 2,145 2,580 2,145 2,517,515
2016.11.18 2,130 65 2,090 2,135 2,045 42,655
2016.11.17 2,065 5 2,085 2,085 2,050 23,815
2016.11.16 2,060 0 2,080 2,110 2,050 45,855
2016.11.15 2,060 20 2,070 2,125 2,045 39,135
2016.11.14 2,080 0 2,130 2,130 2,050 43,889
2016.11.11 2,080 30 2,065 2,085 2,015 36,707
2016.11.10 2,050 80 1,990 2,060 1,960 59,854
2016.11.09 1,970 35 2,005 2,055 1,875 143,234
2016.11.08 2,005 15 2,050 2,050 2,005 16,098
2016.11.07 2,020 70 1,950 2,045 1,925 58,244
2016.11.04 1,950 45 1,995 1,995 1,920 88,109
2016.11.03 1,995 0 1,905 2,095 1,905 186,995
2016.11.02 1,995 45 2,010 2,010 1,850 218,470
2016.11.01 2,040 130 2,085 2,170 1,930 399,711
2016.10.31 2,170 130 2,270 2,285 2,140 76,019
2016.10.28 2,300 70 2,370 2,400 2,280 34,089
2016.10.27 2,370 125 2,210 2,405 2,210 83,777
2016.10.26 2,245 75 2,280 2,345 2,230 66,742
2016.10.25 2,320 5 2,285 2,345 2,260 80,707
2016.10.24 2,315 60 2,355 2,400 2,300 66,903
2016.10.21 2,375 60 2,395 2,445 2,375 58,193
2016.10.20 2,435 10 2,405 2,455 2,390 33,399
2016.10.19 2,445 45 2,370 2,465 2,330 58,696
2016.10.18 2,400 15 2,410 2,465 2,375 59,445
2016.10.17 2,415 35 2,455 2,475 2,380 54,533
2016.10.14 2,450 40 2,430 2,480 2,385 281,918
2016.10.13 2,490 75 2,565 2,600 2,465 150,505
2016.10.12 2,565 30 2,550 2,605 2,530 83,702
2016.10.11 2,595 35 2,620 2,665 2,545 131,469
2016.10.10 2,630 0 2,605 2,685 2,580 84,607
2016.10.07 2,630 35 2,630 2,670 2,590 43,626
2016.10.06 2,595 25 2,620 2,660 2,580 49,943
2016.10.05 2,620 40 2,625 2,645 2,580 76,102
2016.10.04 2,660 5 2,690 2,695 2,630 61,759
2016.09.30 2,655 45 2,610 2,675 2,540 143,592
2016.09.29 2,610 10 2,640 2,640 2,600 62,859
2016.09.28 2,620 75 2,695 2,725 2,600 121,351
2016.09.27 2,695 0 2,680 2,700 2,630 96,238
2016.09.26 2,695 75 2,800 2,800 2,695 64,635
2016.09.23 2,770 50 2,765 2,820 2,730 89,729
2016.09.22 2,720 10 2,710 2,795 2,695 76,315
2016.09.21 2,730 20 2,705 2,780 2,680 85,132
2016.09.20 2,750 120 2,675 2,800 2,610 217,862
2016.09.19 2,630 15 2,760 2,775 2,630 133,757
2016.09.13 2,645 55 2,615 2,675 2,590 46,375
2016.09.12 2,590 40 2,580 2,655 2,530 84,227
2016.09.09 2,630 75 2,555 2,645 2,450 99,281
2016.09.08 2,555 90 2,645 2,645 2,510 142,898
2016.09.07 2,645 55 2,705 2,740 2,640 169,862
2016.09.06 2,700 0 2,690 2,720 2,655 139,500
2016.09.05 2,770 25 2,860 2,860 2,755 18,503
2016.09.02 2,795 35 2,865 2,890 2,745 87,754
2016.09.01 2,830 170 2,680 2,925 2,660 156,046
2016.08.31 2,660 100 2,735 2,750 2,560 168,072
2016.08.30 2,760 90 2,725 2,785 2,700 110,537
2016.08.29 2,670 90 2,790 2,790 2,665 169,797
2016.08.26 2,760 0 2,785 2,800 2,690 135,055
2016.08.25 2,760 90 2,860 2,865 2,750 177,660
2016.08.24 2,850 5 2,845 2,910 2,825 141,689
2016.08.23 2,845 20 2,805 2,860 2,805 31,257
2016.08.22 2,825 135 2,960 2,960 2,825 199,570
2016.08.19 3,035 0 3,000 3,035 3,000 1,474
2016.08.18 3,035 60 3,085 3,140 3,000 260,996
2016.08.17 3,095 155 3,295 3,300 3,080 358,164
2016.08.16 3,250 40 3,345 3,480 3,250 615,591
2016.08.12 3,290 80 3,210 3,350 3,180 117,042
2016.08.11 3,210 75 3,295 3,295 3,155 195,173
2016.08.10 3,285 15 3,300 3,325 3,250 92,863
2016.08.09 3,300 30 3,310 3,370 3,235 170,446
2016.08.08 3,330 40 3,315 3,380 3,310 143,433
2016.08.05 3,290 25 3,305 3,345 3,260 138,705
2016.08.04 3,315 90 3,285 3,350 3,235 231,142
2016.08.03 3,225 35 3,330 3,490 3,225 688,981
2016.08.02 3,260 5 3,255 3,275 3,180 232,403
2016.08.01 3,265 5 3,275 3,305 3,150 225,952
2016.07.29 3,270 40 3,350 3,350 3,240 219,459
2016.07.28 3,310 110 3,250 3,340 3,150 368,251
2016.07.27 3,200 60 3,200 3,365 3,170 430,401
2016.07.26 3,140 75 3,180 3,230 3,100 211,791
2016.07.25 3,215 30 3,210 3,240 3,135 329,502
2016.07.22 3,245 210 3,360 3,360 3,195 584,503
2016.07.21 3,455 170 3,290 3,455 3,235 469,523
2016.07.20 3,285 15 3,310 3,345 3,225 348,640
2016.07.19 3,300 115 3,645 3,800 3,300 2,701,351
2016.07.18 3,415 305 3,110 3,415 3,110 1,396,549
2016.07.15 3,110 50 3,130 3,195 3,100 106,157
2016.07.14 3,160 60 3,200 3,230 3,000 115,131
2016.07.13 3,220 75 3,160 3,240 3,150 138,811
2016.07.12 3,145 0 3,160 3,240 3,125 155,537
2016.07.11 3,145 35 3,165 3,210 3,125 104,506
2016.07.08 3,180 80 3,215 3,260 3,150 111,281
2016.07.06 3,180 20 3,205 3,310 3,140 449,310
2016.07.05 3,160 105 3,060 3,195 3,030 300,727
2016.07.04 3,055 40 3,085 3,120 3,030 154,348
2016.07.01 3,095 60 3,015 3,115 2,965 293,437
2016.06.30 3,035 195 2,840 3,040 2,840 154,279
2016.06.29 2,840 20 2,850 2,885 2,820 81,849
2016.06.28 2,820 65 2,880 2,880 2,795 135,154
2016.06.27 2,885 65 2,800 2,890 2,785 82,987
2016.06.24 2,950 95 3,050 3,050 2,675 359,569
2016.06.23 3,045 115 2,885 3,045 2,830 145,396
2016.06.22 2,930 35 2,900 2,960 2,900 52,042
2016.06.21 2,895 20 2,930 2,935 2,880 92,235
2016.06.20 2,915 40 2,940 2,940 2,890 62,870
2016.06.17 2,875 65 3,000 3,000 2,870 116,813
2016.06.16 2,940 60 2,960 3,025 2,850 227,374
2016.06.15 3,000 50 3,130 3,130 2,990 101,117
2016.06.14 3,050 50 3,135 3,135 3,000 66,244
2016.06.13 3,100 15 3,080 3,140 3,060 103,623
2016.06.10 3,115 70 3,005 3,120 3,005 103,629
2016.06.09 3,045 25 3,035 3,060 3,000 114,336
2016.06.08 3,070 15 3,060 3,115 2,950 128,627
2016.06.07 3,085 5 3,095 3,120 3,050 86,423
2016.06.03 3,080 0 3,030 3,120 3,000 153,945
2016.06.02 3,080 125 2,955 3,090 2,955 181,653
2016.06.01 2,955 20 2,975 3,035 2,935 97,991
2016.05.31 2,975 0 3,000 3,040 2,950 61,230
2016.05.30 2,975 25 3,000 3,015 2,940 75,475
2016.05.27 3,000 5 3,000 3,045 2,950 70,256
2016.05.26 2,995 5 3,005 3,025 2,970 57,369
2016.05.25 3,000 10 2,970 3,070 2,970 81,079
2016.05.24 3,010 10 3,020 3,065 2,920 106,994
2016.05.23 3,020 20 3,040 3,050 3,005 78,879
2016.05.20 3,040 20 3,040 3,140 2,965 70,372
2016.05.19 3,060 85 3,140 3,140 3,030 58,262
2016.05.18 3,145 10 3,145 3,175 3,045 151,769
2016.05.17 3,155 160 2,950 3,165 2,900 235,200
2016.05.16 2,995 5 3,025 3,025 2,890 166,340
2016.05.13 3,000 50 3,050 3,050 2,975 121,775
2016.05.12 3,050 15 3,080 3,080 3,020 54,252
2016.05.11 3,065 5 3,130 3,130 3,015 126,484
2016.05.10 3,070 30 3,050 3,135 3,025 128,384
2016.05.09 3,040 15 3,155 3,155 3,000 63,414
2016.05.04 3,055 60 3,100 3,115 3,015 172,157
2016.05.03 3,115 10 3,110 3,165 3,070 98,637
2016.05.02 3,105 135 3,200 3,225 3,090 210,404
2016.04.29 3,240 0 3,215 3,280 3,160 128,998
2016.04.28 3,240 35 3,250 3,305 3,240 110,669
2016.04.27 3,275 75 3,370 3,370 3,220 210,229
2016.04.26 3,350 80 3,430 3,435 3,300 180,803
2016.04.25 3,430 60 3,400 3,465 3,380 298,547
2016.04.22 3,370 170 3,220 3,445 3,185 315,359
2016.04.21 3,200 15 3,220 3,255 3,150 226,693
2016.04.20 3,185 15 3,200 3,220 3,140 162,516
2016.04.19 3,200 125 3,075 3,200 3,065 180,629
2016.04.18 3,075 25 3,100 3,120 3,050 104,648
2016.04.15 3,100 30 3,130 3,145 3,010 166,219
2016.04.14 3,130 0 3,155 3,185 3,100 114,695
2016.04.12 3,130 115 3,000 3,160 2,970 238,506
2016.04.11 3,015 20 3,035 3,050 2,945 252,870
2016.04.08 3,035 70 3,145 3,145 2,950 248,208
2016.04.07 3,105 95 3,200 3,245 3,105 205,250
2016.04.06 3,200 50 3,155 3,270 3,150 157,771
2016.04.05 3,150 50 3,180 3,200 3,145 79,058
2016.04.04 3,200 75 3,150 3,250 3,125 141,811
2016.04.01 3,125 30 3,190 3,200 3,100 133,562
2016.03.31 3,155 30 3,220 3,245 3,145 86,733
2016.03.30 3,185 60 3,265 3,265 3,180 105,072
2016.03.29 3,245 125 3,175 3,245 3,120 132,498
2016.03.28 3,120 5 3,090 3,175 3,075 141,642
2016.03.25 3,115 100 3,195 3,195 3,040 393,608
2016.03.24 3,215 115 3,330 3,360 3,190 222,101
2016.03.23 3,330 120 3,475 3,500 3,330 325,928
2016.03.22 3,450 45 3,450 3,530 3,340 281,476
2016.03.21 3,405 90 3,350 3,535 3,340 432,962
2016.03.18 3,315 140 3,185 3,415 3,185 405,656
2016.03.17 3,175 5 3,155 3,255 3,150 188,989
2016.03.16 3,170 80 3,280 3,300 3,130 406,078
2016.03.15 3,250 10 3,290 3,525 3,240 993,245
2016.03.14 3,240 40 3,275 3,320 3,210 227,236
2016.03.11 3,280 45 3,215 3,315 3,170 374,401
2016.03.10 3,235 45 3,280 3,315 3,225 231,089
2016.03.09 3,280 70 3,420 3,475 3,200 506,270
2016.03.08 3,350 50 3,480 3,480 3,190 503,372
2016.03.07 3,400 150 3,515 3,570 3,330 349,610
2016.03.04 3,550 235 3,735 3,735 3,430 884,255
2016.03.03 3,785 25 3,755 4,090 3,750 556,686
2016.03.02 3,760 40 3,765 3,880 3,730 196,194
2016.02.29 3,720 180 3,910 3,980 3,710 311,247
2016.02.26 3,900 90 3,990 4,125 3,860 250,560
2016.02.25 3,990 250 4,260 4,260 3,875 506,404
2016.02.24 4,240 345 3,900 4,425 3,895 1,130,172
2016.02.23 3,895 60 3,840 3,950 3,685 291,796
2016.02.22 3,835 490 3,345 3,990 3,325 1,127,692
2016.02.19 3,345 35 3,380 3,425 3,315 54,254
2016.02.18 3,380 215 3,240 3,480 3,165 262,554
2016.02.17 3,165 105 3,185 3,300 3,065 107,410
2016.02.16 3,060 130 3,120 3,295 3,030 139,059
2016.02.15 3,190 60 3,250 3,335 3,115 114,363
2016.02.12 3,250 100 3,250 3,460 2,905 147,422
2016.02.11 3,350 160 3,495 3,495 3,300 121,900
2016.02.05 3,510 20 3,615 3,720 3,450 201,150
2016.02.04 3,530 35 3,600 3,740 3,480 258,814
2016.02.03 3,390 0 3,390 3,480 3,330 62,163
2016.02.02 3,390 120 3,265 3,475 3,180 140,519
2016.02.01 3,270 250 3,000 3,425 3,000 490,449
2016.01.29 3,020 0 3,030 3,080 2,950 38,514
2016.01.28 3,020 40 2,950 3,050 2,890 20,856
2016.01.27 2,980 20 2,940 3,015 2,910 26,026
2016.01.26 3,000 5 2,920 3,040 2,915 19,893
2016.01.25 2,995 40 2,955 3,020 2,910 11,525
2016.01.22 2,955 15 3,075 3,075 2,850 59,640
2016.01.21 2,970 70 3,090 3,090 2,915 15,131
2016.01.20 3,040 0 3,040 3,150 2,780 85,638
2016.01.19 3,040 10 3,050 3,115 3,000 70,198
2016.01.18 2,950 20 2,850 2,950 2,850 1,052
2016.01.15 2,970 70 3,115 3,115 2,955 63,080
2016.01.14 3,040 360 3,350 3,380 2,990 192,607
2016.01.13 3,400 30 3,570 3,570 3,395 37,749
2016.01.12 3,430 30 3,400 3,500 3,340 58,432
2016.01.11 3,460 50 3,675 3,675 3,330 82,301
2016.01.08 3,510 10 3,375 3,630 3,350 57,913
2016.01.07 3,500 140 3,580 3,680 3,450 81,146
2016.01.06 3,640 150 3,880 3,880 3,530 72,085
2016.01.05 3,790 65 3,750 3,855 3,730 77,561
2016.01.04 3,855 215 4,030 4,085 3,850 80,492
2015.12.30 4,070 15 4,040 4,090 3,970 201,806
2015.12.29 4,055 125 4,020 4,180 3,920 139,459
2015.12.28 4,180 55 4,290 4,290 4,000 29,497
2015.12.24 4,125 5 4,190 4,225 4,000 42,556
2015.12.23 4,120 0 4,120 4,120 4,120 108
2015.12.22 4,120 65 4,185 4,185 4,075 16,550
2015.12.21 4,185 35 4,220 4,225 4,120 7,466
2015.12.18 4,220 65 4,200 4,260 4,085 16,628
2015.12.17 4,155 135 4,220 4,220 3,915 9,876
2015.12.16 4,020 95 4,470 4,470 3,850 53,675
2015.12.15 4,115 0 4,120 4,180 3,890 14,739
2015.12.14 4,115 95 4,220 4,300 4,005 24,260
2015.12.11 4,210 170 4,090 4,560 4,000 191,624
2015.12.10 4,040 0 4,130 4,130 3,850 39,377
2015.12.09 4,040 40 3,900 4,040 3,810 27,768
2015.12.08 4,080 130 3,950 4,100 3,910 35,275
2015.12.07 3,950 555 4,500 4,500 3,895 378,741
2015.12.04 4,505 115 4,510 4,670 4,425 41,596
2015.12.03 4,620 20 4,500 4,750 4,500 18,625
2015.12.02 4,600 200 4,645 4,740 4,595 56,928
2015.12.01 4,800 40 4,710 4,885 4,650 34,239
2015.11.30 4,840 90 4,875 4,875 4,670 24,007
2015.11.27 4,750 5 4,745 4,880 4,590 41,305
2015.11.26 4,745 90 4,890 4,900 4,620 47,537
2015.11.25 4,835 115 4,950 4,960 4,670 75,921
2015.11.24 4,950 100 5,490 5,600 4,940 180,207
2015.11.23 9,700 320 9,210 9,770 9,200 122,505
2015.11.20 9,380 80 9,390 9,480 9,200 41,947
2015.11.19 9,300 170 9,400 9,520 9,270 36,355
2015.11.18 9,470 90 9,560 9,660 9,410 33,992
2015.11.17 9,560 460 9,000 9,560 8,930 71,078
2015.11.16 9,100 10 8,830 9,370 8,830 57,860
2015.11.13 9,110 250 9,330 9,330 9,000 63,269
2015.11.12 9,360 110 9,300 9,470 9,150 71,061
2015.11.11 9,250 270 9,650 9,650 9,150 87,036
2015.11.10 9,520 520 9,480 9,750 9,020 396,242
2015.11.09 9,000 1,200 9,370 9,900 8,520 327,164
2015.11.06 10,200 2,100 8,300 10,450 8,300 749,295
2015.11.05 8,100 470 7,700 8,170 7,610 106,279
2015.11.04 7,630 90 7,560 7,790 7,520 80,592
2015.11.03 7,540 60 7,570 7,750 7,400 30,094
2015.11.02 7,600 0 7,750 7,820 7,480 68,098
2015.10.30 7,600 600 7,120 7,600 6,900 85,170
2015.10.29 7,000 100 7,220 7,220 6,810 40,452
2015.10.28 7,100 260 7,250 7,330 6,970 104,978
2015.10.27 7,360 530 7,910 7,910 7,350 74,431
2015.10.26 7,890 90 7,970 7,970 7,500 75,848
2015.10.23 7,800 300 7,600 7,980 7,460 137,933
2015.10.22 7,500 650 6,890 7,830 6,790 267,668
2015.10.21 6,850 80 6,990 6,990 6,610 74,676
2015.10.20 6,930 40 6,980 6,980 6,830 86,478
2015.10.19 6,890 210 6,680 6,980 6,680 150,916
2015.10.16 6,680 130 6,530 6,890 6,530 71,606
2015.10.15 6,550 270 6,260 6,650 6,200 72,884
2015.10.14 6,280 40 6,020 6,700 6,020 89,635
2015.10.13 6,240 190 6,250 6,250 6,060 44,742
2015.10.12 6,050 0 6,030 6,470 5,860 92,957
2015.10.08 6,050 50 6,100 6,700 5,950 153,674
2015.10.07 6,100 500 5,680 6,100 5,550 121,695
2015.10.06 5,600 240 5,400 5,670 5,300 61,277
2015.10.05 5,360 20 5,350 5,460 5,250 26,324
2015.10.02 5,340 30 5,330 5,380 5,290 24,048
2015.10.01 5,370 230 5,200 5,370 4,955 37,919
2015.09.30 5,140 190 5,270 5,270 5,020 17,292
2015.09.25 5,330 50 5,280 5,340 5,210 11,820
2015.09.24 5,280 10 5,390 5,390 5,180 12,182
2015.09.23 5,290 30 5,400 5,400 5,070 17,438
2015.09.22 5,320 40 5,460 5,470 5,240 10,448
2015.09.21 5,360 140 5,530 5,530 5,200 21,695
2015.09.18 5,500 0 5,560 5,580 5,420 9,566
2015.09.17 5,500 60 5,440 5,510 5,350 12,571
2015.09.16 5,440 20 5,420 5,580 5,310 15,336
2015.09.15 5,420 170 5,250 5,620 5,250 39,920
2015.09.14 5,250 0 5,300 5,300 5,100 9,625
2015.09.11 5,250 200 5,010 5,590 5,010 86,025
2015.09.10 5,050 40 5,140 5,140 4,960 17,109
2015.09.09 5,090 300 4,795 5,340 4,795 87,503
2015.09.08 4,790 10 4,710 4,845 4,620 20,021
2015.09.07 4,800 210 5,170 5,170 4,800 31,341
2015.09.04 5,010 380 5,300 5,360 5,000 129,735
2015.09.03 5,390 350 5,030 5,390 5,030 40,798
2015.09.02 5,040 40 4,925 5,190 4,800 31,125
2015.09.01 5,000 290 5,210 5,320 4,940 54,786
2015.08.31 5,290 30 5,370 5,370 5,120 22,446
2015.08.28 5,260 90 5,430 5,470 5,230 27,755
2015.08.27 5,350 100 5,280 5,490 5,170 46,722
2015.08.26 5,250 50 5,110 5,290 5,110 35,460
2015.08.25 5,200 50 5,250 5,270 5,010 80,649
2015.08.24 5,250 170 5,010 5,290 4,920 29,340
2015.08.21 5,080 20 5,000 5,490 4,905 114,816
2015.08.20 5,100 275 4,945 5,850 4,750 205,515
2015.08.19 4,825 155 5,010 5,010 4,790 6,049
2015.08.18 4,980 30 5,030 5,100 4,850 20,596
2015.08.17 4,950 70 4,845 5,000 4,790 11,564
2015.08.13 5,020 30 4,990 5,030 4,845 3,688
2015.08.12 4,990 120 4,805 5,090 4,805 3,356
2015.08.11 4,870 110 5,010 5,010 4,870 14,992
2015.08.10 4,980 120 5,100 5,150 4,980 6,836
2015.08.07 5,100 80 4,950 5,100 4,950 5,871
2015.08.06 5,020 20 5,090 5,090 4,940 11,214
2015.08.05 5,000 50 4,950 5,080 4,900 15,447
2015.08.04 4,950 50 4,945 4,995 4,845 9,989
2015.08.03 5,000 0 5,000 5,130 4,835 8,526
2015.07.31 5,000 130 4,710 5,000 4,710 4,381
2015.07.30 4,870 20 4,845 4,900 4,670 6,692
2015.07.29 4,850 20 4,850 4,850 4,730 4,829
2015.07.28 4,830 10 4,850 4,850 4,660 8,195
2015.07.27 4,820 5 4,860 4,860 4,735 1,125
2015.07.24 4,825 0 4,710 4,940 4,650 3,744
2015.07.23 4,825 15 4,735 4,920 4,735 4,363
2015.07.22 4,840 0 4,700 4,850 4,600 13,443
2015.07.21 4,840 10 4,850 4,850 4,795 2,541
2015.07.20 4,850 50 4,990 4,990 4,755 4,676
2015.07.17 4,900 30 5,090 5,200 4,845 3,957
2015.07.16 4,870 20 4,980 4,980 4,790 3,278
2015.07.15 4,850 30 4,850 4,945 4,765 6,152
2015.07.14 4,880 75 4,800 4,990 4,780 8,264
2015.07.13 4,955 5 4,960 4,960 4,920 432
2015.07.10 4,960 0 4,810 4,980 4,715 5,515
2015.07.09 4,960 170 5,100 5,100 4,800 5,700
2015.07.08 4,790 10 4,780 4,905 4,710 3,467
2015.07.07 4,800 200 4,995 5,000 4,795 5,704
2015.07.06 5,000 0 5,000 5,000 4,840 12,491
2015.07.03 5,000 10 4,905 5,080 4,845 15,894
2015.07.02 4,990 10 5,080 5,090 4,850 6,769
2015.07.01 4,980 20 5,250 5,250 4,905 9,322
2015.06.30 5,000 160 5,160 5,160 4,950 8,802
2015.06.29 5,160 10 5,150 5,240 5,010 7,559
2015.06.26 5,150 10 5,170 5,170 5,040 15,126
2015.06.25 5,140 70 5,250 5,250 5,100 11,523
2015.06.24 5,210 20 5,220 5,250 5,100 7,391
2015.06.23 5,230 0 5,250 5,250 5,010 10,234
2015.06.22 5,230 50 5,180 5,260 5,050 11,425
2015.06.18 5,200 140 5,330 5,330 4,950 25,360
2015.06.17 5,340 50 5,300 5,380 5,240 3,334
2015.06.16 5,390 10 5,450 5,450 5,150 12,564
2015.06.15 5,380 30 5,300 5,450 5,250 9,708
2015.06.12 5,350 20 5,490 5,490 5,270 7,038
2015.06.11 5,370 20 5,360 5,420 5,300 13,824
2015.06.10 5,350 100 5,490 5,490 5,280 12,243
2015.06.09 5,450 0 5,450 5,560 5,330 10,118
2015.06.08 5,450 20 5,370 5,560 5,310 8,958
2015.06.05 5,500 0 5,500 5,580 5,490 4,493
2015.06.04 5,500 60 5,570 5,700 5,400 48,478
2015.06.03 5,440 50 5,500 5,570 5,300 13,849
2015.06.02 5,490 140 5,470 5,600 5,450 50,247
2015.06.01 5,350 80 5,690 5,690 5,250 13,127
2015.05.29 5,270 120 5,110 5,500 5,110 24,349
2015.05.28 5,390 160 5,300 5,390 5,060 36,430
2015.05.27 5,230 80 5,160 5,230 5,090 20,125
2015.05.26 5,150 170 5,320 5,480 5,020 31,592
2015.05.22 5,320 180 5,600 5,680 5,300 44,606
2015.05.21 5,610 240 5,370 5,800 5,370 19,558
2015.05.20 5,370 70 5,440 5,490 5,200 24,886
2015.05.19 5,440 50 5,530 5,560 5,340 22,182
2015.05.18 5,490 70 5,530 5,600 5,400 32,638
2015.05.14 5,380 10 5,370 5,450 5,260 12,658
2015.05.13 5,370 50 5,470 5,490 5,290 21,058
2015.05.11 5,430 80 5,450 5,700 5,360 27,153
2015.05.08 5,350 180 5,200 5,360 5,190 52,241
2015.05.07 5,170 120 5,100 5,190 4,995 22,870
2015.05.06 5,050 10 5,120 5,120 4,960 14,747
2015.05.04 5,040 20 5,060 5,190 4,980 29,863
2015.04.30 5,060 100 5,220 5,220 4,970 19,623
2015.04.29 5,160 80 5,180 5,240 5,050 30,067
2015.04.28 5,080 160 4,920 5,450 4,850 70,879
2015.04.27 4,920 205 4,735 4,965 4,650 56,406
2015.04.24 4,715 80 4,650 4,920 4,600 71,712
2015.04.23 4,635 40 4,690 4,690 4,560 15,937
2015.04.22 4,595 50 4,650 4,660 4,495 30,641
2015.04.21 4,645 40 4,525 4,665 4,525 19,495
2015.04.20 4,605 25 4,680 4,680 4,550 29,391
2015.04.17 4,580 20 4,560 4,655 4,500 5,500
2015.04.16 4,560 60 4,600 4,680 4,480 26,867
2015.04.14 4,600 100 4,590 4,665 4,400 42,512
2015.04.13 4,500 75 4,425 4,575 4,415 13,095
2015.04.10 4,425 15 4,585 4,585 4,410 24,155
2015.04.09 4,440 40 4,400 4,440 4,360 22,318
2015.04.08 4,400 100 4,730 4,730 4,400 44,056
2015.04.07 4,500 290 4,250 4,670 4,250 85,532
2015.04.06 4,210 85 4,145 4,240 4,090 15,552
2015.04.03 4,125 75 4,200 4,245 4,115 2,700
2015.04.02 4,200 90 4,040 4,250 4,040 4,106
2015.04.01 4,110 60 4,220 4,250 4,050 8,855
2015.03.31 4,170 75 4,150 4,200 4,080 12,196
2015.03.30 4,095 5 4,130 4,150 4,095 709
2015.03.27 4,090 15 4,110 4,155 4,050 7,828
2015.03.26 4,105 40 4,145 4,165 4,030 21,372
2015.03.25 4,145 45 4,220 4,345 4,145 6,567
2015.03.24 4,190 10 4,200 4,325 4,170 9,662
2015.03.23 4,200 145 4,345 4,345 4,180 16,072
2015.03.20 4,345 55 4,415 4,415 4,305 2,895
2015.03.19 4,400 25 4,340 4,430 4,340 7,004
2015.03.17 4,290 0 4,425 4,425 4,280 8,084
2015.03.16 4,290 0 4,260 4,320 4,150 15,155
2015.03.13 4,290 90 4,410 4,410 4,285 15,215
2015.03.12 4,380 65 4,450 4,460 4,380 6,457
2015.03.11 4,445 180 4,655 4,655 4,400 25,448
2015.03.10 4,625 75 4,550 4,650 4,535 51,777
2015.03.09 4,550 40 4,570 4,570 4,440 57,644
2015.03.05 4,530 5 4,575 4,605 4,525 24,487
2015.03.04 4,535 75 4,440 4,645 4,440 45,122
2015.03.03 4,460 100 4,405 4,460 4,320 27,375
2015.02.27 4,220 20 4,175 4,275 4,160 6,022
2015.02.26 4,240 60 4,160 4,280 4,160 3,450
2015.02.25 4,180 15 4,150 4,195 4,140 21,651
2015.02.24 4,195 25 4,170 4,270 4,065 12,387
2015.02.23 4,170 60 4,255 4,295 4,155 16,077
2015.02.17 4,230 45 4,245 4,245 4,190 3,212
2015.02.16 4,185 5 4,190 4,210 4,150 6,261
2015.02.13 4,190 30 4,220 4,315 4,190 11,772
2015.02.12 4,220 10 4,170 4,230 4,155 11,143
2015.02.11 4,230 110 4,395 4,395 4,200 10,677
2015.02.10 4,340 60 4,280 4,340 4,190 11,839
2015.02.09 4,280 55 4,405 4,405 4,200 5,522
2015.02.06 4,335 150 4,195 4,400 4,195 17,659
2015.02.05 4,185 150 4,350 4,350 4,180 12,105
2015.02.04 4,335 60 4,290 4,340 4,200 17,012
2015.02.03 4,275 10 4,405 4,405 4,230 6,998
2015.02.02 4,265 95 4,360 4,435 4,220 23,710
2015.01.30 4,360 90 4,445 4,450 4,310 8,224
2015.01.29 4,450 30 4,420 4,450 4,310 2,819
2015.01.28 4,420 0 4,325 4,450 4,120 42,579
2015.01.27 4,420 50 4,500 4,545 4,415 15,154
2015.01.26 4,470 75 4,540 4,550 4,430 11,710
2015.01.23 4,545 20 4,520 4,555 4,435 18,325
2015.01.22 4,525 35 4,555 4,560 4,430 10,282
2015.01.21 4,560 90 4,460 4,560 4,380 11,325
2015.01.20 4,470 125 4,590 4,595 4,365 41,052
2015.01.19 4,595 15 4,580 4,770 4,575 15,279
2015.01.15 4,660 155 4,855 4,880 4,615 32,277
2015.01.14 4,815 365 4,520 4,850 4,520 87,941
2015.01.13 4,450 10 4,455 4,510 4,350 40,578
2015.01.12 4,440 165 4,285 4,450 4,260 39,351
2015.01.09 4,275 125 4,350 4,450 4,275 53,562
2015.01.07 4,405 275 4,670 4,670 4,405 109,619
2015.01.05 4,695 255 4,500 5,100 4,465 613,980
2015.01.02 4,440 290 4,180 4,550 4,160 198,263
2014.12.30 4,150 345 3,850 4,150 3,825 120,540
2014.12.29 3,805 105 3,800 3,850 3,705 52,276
2014.12.26 3,700 30 3,650 3,750 3,650 25,412
2014.12.24 3,670 55 3,575 3,720 3,575 19,585
2014.12.23 3,615 35 3,600 3,660 3,550 25,990
2014.12.19 3,540 55 3,450 3,560 3,450 20,630
2014.12.18 3,485 25 3,530 3,550 3,475 11,009
2014.12.17 3,460 25 3,500 3,500 3,450 21,721
2014.12.16 3,485 15 3,510 3,550 3,450 37,285
2014.12.15 3,500 0 3,560 3,560 3,425 36,607
2014.12.12 3,500 10 3,505 3,590 3,495 31,359
2014.12.11 3,510 75 3,480 3,640 3,405 118,220
2014.12.10 3,435 0 3,445 3,700 3,375 148,466
2014.12.09 3,435 70 3,380 3,550 3,290 66,861
2014.12.08 3,365 145 3,200 3,400 3,150 33,451
2014.12.05 3,220 60 3,180 3,290 3,170 14,764
2014.12.04 3,160 35 3,180 3,190 3,115 8,019
2014.12.03 3,125 0 3,165 3,195 3,105 8,248
2014.12.02 3,125 100 3,290 3,290 3,125 16,198
2014.12.01 3,225 25 3,195 3,245 3,170 13,054
2014.11.28 3,200 15 3,200 3,280 3,150 11,368
2014.11.27 3,185 15 3,225 3,260 3,155 15,951
2014.11.26 3,200 0 3,200 3,245 3,155 20,356
2014.11.25 3,200 110 3,270 3,400 3,150 53,909
2014.11.24 3,275 45 3,340 3,370 3,225 30,094
2014.11.21 3,320 140 3,435 3,500 3,280 111,473
2014.11.20 3,460 105 3,390 3,740 3,330 307,235
2014.11.19 3,355 435 2,965 3,355 2,850 234,069
2014.11.18 2,920 65 3,020 3,020 2,900 24,614
2014.11.17 2,985 10 3,020 3,020 2,960 10,618
2014.11.14 2,995 20 3,020 3,020 2,950 4,442
2014.11.13 2,975 5 2,980 3,010 2,950 29,886
2014.11.12 2,980 25 2,990 2,995 2,920 11,957
2014.11.11 2,955 5 2,995 2,995 2,920 17,562
2014.11.10 2,950 35 2,970 2,990 2,910 12,133
2014.11.07 2,915 25 3,000 3,000 2,850 4,721
2014.11.06 2,940 5 3,025 3,025 2,840 4,571
2014.11.05 2,935 75 2,860 2,955 2,800 5,333
2014.11.04 2,860 50 2,850 2,910 2,850 4,347
2014.11.03 2,910 45 3,015 3,015 2,905 7,557
2014.10.31 2,955 35 2,905 2,985 2,895 8,679
2014.10.30 2,920 10 2,925 3,065 2,905 7,309
2014.10.29 2,910 70 3,070 3,070 2,910 8,148
2014.10.28 2,980 0 2,925 3,085 2,920 15,305
2014.10.27 2,980 0 2,955 3,075 2,900 3,831
2014.10.24 2,980 10 3,070 3,070 2,875 8,171
2014.10.23 2,990 0 2,970 3,015 2,930 12,980
2014.10.22 2,990 40 2,960 3,000 2,900 9,291
2014.10.21 2,950 40 2,910 3,020 2,840 12,739
2014.10.20 2,910 40 3,000 3,000 2,910 17,981
2014.10.17 2,870 30 2,895 2,910 2,830 9,665
2014.10.16 2,900 35 2,935 2,935 2,850 1,924
2014.10.15 2,935 5 2,940 2,940 2,840 7,127
2014.10.13 2,970 0 2,970 3,045 2,835 865
2014.10.10 2,970 10 2,870 3,025 2,870 8,752
2014.10.08 2,960 10 2,930 2,960 2,810 5,129
2014.10.07 2,950 0 3,000 3,100 2,930 7,153
2014.10.06 2,950 30 2,980 3,000 2,910 1,176
2014.10.02 2,980 40 3,000 3,000 2,900 2,105
2014.10.01 2,940 20 2,940 3,100 2,880 17,017
2014.09.30 2,960 50 2,950 3,010 2,900 13,281
2014.09.29 3,010 5 3,000 3,035 2,970 2,549
2014.09.26 3,005 15 3,005 3,080 2,965 1,198
2014.09.25 2,990 20 2,960 3,025 2,960 7,402
2014.09.24 3,010 70 3,050 3,115 2,910 29,822
2014.09.23 3,080 15 3,100 3,100 2,980 27,963
2014.09.22 3,095 105 3,185 3,200 3,095 30,320
2014.09.19 3,200 95 3,355 3,355 3,200 4,724
2014.09.18 3,295 10 3,330 3,330 3,195 29,261
2014.09.17 3,240 60 3,235 3,300 3,100 41,722
2014.09.16 3,305 0 3,285 3,325 3,210 381
2014.09.15 3,305 40 3,250 3,315 3,180 9,506
2014.09.12 3,265 30 3,360 3,360 3,185 26,066
2014.09.11 3,295 40 3,335 3,335 3,225 11,268
2014.09.05 3,335 55 3,275 3,350 3,115 27,563
2014.09.04 3,280 15 3,225 3,345 3,200 7,626
2014.09.03 3,265 45 3,350 3,350 3,200 11,884
2014.09.02 3,310 0 3,385 3,385 3,195 4,756
2014.09.01 3,310 0 3,385 3,385 3,270 750
2014.08.29 3,310 75 3,380 3,380 3,220 12,846
2014.08.28 3,235 35 3,250 3,305 3,235 18,179
2014.08.27 3,270 150 3,450 3,450 3,260 22,762
2014.08.26 3,420 10 3,405 3,445 3,295 18,447
2014.08.25 3,430 55 3,450 3,490 3,400 642
2014.08.22 3,485 75 3,480 3,485 3,300 22,395
2014.08.21 3,410 30 3,490 3,495 3,380 5,113
2014.08.20 3,380 100 3,465 3,500 3,380 12,309
2014.08.19 3,480 10 3,470 3,500 3,400 8,973
2014.08.18 3,490 5 3,480 3,520 3,390 10,712
2014.08.14 3,485 10 3,550 3,550 3,370 11,469
2014.08.13 3,475 0 3,475 3,535 3,410 4,142
2014.08.12 3,475 125 3,700 3,700 3,475 11,018
2014.08.11 3,550 15 3,550 3,600 3,535 2,236
2014.08.08 3,535 0 3,680 3,680 3,475 28,165
2014.08.07 3,535 15 3,560 3,650 3,500 12,454
2014.08.06 3,550 50 3,640 3,640 3,500 19,190
2014.08.05 3,600 35 3,660 3,660 3,570 11,208
2014.08.04 3,635 35 3,655 3,655 3,560 13,642
2014.08.01 3,600 20 3,515 3,640 3,460 21,725
2014.07.31 3,580 60 3,590 3,665 3,560 21,874
2014.07.30 3,640 40 3,615 3,640 3,460 30,497
2014.07.29 3,600 30 3,790 3,790 3,550 16,090
2014.07.28 3,630 30 3,600 3,885 3,555 57,468
2014.07.25 3,600 140 3,545 3,615 3,430 46,273
2014.07.24 3,460 40 3,370 3,515 3,370 26,525
2014.07.23 3,420 40 3,380 3,450 3,300 15,219
2014.07.22 3,380 65 3,300 3,380 3,245 29,469
2014.07.21 3,315 95 3,360 3,360 3,215 15,303
2014.07.18 3,220 0 3,220 3,360 3,220 10,188
2014.07.17 3,220 15 3,220 3,460 3,220 100,972
2014.07.16 3,235 80 3,365 3,365 3,225 12,524
2014.07.15 3,315 5 3,285 3,370 3,240 2,341
2014.07.14 3,310 0 3,310 3,310 3,230 4,240
2014.07.11 3,310 30 3,395 3,395 3,210 9,027
2014.07.10 3,340 40 3,300 3,400 3,300 6,571
2014.07.09 3,300 0 3,315 3,340 3,260 3,761
2014.07.08 3,300 5 3,315 3,330 3,265 7,844
2014.07.07 3,295 40 3,265 3,300 3,210 8,130
2014.07.04 3,255 10 3,310 3,310 3,225 455
2014.07.03 3,265 15 3,250 3,290 3,190 17,116
2014.07.02 3,250 45 3,205 3,270 3,195 15,248
2014.07.01 3,205 85 3,340 3,340 3,205 8,470
2014.06.30 3,290 20 3,330 3,335 3,200 13,802
2014.06.27 3,270 0 3,350 3,350 3,200 8,664
2014.06.26 3,270 0 3,265 3,280 3,200 15,206
2014.06.25 3,270 90 3,250 3,295 3,180 60,488
2014.06.24 3,360 70 3,450 3,450 3,330 17,625
2014.06.23 3,430 0 3,470 3,470 3,380 5,933
2014.06.20 3,430 65 3,400 3,450 3,380 3,321
2014.06.19 3,365 15 3,380 3,640 3,365 55,357
2014.06.18 3,380 60 3,440 3,440 3,380 6,048
2014.06.17 3,440 20 3,455 3,465 3,325 13,647
2014.06.16 3,460 5 3,465 3,470 3,405 8,426
2014.06.13 3,465 5 3,455 3,470 3,395 8,838
2014.06.12 3,470 20 3,450 3,470 3,420 18,456
2014.06.11 3,450 100 3,560 3,570 3,445 41,989
2014.06.10 3,550 5 3,450 3,555 3,410 19,928
2014.06.09 3,555 35 3,590 3,600 3,400 44,895
2014.06.05 3,590 50 3,605 3,640 3,510 17,205
2014.06.03 3,640 40 3,600 3,640 3,410 51,544
2014.06.02 3,600 145 3,745 3,745 3,500 26,730
2014.05.30 3,745 35 3,710 3,745 3,650 17,602
2014.05.29 3,710 80 3,725 3,740 3,605 30,157
2014.05.28 3,630 180 3,850 3,850 3,625 40,325
2014.05.27 3,810 20 3,770 3,885 3,740 25,573
2014.05.26 3,790 40 3,830 3,840 3,740 25,856
2014.05.23 3,830 10 3,875 3,900 3,780 35,462
2014.05.22 3,840 105 3,990 3,990 3,805 27,805
2014.05.21 3,945 45 3,915 4,010 3,900 9,248
2014.05.20 3,900 130 4,030 4,030 3,880 23,369
2014.05.19 4,030 20 4,050 4,060 3,975 24,502
2014.05.16 4,050 50 3,950 4,070 3,760 68,683
2014.05.15 4,000 20 4,020 4,020 3,970 18,157
2014.05.14 3,980 15 3,965 4,015 3,940 26,267
2014.05.13 3,965 25 3,975 4,040 3,960 18,935
2014.05.12 3,990 70 4,080 4,080 3,980 31,370
2014.05.09 4,060 60 3,970 4,115 3,960 21,136
2014.05.08 4,000 135 4,100 4,150 4,000 105,596
2014.05.07 4,135 125 4,220 4,290 4,055 147,565
2014.05.02 4,260 20 4,530 4,920 4,200 1,167,442
2014.04.30 4,280 220 4,065 4,280 4,065 34,047
2014.04.29 4,060 10 4,055 4,090 4,010 11,183
2014.04.28 4,070 60 4,140 4,145 4,050 20,378
2014.04.25 4,130 75 4,205 4,250 4,030 55,375
2014.04.24 4,205 65 4,270 4,370 4,120 36,636
2014.04.23 4,270 210 4,480 4,480 4,230 84,672
2014.04.22 4,480 110 4,615 4,620 4,410 49,975
2014.04.21 4,590 60 4,575 4,590 4,500 59,771
2014.04.18 4,530 95 4,435 4,580 4,365 104,426
2014.04.17 4,435 20 4,455 4,500 4,390 48,309
2014.04.16 4,455 275 4,195 4,520 4,190 214,708
2014.04.15 4,210 25 4,295 4,295 4,160 40,297
2014.04.14 4,185 35 4,230 4,240 4,120 72,377
2014.04.11 4,220 15 4,150 4,280 4,090 78,659
2014.04.10 4,155 145 4,010 4,550 4,000 510,071
2014.04.09 4,010 10 4,000 4,030 3,910 12,136
2014.04.08 4,020 5 4,030 4,045 3,990 7,996
2014.04.07 4,025 25 4,050 4,050 3,990 1,969
2014.04.04 4,050 50 4,000 4,050 3,960 15,608
2014.04.03 4,000 65 4,065 4,065 3,950 32,229
2014.04.02 4,065 20 4,085 4,085 3,970 28,515
2014.04.01 4,085 15 4,065 4,100 4,020 16,057
2014.03.31 4,070 15 4,085 4,085 4,000 3,516
2014.03.28 4,085 85 4,000 4,090 4,000 8,720
2014.03.27 4,000 35 4,035 4,070 3,940 18,824
2014.03.26 4,035 115 4,170 4,170 3,985 35,686
2014.03.25 4,150 30 4,170 4,180 4,000 23,564
2014.03.24 4,180 10 4,190 4,240 4,065 24,366
2014.03.21 4,190 60 4,165 4,215 4,110 23,610
2014.03.20 4,130 15 4,145 4,165 4,085 16,764
2014.03.19 4,145 85 4,040 4,150 3,985 56,948
2014.03.18 4,060 40 4,035 4,070 3,970 18,227
2014.03.17 4,020 80 3,940 4,030 3,935 44,241
2014.03.14 3,940 135 3,800 3,970 3,790 27,930
2014.03.13 3,805 10 3,795 3,830 3,740 13,379
2014.03.12 3,795 5 3,800 3,860 3,735 16,840
2014.03.11 3,800 115 3,915 3,915 3,795 20,733
2014.03.10 3,915 20 3,950 3,950 3,835 11,730
2014.03.07 3,935 15 3,970 3,990 3,870 13,351
2014.03.06 3,950 5 3,940 4,050 3,885 63,554
2014.03.05 3,945 140 3,805 3,970 3,750 28,603
2014.03.04 3,805 30 3,780 3,820 3,720 13,827
2014.03.03 3,835 0 3,760 3,840 3,720 27,778
2014.02.28 3,835 30 3,860 3,865 3,740 20,779
2014.02.27 3,865 40 3,825 3,870 3,735 28,951
2014.02.26 3,825 30 3,800 3,870 3,750 19,324
2014.02.25 3,795 10 3,790 3,800 3,735 22,145
2014.02.24 3,785 10 3,790 3,790 3,720 14,809
2014.02.21 3,795 75 3,700 3,840 3,665 36,015
2014.02.19 3,850 55 3,920 3,920 3,800 32,229
2014.02.18 3,905 10 3,860 3,925 3,835 10,036
2014.02.17 3,915 55 3,950 3,950 3,860 7,968
2014.02.14 3,860 20 3,900 3,945 3,860 15,544
2014.02.12 4,025 25 4,000 4,060 3,920 20,288
2014.02.11 4,000 0 4,000 4,025 3,930 8,965
2014.02.10 4,000 5 4,020 4,035 3,950 2,301
2014.02.07 3,995 20 3,975 4,015 3,915 13,384
2014.02.06 3,975 5 3,965 3,995 3,860 20,060
2014.02.05 3,970 15 4,020 4,035 3,905 28,008
2014.02.04 3,985 35 3,995 4,000 3,780 31,267
2014.02.03 4,020 20 4,050 4,080 3,925 22,493
2014.01.29 4,040 10 4,030 4,080 3,935 4,594
2014.01.28 4,030 35 3,965 4,040 3,900 14,489
2014.01.27 3,995 180 4,145 4,145 3,950 24,766
2014.01.24 4,175 25 4,200 4,250 4,130 1,869
2014.01.23 4,200 70 4,160 4,215 4,030 15,185
2014.01.22 4,130 70 4,125 4,170 4,040 27,156
2014.01.21 4,060 35 4,100 4,165 4,040 50,395
2014.01.20 4,095 180 4,275 4,275 4,070 35,040
2014.01.17 4,275 25 4,340 4,340 4,200 17,404
2014.01.16 4,300 80 4,380 4,380 4,240 19,205
2014.01.15 4,380 20 4,480 4,480 4,250 42,017
2014.01.14 4,400 30 4,370 4,405 4,325 40,508
2014.01.13 4,370 75 4,290 4,375 4,190 38,631
2014.01.10 4,295 30 4,390 4,390 4,200 19,983
2014.01.09 4,325 290 4,095 4,460 4,040 150,876
2014.01.08 4,035 20 4,015 4,055 3,960 39,309
2014.01.07 4,015 20 4,030 4,035 3,960 31,533
2014.01.06 4,035 15 4,050 4,050 3,950 69,378
2014.01.03 4,020 35 3,955 4,020 3,955 19,003
2014.01.02 3,985 15 4,010 4,120 3,975 90,863
2013.12.30 4,000 70 4,040 4,080 3,890 97,700
2013.12.27 4,070 225 4,300 4,330 4,060 92,702
2013.12.26 4,295 55 4,430 4,430 4,250 21,158
2013.12.24 4,350 130 4,310 4,470 4,310 35,561
2013.12.23 4,480 110 4,590 4,590 4,310 18,354
2013.12.20 4,590 25 4,565 4,590 4,515 4,500
2013.12.19 4,565 115 4,460 4,695 4,450 23,640
2013.12.18 4,450 160 4,650 4,650 4,375 57,131
2013.12.17 4,610 190 4,650 4,820 4,610 52,732
2013.12.16 4,800 170 5,000 5,050 4,800 26,812
2013.12.13 4,970 295 4,675 5,080 4,675 131,584
2013.12.12 4,675 0 4,675 4,680 4,500 40,425
2013.12.11 4,675 20 4,555 4,700 4,555 20,969
2013.12.10 4,655 135 4,740 4,800 4,610 41,950
2013.12.09 4,790 210 4,975 5,010 4,780 49,223
2013.12.06 5,000 100 5,100 5,130 4,930 33,643
2013.12.05 5,100 175 4,920 5,140 4,920 38,579
2013.12.04 4,925 75 4,800 4,975 4,780 65,471
2013.12.03 4,850 200 5,090 5,090 4,850 56,077
2013.12.02 5,050 50 4,965 5,150 4,935 90,228
2013.11.29 5,100 350 5,340 5,340 4,960 282,255
2013.11.28 5,450 160 5,810 6,100 5,400 163,560
2013.11.27 5,610 140 5,500 5,880 5,500 81,216
2013.11.26 5,470 50 5,530 5,600 5,250 24,751
2013.11.25 5,520 180 5,340 5,640 5,340 84,098
2013.11.22 5,340 70 5,270 5,350 5,230 22,265
2013.11.21 5,270 40 5,190 5,290 5,190 7,528
2013.11.20 5,230 30 5,280 5,300 5,200 19,654
2013.11.19 5,260 50 5,230 5,310 5,230 6,326
2013.11.18 5,310 10 5,310 5,350 5,240 21,248
2013.11.15 5,320 70 5,270 5,710 5,250 73,071
2013.11.14 5,250 60 5,210 5,270 5,180 21,666
2013.11.13 5,190 180 5,220 5,350 5,190 21,985
2013.11.12 5,370 20 5,340 5,370 5,200 6,318
2013.11.11 5,350 90 5,260 5,400 5,250 10,652
2013.11.08 5,260 40 5,210 5,320 5,200 9,611
2013.11.07 5,300 0 5,220 5,390 5,180 18,194
2013.11.06 5,300 80 5,400 5,410 5,130 10,180
2013.11.05 5,380 30 5,330 5,400 5,330 3,554
2013.11.04 5,350 40 5,220 5,520 5,220 22,517
2013.11.01 5,310 30 5,320 5,380 5,190 8,955
2013.10.31 5,340 0 5,320 5,400 5,150 23,539
2013.10.30 5,340 70 5,270 5,340 5,200 17,579
2013.10.29 5,270 30 5,270 5,290 5,150 18,952
2013.10.28 5,300 170 5,410 5,420 5,170 46,043
2013.10.25 5,470 90 5,560 5,660 5,440 47,472
2013.10.24 5,560 50 5,580 5,730 5,530 26,260
2013.10.23 5,610 140 5,500 5,940 5,500 77,230
2013.10.22 5,470 100 5,540 5,600 5,470 13,050
2013.10.21 5,570 30 5,600 5,610 5,470 16,908
2013.10.18 5,600 40 5,610 5,680 5,550 27,849
2013.10.17 5,560 20 5,540 5,790 5,480 34,537
2013.10.16 5,540 110 5,630 5,690 5,470 42,099
2013.10.15 5,650 130 5,820 6,030 5,600 263,198
2013.10.14 5,520 720 4,810 5,520 4,800 193,963
2013.10.11 4,800 125 4,710 4,830 4,710 53,800
2013.10.10 4,675 225 4,845 4,890 4,670 109,666
2013.10.08 4,900 220 5,100 5,120 4,885 72,994
2013.10.07 5,120 30 5,050 5,170 5,020 33,187
2013.10.04 5,090 350 5,500 5,500 5,080 94,349
2013.10.02 5,440 110 5,280 5,510 5,280 35,210
2013.10.01 5,330 570 5,980 5,980 5,260 134,194
2013.09.30 5,900 170 6,070 6,070 5,900 40,217
2013.09.27 6,070 10 6,040 6,090 6,030 26,324
2013.09.26 6,060 50 6,100 6,210 6,000 23,283
2013.09.25 6,110 40 6,060 6,220 6,010 27,614
2013.09.24 6,070 110 6,090 6,230 6,010 39,468
2013.09.23 6,180 60 6,180 6,240 6,100 14,126
2013.09.17 6,240 40 6,230 6,240 6,120 13,677
2013.09.16 6,200 10 6,270 6,270 6,140 17,087
2013.09.13 6,190 120 6,350 6,390 6,180 36,830
2013.09.12 6,310 120 6,430 6,430 6,290 16,893
2013.09.11 6,430 90 6,350 6,450 6,280 22,279
2013.09.10 6,340 30 6,330 6,400 6,250 15,001
2013.09.09 6,310 100 6,220 6,390 6,220 21,961
2013.09.06 6,210 30 6,180 6,220 6,130 25,912
2013.09.05 6,180 10 6,230 6,250 6,110 4,607
2013.09.04 6,190 40 6,150 6,220 6,140 28,986
2013.09.03 6,150 80 6,230 6,280 6,100 24,319
2013.09.02 6,230 60 6,250 6,300 6,120 19,770
2013.08.30 6,290 0 6,290 6,300 6,210 9,723
2013.08.29 6,290 0 6,330 6,330 6,080 13,932
2013.08.28 6,290 50 6,330 6,330 6,120 21,650
2013.08.27 6,340 10 6,340 6,380 6,230 23,140
2013.08.26 6,350 100 6,250 6,350 6,180 11,300
2013.08.23 6,250 150 6,010 6,270 6,010 21,937
2013.08.22 6,100 130 6,190 6,200 5,980 26,751
2013.08.21 6,230 140 6,270 6,380 6,100 32,052
2013.08.20 6,370 30 6,460 6,460 6,200 33,091
2013.08.19 6,340 30 6,420 6,440 6,260 22,621
2013.08.16 6,370 270 6,400 6,580 6,350 42,389
2013.08.14 6,640 190 6,400 6,680 6,380 41,798
2013.08.13 6,450 30 6,500 6,510 6,400 11,093
2013.08.12 6,480 100 6,550 6,570 6,410 31,471
2013.08.09 6,580 200 6,330 6,600 6,300 27,922
2013.08.08 6,380 70 6,320 6,480 6,280 54,595
2013.08.07 6,310 140 6,400 6,480 6,280 34,628
2013.08.06 6,450 210 6,600 6,620 6,420 59,989
2013.08.05 6,660 100 6,700 6,820 6,510 71,535
2013.08.02 6,760 20 6,750 6,850 6,560 61,861
2013.08.01 6,740 210 6,590 6,810 6,540 145,536
2013.07.31 6,530 90 6,490 6,580 6,350 52,316
2013.07.30 6,440 30 6,350 6,580 6,310 91,926
2013.07.29 6,410 110 6,280 6,490 6,150 126,258
2013.07.26 6,300 220 6,450 6,690 6,300 145,166
2013.07.25 6,520 380 6,890 7,100 6,400 289,658
2013.07.24 6,900 200 7,110 7,670 6,760 375,426
2013.07.23 7,100 640 6,460 7,330 6,450 683,195
2013.07.22 6,460 150 6,430 6,600 6,310 153,283
2013.07.19 6,310 310 6,200 6,570 6,080 280,100
2013.07.18 6,000 20 6,010 6,160 5,950 26,907
2013.07.17 6,020 30 6,010 6,600 5,980 112,295
2013.07.16 5,990 60 6,080 6,110 5,930 37,469
2013.07.15 6,050 70 5,970 6,080 5,850 32,839
2013.07.12 5,980 20 5,980 6,190 5,900 36,269
2013.07.11 5,960 50 5,930 6,070 5,910 40,214
2013.07.10 6,010 10 5,920 6,080 5,920 41,008
2013.07.09 6,000 30 5,970 6,090 5,900 21,949
2013.07.08 5,970 90 6,080 6,260 5,880 63,734
2013.07.05 6,060 270 6,750 6,800 6,050 258,836
2013.07.04 6,330 150 6,100 6,430 6,020 111,167
2013.07.03 6,180 380 5,820 6,220 5,750 75,458
2013.07.02 5,800 100 5,700 5,850 5,680 5,807
2013.07.01 5,700 230 5,500 5,850 5,480 19,227
2013.06.28 5,470 10 5,500 5,560 5,420 11,874
2013.06.27 5,460 170 5,430 5,570 5,330 22,979
2013.06.26 5,290 70 5,250 5,450 5,250 36,133
2013.06.25 5,220 350 5,460 5,530 5,220 83,070
2013.06.24 5,570 180 5,710 5,900 5,570 34,518
2013.06.21 5,750 20 5,600 5,830 5,440 93,688
2013.06.20 5,770 410 6,080 6,080 5,440 232,164
2013.06.19 6,180 100 6,230 6,850 6,160 837,001
2013.06.18 6,080 70 5,960 6,150 5,950 34,912
2013.06.17 6,150 50 6,200 6,220 6,040 15,424
2013.06.14 6,200 0 6,250 6,250 6,090 15,649
2013.06.13 6,200 30 6,170 6,260 6,070 18,026
2013.06.12 6,170 130 6,030 6,220 6,030 34,394
2013.06.11 6,040 30 6,100 6,140 5,910 25,340
2013.06.10 6,070 30 6,010 6,070 5,990 19,885
2013.06.07 6,040 120 6,130 6,180 6,000 35,753
2013.06.05 6,160 100 6,200 6,300 6,050 47,655
2013.06.04 6,260 50 6,350 6,350 6,220 13,083
2013.06.03 6,310 80 6,330 6,330 6,240 42,852
2013.05.31 6,390 20 6,330 6,410 6,330 28,437
2013.05.30 6,370 20 6,350 6,420 6,300 38,540
2013.05.29 6,350 150 6,450 6,510 6,350 81,883
2013.05.28 6,500 120 6,650 6,710 6,430 98,091
2013.05.27 6,620 320 6,260 6,620 6,260 171,422
2013.05.24 6,300 80 6,230 6,370 6,170 73,609
2013.05.23 6,220 40 6,330 6,360 6,130 76,905
2013.05.22 6,260 160 6,170 6,360 6,060 149,652
2013.05.21 6,100 240 5,800 6,180 5,800 156,311
2013.05.20 5,860 30 5,880 5,930 5,800 32,074
2013.05.16 5,830 140 5,680 5,880 5,570 68,023
2013.05.15 5,690 110 5,570 5,690 5,540 31,662
2013.05.14 5,580 230 5,790 5,830 5,510 87,641
2013.05.13 5,810 180 6,030 6,030 5,760 35,371
2013.05.10 5,990 50 5,900 6,070 5,870 51,042
2013.05.09 5,940 80 5,860 6,030 5,860 47,102
2013.05.08 5,860 30 5,870 5,870 5,800 21,636
2013.05.07 5,830 30 5,860 5,860 5,750 28,427
2013.05.06 5,800 0 5,800 5,860 5,780 40,755
2013.05.03 5,800 110 5,690 5,830 5,640 50,101
2013.05.02 5,690 300 5,350 5,690 5,340 72,267
2013.04.30 5,390 60 5,450 5,450 5,330 37,546
2013.04.29 5,450 60 5,400 5,450 5,320 47,260
2013.04.26 5,390 50 5,440 5,480 5,340 40,327
2013.04.25 5,440 30 5,450 5,520 5,390 26,660
2013.04.24 5,410 150 5,270 5,440 5,270 66,303
2013.04.23 5,260 70 5,150 5,290 5,150 44,220
2013.04.22 5,190 180 5,380 5,380 5,150 115,039
2013.04.19 5,370 0 5,300 5,440 5,200 68,716
2013.04.18 5,370 170 5,500 5,560 5,300 80,732
2013.04.17 5,540 150 5,690 5,710 5,450 88,497
2013.04.16 5,690 130 5,740 5,800 5,660 63,354
2013.04.15 5,820 40 5,780 5,820 5,730 26,783
2013.04.12 5,780 10 5,870 5,890 5,730 48,094
2013.04.11 5,790 50 5,780 5,860 5,600 51,636
2013.04.10 5,740 10 5,680 5,810 5,640 46,641
2013.04.09 5,750 130 5,700 5,960 5,520 86,726
2013.04.08 5,880 210 6,020 6,060 5,880 79,767
2013.04.05 6,090 180 6,200 6,240 6,000 66,913
2013.04.04 6,270 20 6,380 6,380 5,940 90,932
2013.04.03 6,290 90 6,420 6,520 6,250 54,834
2013.04.02 6,380 80 6,460 6,480 6,360 51,486
2013.04.01 6,460 10 6,530 6,550 6,360 55,371
2013.03.29 6,450 240 6,230 6,630 6,220 312,061
2013.03.27 6,150 30 6,200 6,200 6,100 44,817
2013.03.26 6,180 0 6,200 6,200 6,110 28,917
2013.03.25 6,180 130 6,050 6,230 6,050 58,018
2013.03.22 6,050 20 6,040 6,070 6,000 26,961
2013.03.21 6,070 70 6,020 6,120 6,010 44,552
2013.03.20 6,000 50 6,040 6,160 5,950 55,372
2013.03.19 6,050 60 6,080 6,150 6,010 45,353
2013.03.18 6,110 110 6,230 6,290 6,100 73,115
2013.03.15 6,220 140 6,100 6,270 6,100 40,182
2013.03.14 6,080 30 6,120 6,260 6,000 68,622
2013.03.13 6,110 110 6,290 6,300 6,110 50,361
2013.03.12 6,220 190 6,020 6,280 6,020 55,332
2013.03.11 6,030 240 6,240 6,270 5,960 176,799
2013.03.08 6,270 20 6,290 6,410 6,220 45,802
2013.03.07 6,290 100 6,390 6,400 6,220 78,746
2013.03.06 6,390 60 6,460 6,490 6,340 51,292
2013.03.05 6,450 40 6,420 6,590 6,370 73,331
2013.03.04 6,410 10 6,440 6,520 6,400 30,233
2013.02.28 6,420 0 6,450 6,560 6,410 53,600
2013.02.27 6,420 50 6,520 6,520 6,390 43,015
2013.02.26 6,470 140 6,270 6,570 6,220 61,813
2013.02.25 6,330 270 6,620 6,680 6,310 144,283
2013.02.22 6,600 20 6,680 6,710 6,600 128,632
2013.02.21 6,620 110 6,740 6,750 6,580 210,586
2013.02.20 6,730 670 7,530 7,530 6,620 546,388
2013.02.19 7,400 110 7,470 7,500 7,310 169,196
2013.02.18 7,510 300 7,210 7,520 7,210 229,730
2013.02.15 7,210 40 7,290 7,300 7,190 72,211
2013.02.14 7,250 70 7,340 7,350 7,220 54,969
2013.02.13 7,320 170 7,210 7,350 7,150 61,554
2013.02.12 7,150 20 7,130 7,240 7,070 30,673
2013.02.08 7,130 100 7,060 7,170 7,030 27,114
2013.02.07 7,030 120 7,150 7,190 6,980 101,351
2013.02.06 7,150 130 7,040 7,220 7,000 49,607
2013.02.05 7,020 210 7,140 7,180 6,990 135,639
2013.02.04 7,230 50 7,330 7,400 7,230 56,653
2013.02.01 7,280 210 7,420 7,500 7,280 155,416
2013.01.31 7,490 180 7,340 7,980 7,330 732,942
2013.01.30 7,310 100 7,280 7,330 7,220 40,928
2013.01.29 7,210 40 7,210 7,290 7,180 31,399
2013.01.28 7,170 130 7,250 7,340 7,110 61,736
2013.01.25 7,300 40 7,350 7,490 7,180 75,473
2013.01.24 7,340 10 7,370 7,490 7,290 84,831
2013.01.23 7,350 70 7,480 7,480 7,340 65,708
2013.01.22 7,420 210 7,210 7,610 7,210 242,041
2013.01.21 7,210 60 7,150 7,270 7,120 60,768
2013.01.18 7,150 20 7,150 7,260 7,110 63,911
2013.01.17 7,130 70 7,290 7,290 7,020 93,392
2013.01.16 7,200 240 7,530 7,570 7,130 232,580
2013.01.15 7,440 130 7,600 7,770 7,440 157,497
2013.01.14 7,570 80 7,540 7,700 7,450 94,924
2013.01.11 7,650 70 7,730 7,790 7,520 127,637
2013.01.10 7,720 130 8,010 8,010 7,690 94,052
2013.01.09 7,850 30 7,930 8,060 7,800 406,041
2013.01.08 7,880 410 7,450 8,000 7,320 335,402
2013.01.07 7,470 10 7,590 7,630 7,420 56,391
2013.01.04 7,480 200 7,300 7,620 7,270 173,976
2013.01.03 7,280 180 7,110 7,470 7,050 176,445
2013.01.02 7,100 120 7,070 7,160 6,980 112,994
2012.12.28 6,980 10 6,950 7,110 6,950 68,333
2012.12.27 6,970 170 7,200 7,200 6,910 106,662
2012.12.26 7,140 100 7,050 7,250 6,930 103,499
2012.12.24 7,040 160 6,820 7,050 6,680 115,406
2012.12.21 6,880 130 7,070 7,150 6,800 152,709
2012.12.20 7,010 210 7,200 7,280 7,010 136,930
2012.12.18 7,220 280 7,510 7,640 7,100 203,237
2012.12.17 7,500 280 7,850 7,850 7,460 114,389
2012.12.14 7,780 130 7,650 7,920 7,570 184,551
2012.12.13 7,650 50 7,600 7,830 7,570 145,490
2012.12.12 7,600 70 7,500 7,620 7,350 133,146
2012.12.11 7,530 470 7,920 8,000 7,530 315,042
2012.12.10 8,000 170 8,300 8,370 7,990 241,563
2012.12.07 8,170 120 8,250 8,470 7,970 375,257
2012.12.06 8,290 460 8,650 8,800 8,290 395,532
2012.12.05 8,750 250 9,000 9,700 8,750 714,263
2012.12.04 9,000 150 8,890 9,000 8,620 600,812
2012.12.03 9,150 300 8,950 9,310 8,670 913,725
2012.11.30 8,850 860 10,000 10,150 8,670 2,811,643
2012.11.29 9,710 1,260 8,700 9,710 8,620 3,521,766
2012.11.28 8,450 90 8,350 8,800 8,200 1,427,612
2012.11.27 8,360 910 9,270 9,270 7,940 2,733,528