종목시세
종목명/종목코드  
쇼박스 (086980) 2020-10-26 오후 3:34:41 기준(창출) 새로고침
2,650
전일대비 90 -3.28%
전일 2,650 고가 2,740 (상한가 4,130) 거래량 171,762
시가 2,710 저가 2,645 (하한가 2,230)
주요시세 호가
현재가 2,650 매도호가 0
전일대비 90 매수호가 0
등락율 0.00(%) 전일가 2,650
액면가 500 시가 2,710
상한가 3,445 고가 2,740
하한가 1,855 저가 2,645
거래량 171,762 상장주식수 62,600,000
시가총액/억 1,658 외국인현재 2,044,008
PER 69.52 배 EPS 84 원
PBR 3.47 배 BPS 1,681 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 2,650 90 2,710 2,740 2,645 171,762
2020.10.23 2,740 10 2,750 2,840 2,700 71,311
2020.10.22 2,750 20 2,730 2,765 2,710 58,827
2020.10.21 2,770 30 2,800 2,800 2,740 45,291
2020.10.20 2,740 25 2,760 2,780 2,695 171,947
2020.10.19 2,765 5 2,770 2,830 2,760 120,353
2020.10.16 2,770 5 2,810 2,825 2,735 132,915
2020.10.15 2,775 60 2,835 2,840 2,760 224,764
2020.10.13 2,930 10 2,950 2,955 2,860 337,251
2020.10.12 2,940 75 2,885 2,985 2,865 979,977
2020.10.08 2,865 5 2,860 2,875 2,830 233,562
2020.10.07 2,860 65 2,795 2,880 2,790 341,268
2020.10.06 2,795 15 2,805 2,840 2,795 146,117
2020.10.05 2,810 30 2,815 2,815 2,760 183,501
2020.09.29 2,840 40 2,860 2,895 2,820 335,812
2020.09.28 2,800 20 2,800 2,830 2,755 209,575
2020.09.25 2,780 0 2,780 2,810 2,715 114,630
2020.09.24 2,780 35 2,780 2,810 2,750 185,306
2020.09.23 2,815 25 2,850 2,850 2,745 147,513
2020.09.22 2,790 105 2,880 2,880 2,755 287,818
2020.09.18 2,880 85 2,790 2,950 2,765 612,849
2020.09.17 2,810 5 2,820 2,830 2,800 12,163
2020.09.16 2,815 5 2,840 2,850 2,785 260,736
2020.09.15 2,820 20 2,845 2,850 2,780 197,626
2020.09.10 2,735 70 2,695 2,750 2,680 151,213
2020.09.09 2,665 45 2,670 2,710 2,625 153,272
2020.09.07 2,655 25 2,680 2,690 2,620 123,620
2020.09.04 2,680 15 2,550 2,680 2,550 137,404
2020.09.02 2,640 30 2,610 2,665 2,610 139,605
2020.09.01 2,610 0 2,610 2,650 2,600 124,426
2020.08.31 2,615 5 2,620 2,650 2,600 64,645
2020.08.28 2,600 30 2,575 2,655 2,570 82,715
2020.08.27 2,570 85 2,640 2,650 2,565 237,149
2020.08.26 2,655 10 2,735 2,735 2,620 120,028
2020.08.25 2,665 65 2,610 2,685 2,605 122,284
2020.08.24 2,600 25 2,625 2,625 2,520 191,375
2020.08.21 2,625 60 2,570 2,650 2,570 139,572
2020.08.20 2,565 175 2,700 2,740 2,530 414,423
2020.08.19 2,740 80 2,650 2,765 2,650 228,649
2020.08.14 2,980 60 3,040 3,125 2,960 847,611
2020.08.13 3,040 115 2,930 3,150 2,930 2,116,163
2020.08.12 2,925 45 2,970 2,985 2,910 304,981
2020.08.11 2,970 0 2,985 2,990 2,940 261,701
2020.08.10 2,970 25 2,945 2,970 2,915 384,427
2020.08.07 2,945 10 2,935 2,990 2,925 385,334
2020.08.06 2,935 35 2,890 2,970 2,890 473,803
2020.08.05 2,900 30 2,945 2,960 2,890 360,592
2020.08.04 2,930 75 2,860 2,940 2,835 479,320
2020.08.03 2,855 40 2,820 2,885 2,820 280,559
2020.07.31 2,815 25 2,850 2,870 2,815 192,587
2020.07.30 2,840 10 2,835 2,875 2,830 225,223
2020.07.29 2,850 30 2,850 2,850 2,795 481,581
2020.07.28 2,880 130 2,750 3,100 2,750 5,514,130
2020.07.27 2,750 15 2,715 2,785 2,700 71,648
2020.07.24 2,735 45 2,780 2,780 2,720 161,302
2020.07.23 2,780 40 2,820 2,820 2,765 177,834
2020.07.22 2,820 5 2,840 2,840 2,800 120,646
2020.07.21 2,825 20 2,880 2,880 2,815 225,667
2020.07.20 2,845 5 2,850 2,875 2,695 278,344
2020.07.17 2,840 5 2,815 2,845 2,795 195,360
2020.07.16 2,835 35 2,800 2,860 2,780 359,905
2020.07.15 2,825 20 2,815 2,850 2,795 228,397
2020.07.14 2,805 15 2,810 2,835 2,760 325,906
2020.07.13 2,790 65 2,740 2,825 2,695 523,424
2020.07.10 2,725 25 2,670 2,725 2,625 220,650
2020.07.09 2,700 50 2,765 2,765 2,695 221,162
2020.07.08 2,750 40 2,710 2,770 2,665 339,784
2020.07.07 2,710 25 2,960 2,985 2,710 2,173,943
2020.07.06 2,685 0 2,685 2,710 2,625 285,906
2020.07.03 2,685 90 2,595 2,730 2,545 934,735
2020.06.30 2,500 120 2,390 2,625 2,390 598,101
2020.06.29 2,380 50 2,405 2,420 2,370 120,421
2020.06.26 2,430 25 2,445 2,490 2,415 166,017
2020.06.25 2,455 10 2,420 2,470 2,400 150,393
2020.06.24 2,465 10 2,475 2,490 2,455 234,759
2020.06.23 2,475 50 2,510 2,545 2,465 185,511
2020.06.22 2,525 40 2,565 2,575 2,505 124,647
2020.06.19 2,565 20 2,545 2,575 2,500 197,691
2020.06.18 2,545 40 2,570 2,595 2,545 143,078
2020.06.17 2,585 35 2,555 2,655 2,555 222,720
2020.06.15 2,490 220 2,680 2,710 2,480 411,261
2020.06.12 2,710 110 2,600 2,730 2,530 346,854
2020.06.11 2,820 50 2,865 2,875 2,805 270,066
2020.06.10 2,870 40 2,900 2,920 2,855 287,202
2020.06.09 2,910 0 2,920 2,940 2,880 334,488
2020.06.08 2,910 60 3,005 3,010 2,890 554,315
2020.06.05 2,970 145 2,835 2,980 2,810 1,865,477
2020.06.04 2,825 0 2,825 2,860 2,800 246,961
2020.06.03 2,825 10 2,850 2,875 2,805 342,624
2020.06.02 2,835 5 2,840 2,850 2,810 207,623
2020.06.01 2,840 100 2,755 2,845 2,755 316,853
2020.05.29 2,755 5 2,710 2,765 2,700 27,112
2020.05.28 2,760 85 2,845 2,870 2,710 476,164
2020.05.27 2,845 35 2,815 2,850 2,815 212,915
2020.05.26 2,810 20 2,800 2,815 2,775 174,807
2020.05.25 2,790 10 2,800 2,810 2,750 229,105
2020.05.22 2,800 60 2,840 2,870 2,765 285,984
2020.05.21 2,860 5 2,890 2,890 2,840 236,302
2020.05.20 2,865 40 2,890 2,945 2,840 429,101
2020.05.19 2,905 170 2,800 2,935 2,790 1,068,830
2020.05.18 2,735 20 2,755 2,780 2,700 236,756
2020.05.15 2,755 25 2,780 2,795 2,700 220,506
2020.05.14 2,780 10 2,770 2,820 2,745 182,445
2020.05.13 2,790 15 2,755 2,800 2,745 129,775
2020.05.12 2,805 45 2,840 2,860 2,750 212,941
2020.05.11 2,850 85 2,910 2,910 2,825 332,521
2020.05.08 2,935 20 2,955 2,975 2,925 328,855
2020.05.07 2,955 5 2,965 2,970 2,920 337,210
2020.05.06 2,960 125 2,860 3,000 2,860 757,380
2020.05.04 2,835 30 2,815 2,875 2,770 172,773
2020.04.29 2,865 15 2,930 2,930 2,840 346,799
2020.04.28 2,880 70 2,810 2,925 2,805 600,983
2020.04.27 2,810 75 2,810 2,850 2,740 203,258
2020.04.24 2,735 95 2,830 2,830 2,720 315,593
2020.04.23 2,830 45 2,790 2,835 2,750 245,783
2020.04.22 2,785 0 2,710 2,785 2,650 298,501
2020.04.21 2,785 115 2,845 2,880 2,630 777,132
2020.04.20 2,900 45 2,955 2,955 2,875 394,954
2020.04.17 2,945 20 2,980 2,980 2,900 459,331
2020.04.16 2,925 25 2,950 2,980 2,845 464,205
2020.04.14 2,900 75 2,900 2,980 2,835 564,395
2020.04.13 2,825 15 2,810 3,165 2,800 3,236,107
2020.04.10 2,810 75 2,750 2,835 2,560 869,773
2020.04.09 2,735 105 2,730 2,750 2,640 580,724
2020.04.08 2,630 140 2,510 2,730 2,415 1,037,515
2020.04.07 2,490 165 2,395 2,620 2,370 966,685
2020.04.06 2,325 60 2,265 2,355 2,230 549,055
2020.04.03 2,265 0 2,285 2,315 2,225 255,014
2020.04.01 2,240 25 2,260 2,445 2,100 956,757
2020.03.31 2,265 210 2,095 2,295 2,065 757,281
2020.03.30 2,055 40 1,960 2,065 1,910 394,071
2020.03.27 2,015 50 2,060 2,090 1,905 683,677
2020.03.26 1,965 65 1,950 2,050 1,830 799,020
2020.03.25 1,900 195 1,765 1,900 1,760 574,135
2020.03.24 1,705 135 1,615 1,775 1,595 380,049
2020.03.23 1,570 130 1,580 1,595 1,535 408,358
2020.03.20 1,700 135 1,540 1,710 1,540 649,208
2020.03.19 1,665 285 1,955 2,020 1,660 373,876
2020.03.18 1,950 170 2,125 2,160 1,950 706,353
2020.03.17 2,120 10 1,930 2,145 1,930 637,454
2020.03.16 2,110 40 2,215 2,295 2,110 927,995
2020.03.13 2,080 470 2,230 2,335 2,080 628,953
2020.03.12 2,550 315 2,785 2,845 2,550 980,482
2020.03.11 2,865 200 3,070 3,100 2,855 503,792
2020.03.10 3,065 30 2,950 3,095 2,900 398,756
2020.03.09 3,035 195 3,150 3,185 3,020 653,266
2020.03.06 3,230 95 3,300 3,300 3,160 544,412
2020.03.05 3,325 110 3,235 3,385 3,215 1,036,615
2020.03.04 3,215 55 3,120 3,220 3,085 352,270
2020.03.03 3,160 5 3,215 3,305 3,160 896,608
2020.03.02 3,155 90 3,245 3,305 3,095 671,581
2020.02.28 3,245 120 3,295 3,350 3,165 695,131
2020.02.27 3,365 240 3,605 3,650 3,350 723,581
2020.02.26 3,605 140 3,725 3,725 3,580 758,177
2020.02.25 3,745 5 3,700 3,825 3,650 785,387
2020.02.24 3,750 220 3,820 3,940 3,750 1,218,726
2020.02.21 3,970 30 3,910 4,070 3,900 983,349
2020.02.20 4,000 5 4,000 4,065 3,955 875,884
2020.02.19 4,005 35 4,040 4,060 3,880 887,269
2020.02.18 4,040 45 3,985 4,100 3,970 1,648,175
2020.02.17 3,995 25 4,060 4,120 3,960 1,354,055
2020.02.14 4,020 15 4,055 4,110 3,905 1,701,734
2020.02.13 4,035 85 4,005 4,390 3,900 10,238,744
2020.02.12 3,950 140 3,830 3,975 3,830 936,948
2020.02.11 3,810 5 3,830 3,905 3,755 708,458
2020.02.10 3,805 230 3,640 3,865 3,620 1,505,475
2020.02.07 3,575 60 3,515 3,575 3,470 247,816
2020.02.06 3,515 55 3,470 3,530 3,460 281,140
2020.02.05 3,460 25 3,485 3,515 3,380 326,018
2020.02.04 3,485 105 3,380 3,495 3,365 422,566
2020.02.03 3,380 115 3,175 3,385 3,110 612,215
2020.01.31 3,265 80 3,325 3,445 3,250 616,187
2020.01.30 3,440 65 3,500 3,500 3,435 68,486
2020.01.29 3,505 20 3,530 3,555 3,425 657,380
2020.01.28 3,525 325 3,705 3,750 3,460 1,387,065
2020.01.23 3,795 10 3,795 3,795 3,795 4,322
2020.01.22 3,785 145 3,980 3,980 3,760 855,349
2020.01.21 3,930 5 3,940 4,035 3,905 764,937
2020.01.20 3,935 165 4,120 4,145 3,860 960,530
2020.01.17 4,100 60 4,050 4,100 4,020 467,554
2020.01.16 4,040 35 4,100 4,130 3,985 582,114
2020.01.15 4,005 25 4,060 4,060 3,950 318,441
2020.01.14 4,030 60 3,980 4,045 3,925 529,945
2020.01.13 3,970 130 4,100 4,220 3,935 1,135,758
2020.01.10 4,100 20 4,090 4,140 4,035 527,855
2020.01.09 3,950 135 3,930 3,950 3,925 22,402
2020.01.08 3,815 200 4,015 4,020 3,725 1,304,010
2020.01.07 4,015 50 4,000 4,045 3,970 503,542
2020.01.06 3,965 5 4,010 4,010 3,935 472,479
2020.01.03 3,960 15 3,945 3,975 3,890 524,809
2020.01.02 3,945 65 3,930 3,990 3,865 852,045
2019.12.30 3,880 190 3,700 3,880 3,700 903,762
2019.12.27 3,690 30 3,650 3,725 3,625 318,964
2019.12.26 3,660 30 3,680 3,710 3,640 294,380
2019.12.24 3,630 0 3,615 3,650 3,610 189,646
2019.12.23 3,630 5 3,625 3,675 3,585 250,975
2019.12.20 3,625 95 3,545 3,650 3,530 571,885
2019.12.19 3,530 75 3,455 3,540 3,405 359,755
2019.12.17 3,540 10 3,525 3,580 3,520 170,424
2019.12.16 3,550 15 3,615 3,615 3,535 228,438
2019.12.13 3,565 60 3,520 3,610 3,520 310,769
2019.12.11 3,500 20 3,480 3,520 3,465 152,632
2019.12.10 3,480 30 3,510 3,565 3,465 469,620
2019.12.09 3,510 155 3,665 3,690 3,450 1,332,714
2019.12.06 3,665 35 3,690 3,730 3,610 1,107,249
2019.12.05 3,700 200 3,535 3,770 3,510 3,298,132
2019.12.04 3,500 5 3,490 3,530 3,455 282,777
2019.12.03 3,495 70 3,400 3,500 3,340 345,434
2019.12.02 3,425 15 3,440 3,470 3,415 101,311
2019.11.29 3,440 15 3,440 3,440 3,440 1,995
2019.11.28 3,455 25 3,465 3,540 3,450 166,945
2019.11.27 3,480 5 3,475 3,510 3,445 154,957
2019.11.26 3,475 25 3,550 3,550 3,465 175,350
2019.11.25 3,500 130 3,410 3,505 3,410 387,011
2019.11.22 3,370 5 3,375 3,480 3,335 387,871
2019.11.21 3,375 105 3,475 3,480 3,320 332,623
2019.11.20 3,480 80 3,520 3,580 3,440 323,714
2019.11.19 3,560 15 3,525 3,580 3,500 241,981
2019.11.18 3,545 130 3,440 3,550 3,415 508,303
2019.11.15 3,415 5 3,430 3,450 3,395 133,099
2019.11.14 3,420 10 3,410 3,470 3,370 191,010
2019.11.13 3,410 20 3,405 3,445 3,360 182,275
2019.11.12 3,430 5 3,420 3,470 3,400 173,256
2019.11.08 3,400 60 3,495 3,495 3,390 260,143
2019.11.07 3,460 15 3,445 3,515 3,420 431,499
2019.11.06 3,445 25 3,420 3,460 3,400 263,565
2019.11.05 3,420 60 3,460 3,460 3,400 399,279
2019.11.04 3,480 20 3,500 3,505 3,435 457,417
2019.11.01 3,460 110 3,350 3,480 3,330 650,367
2019.10.31 3,350 50 3,435 3,485 3,315 705,143
2019.10.30 3,400 85 3,315 3,410 3,315 507,543
2019.10.29 3,315 5 3,330 3,370 3,300 297,068
2019.10.28 3,310 80 3,245 3,320 3,210 300,506
2019.10.25 3,230 5 3,240 3,260 3,210 140,010
2019.10.24 3,225 50 3,165 3,260 3,165 224,368
2019.10.23 3,175 60 3,235 3,270 3,175 232,690
2019.10.22 3,235 10 3,285 3,285 3,225 198,131
2019.10.21 3,245 40 3,310 3,340 3,210 348,307
2019.10.18 3,285 40 3,290 3,350 3,250 611,110
2019.10.17 3,245 75 3,150 3,270 3,135 552,003
2019.10.16 3,170 35 3,125 3,175 3,110 226,672
2019.10.15 3,135 30 3,105 3,135 3,095 173,685
2019.10.14 3,105 55 3,080 3,125 3,040 312,853
2019.10.11 3,050 10 3,045 3,095 3,045 216,247
2019.10.10 3,040 65 3,070 3,105 3,020 333,665
2019.10.08 3,105 5 3,070 3,125 3,050 225,719
2019.10.07 3,100 80 3,165 3,200 3,085 357,667
2019.10.04 3,180 20 3,165 3,210 3,160 234,292
2019.10.02 3,200 5 3,165 3,240 3,165 220,611
2019.10.01 3,205 30 3,155 3,215 3,155 272,217
2019.09.30 3,175 115 3,260 3,300 3,150 465,490
2019.09.27 3,290 0 3,270 3,350 3,250 108,871
2019.09.26 3,290 20 3,355 3,355 3,235 214,939
2019.09.25 3,310 70 3,340 3,420 3,285 400,185
2019.09.24 3,380 40 3,420 3,425 3,315 361,568
2019.09.23 3,420 110 3,335 3,455 3,305 678,256
2019.09.20 3,310 5 3,290 3,335 3,275 295,162
2019.09.19 3,305 20 3,350 3,355 3,275 309,437
2019.09.18 3,325 115 3,185 3,335 3,170 1,007,140
2019.09.17 3,210 20 3,165 3,220 3,145 299,776
2019.09.11 3,175 45 3,135 3,175 3,130 71,262
2019.09.10 3,130 25 3,100 3,155 3,100 244,280
2019.09.09 3,105 25 3,130 3,190 3,105 242,018
2019.09.06 3,130 50 3,225 3,225 3,130 242,969
2019.09.05 3,180 35 3,155 3,220 3,150 217,601
2019.09.04 3,145 10 3,135 3,180 3,130 226,636
2019.09.03 3,155 5 3,180 3,180 3,140 170,835
2019.08.30 3,120 50 3,080 3,130 3,080 329,777
2019.08.28 3,105 25 3,080 3,120 3,055 285,022
2019.08.27 3,080 50 3,070 3,135 3,070 431,617
2019.08.26 3,030 160 3,090 3,155 3,030 618,110
2019.08.23 3,190 95 3,295 3,320 3,175 827,109
2019.08.22 3,285 10 3,305 3,315 3,270 424,911
2019.08.21 3,295 0 3,280 3,330 3,260 516,728
2019.08.20 3,295 5 3,305 3,330 3,205 861,081
2019.08.19 3,300 225 3,590 3,700 3,285 3,245,181
2019.08.16 3,525 135 3,615 3,650 3,515 1,330,539
2019.08.14 3,660 45 3,645 3,725 3,540 1,751,980
2019.08.13 3,615 60 3,685 3,745 3,535 1,898,242
2019.08.12 3,675 170 3,790 3,840 3,635 2,014,708
2019.08.09 3,845 195 3,975 4,015 3,635 3,241,487
2019.08.08 4,040 140 4,145 4,180 3,900 3,839,362
2019.08.07 3,900 105 3,880 4,000 3,720 2,126,026
2019.08.06 3,795 435 3,980 4,095 3,600 3,276,031
2019.08.05 4,230 30 4,365 4,550 4,055 4,819,846
2019.07.31 3,825 45 3,895 3,900 3,670 904,665
2019.07.30 3,870 160 3,945 3,985 3,785 1,080,262
2019.07.29 4,030 70 4,005 4,080 3,840 1,029,117
2019.07.26 3,960 50 4,000 4,000 3,855 623,759
2019.07.25 4,010 95 3,880 4,025 3,835 900,431
2019.07.24 3,915 85 3,840 3,955 3,835 547,233
2019.07.23 3,830 155 3,970 4,030 3,775 852,630
2019.07.22 3,985 180 3,880 4,050 3,815 1,800,113
2019.07.19 3,810 30 3,750 3,845 3,740 79,837
2019.07.18 3,780 170 3,565 3,845 3,565 767,100
2019.07.17 3,740 30 3,730 3,755 3,730 2,538
2019.07.16 3,770 55 3,915 3,920 3,670 786,485
2019.07.15 3,825 155 3,715 3,850 3,645 1,262,344
2019.07.12 3,670 0 3,720 3,720 3,640 465,785
2019.07.11 3,670 60 3,630 3,695 3,570 586,822
2019.07.10 3,610 40 3,570 3,675 3,540 601,196
2019.07.09 3,570 5 3,600 3,735 3,445 881,218
2019.07.08 3,565 50 3,625 3,685 3,560 886,079
2019.07.05 3,615 120 3,485 3,670 3,475 1,714,031
2019.07.04 3,495 275 3,270 3,550 3,250 1,671,722
2019.07.03 3,215 35 3,155 3,215 3,155 4,902
2019.07.02 3,180 60 3,160 3,200 3,135 55,054
2019.07.01 3,120 120 3,240 3,280 3,110 210,335
2019.06.28 3,240 95 3,370 3,375 3,230 210,453
2019.06.27 3,335 65 3,225 3,435 3,225 293,991
2019.06.26 3,270 40 3,330 3,330 3,250 117,025
2019.06.25 3,310 15 3,325 3,325 3,270 72,056
2019.06.24 3,325 10 3,335 3,375 3,265 99,802
2019.06.21 3,335 15 3,350 3,350 3,315 56,952
2019.06.20 3,350 20 3,330 3,370 3,305 75,453
2019.06.19 3,330 65 3,305 3,395 3,250 210,435
2019.06.18 3,265 0 3,310 3,310 3,240 62,688
2019.06.17 3,265 40 3,305 3,325 3,240 62,213
2019.06.13 3,320 0 3,320 3,360 3,285 69,129
2019.06.12 3,320 10 3,340 3,350 3,290 82,451
2019.06.11 3,330 60 3,285 3,355 3,275 144,782
2019.06.10 3,270 5 3,275 3,295 3,230 124,401
2019.06.05 3,145 25 3,130 3,150 3,110 52,372
2019.06.04 3,120 40 3,090 3,120 3,070 55,256
2019.05.31 3,075 20 3,080 3,080 3,030 61,144
2019.05.30 3,055 45 3,130 3,135 3,050 69,878
2019.05.29 3,090 0 3,090 3,090 3,090 301
2019.05.28 3,090 5 3,085 3,145 3,050 75,188
2019.05.27 3,085 30 3,055 3,095 3,020 81,593
2019.05.24 3,055 10 3,045 3,100 3,020 162,250
2019.05.23 3,120 10 3,100 3,155 3,100 29,091
2019.05.22 3,130 5 3,120 3,180 3,100 93,391
2019.05.21 3,125 55 3,130 3,180 3,115 130,653
2019.05.20 3,180 20 3,245 3,245 3,135 142,232
2019.05.17 3,200 5 3,250 3,250 3,170 102,465
2019.05.16 3,195 35 3,275 3,275 3,195 122,273
2019.05.15 3,230 70 3,170 3,240 3,155 104,595
2019.05.14 3,160 35 3,140 3,200 3,110 152,323
2019.05.13 3,195 5 3,185 3,300 3,105 142,147
2019.05.10 3,190 65 3,225 3,290 3,175 279,314
2019.05.09 3,255 180 3,435 3,480 3,250 441,301
2019.05.08 3,435 80 3,455 3,500 3,415 265,266
2019.05.07 3,515 140 3,600 3,605 3,505 329,765
2019.05.03 3,655 40 3,605 3,660 3,570 367,343
2019.05.02 3,645 70 3,655 3,675 3,630 164,008
2019.04.30 3,575 50 3,570 3,630 3,505 398,130
2019.04.29 3,525 55 3,450 3,570 3,450 241,357
2019.04.26 3,470 80 3,605 3,615 3,450 479,856
2019.04.24 3,640 30 3,620 3,640 3,620 2,916
2019.04.23 3,610 35 3,695 3,695 3,595 481,523
2019.04.22 3,645 35 3,670 3,730 3,605 689,752
2019.04.19 3,610 25 3,625 3,700 3,575 832,815
2019.04.18 3,635 160 3,805 3,820 3,620 1,349,165
2019.04.17 3,795 430 3,370 3,980 3,340 7,535,655
2019.04.15 3,375 25 3,385 3,390 3,335 190,814
2019.04.12 3,390 45 3,430 3,430 3,380 93,435
2019.04.11 3,435 35 3,385 3,435 3,385 131,310
2019.04.10 3,400 15 3,385 3,400 3,330 106,255
2019.04.09 3,385 5 3,415 3,415 3,350 88,622
2019.04.08 3,375 40 3,350 3,385 3,350 45,257
2019.04.05 3,335 50 3,390 3,410 3,335 212,093
2019.04.04 3,365 75 3,445 3,450 3,355 245,151
2019.04.03 3,440 0 3,485 3,495 3,410 132,993
2019.04.02 3,440 50 3,570 3,570 3,440 169,386
2019.04.01 3,490 100 3,400 3,510 3,375 206,926
2019.03.29 3,390 70 3,330 3,395 3,300 161,259
2019.03.28 3,320 135 3,455 3,495 3,290 242,567
2019.03.27 3,455 40 3,505 3,580 3,450 327,145
2019.03.26 3,495 30 3,465 3,520 3,440 177,396
2019.03.25 3,540 20 3,605 3,605 3,450 172,956
2019.03.22 3,560 100 3,490 3,630 3,490 535,095
2019.03.21 3,460 35 3,425 3,490 3,390 173,561
2019.03.20 3,425 40 3,465 3,495 3,400 224,101
2019.03.19 3,465 55 3,550 3,560 3,455 253,144
2019.03.18 3,520 140 3,375 3,530 3,365 431,067
2019.03.15 3,380 30 3,410 3,455 3,370 154,948
2019.03.14 3,410 10 3,430 3,430 3,345 140,296
2019.03.13 3,400 10 3,410 3,445 3,380 128,525
2019.03.12 3,410 75 3,330 3,425 3,330 143,031
2019.03.11 3,335 15 3,380 3,395 3,225 166,622
2019.03.08 3,350 35 3,360 3,400 3,350 76,436
2019.03.07 3,385 30 3,390 3,485 3,350 271,388
2019.03.06 3,415 90 3,335 3,435 3,315 340,675
2019.03.05 3,325 5 3,320 3,340 3,300 113,582
2019.03.04 3,320 60 3,250 3,340 3,250 189,758
2019.02.28 3,260 45 3,305 3,345 3,260 256,095
2019.02.27 3,305 45 3,235 3,335 3,235 126,284
2019.02.26 3,260 40 3,320 3,320 3,245 95,246
2019.02.25 3,300 5 3,290 3,315 3,270 78,281
2019.02.22 3,295 45 3,360 3,370 3,280 166,949
2019.02.21 3,340 65 3,260 3,355 3,260 242,428
2019.02.20 3,275 20 3,255 3,315 3,240 157,353
2019.02.19 3,255 10 3,265 3,275 3,190 132,965
2019.02.18 3,265 30 3,280 3,280 3,245 130,332
2019.02.15 3,235 5 3,230 3,255 3,195 131,053
2019.02.14 3,230 110 3,145 3,245 3,110 247,492
2019.02.13 3,120 40 3,105 3,140 3,100 112,277
2019.02.12 3,080 15 3,080 3,110 3,075 73,130
2019.02.11 3,095 25 3,120 3,125 3,065 113,957
2019.02.08 3,120 20 3,105 3,125 3,095 85,184
2019.02.07 3,100 60 3,160 3,160 3,085 237,167
2019.02.01 3,160 30 3,200 3,205 3,150 139,345
2019.01.31 3,190 80 3,240 3,280 3,180 346,337
2019.01.30 3,270 65 3,350 3,360 3,250 166,048
2019.01.29 3,335 95 3,250 3,360 3,235 306,197
2019.01.28 3,240 20 3,290 3,295 3,230 119,509
2019.01.24 3,335 10 3,335 3,365 3,310 101,740
2019.01.23 3,325 45 3,280 3,355 3,250 126,599
2019.01.22 3,280 15 3,260 3,310 3,260 90,543
2019.01.21 3,295 75 3,240 3,300 3,225 69,626
2019.01.18 3,220 25 3,215 3,250 3,205 75,016
2019.01.17 3,245 50 3,290 3,330 3,245 86,318
2019.01.16 3,295 60 3,250 3,500 3,250 574,894
2019.01.15 3,235 25 3,190 3,250 3,190 65,508
2019.01.14 3,210 35 3,220 3,285 3,190 52,644
2019.01.11 3,245 35 3,215 3,300 3,200 82,879
2019.01.10 3,210 10 3,200 3,275 3,200 102,537
2019.01.09 3,200 10 3,200 3,225 3,180 47,477
2019.01.08 3,190 40 3,310 3,330 3,150 194,767
2019.01.07 3,230 130 3,150 3,230 3,100 139,098
2019.01.04 3,100 115 2,985 3,100 2,910 122,885
2019.01.03 2,985 45 3,015 3,045 2,980 126,585
2019.01.02 3,030 20 3,010 3,090 3,005 110,700
2018.12.28 3,010 10 3,005 3,085 2,995 125,399
2018.12.27 3,000 75 2,960 3,035 2,945 121,705
2018.12.26 2,925 95 2,980 2,980 2,900 239,976
2018.12.24 3,020 150 3,165 3,165 3,005 282,531
2018.12.21 3,170 40 3,230 3,270 3,170 148,683
2018.12.20 3,210 185 3,355 3,385 3,155 318,773
2018.12.19 3,395 50 3,375 3,465 3,325 225,927
2018.12.18 3,345 35 3,335 3,405 3,300 222,555
2018.12.17 3,380 370 3,670 3,685 3,375 648,994
2018.12.13 3,775 5 3,775 3,800 3,725 17,460
2018.12.12 3,770 150 3,645 3,775 3,645 94,173
2018.12.11 3,620 90 3,695 3,755 3,595 171,830
2018.12.10 3,710 180 3,880 3,880 3,705 123,006
2018.12.07 3,890 15 3,970 3,970 3,870 91,367
2018.12.06 3,905 90 4,070 4,070 3,870 124,674
2018.12.05 3,995 10 3,920 4,115 3,905 167,523
2018.12.04 4,005 25 3,940 4,030 3,940 120,215
2018.12.03 3,980 70 3,990 4,000 3,920 195,049
2018.11.30 3,910 50 3,875 3,940 3,820 287,272
2018.11.29 3,860 45 3,970 3,970 3,825 178,316
2018.11.28 3,905 30 3,940 4,030 3,880 171,491
2018.11.27 3,935 35 3,920 3,970 3,890 163,357
2018.11.26 3,900 110 3,790 3,925 3,785 180,220
2018.11.23 3,790 5 3,870 3,870 3,780 82,450
2018.11.22 3,795 35 3,840 3,865 3,765 56,978
2018.11.21 3,830 5 3,830 3,875 3,685 168,020
2018.11.20 3,835 140 3,895 3,940 3,835 176,209
2018.11.19 3,975 55 3,900 3,995 3,885 113,620
2018.11.16 3,920 120 3,830 4,005 3,820 239,990
2018.11.15 3,800 90 3,750 3,825 3,665 122,612
2018.11.14 3,710 35 3,765 3,800 3,695 150,669
2018.11.13 3,745 55 3,765 3,765 3,555 52,601
2018.11.12 3,800 115 3,695 3,895 3,615 107,517
2018.11.09 3,685 50 3,615 3,730 3,595 73,276
2018.11.08 3,635 155 3,505 3,670 3,455 196,460
2018.11.07 3,480 35 3,565 3,580 3,455 91,094
2018.11.06 3,515 0 3,500 3,530 3,455 43,542
2018.11.05 3,515 15 3,500 3,575 3,400 79,740
2018.11.02 3,500 150 3,365 3,525 3,365 118,112
2018.11.01 3,350 90 3,305 3,425 3,285 109,058
2018.10.31 3,260 110 3,160 3,275 3,135 158,000
2018.10.30 3,150 70 2,940 3,185 2,940 609,238
2018.10.29 3,595 25 3,560 3,595 3,560 3,591
2018.10.26 3,620 160 4,050 4,050 3,575 188,376
2018.10.23 3,990 175 4,175 4,200 3,985 61,911
2018.10.22 4,165 5 4,160 4,200 4,120 88,082
2018.10.19 4,160 0 4,100 4,170 4,045 61,878
2018.10.17 4,060 50 4,020 4,095 4,020 68,674
2018.10.16 4,010 15 3,995 4,050 3,995 1,795
2018.10.15 3,995 95 3,880 4,030 3,860 129,988
2018.10.12 3,900 30 3,675 3,965 3,675 218,039
2018.10.11 3,870 305 4,025 4,075 3,850 300,450
2018.10.10 4,175 90 4,260 4,305 4,125 114,302
2018.10.08 4,265 30 4,235 4,335 4,200 122,223
2018.10.05 4,235 65 4,315 4,370 4,160 202,595
2018.10.04 4,300 200 4,540 4,540 4,225 287,441
2018.10.02 4,500 150 4,625 4,645 4,455 248,004
2018.10.01 4,650 150 4,520 4,675 4,480 464,088
2018.09.28 4,500 15 4,470 4,520 4,450 104,352
2018.09.27 4,485 20 4,505 4,525 4,420 101,375
2018.09.21 4,465 40 4,455 4,475 4,390 131,575
2018.09.20 4,425 65 4,500 4,520 4,400 138,933
2018.09.19 4,490 40 4,545 4,545 4,455 90,526
2018.09.18 4,530 30 4,465 4,540 4,440 121,659
2018.09.17 4,500 60 4,560 4,585 4,435 174,523
2018.09.14 4,560 35 4,490 4,570 4,490 176,312
2018.09.13 4,525 80 4,480 4,560 4,420 150,275
2018.09.05 4,475 95 4,380 4,570 4,380 413,864
2018.09.03 4,320 95 4,205 4,380 4,200 202,466
2018.08.31 4,225 5 4,215 4,260 4,190 64,934
2018.08.30 4,220 30 4,220 4,240 4,170 75,172
2018.08.29 4,190 35 4,230 4,245 4,160 62,746
2018.08.28 4,155 105 4,260 4,270 4,155 116,106
2018.08.27 4,260 175 4,110 4,270 4,070 238,815
2018.08.24 4,085 40 4,045 4,130 4,045 65,190
2018.08.23 4,045 5 4,060 4,095 4,020 76,740
2018.08.22 4,050 30 4,025 4,065 3,980 95,060
2018.08.21 4,020 75 3,930 4,030 3,930 57,072
2018.08.20 3,945 5 3,940 3,970 3,940 64,489
2018.08.14 3,970 25 4,005 4,020 3,930 113,761
2018.08.13 3,995 125 4,120 4,120 3,990 151,351
2018.08.06 4,165 30 4,150 4,225 4,130 72,956
2018.08.03 4,135 45 4,095 4,150 4,085 29,772
2018.08.02 4,090 60 4,160 4,160 4,090 76,280
2018.08.01 4,150 90 4,075 4,160 4,060 110,542
2018.07.31 4,060 5 4,060 4,100 4,010 63,853
2018.07.30 4,065 5 4,075 4,090 4,015 58,764
2018.07.26 4,030 45 3,995 4,060 3,995 99,649
2018.07.25 3,985 40 4,005 4,045 3,970 156,682
2018.07.24 4,025 0 3,960 4,065 3,925 130,752
2018.07.23 4,025 170 4,200 4,200 4,020 134,723
2018.07.20 4,195 5 4,200 4,255 4,165 92,832
2018.07.19 4,200 120 4,330 4,345 4,175 128,769
2018.07.18 4,320 5 4,330 4,370 4,300 120,239
2018.07.17 4,325 105 4,230 4,375 4,225 185,331
2018.07.16 4,220 25 4,260 4,300 4,220 111,590
2018.07.13 4,245 45 4,250 4,285 4,210 69,344
2018.07.12 4,200 65 4,190 4,275 4,150 121,240
2018.07.11 4,135 20 4,155 4,185 4,100 60,554
2018.07.09 4,075 5 4,015 4,100 4,015 36,837
2018.07.06 4,070 50 4,005 4,080 3,980 93,481
2018.07.05 4,020 125 4,170 4,175 3,980 153,746
2018.07.04 4,145 95 3,985 4,150 3,985 105,375
2018.07.03 4,050 160 4,125 4,210 4,030 263,078
2018.07.02 4,210 115 4,355 4,430 4,205 118,240
2018.06.29 4,325 80 4,340 4,370 4,265 94,029
2018.06.28 4,405 115 4,525 4,525 4,400 111,655
2018.06.25 4,445 25 4,370 4,475 4,360 68,558
2018.06.22 4,420 60 4,480 4,500 4,365 167,328
2018.06.21 4,480 95 4,385 4,670 4,385 349,289
2018.06.20 4,385 135 4,250 4,430 4,245 166,577
2018.06.19 4,250 185 4,400 4,470 4,235 273,657
2018.06.18 4,435 140 4,590 4,640 4,410 298,752
2018.06.15 4,635 100 4,535 4,665 4,535 234,853
2018.06.14 4,535 170 4,720 4,765 4,450 1,424,626
2018.06.12 4,705 215 4,925 4,955 4,675 781,612
2018.06.11 4,920 120 5,040 5,070 4,910 516,223
2018.06.08 5,040 20 5,000 5,080 4,995 150,846
2018.06.07 5,020 20 5,020 5,040 4,990 180,137
2018.06.05 5,000 20 4,995 5,050 4,990 245,349
2018.06.04 5,020 50 5,040 5,060 4,955 225,118
2018.06.01 5,070 100 5,080 5,110 5,030 247,202
2018.05.31 5,170 170 5,020 5,240 4,995 238,300
2018.05.30 5,000 70 5,050 5,090 4,980 324,268
2018.05.29 5,070 0 5,030 5,130 5,010 179,882
2018.05.28 5,070 40 5,050 5,130 5,030 211,544
2018.05.25 5,030 160 5,170 5,170 5,030 404,988
2018.05.24 5,190 50 5,240 5,240 5,190 126,382
2018.05.23 5,240 10 5,210 5,260 5,180 135,544
2018.05.21 5,230 30 5,280 5,280 5,190 115,974
2018.05.18 5,260 50 5,190 5,290 5,190 112,697
2018.05.17 5,210 70 5,150 5,230 5,140 141,279
2018.05.16 5,140 80 5,180 5,290 5,120 302,489
2018.05.14 5,230 110 5,320 5,360 5,170 278,020
2018.05.11 5,340 70 5,330 5,340 5,250 158,938
2018.05.10 5,270 40 5,200 5,290 5,150 233,132
2018.05.09 5,230 30 5,170 5,290 5,090 329,444
2018.05.08 5,200 80 5,280 5,410 5,200 298,043
2018.05.04 5,280 120 5,410 5,420 5,280 187,865
2018.05.03 5,400 110 5,290 5,480 5,260 264,484
2018.05.02 5,290 80 5,360 5,400 5,240 272,082
2018.04.26 5,450 30 5,450 5,480 5,400 181,452
2018.04.25 5,420 90 5,510 5,510 5,370 286,486
2018.04.24 5,510 10 5,530 5,570 5,400 320,853
2018.04.23 5,520 210 5,720 5,800 5,510 587,315
2018.04.20 5,730 90 5,800 5,820 5,700 337,312
2018.04.19 5,820 50 5,780 5,930 5,750 609,269
2018.04.18 5,770 60 5,860 5,880 5,740 477,812
2018.04.17 5,830 50 5,790 5,860 5,750 415,721
2018.04.16 5,780 50 5,740 5,850 5,700 464,640
2018.04.13 5,730 30 5,720 5,790 5,690 338,541
2018.04.12 5,700 30 5,750 5,900 5,700 704,950
2018.04.11 5,730 90 5,820 5,860 5,710 417,209
2018.04.10 5,820 70 5,960 5,960 5,770 510,927
2018.04.09 5,890 100 6,010 6,040 5,880 379,186
2018.04.06 5,990 80 6,020 6,110 5,920 466,935
2018.04.05 6,070 10 6,150 6,230 5,990 558,676
2018.04.04 6,080 200 6,260 6,340 6,030 871,700
2018.04.03 6,280 70 6,290 6,410 6,150 1,481,896
2018.04.02 6,350 430 6,120 6,400 5,990 3,410,386
2018.03.30 5,890 90 6,030 6,030 5,810 345,111
2018.03.29 5,980 310 5,730 6,020 5,700 970,282
2018.03.28 5,670 20 5,630 5,780 5,590 303,552
2018.03.27 5,690 110 5,850 5,860 5,640 485,422
2018.03.26 5,800 210 5,600 5,800 5,540 332,259
2018.03.23 5,590 160 5,630 5,820 5,550 442,129
2018.03.22 5,750 50 5,800 5,870 5,750 257,851
2018.03.21 5,800 0 5,800 5,870 5,760 216,776
2018.03.20 5,800 0 5,750 5,930 5,700 353,331
2018.03.19 5,800 70 5,830 5,900 5,750 276,212
2018.03.16 5,870 110 5,980 5,990 5,810 357,433
2018.03.15 5,980 130 5,820 6,020 5,770 665,865
2018.03.14 5,850 0 5,830 5,930 5,800 290,983
2018.03.13 5,850 110 5,950 5,970 5,830 352,743
2018.03.12 5,960 10 6,050 6,060 5,890 411,813
2018.03.09 5,950 100 5,920 6,030 5,870 501,288
2018.03.08 5,850 150 6,020 6,030 5,800 606,486
2018.03.07 6,050 40 6,020 6,070 6,020 30,000
2018.03.06 6,090 200 5,900 6,150 5,900 1,438,328
2018.03.05 5,890 40 5,970 6,040 5,750 674,275
2018.03.02 5,780 20 5,730 5,780 5,730 13,955
2018.02.28 5,800 100 5,930 6,040 5,780 1,161,228
2018.02.27 5,900 110 5,850 5,930 5,650 839,708
2018.02.26 5,790 10 5,860 5,940 5,750 672,454
2018.02.23 5,800 130 5,680 5,890 5,640 1,019,076
2018.02.22 5,670 160 5,730 5,840 5,610 1,603,656
2018.02.21 5,510 180 5,340 5,560 5,330 377,018
2018.02.20 5,330 120 5,450 5,490 5,310 199,675
2018.02.19 5,450 210 5,330 5,450 5,300 536,811
2018.02.14 5,240 50 5,200 5,310 5,150 307,849
2018.02.13 5,190 260 5,450 5,450 5,180 608,773
2018.02.12 5,450 50 5,500 5,540 5,420 408,706
2018.02.09 5,500 50 5,320 5,590 5,280 659,094
2018.02.08 5,550 330 5,250 5,630 5,220 834,800
2018.02.07 5,220 140 5,410 5,530 5,220 582,516
2018.02.06 5,360 130 5,270 5,380 5,120 756,883
2018.02.05 5,490 210 5,590 5,760 5,480 597,531
2018.02.02 5,700 30 5,740 5,770 5,630 744,142
2018.02.01 5,670 320 5,340 5,700 5,340 1,036,003
2018.01.31 5,350 40 5,280 5,380 5,240 323,954
2018.01.30 5,310 280 5,520 5,520 5,300 611,062
2018.01.29 5,590 70 5,750 5,750 5,520 427,299
2018.01.26 5,660 170 5,550 5,700 5,450 545,881
2018.01.25 5,490 90 5,400 5,500 5,370 241,905
2018.01.24 5,400 40 5,440 5,450 5,380 191,408
2018.01.23 5,440 20 5,500 5,500 5,360 250,728
2018.01.22 5,460 10 5,450 5,520 5,320 345,465
2018.01.19 5,450 130 5,400 5,470 5,340 435,174
2018.01.18 5,320 50 5,440 5,450 5,280 401,591
2018.01.17 5,370 190 5,180 5,380 5,150 692,549
2018.01.16 5,180 140 5,080 5,230 5,060 536,161
2018.01.15 5,040 10 5,000 5,090 4,975 277,496
2018.01.12 5,030 100 5,120 5,140 4,980 600,867
2018.01.11 5,130 50 5,100 5,180 5,080 284,976
2018.01.10 5,080 20 5,110 5,120 5,000 242,750
2018.01.09 5,060 20 5,060 5,190 4,990 423,962
2018.01.08 5,040 90 5,150 5,150 5,040 403,747
2018.01.05 5,130 10 5,150 5,190 5,100 278,593
2018.01.04 5,140 140 5,280 5,310 5,130 465,062
2018.01.03 5,280 110 5,380 5,380 5,280 380,851
2018.01.02 5,390 10 5,410 5,450 5,290 242,556
2017.12.28 5,400 10 5,360 5,460 5,260 157,447
2017.12.27 5,390 50 5,420 5,420 5,260 199,146
2017.12.26 5,440 110 5,370 5,510 5,350 257,920
2017.12.22 5,330 40 5,240 5,340 5,150 270,420
2017.12.21 5,290 160 5,440 5,440 5,220 363,367
2017.12.20 5,450 150 5,570 5,590 5,450 270,393
2017.12.19 5,600 230 5,840 5,860 5,520 511,024
2017.12.18 5,830 340 5,540 5,840 5,500 763,730
2017.12.15 5,490 50 5,540 5,560 5,470 163,225
2017.12.14 5,540 40 5,640 5,640 5,480 308,556
2017.12.13 5,580 20 5,630 5,640 5,540 175,749
2017.12.12 5,600 80 5,640 5,710 5,570 176,339
2017.12.11 5,680 210 5,500 5,680 5,440 243,032
2017.12.08 5,470 20 5,470 5,520 5,410 230,063
2017.12.07 5,450 210 5,720 5,750 5,430 451,070
2017.12.06 5,660 20 5,680 5,800 5,640 275,997
2017.12.05 5,680 80 5,600 5,800 5,600 355,181
2017.12.04 5,600 70 5,680 5,760 5,600 294,607
2017.12.01 5,670 0 5,740 5,740 5,570 389,754
2017.11.30 5,810 20 5,830 5,870 5,750 67,155
2017.11.29 5,830 10 5,780 5,920 5,710 360,485
2017.11.28 5,820 60 5,930 5,940 5,780 303,031
2017.11.27 5,880 150 6,130 6,140 5,860 597,004
2017.11.24 6,030 30 5,950 6,080 5,850 833,156
2017.11.23 6,000 330 5,690 6,020 5,690 1,167,619
2017.11.22 5,670 120 5,790 5,820 5,600 688,296
2017.11.21 5,790 60 5,910 5,930 5,700 623,542
2017.11.20 5,850 120 5,940 6,000 5,800 512,079
2017.11.17 5,970 100 5,950 6,040 5,860 676,887
2017.11.16 5,870 140 6,010 6,060 5,830 875,241
2017.11.15 6,010 190 6,230 6,240 5,960 1,078,482
2017.11.13 5,990 270 5,800 6,000 5,730 1,118,085
2017.11.10 5,720 30 5,730 5,780 5,650 352,794
2017.11.07 5,620 10 5,670 5,680 5,580 219,166
2017.11.06 5,610 70 5,550 5,630 5,490 287,598
2017.11.03 5,540 0 5,520 5,690 5,520 314,753
2017.11.02 5,540 50 5,600 5,600 5,500 262,900
2017.11.01 5,590 70 5,510 5,690 5,510 531,160
2017.10.31 5,520 20 5,620 5,660 5,380 642,005
2017.10.26 5,350 280 5,120 5,350 5,070 1,031,321
2017.10.25 5,070 60 5,030 5,110 5,010 190,216
2017.10.24 5,010 50 5,040 5,120 4,995 252,853
2017.10.23 5,060 130 5,230 5,230 5,040 398,787
2017.10.20 5,190 180 5,010 5,250 5,000 803,626
2017.10.19 5,010 0 4,975 5,020 4,955 116,448
2017.10.16 4,940 90 4,835 5,000 4,750 235,536
2017.10.13 4,850 120 4,980 4,980 4,815 168,229
2017.10.12 4,970 25 5,000 5,060 4,970 122,668
2017.10.11 4,995 60 4,935 5,050 4,925 153,456
2017.10.10 4,935 95 5,000 5,010 4,915 190,537
2017.09.29 5,030 85 5,000 5,060 4,975 116,034
2017.09.26 4,695 245 4,900 4,935 4,645 822,308
2017.09.25 4,940 130 4,995 5,110 4,935 255,135
2017.09.22 5,070 50 4,980 5,110 4,980 272,484
2017.09.21 5,020 20 5,050 5,090 4,985 178,064
2017.09.20 5,040 90 5,190 5,190 5,040 226,542
2017.09.19 5,130 60 5,070 5,190 5,070 319,790
2017.09.18 5,070 20 5,080 5,120 5,010 358,697
2017.09.14 5,120 100 4,975 5,130 4,915 426,640
2017.09.12 5,200 0 5,220 5,250 5,180 270,881
2017.09.11 5,200 30 5,190 5,340 5,190 324,851
2017.09.08 5,170 10 5,200 5,240 5,170 221,803
2017.09.07 5,180 80 5,200 5,270 5,140 413,737
2017.09.06 5,260 40 5,310 5,360 5,250 235,094
2017.09.05 5,300 40 5,300 5,340 5,210 285,330
2017.09.04 5,260 260 5,300 5,420 5,240 642,588
2017.09.01 5,520 70 5,550 5,590 5,510 351,362
2017.08.29 5,760 20 5,750 5,820 5,720 297,834
2017.08.28 5,780 30 5,820 5,880 5,760 274,436
2017.08.25 5,810 60 5,760 5,850 5,740 317,008
2017.08.24 5,750 90 5,850 5,860 5,750 343,558
2017.08.23 5,840 110 5,790 5,870 5,730 478,133
2017.08.18 5,880 120 5,710 5,890 5,670 482,643
2017.08.17 5,760 150 5,910 5,910 5,750 558,421
2017.08.16 5,910 30 6,050 6,050 5,850 629,387
2017.08.11 5,820 80 5,590 5,850 5,590 643,039
2017.08.10 5,740 120 5,820 5,960 5,650 847,134
2017.08.09 5,860 270 6,130 6,180 5,800 1,441,665
2017.08.08 6,130 130 6,280 6,300 6,130 984,637
2017.08.07 6,260 60 6,430 6,490 6,250 1,752,007
2017.08.04 6,320 60 6,440 6,480 6,180 1,465,500
2017.08.03 6,380 10 6,540 6,560 6,170 1,840,906
2017.07.31 6,350 60 6,180 6,350 5,990 799,144
2017.07.28 6,290 10 6,360 6,400 6,200 628,238
2017.07.27 6,300 190 6,100 6,330 6,100 683,638
2017.07.26 6,110 90 6,200 6,250 5,960 828,755
2017.07.25 6,200 240 6,370 6,420 6,140 1,183,319
2017.07.24 6,440 80 6,540 6,570 6,430 435,360
2017.07.19 6,470 160 6,360 6,470 6,280 899,663
2017.07.18 6,310 110 6,230 6,420 6,230 1,381,786
2017.07.17 6,200 0 6,220 6,290 6,140 300,988
2017.07.14 6,200 70 6,330 6,350 6,100 650,765
2017.07.13 6,270 0 6,330 6,350 6,200 461,910
2017.07.12 6,270 50 6,240 6,330 6,190 684,991
2017.07.07 6,250 280 5,970 6,320 5,970 1,241,286
2017.07.06 5,970 30 5,960 6,090 5,960 260,763
2017.07.05 6,000 140 5,840 6,000 5,840 201,941
2017.07.04 5,860 70 5,990 6,050 5,800 424,493
2017.07.03 5,930 170 6,100 6,120 5,930 353,769
2017.06.30 6,100 10 6,050 6,140 5,990 358,925
2017.06.29 6,090 190 5,930 6,100 5,900 830,322
2017.06.27 5,950 190 5,790 5,990 5,790 1,216,237
2017.06.26 5,760 30 5,750 5,800 5,720 210,068
2017.06.23 5,790 100 5,710 5,820 5,710 316,586
2017.06.22 5,690 160 5,850 5,860 5,660 353,845
2017.06.21 5,760 20 5,740 5,780 5,670 149,990
2017.06.20 5,740 190 5,560 5,900 5,560 1,236,657
2017.06.16 5,610 140 5,750 5,790 5,600 403,735
2017.06.15 5,750 60 5,820 5,840 5,660 614,609
2017.06.14 5,810 60 5,750 5,840 5,690 548,419
2017.06.13 5,750 10 5,770 5,780 5,640 547,676
2017.06.12 5,760 190 5,580 5,780 5,540 729,074
2017.06.07 5,520 70 5,540 5,560 5,410 695,181
2017.06.05 5,590 660 5,740 5,860 5,400 4,070,279
2017.06.02 6,250 290 6,040 6,270 6,000 968,633
2017.06.01 5,960 170 6,130 6,130 5,950 667,973
2017.05.31 6,130 30 6,190 6,260 6,040 813,710
2017.05.30 6,160 190 6,360 6,440 6,160 808,166
2017.05.29 6,350 50 6,340 6,440 6,200 700,135
2017.05.26 6,300 10 6,370 6,380 6,220 568,492
2017.05.23 5,980 190 6,130 6,170 5,950 1,154,254
2017.05.22 6,170 20 6,190 6,210 6,060 636,751
2017.05.19 6,150 240 6,380 6,380 6,150 1,487,977
2017.05.18 6,390 180 6,160 6,440 6,140 2,062,435
2017.05.17 6,210 460 5,880 6,240 5,850 3,615,806
2017.05.16 5,660 90 5,540 5,720 5,540 729,108
2017.05.11 5,340 60 5,300 5,350 5,240 337,675
2017.05.10 5,280 50 5,210 5,310 5,210 287,116
2017.05.08 5,230 0 5,220 5,280 5,170 337,781
2017.05.04 5,230 50 5,130 5,240 5,120 307,856
2017.05.02 5,180 300 5,440 5,440 5,180 721,481
2017.04.28 5,480 40 5,520 5,580 5,390 296,226
2017.04.26 5,510 10 5,530 5,540 5,470 44,663
2017.04.25 5,500 60 5,400 5,540 5,400 400,779
2017.04.24 5,440 0 5,480 5,590 5,440 647,777
2017.04.21 5,440 0 5,410 5,460 5,360 231,276
2017.04.20 5,440 30 5,400 5,450 5,340 174,870
2017.04.19 5,410 50 5,460 5,560 5,410 353,181
2017.04.18 5,460 20 5,470 5,570 5,420 476,348
2017.04.17 5,440 220 5,230 5,450 5,230 333,480
2017.04.13 5,180 80 5,120 5,200 5,090 114,558
2017.04.12 5,100 30 5,150 5,170 5,070 252,834
2017.04.11 5,130 60 5,240 5,240 5,100 278,670
2017.04.10 5,190 200 5,370 5,380 5,160 361,901
2017.04.07 5,390 30 5,400 5,450 5,360 196,737
2017.04.04 5,450 10 5,460 5,470 5,390 185,344
2017.04.03 5,440 130 5,290 5,440 5,280 276,074
2017.03.31 5,310 0 5,350 5,350 5,250 141,430
2017.03.30 5,310 20 5,370 5,370 5,280 90,637
2017.03.28 5,300 20 5,260 5,320 5,220 156,417
2017.03.27 5,280 20 5,260 5,360 5,150 179,140
2017.03.23 5,150 250 5,400 5,450 5,120 491,599
2017.03.22 5,400 10 5,340 5,450 5,330 188,132
2017.03.21 5,390 60 5,420 5,530 5,320 369,835
2017.03.20 5,450 40 5,450 5,500 5,420 162,868
2017.03.17 5,410 30 5,400 5,460 5,360 184,278
2017.03.16 5,380 120 5,320 5,390 5,310 170,172
2017.03.15 5,260 70 5,330 5,390 5,250 180,836
2017.03.14 5,330 50 5,390 5,420 5,330 143,649
2017.03.13 5,380 70 5,310 5,390 5,310 147,981
2017.03.10 5,310 120 5,210 5,340 5,180 264,167
2017.03.09 5,190 20 5,210 5,320 5,170 255,012
2017.03.08 5,170 40 5,140 5,230 5,100 172,525
2017.03.07 5,130 80 5,020 5,160 5,010 202,110
2017.03.06 5,050 0 5,020 5,070 4,960 241,881
2017.03.03 5,050 100 5,050 5,070 4,900 509,116
2017.03.02 5,150 240 5,350 5,350 5,150 592,259
2017.02.28 5,390 330 5,700 5,700 5,390 986,498
2017.02.27 5,720 220 5,870 5,890 5,700 405,022
2017.02.24 5,940 50 5,860 6,010 5,850 226,016
2017.02.23 5,890 120 6,010 6,150 5,880 551,049
2017.02.22 6,010 20 6,040 6,050 5,950 260,971
2017.02.21 6,030 40 6,000 6,040 5,910 334,646
2017.02.20 5,990 20 6,020 6,050 5,950 592,543
2017.02.17 5,970 360 5,630 6,050 5,630 1,328,023
2017.02.16 5,610 50 5,700 5,700 5,590 150,185
2017.02.15 5,660 70 5,590 5,690 5,530 180,345
2017.02.14 5,590 90 5,500 5,620 5,500 199,545
2017.02.13 5,500 70 5,550 5,550 5,420 139,997
2017.02.10 5,570 60 5,600 5,710 5,570 262,388
2017.02.09 5,630 0 5,630 5,660 5,450 222,254
2017.02.08 5,630 80 5,720 5,780 5,620 250,709
2017.02.07 5,710 130 5,880 5,900 5,710 514,255
2017.02.06 5,840 360 5,470 5,850 5,460 780,441
2017.02.03 5,480 30 5,540 5,550 5,400 231,134
2017.02.02 5,510 30 5,440 5,680 5,440 522,657
2017.02.01 5,600 270 5,500 5,660 5,500 187,756
2017.01.31 5,330 140 5,190 5,330 5,150 165,730
2017.01.26 5,190 50 5,160 5,280 5,160 185,377
2017.01.25 5,140 40 5,160 5,300 5,140 205,909
2017.01.24 5,100 70 5,130 5,190 5,100 116,756
2017.01.23 5,170 30 5,170 5,250 5,160 107,409
2017.01.20 5,200 40 5,200 5,280 5,180 104,458
2017.01.19 5,240 40 5,290 5,380 5,210 148,237
2017.01.18 5,280 110 5,170 5,290 5,170 97,873
2017.01.17 5,170 0 5,150 5,310 5,150 81,739
2017.01.13 5,240 10 5,180 5,330 5,180 87,446
2017.01.12 5,230 20 5,160 5,310 5,140 155,557
2017.01.11 5,210 120 5,310 5,370 5,200 189,891
2017.01.10 5,330 80 5,410 5,490 5,300 240,060
2017.01.09 5,410 50 5,500 5,510 5,390 106,209
2017.01.06 5,460 90 5,500 5,660 5,450 224,484
2017.01.05 5,550 140 5,450 5,610 5,360 252,831
2017.01.04 5,410 70 5,510 5,540 5,410 208,689
2017.01.03 5,480 100 5,580 5,600 5,480 185,525
2016.12.29 5,630 10 5,580 5,680 5,520 211,309
2016.12.28 5,640 350 5,290 5,660 5,260 694,243
2016.12.27 5,290 110 5,150 5,320 5,150 182,799
2016.12.26 5,180 130 5,320 5,390 5,180 154,066
2016.12.23 5,310 190 5,120 5,320 5,110 155,915
2016.12.22 5,120 110 5,240 5,240 5,120 124,748
2016.12.21 5,230 30 5,190 5,290 5,150 127,936
2016.12.20 5,200 140 5,300 5,360 5,200 173,937
2016.12.19 5,340 20 5,300 5,360 5,250 236,923
2016.12.16 5,360 130 5,480 5,500 5,320 187,069
2016.12.15 5,490 230 5,300 5,630 5,200 472,666
2016.12.14 5,260 170 5,430 5,470 5,260 397,365
2016.12.13 5,430 190 5,340 5,430 5,220 504,572
2016.12.12 5,240 265 5,070 5,270 5,010 777,251
2016.12.09 4,975 155 4,845 4,975 4,805 273,277
2016.12.08 4,820 10 4,850 4,960 4,785 396,700
2016.12.07 4,810 60 4,775 4,840 4,700 339,246
2016.12.06 4,750 235 4,550 4,835 4,550 304,800
2016.12.05 4,515 90 4,605 4,630 4,510 185,476
2016.12.02 4,605 20 4,540 4,705 4,515 257,190
2016.12.01 4,585 135 4,690 4,695 4,580 206,959
2016.11.30 4,720 25 4,730 4,765 4,695 173,441
2016.11.29 4,745 135 4,610 4,760 4,605 240,881
2016.11.28 4,610 85 4,670 4,720 4,590 195,207
2016.11.25 4,695 100 4,550 4,785 4,550 339,125
2016.11.24 4,595 255 4,820 4,900 4,545 713,603
2016.11.23 4,850 80 4,935 4,980 4,820 603,783
2016.11.21 5,160 880 5,860 5,920 5,110 1,439,028
2016.11.18 6,040 120 6,190 6,190 6,020 192,204
2016.11.17 6,160 30 6,190 6,220 6,100 128,455
2016.11.16 6,190 10 6,200 6,240 6,160 138,201
2016.11.15 6,180 20 6,200 6,270 6,180 126,221
2016.11.14 6,200 20 6,230 6,240 6,170 127,705
2016.11.11 6,220 80 6,260 6,300 6,160 148,560
2016.11.10 6,300 240 6,100 6,300 6,100 388,874
2016.11.09 6,060 220 6,310 6,320 5,900 567,607
2016.11.08 6,280 10 6,330 6,340 6,240 142,090
2016.11.07 6,290 140 6,220 6,340 6,190 224,676
2016.11.04 6,150 130 6,080 6,190 6,000 148,805
2016.11.03 6,020 0 5,960 6,130 5,960 135,218
2016.11.02 6,020 80 6,090 6,140 6,010 205,968
2016.11.01 6,100 100 6,010 6,170 5,990 202,035
2016.10.31 6,000 140 6,120 6,180 5,970 262,859
2016.10.28 6,140 160 6,270 6,360 6,120 255,469
2016.10.27 6,300 290 5,960 6,350 5,960 264,901
2016.10.26 6,010 60 6,060 6,110 5,950 301,011
2016.10.25 6,070 240 6,300 6,360 6,010 378,260
2016.10.24 6,310 0 6,310 6,430 6,300 255,949
2016.10.21 6,310 70 6,380 6,450 6,300 147,925
2016.10.20 6,380 80 6,460 6,590 6,380 202,635
2016.10.19 6,460 80 6,640 6,660 6,440 249,819
2016.10.18 6,540 130 6,670 6,730 6,530 231,126
2016.10.17 6,670 10 6,780 6,860 6,650 506,114
2016.10.14 6,660 10 6,680 6,700 6,560 338,270
2016.10.13 6,650 40 6,630 6,660 6,570 353,947
2016.10.12 6,610 30 6,550 6,650 6,500 308,850
2016.10.11 6,580 90 6,490 6,610 6,490 397,407
2016.10.10 6,490 160 6,350 6,510 6,340 257,955
2016.10.07 6,330 160 6,520 6,520 6,310 252,419
2016.10.06 6,490 130 6,360 6,580 6,360 458,733
2016.10.05 6,360 50 6,380 6,380 6,310 171,857
2016.10.04 6,310 100 6,220 6,330 6,220 179,115
2016.09.30 6,210 100 6,300 6,320 6,200 193,589
2016.09.29 6,310 50 6,280 6,420 6,230 449,587
2016.09.28 6,260 30 6,300 6,340 6,240 225,724
2016.09.27 6,290 50 6,260 6,290 6,220 139,537
2016.09.26 6,240 110 6,290 6,430 6,230 246,399
2016.09.23 6,350 10 6,360 6,410 6,330 209,497
2016.09.22 6,360 60 6,390 6,390 6,300 156,464
2016.09.21 6,300 30 6,320 6,380 6,190 206,144
2016.09.20 6,330 120 6,240 6,340 6,200 185,919
2016.09.19 6,210 20 6,290 6,290 5,830 217,442
2016.09.13 6,230 160 6,080 6,260 6,080 207,268
2016.09.12 6,070 50 5,920 6,230 5,920 340,657
2016.09.09 6,120 190 6,350 6,350 6,110 408,542
2016.09.08 6,310 250 6,500 6,570 6,260 724,061
2016.09.07 6,560 160 6,720 6,760 6,520 285,286
2016.09.06 6,720 20 6,740 6,770 6,670 160,310
2016.09.05 6,710 20 6,710 6,830 6,690 138,904
2016.09.02 6,730 80 6,600 6,780 6,600 290,594
2016.09.01 6,650 210 6,390 6,660 6,390 272,132
2016.08.31 6,440 130 6,580 6,630 6,430 347,235
2016.08.30 6,570 60 6,630 6,700 6,570 266,478
2016.08.29 6,630 40 6,740 6,860 6,630 290,536
2016.08.26 6,670 40 6,710 6,780 6,600 300,100
2016.08.25 6,710 150 6,500 6,770 6,500 379,210
2016.08.24 6,560 80 6,660 6,720 6,450 658,556
2016.08.23 6,730 100 6,780 6,870 6,720 90,042
2016.08.22 6,830 10 6,860 6,900 6,810 275,751
2016.08.19 6,900 90 6,790 6,940 6,790 30,923
2016.08.18 6,810 210 7,060 7,110 6,800 943,880
2016.08.17 7,020 60 6,950 7,070 6,940 409,685
2016.08.16 6,960 140 7,140 7,170 6,950 646,056
2016.08.12 7,100 20 7,140 7,180 7,070 377,545
2016.08.11 7,080 260 7,340 7,340 7,030 691,529
2016.08.10 7,340 100 7,320 7,370 7,230 474,029
2016.08.09 7,240 30 7,260 7,300 7,120 529,806
2016.08.08 7,210 270 6,990 7,210 6,990 733,578
2016.08.05 6,940 280 7,170 7,290 6,930 931,121
2016.08.04 7,220 40 7,280 7,340 7,150 570,376
2016.08.03 7,260 130 7,270 7,290 6,990 1,496,494
2016.08.02 7,390 340 7,670 7,690 7,370 1,300,522
2016.08.01 7,730 180 7,910 7,920 7,700 808,973
2016.07.29 7,910 40 7,900 8,000 7,890 441,783
2016.07.28 7,950 70 8,060 8,160 7,850 753,186
2016.07.27 8,020 190 8,210 8,250 8,020 875,799
2016.07.26 8,210 50 8,280 8,290 8,130 947,021
2016.07.25 8,260 450 7,900 8,340 7,860 2,680,216
2016.07.22 7,810 20 7,880 7,900 7,770 423,461
2016.07.21 7,790 20 7,780 7,920 7,780 638,758
2016.07.20 7,770 50 7,890 7,980 7,760 671,480
2016.07.19 7,820 30 7,880 7,940 7,800 540,266
2016.07.18 7,850 220 7,760 7,950 7,730 1,001,084
2016.07.15 7,630 90 7,500 7,730 7,490 505,531
2016.07.14 7,540 60 7,650 7,650 7,470 331,492
2016.07.13 7,600 20 7,680 7,680 7,550 317,086
2016.07.12 7,620 70 7,600 7,740 7,540 496,149
2016.07.11 7,550 160 7,440 7,580 7,350 467,667
2016.07.08 7,390 120 7,570 7,590 7,390 222,318
2016.07.06 7,460 90 7,500 7,520 7,340 327,542
2016.07.05 7,550 0 7,620 7,620 7,400 305,586
2016.07.04 7,550 190 7,440 7,640 7,410 566,079
2016.07.01 7,360 10 7,380 7,430 7,330 201,295
2016.06.30 7,370 30 7,400 7,410 7,270 278,825
2016.06.29 7,340 140 7,260 7,360 7,200 356,495
2016.06.28 7,200 250 6,930 7,200 6,910 343,899
2016.06.27 6,950 50 6,670 7,030 6,670 391,487
2016.06.24 7,000 360 7,380 7,450 6,740 976,350
2016.06.23 7,360 30 7,310 7,440 7,310 279,928
2016.06.22 7,390 40 7,480 7,480 7,350 362,455
2016.06.21 7,430 80 7,520 7,530 7,410 315,297
2016.06.20 7,510 90 7,460 7,560 7,430 283,919
2016.06.17 7,420 110 7,310 7,510 7,310 321,695
2016.06.16 7,310 140 7,450 7,540 7,280 462,819
2016.06.15 7,450 50 7,500 7,560 7,410 332,511
2016.06.14 7,500 140 7,620 7,680 7,400 457,704
2016.06.13 7,640 200 7,780 7,780 7,630 268,916
2016.06.10 7,840 40 7,880 7,920 7,700 375,858
2016.06.09 7,880 80 7,980 8,050 7,800 633,668
2016.06.08 7,960 380 7,580 7,960 7,580 936,956
2016.06.07 7,580 0 7,530 7,720 7,520 377,879
2016.06.03 7,580 70 7,650 7,690 7,560 271,916
2016.06.02 7,650 10 7,650 7,710 7,610 304,581
2016.06.01 7,640 30 7,620 7,770 7,520 346,392
2016.05.31 7,610 70 7,730 7,750 7,590 387,272
2016.05.30 7,680 270 7,500 7,750 7,420 636,760
2016.05.27 7,410 40 7,400 7,520 7,310 297,001
2016.05.26 7,370 220 7,600 7,680 7,300 641,329
2016.05.25 7,590 100 7,530 7,690 7,530 411,014
2016.05.24 7,490 100 7,570 7,590 7,490 304,098
2016.05.23 7,590 70 7,530 7,700 7,520 429,900
2016.05.20 7,520 10 7,480 7,650 7,480 362,738
2016.05.19 7,510 200 7,710 7,760 7,470 560,792
2016.05.18 7,710 330 8,050 8,060 7,640 871,694
2016.05.17 8,040 20 8,140 8,180 7,990 697,682
2016.05.16 8,060 380 8,480 8,510 8,000 1,265,752
2016.05.13 8,440 130 8,570 8,640 8,440 528,799
2016.05.12 8,570 120 8,460 8,680 8,370 778,859
2016.05.11 8,450 0 8,470 8,480 8,290 541,046
2016.05.10 8,450 120 8,350 8,490 8,230 836,171
2016.05.09 8,330 250 8,130 8,450 8,050 1,550,811
2016.05.04 8,080 90 7,990 8,150 7,890 582,451
2016.05.03 7,990 90 7,860 8,030 7,830 330,886
2016.05.02 7,900 190 8,050 8,120 7,800 396,389
2016.04.29 8,090 40 8,060 8,130 7,940 625,817
2016.04.28 8,050 140 8,000 8,130 7,940 804,908
2016.04.27 7,910 230 7,950 8,050 7,830 970,714
2016.04.26 7,680 10 7,670 7,880 7,600 512,608
2016.04.25 7,670 60 7,720 7,840 7,530 572,384
2016.04.22 7,730 310 7,420 7,880 7,400 871,366
2016.04.21 7,420 90 7,330 7,510 7,290 425,133
2016.04.20 7,330 200 7,530 7,530 7,280 508,753
2016.04.19 7,530 270 7,260 7,590 7,260 823,642
2016.04.18 7,260 30 7,240 7,310 7,200 339,068
2016.04.15 7,290 80 7,250 7,310 7,150 427,960
2016.04.14 7,210 230 7,440 7,550 7,190 762,362
2016.04.12 7,440 380 7,810 7,810 7,430 808,133
2016.04.11 7,820 90 7,900 7,910 7,720 277,793
2016.04.08 7,910 0 7,910 7,940 7,840 255,324
2016.04.07 7,910 90 7,960 8,000 7,820 391,435
2016.04.06 8,000 30 7,960 8,140 7,950 562,261
2016.04.05 7,970 260 8,250 8,250 7,930 903,415
2016.04.04 8,230 540 7,720 8,230 7,720 1,513,088
2016.04.01 7,690 210 7,860 7,900 7,660 687,077
2016.03.31 7,900 190 8,120 8,120 7,830 637,542
2016.03.30 8,090 130 8,260 8,260 8,050 509,985
2016.03.29 8,220 220 8,000 8,250 8,000 1,066,469
2016.03.28 8,000 170 8,170 8,180 7,970 651,859
2016.03.25 8,170 20 8,150 8,250 8,100 631,146
2016.03.24 8,150 0 8,100 8,170 7,960 1,055,613
2016.03.23 8,150 230 7,930 8,230 7,930 1,709,073
2016.03.22 7,920 160 7,810 8,130 7,800 2,619,821
2016.03.21 7,760 210 7,850 7,880 7,650 1,513,019
2016.03.18 7,550 320 7,260 7,620 7,260 1,943,526
2016.03.17 7,230 10 7,260 7,310 7,180 480,848
2016.03.16 7,240 200 7,040 7,240 7,030 602,246
2016.03.15 7,040 30 6,990 7,240 6,990 437,916
2016.03.14 7,010 70 7,140 7,140 7,010 450,117
2016.03.11 7,080 40 7,120 7,120 7,020 298,287
2016.03.10 7,120 140 7,010 7,140 6,990 502,709
2016.03.09 6,980 40 7,000 7,070 6,970 411,957
2016.03.08 7,020 20 7,020 7,070 6,920 662,189
2016.03.07 7,040 100 7,180 7,210 7,030 556,020
2016.03.04 7,140 120 7,300 7,300 7,120 500,654
2016.03.03 7,260 110 7,200 7,390 7,160 705,799
2016.03.02 7,150 100 7,260 7,290 7,130 484,810
2016.02.29 7,250 230 7,000 7,250 6,980 490,071
2016.02.26 7,020 40 7,030 7,100 6,970 363,088
2016.02.25 6,980 60 7,070 7,100 6,960 373,223
2016.02.24 7,040 30 6,930 7,220 6,920 500,976
2016.02.23 7,010 230 7,300 7,330 6,970 917,042
2016.02.22 7,240 140 7,330 7,360 7,210 507,660
2016.02.19 7,380 0 7,440 7,440 7,290 469,477
2016.02.18 7,380 200 7,260 7,390 7,260 670,581
2016.02.17 7,180 450 7,650 7,710 7,160 1,344,940
2016.02.16 7,630 50 7,660 7,770 7,610 769,197
2016.02.15 7,580 140 7,830 7,940 7,530 1,152,619
2016.02.12 7,720 560 8,160 8,260 7,620 1,428,126
2016.02.11 8,280 490 8,800 8,810 8,280 1,613,664
2016.02.05 8,770 130 8,690 8,830 8,570 992,167
2016.02.04 8,640 140 8,560 8,670 8,370 822,867
2016.02.03 8,640 80 8,580 8,780 8,550 541,945
2016.02.02 8,560 20 8,610 8,610 8,400 650,078
2016.02.01 8,580 70 8,550 8,640 8,500 651,454
2016.01.29 8,510 110 8,560 8,590 8,440 563,180
2016.01.28 8,620 20 8,550 8,630 8,410 764,953
2016.01.27 8,640 210 8,910 8,930 8,530 2,153,537
2016.01.26 8,850 320 8,670 9,060 8,520 5,799,010
2016.01.25 8,530 280 8,290 8,560 8,230 1,668,451
2016.01.22 8,250 30 8,260 8,390 8,160 623,570
2016.01.21 8,220 320 7,900 8,240 7,840 991,398
2016.01.20 7,900 420 8,320 8,340 7,810 979,188
2016.01.19 8,320 10 8,280 8,400 8,250 581,382
2016.01.18 8,070 20 8,010 8,100 8,010 57,891
2016.01.15 8,090 80 8,200 8,240 8,090 587,833
2016.01.14 8,170 20 8,000 8,200 7,890 687,083
2016.01.13 8,150 0 8,240 8,240 8,000 922,055
2016.01.12 8,150 110 8,080 8,220 8,000 766,369
2016.01.11 8,040 10 8,060 8,280 8,000 1,278,193
2016.01.08 8,030 70 7,850 8,030 7,750 1,300,387
2016.01.07 7,960 20 7,990 8,050 7,820 1,195,220
2016.01.06 7,940 240 7,800 7,960 7,610 1,828,176
2016.01.05 7,700 300 7,310 7,700 7,310 846,889
2016.01.04 7,400 10 7,450 7,650 7,300 1,019,280
2015.12.30 7,390 190 7,250 7,420 7,180 548,628
2015.12.29 7,200 190 7,080 7,240 7,030 458,522
2015.12.28 7,010 50 7,070 7,210 7,010 361,790
2015.12.24 7,060 20 7,140 7,150 7,020 289,968
2015.12.23 7,040 0 7,040 7,100 7,030 29,853
2015.12.22 7,040 80 7,240 7,320 7,020 757,335
2015.12.21 7,120 160 7,200 7,240 7,020 560,199
2015.12.18 7,280 20 7,240 7,350 7,130 444,139
2015.12.17 7,300 440 7,030 7,310 6,960 784,026
2015.12.16 6,860 160 7,110 7,130 6,790 808,522
2015.12.15 7,020 210 6,780 7,040 6,760 505,759
2015.12.14 6,810 540 7,130 7,140 6,810 900,628
2015.12.11 7,350 10 7,340 7,540 7,320 535,528
2015.12.10 7,340 60 7,300 7,400 7,260 366,841
2015.12.09 7,280 50 7,330 7,430 7,230 484,991
2015.12.08 7,330 500 7,810 7,820 7,330 1,095,071
2015.12.07 7,830 20 7,980 8,120 7,760 1,866,972
2015.12.04 7,810 130 7,580 7,810 7,540 451,168
2015.12.03 7,680 20 7,690 7,710 7,500 314,703
2015.12.02 7,700 40 7,700 7,800 7,610 684,299
2015.12.01 7,660 230 7,860 7,860 7,620 838,777
2015.11.30 7,890 180 8,070 8,070 7,750 1,114,383
2015.11.27 8,070 60 8,170 8,250 8,040 1,051,365
2015.11.26 8,130 20 8,210 8,210 8,000 648,674
2015.11.25 8,150 20 8,190 8,230 8,040 910,031
2015.11.24 8,130 190 7,950 8,170 7,930 1,571,152
2015.11.23 7,940 240 7,980 8,120 7,830 2,108,056
2015.11.20 7,700 40 7,620 7,710 7,420 886,927
2015.11.19 7,660 40 7,790 7,800 7,590 733,668
2015.11.18 7,700 140 7,580 7,790 7,500 1,036,955
2015.11.17 7,560 240 7,380 7,570 7,340 960,981
2015.11.16 7,320 90 7,090 7,440 7,090 662,711
2015.11.13 7,230 0 7,150 7,230 7,040 379,030
2015.11.12 7,230 60 7,280 7,420 7,200 464,451
2015.11.11 7,290 80 7,100 7,300 7,100 342,303
2015.11.10 7,210 140 7,350 7,350 7,010 612,647
2015.11.09 7,350 200 7,160 7,420 7,050 856,015
2015.11.06 7,150 20 7,170 7,190 7,070 245,392
2015.11.05 7,170 110 7,000 7,240 7,000 468,368
2015.11.04 7,060 40 7,110 7,260 6,980 470,161
2015.11.03 7,100 20 7,130 7,170 7,050 496,036
2015.11.02 7,120 50 7,070 7,300 7,070 348,158
2015.10.30 7,070 130 7,100 7,210 7,050 284,983
2015.10.29 7,200 110 7,320 7,350 7,130 356,678
2015.10.28 7,310 20 7,330 7,420 7,240 277,021
2015.10.27 7,330 50 7,400 7,500 7,290 360,485
2015.10.26 7,380 270 7,120 7,390 7,080 478,554
2015.10.23 7,110 50 7,180 7,260 7,000 580,639
2015.10.22 7,160 230 7,440 7,440 7,090 401,843
2015.10.21 7,390 20 7,390 7,460 7,330 264,466
2015.10.20 7,370 190 7,590 7,600 7,330 488,727
2015.10.19 7,560 110 7,500 7,690 7,500 435,769
2015.10.16 7,450 60 7,500 7,570 7,400 399,841
2015.10.15 7,510 220 7,280 7,560 7,280 464,876
2015.10.14 7,290 20 7,270 7,450 7,180 368,007
2015.10.13 7,310 360 7,620 7,640 7,270 722,781
2015.10.12 7,670 170 7,500 7,690 7,500 419,022
2015.10.08 7,500 470 8,000 8,100 7,410 1,445,604
2015.10.07 7,970 250 8,270 8,310 7,940 926,189
2015.10.06 8,220 60 8,360 8,410 8,170 747,763
2015.10.05 8,280 520 8,910 8,930 8,230 1,927,016
2015.10.02 8,800 360 8,530 8,800 8,510 1,432,639
2015.10.01 8,440 40 8,630 8,690 8,440 760,552
2015.09.30 8,480 100 8,620 8,670 8,470 733,746
2015.09.25 8,580 230 8,360 8,580 8,330 1,045,322
2015.09.24 8,350 140 8,270 8,380 8,200 875,310
2015.09.23 8,210 290 8,470 8,590 8,200 1,029,231
2015.09.22 8,500 50 8,680 8,680 8,500 951,745
2015.09.21 8,550 100 8,690 8,850 8,520 1,960,690
2015.09.18 8,650 340 8,400 8,700 8,330 1,832,305
2015.09.17 8,310 440 8,800 8,800 8,250 2,851,526
2015.09.16 8,750 240 9,170 9,300 8,650 2,996,451
2015.09.15 8,990 210 8,820 9,100 8,760 2,788,623
2015.09.14 8,780 170 8,900 9,000 8,640 1,818,971
2015.09.11 8,610 350 8,260 8,750 8,220 2,725,379
2015.09.10 8,260 120 8,090 8,270 8,030 612,415
2015.09.09 8,140 60 8,330 8,350 8,120 1,291,963
2015.09.08 8,080 70 8,070 8,180 7,920 825,269
2015.09.07 8,010 140 8,010 8,180 7,750 947,392
2015.09.04 7,870 120 8,140 8,290 7,870 1,195,973
2015.09.03 7,990 100 8,210 8,280 7,990 1,080,455
2015.09.02 8,090 300 7,630 8,090 7,570 1,252,582
2015.09.01 7,790 140 7,770 8,170 7,750 1,429,151
2015.08.31 7,650 30 7,730 7,880 7,620 554,525
2015.08.28 7,620 10 7,740 7,880 7,580 711,881
2015.08.27 7,630 10 7,750 7,790 7,600 938,658
2015.08.26 7,640 400 7,280 7,660 7,200 1,728,226
2015.08.25 7,240 510 7,020 7,370 6,860 1,815,309
2015.08.24 6,730 0 6,600 7,100 6,600 1,260,177
2015.08.21 6,730 480 6,800 7,050 6,600 1,490,005
2015.08.20 7,210 160 6,990 7,400 6,990 1,086,720
2015.08.19 7,050 430 7,500 7,550 6,970 1,946,186
2015.08.18 7,480 30 7,690 7,840 7,200 2,517,610
2015.08.17 7,450 770 8,230 8,320 7,450 2,333,116
2015.08.13 8,220 0 8,150 8,280 7,930 2,065,259
2015.08.12 8,220 690 8,910 8,920 7,950 3,615,397
2015.08.11 8,910 260 8,760 9,220 8,730 6,026,812
2015.08.10 8,650 70 8,910 8,910 8,630 1,541,190
2015.08.07 8,720 230 8,530 8,720 8,450 1,322,170
2015.08.06 8,490 180 8,770 8,890 8,490 1,989,048
2015.08.05 8,670 330 8,350 8,820 8,280 2,892,873
2015.08.04 8,340 140 8,200 8,440 8,110 1,337,214
2015.08.03 8,200 300 8,700 8,790 8,200 2,512,752
2015.07.31 8,500 180 8,110 8,500 7,920 2,955,084
2015.07.30 8,320 480 9,020 9,180 8,300 3,764,608
2015.07.29 8,800 70 8,930 9,370 8,650 5,358,755
2015.07.28 8,870 900 9,700 9,920 8,870 10,188,479
2015.07.27 9,770 1,190 9,000 10,200 8,890 23,198,211
2015.07.24 8,580 30 8,620 8,730 8,230 2,510,704
2015.07.23 8,550 550 8,340 8,580 8,120 3,387,966
2015.07.22 8,000 320 8,460 8,590 7,950 2,419,874
2015.07.21 8,320 320 8,840 8,840 8,240 2,554,948
2015.07.20 8,640 730 8,100 8,640 8,040 2,470,676
2015.07.17 7,910 60 7,980 8,070 7,750 810,838
2015.07.16 7,850 70 7,980 8,080 7,730 795,316
2015.07.15 7,920 40 8,040 8,290 7,910 895,775
2015.07.14 7,960 60 7,990 8,090 7,700 833,456
2015.07.13 7,900 470 7,440 7,900 7,440 819,477
2015.07.10 7,430 140 7,360 7,910 7,320 1,823,342
2015.07.09 7,290 50 7,150 7,300 6,900 1,382,108
2015.07.08 7,340 830 8,170 8,300 7,320 1,967,970
2015.07.07 8,170 230 8,500 8,720 8,140 1,433,341
2015.07.06 8,400 170 8,030 8,500 8,030 1,085,582
2015.07.03 8,230 340 8,500 8,560 8,090 1,414,935
2015.07.02 8,570 250 8,350 8,600 8,260 1,441,155
2015.07.01 8,320 130 8,440 8,620 8,270 1,270,737
2015.06.30 8,450 450 7,990 8,550 7,670 2,171,630
2015.06.29 8,000 250 8,230 8,360 7,900 1,242,637
2015.06.26 8,250 100 8,320 8,600 8,220 1,877,811
2015.06.25 8,350 390 8,660 8,710 8,300 1,673,084
2015.06.24 8,740 0 8,850 8,910 8,540 1,395,181
2015.06.23 8,740 10 8,730 9,210 8,650 3,571,234
2015.06.22 8,730 360 8,500 8,750 8,340 3,093,902
2015.06.18 8,290 660 7,850 8,380 7,820 6,988,402
2015.06.17 7,630 480 7,150 7,690 7,130 1,838,392
2015.06.16 7,150 60 6,980 7,550 6,960 1,508,812
2015.06.15 7,090 230 7,250 7,280 6,990 725,395
2015.06.12 7,320 380 7,040 7,700 6,960 2,034,142
2015.06.11 6,940 50 7,060 7,090 6,740 631,000
2015.06.10 6,990 340 7,330 7,420 6,990 869,675
2015.06.09 7,330 210 7,110 7,420 7,010 1,178,180
2015.06.08 7,120 510 6,560 7,180 6,380 1,502,841
2015.06.05 6,600 120 6,620 6,780 6,530 191,060
2015.06.04 6,720 0 6,680 6,940 6,680 804,556
2015.06.03 6,720 10 6,730 6,910 6,450 1,155,922
2015.06.02 6,730 430 7,080 7,350 6,680 1,699,693
2015.06.01 7,160 200 7,260 7,400 6,870 1,176,055
2015.05.29 7,360 260 7,600 7,670 7,360 980,955
2015.05.28 7,620 260 7,440 7,660 7,340 852,763
2015.05.27 7,360 50 7,310 7,600 7,160 1,286,259
2015.05.26 7,310 420 7,810 7,960 7,310 1,206,965
2015.05.22 7,730 30 7,700 7,940 7,560 1,010,578
2015.05.21 8,150 470 7,780 8,290 7,710 1,623,190
2015.05.20 7,680 120 7,840 7,960 7,640 1,367,775
2015.05.19 7,800 200 7,950 8,090 7,780 1,795,219
2015.05.18 8,000 390 7,650 8,060 7,220 3,922,245
2015.05.14 7,740 360 7,460 7,950 7,320 3,479,867
2015.05.13 7,380 320 7,020 7,470 6,960 3,039,462
2015.05.11 7,380 950 6,560 7,390 6,490 6,392,422
2015.05.08 6,430 30 6,490 6,630 6,250 2,666,044
2015.05.07 6,400 390 6,050 6,400 6,010 1,820,235
2015.05.06 6,010 160 6,300 6,550 5,950 3,713,150
2015.05.04 6,170 40 6,230 6,370 6,030 1,755,735
2015.04.30 6,210 220 6,480 6,520 6,170 1,895,929
2015.04.29 6,430 80 6,400 6,480 6,190 4,132,467
2015.04.28 6,350 350 5,950 6,490 5,880 6,929,445
2015.04.27 6,000 490 5,650 6,060 5,590 6,039,685
2015.04.24 5,510 140 5,400 5,650 5,310 1,612,567
2015.04.23 5,370 60 5,540 5,570 5,250 879,878
2015.04.22 5,430 150 5,700 5,730 5,100 2,607,450
2015.04.21 5,580 350 5,290 5,650 5,210 3,121,729
2015.04.20 5,230 20 5,140 5,280 5,100 721,111
2015.04.17 5,210 130 5,320 5,340 5,200 684,082
2015.04.16 5,340 10 5,310 5,450 5,300 1,168,013
2015.04.14 5,320 170 5,150 5,340 5,110 1,215,541
2015.04.13 5,150 10 5,120 5,180 5,080 693,955
2015.04.10 5,140 50 5,210 5,220 5,100 742,828
2015.04.09 5,190 90 5,100 5,300 5,100 828,663
2015.04.08 5,100 180 5,260 5,370 5,060 1,557,210
2015.04.07 5,280 50 5,320 5,370 5,260 647,097
2015.04.06 5,330 40 5,390 5,450 5,240 922,903
2015.04.03 5,370 130 5,350 5,510 5,330 1,624,143
2015.04.02 5,240 100 5,130 5,310 5,130 978,289
2015.04.01 5,140 40 5,130 5,170 5,020 741,200
2015.03.31 5,180 20 5,200 5,230 5,060 967,534
2015.03.30 5,160 90 5,250 5,340 5,160 1,144,066
2015.03.27 5,250 240 5,530 5,540 5,220 1,953,175
2015.03.26 5,490 350 5,890 5,890 5,380 4,185,679
2015.03.25 5,840 0 5,930 6,190 5,680 5,095,062
2015.03.24 5,840 210 5,600 5,920 5,540 2,310,814
2015.03.23 5,630 270 5,440 5,650 5,260 1,306,473
2015.03.20 5,360 120 5,310 5,440 5,250 434,642
2015.03.19 5,240 160 5,410 5,490 5,200 724,094
2015.03.17 5,490 380 5,210 5,520 5,190 1,710,082
2015.03.16 5,110 70 5,200 5,250 5,000 953,872
2015.03.13 5,180 130 5,120 5,240 5,050 701,647
2015.03.12 5,050 0 5,010 5,120 5,010 577,638
2015.03.11 5,050 200 5,170 5,250 4,980 883,410
2015.03.10 5,250 30 5,240 5,340 5,060 694,345
2015.03.09 5,220 360 5,570 5,610 5,140 1,193,801
2015.03.05 5,380 70 5,340 5,550 5,310 937,847
2015.03.04 5,310 90 5,390 5,460 5,300 390,850
2015.03.03 5,400 100 5,300 5,440 5,290 580,649
2015.02.27 5,440 60 5,450 5,530 5,350 659,575
2015.02.26 5,500 70 5,520 5,610 5,460 668,514
2015.02.25 5,430 20 5,450 5,530 5,350 632,817
2015.02.24 5,450 90 5,590 5,620 5,420 806,490
2015.02.23 5,540 110 5,690 5,720 5,470 778,485
2015.02.17 5,650 140 5,730 6,080 5,550 1,879,180
2015.02.16 5,790 10 5,840 5,860 5,640 811,928
2015.02.13 5,780 80 5,930 5,950 5,700 1,209,783
2015.02.12 5,860 20 5,840 5,970 5,730 1,517,627
2015.02.11 5,840 600 5,240 5,890 5,240 2,986,978
2015.02.10 5,240 210 5,420 5,500 5,200 957,148
2015.02.09 5,450 50 5,600 5,650 5,450 1,099,307
2015.02.06 5,500 210 5,740 5,740 5,370 1,866,620
2015.02.05 5,710 190 5,560 5,720 5,430 1,016,840
2015.02.04 5,520 10 5,530 5,610 5,400 831,490
2015.02.03 5,530 60 5,480 5,720 5,460 1,223,466
2015.02.02 5,470 260 5,690 5,700 5,470 930,391
2015.01.30 5,730 90 5,900 5,970 5,640 1,123,442
2015.01.29 5,820 0 5,810 5,940 5,720 1,350,816
2015.01.28 5,820 250 5,570 5,840 5,510 1,630,881
2015.01.27 5,570 190 5,410 5,700 5,350 2,311,173
2015.01.26 5,380 360 5,720 5,750 5,200 3,479,999
2015.01.23 5,740 140 5,610 5,810 5,570 1,856,330
2015.01.22 5,600 230 5,740 5,850 5,380 3,329,969
2015.01.21 5,830 230 6,040 6,060 5,790 2,761,028
2015.01.20 6,060 360 5,760 6,240 5,740 5,162,117
2015.01.19 5,700 240 5,970 5,990 5,700 1,837,978
2015.01.15 6,090 160 5,830 6,090 5,700 3,149,983
2015.01.14 5,930 90 6,030 6,100 5,870 1,654,371
2015.01.13 6,020 70 6,050 6,140 5,920 1,870,275
2015.01.12 6,090 0 6,140 6,180 5,860 2,864,765
2015.01.09 6,090 380 5,650 6,090 5,630 4,826,690
2015.01.07 5,740 150 5,550 5,780 5,500 1,925,730
2015.01.05 5,500 460 5,120 5,500 5,060 4,026,102
2015.01.02 5,040 350 4,755 5,040 4,750 2,067,652
2014.12.30 4,690 170 4,520 4,700 4,520 490,613
2014.12.29 4,520 45 4,475 4,635 4,475 639,401
2014.12.26 4,475 50 4,535 4,540 4,445 552,580
2014.12.24 4,525 70 4,640 4,695 4,510 702,787
2014.12.23 4,595 170 4,660 4,740 4,525 1,205,091
2014.12.19 4,750 250 4,550 4,765 4,480 618,564
2014.12.18 4,500 65 4,610 4,615 4,465 610,637
2014.12.17 4,565 5 4,545 4,605 4,445 555,203
2014.12.16 4,560 115 4,430 4,590 4,430 644,402
2014.12.15 4,445 120 4,680 4,680 4,445 776,294
2014.12.12 4,565 0 4,555 4,565 4,370 731,151
2014.12.11 4,565 90 4,650 4,740 4,490 1,171,946
2014.12.10 4,655 20 4,675 4,695 4,550 854,438
2014.12.09 4,675 160 4,890 4,895 4,575 1,758,402
2014.12.08 4,835 165 5,020 5,030 4,800 1,261,050
2014.12.05 5,000 70 4,930 5,040 4,890 1,227,114
2014.12.04 4,930 60 5,000 5,080 4,880 1,479,644
2014.12.03 4,990 310 4,735 4,995 4,725 3,009,093
2014.12.02 4,680 5 4,650 4,775 4,580 989,007
2014.12.01 4,675 20 4,795 4,880 4,595 1,550,679
2014.11.28 4,695 45 4,685 4,750 4,625 790,006
2014.11.27 4,650 140 4,570 4,740 4,555 1,575,950
2014.11.26 4,510 55 4,630 4,630 4,465 646,944
2014.11.25 4,565 115 4,460 4,595 4,460 850,981
2014.11.24 4,445 190 4,600 4,630 4,375 902,066
2014.11.21 4,635 65 4,660 4,770 4,550 1,066,173
2014.11.20 4,700 135 4,545 4,820 4,485 2,556,771
2014.11.19 4,565 255 4,360 4,575 4,310 1,204,816
2014.11.18 4,310 195 4,495 4,495 4,310 780,216
2014.11.17 4,505 110 4,635 4,670 4,425 746,041
2014.11.14 4,615 115 4,515 4,640 4,350 1,429,649
2014.11.13 4,500 5 4,520 4,595 4,405 1,229,060
2014.11.12 4,505 10 4,510 4,620 4,470 2,069,810
2014.11.11 4,495 240 4,305 4,495 4,265 2,439,969
2014.11.10 4,255 115 4,250 4,365 4,215 1,437,677
2014.11.07 4,140 80 4,020 4,180 4,020 465,236
2014.11.06 4,060 100 4,165 4,230 3,995 866,400
2014.11.05 4,160 165 4,005 4,200 4,005 688,719
2014.11.04 3,995 175 4,155 4,185 3,950 840,373
2014.11.03 4,170 220 4,040 4,265 3,995 1,507,949
2014.10.31 3,950 255 4,200 4,205 3,940 1,502,820
2014.10.30 4,205 100 4,215 4,340 4,155 1,969,317
2014.10.29 4,105 10 4,150 4,180 4,025 1,292,904
2014.10.28 4,115 85 4,160 4,235 4,060 1,745,227
2014.10.27 4,200 285 4,350 4,475 4,160 2,354,785
2014.10.24 4,485 80 4,600 4,630 4,460 1,151,639
2014.10.23 4,565 105 4,470 4,615 4,425 2,067,581
2014.10.22 4,460 95 4,390 4,570 4,390 2,422,045
2014.10.21 4,365 210 4,155 4,480 4,110 2,744,469
2014.10.20 4,155 45 4,320 4,330 4,130 1,480,714
2014.10.17 4,200 30 4,305 4,305 4,190 1,170,779
2014.10.16 4,230 25 4,180 4,330 4,025 1,865,457
2014.10.15 4,205 5 4,390 4,420 4,155 2,515,097
2014.10.13 4,020 70 4,120 4,190 3,930 1,549,213
2014.10.10 4,090 75 4,020 4,100 3,935 1,472,597
2014.10.08 4,015 215 3,840 4,150 3,795 3,272,773
2014.10.07 3,800 0 3,790 3,870 3,725 1,056,876
2014.10.06 3,800 430 3,375 3,830 3,375 2,689,764
2014.10.02 3,370 50 3,250 3,415 3,250 275,247
2014.10.01 3,320 55 3,340 3,435 3,285 386,589
2014.09.30 3,375 155 3,195 3,390 3,190 580,031
2014.09.29 3,220 120 3,310 3,375 3,220 429,969
2014.09.26 3,340 40 3,380 3,460 3,315 341,536
2014.09.25 3,380 20 3,410 3,475 3,380 383,518
2014.09.24 3,400 125 3,275 3,450 3,235 562,108
2014.09.23 3,275 60 3,335 3,365 3,215 463,244
2014.09.22 3,335 105 3,445 3,460 3,335 435,864
2014.09.19 3,440 65 3,410 3,465 3,370 375,272
2014.09.18 3,375 55 3,430 3,555 3,375 429,510
2014.09.17 3,415 20 3,390 3,470 3,350 480,543
2014.09.16 3,405 5 3,430 3,495 3,325 730,555
2014.09.15 3,400 330 3,745 3,745 3,315 1,543,226
2014.09.12 3,730 5 3,700 3,815 3,680 928,737
2014.09.11 3,725 5 3,720 3,780 3,670 542,108
2014.09.05 3,720 50 3,680 3,755 3,580 767,996
2014.09.04 3,670 45 3,670 3,780 3,630 1,057,275
2014.09.03 3,625 5 3,630 3,695 3,585 751,807
2014.09.02 3,630 110 3,705 3,730 3,585 1,228,214
2014.09.01 3,740 40 3,715 3,800 3,675 1,075,222
2014.08.29 3,700 65 3,700 3,890 3,660 3,583,505
2014.08.28 3,635 15 3,670 3,700 3,590 846,197
2014.08.27 3,650 35 3,645 3,730 3,560 1,486,161
2014.08.26 3,615 110 3,520 3,625 3,515 1,238,633
2014.08.25 3,505 55 3,540 3,605 3,420 1,374,124
2014.08.22 3,560 120 3,460 3,605 3,460 2,194,012
2014.08.21 3,440 140 3,310 3,490 3,280 1,953,174
2014.08.20 3,300 45 3,360 3,400 3,295 712,488
2014.08.19 3,345 65 3,400 3,410 3,325 860,755
2014.08.18 3,410 75 3,365 3,430 3,280 1,264,067
2014.08.14 3,335 85 3,240 3,440 3,120 2,333,309
2014.08.13 3,250 40 3,300 3,390 3,230 2,763,505
2014.08.12 3,210 150 3,095 3,295 3,085 2,465,100
2014.08.11 3,120 5 3,130 3,190 3,050 1,023,146
2014.08.08 3,115 130 3,240 3,240 3,010 2,388,310
2014.08.07 3,245 40 3,190 3,280 3,170 1,496,108
2014.08.06 3,205 0 3,255 3,310 3,205 1,847,634
2014.08.05 3,205 190 3,405 3,420 3,185 3,861,123
2014.08.04 3,395 5 3,430 3,460 3,370 1,803,815
2014.08.01 3,400 10 3,325 3,455 3,305 1,861,396
2014.07.31 3,390 50 3,530 3,575 3,285 2,321,690
2014.07.30 3,440 45 3,500 3,570 3,360 2,486,697
2014.07.29 3,485 245 3,710 3,765 3,440 3,790,418
2014.07.28 3,730 305 4,100 4,160 3,730 4,957,177
2014.07.25 4,035 225 3,835 4,170 3,835 10,599,108
2014.07.24 3,810 90 3,975 3,975 3,700 4,237,717
2014.07.23 3,900 295 4,285 4,285 3,820 4,918,115
2014.07.22 4,195 35 4,220 4,310 4,090 2,605,118
2014.07.21 4,230 215 4,090 4,230 4,060 2,110,027
2014.07.18 4,015 265 4,160 4,240 4,000 3,203,153
2014.07.17 4,280 80 4,250 4,350 4,205 2,811,983
2014.07.16 4,200 110 4,270 4,300 4,045 3,913,715
2014.07.15 4,310 460 4,655 4,690 4,290 7,395,914
2014.07.14 4,770 135 4,955 4,960 4,745 2,150,176
2014.07.11 4,905 150 4,795 4,935 4,790 2,453,670
2014.07.10 4,755 60 4,800 4,965 4,710 2,727,953
2014.07.09 4,815 35 4,840 4,880 4,750 1,881,468
2014.07.08 4,850 65 4,950 5,200 4,850 6,279,974
2014.07.07 4,915 5 4,970 4,995 4,820 4,574,905
2014.07.04 4,910 520 4,505 4,940 4,505 14,574,816
2014.07.03 4,390 115 4,450 4,480 4,280 2,640,047
2014.07.02 4,505 0 4,575 4,585 4,450 1,404,599
2014.07.01 4,505 85 4,450 4,505 4,370 1,394,793
2014.06.30 4,420 55 4,380 4,545 4,365 2,255,026
2014.06.27 4,365 85 4,520 4,520 4,360 1,058,035
2014.06.26 4,450 25 4,410 4,460 4,345 1,562,194
2014.06.25 4,425 85 4,420 4,480 4,360 2,802,179
2014.06.24 4,340 335 4,090 4,350 4,035 4,122,649
2014.06.23 4,005 75 4,050 4,095 3,985 609,162
2014.06.20 4,080 20 4,040 4,090 4,000 474,647
2014.06.19 4,060 25 4,045 4,155 4,010 833,183
2014.06.18 4,035 40 3,960 4,080 3,960 725,274
2014.06.17 3,995 20 4,065 4,080 3,985 689,203
2014.06.16 3,975 125 3,830 3,975 3,755 559,667
2014.06.13 3,850 45 3,880 3,945 3,840 458,992
2014.06.12 3,895 55 3,950 3,980 3,825 745,678
2014.06.11 3,950 55 4,040 4,040 3,950 490,414
2014.06.10 4,005 125 3,915 4,025 3,865 903,305
2014.06.09 3,880 165 4,090 4,140 3,800 1,462,532
2014.06.05 4,055 125 4,200 4,220 3,955 1,208,164
2014.06.03 4,180 5 4,245 4,255 4,110 1,018,392
2014.06.02 4,175 75 4,115 4,230 4,045 1,532,396
2014.05.30 4,100 45 4,150 4,240 4,040 890,246
2014.05.29 4,145 0 4,110 4,190 4,020 909,865
2014.05.28 4,145 5 4,185 4,250 4,090 1,430,128
2014.05.27 4,140 0 4,140 4,165 3,995 1,071,958
2014.05.26 4,140 30 4,190 4,230 4,110 938,942
2014.05.23 4,170 60 4,270 4,270 4,145 1,194,875
2014.05.22 4,230 360 3,915 4,300 3,915 3,504,275
2014.05.21 3,870 20 3,910 3,950 3,860 629,422
2014.05.20 3,890 55 3,945 3,995 3,705 1,367,643
2014.05.19 3,945 115 4,060 4,160 3,945 1,145,493
2014.05.16 4,060 45 4,020 4,145 3,975 1,232,538
2014.05.15 4,015 0 4,005 4,040 3,955 790,874
2014.05.14 4,015 40 4,040 4,075 3,945 1,061,873
2014.05.13 4,055 35 4,030 4,080 3,960 1,094,103
2014.05.12 4,020 110 3,945 4,085 3,945 1,802,660
2014.05.09 3,910 95 3,855 3,930 3,800 1,333,506
2014.05.08 3,815 200 3,640 3,890 3,630 1,806,414
2014.05.07 3,615 100 3,680 3,720 3,590 742,454
2014.05.02 3,715 20 3,695 3,785 3,685 405,423
2014.04.30 3,695 40 3,750 3,775 3,685 612,579
2014.04.29 3,735 95 3,675 3,785 3,640 1,124,188
2014.04.28 3,640 120 3,520 3,675 3,520 902,044
2014.04.25 3,520 125 3,645 3,660 3,520 1,086,558
2014.04.24 3,645 20 3,625 3,650 3,480 2,590,351
2014.04.23 3,625 265 3,915 3,920 3,610 3,561,371
2014.04.22 3,890 40 3,850 3,895 3,820 982,989
2014.04.21 3,850 40 3,880 3,940 3,835 1,499,862
2014.04.18 3,890 165 3,705 3,900 3,685 1,744,920
2014.04.17 3,725 15 3,745 3,775 3,665 1,342,343
2014.04.16 3,740 40 3,755 3,790 3,640 2,276,540
2014.04.15 3,710 165 3,575 3,790 3,565 3,267,686
2014.04.14 3,545 55 3,525 3,625 3,480 1,755,710
2014.04.11 3,490 105 3,340 3,555 3,275 2,916,537
2014.04.10 3,390 10 3,450 3,530 3,375 2,832,877
2014.04.09 3,380 130 3,250 3,495 3,210 4,854,687
2014.04.08 3,250 25 3,270 3,280 3,180 1,106,588
2014.04.07 3,225 105 3,310 3,355 3,175 3,090,002
2014.04.04 3,120 120 2,990 3,140 2,950 1,825,283
2014.04.03 3,000 40 3,070 3,085 3,000 1,225,457
2014.04.02 3,040 35 3,010 3,065 2,980 919,055
2014.04.01 3,005 25 3,030 3,075 2,975 1,119,521
2014.03.31 3,030 35 2,985 3,135 2,985 2,160,910
2014.03.28 2,995 125 2,840 3,030 2,840 1,513,583
2014.03.27 2,870 50 2,965 2,965 2,835 1,149,547
2014.03.26 2,920 20 3,040 3,195 2,900 6,484,227
2014.03.25 2,940 115 2,860 2,985 2,815 2,330,950
2014.03.24 2,825 35 2,840 2,920 2,825 1,151,408
2014.03.21 2,860 120 2,790 2,905 2,755 1,751,934
2014.03.20 2,740 10 2,715 2,760 2,700 447,946
2014.03.19 2,730 80 2,860 2,865 2,730 703,796
2014.03.18 2,810 90 2,750 2,810 2,710 657,701
2014.03.17 2,720 135 2,850 2,870 2,715 1,018,307
2014.03.14 2,855 75 2,885 2,950 2,850 1,017,832
2014.03.13 2,930 80 2,860 2,970 2,825 1,699,387
2014.03.12 2,850 10 2,930 2,985 2,810 3,292,641
2014.03.11 2,860 10 2,850 2,895 2,780 2,083,171
2014.03.10 2,850 175 2,675 2,875 2,650 4,005,162
2014.03.07 2,675 55 2,610 2,700 2,585 1,119,696
2014.03.06 2,620 5 2,640 2,685 2,615 1,101,991
2014.03.05 2,625 140 2,525 2,645 2,505 1,131,808
2014.03.04 2,485 50 2,515 2,560 2,470 600,874
2014.03.03 2,535 65 2,605 2,605 2,515 568,034
2014.02.28 2,600 20 2,580 2,625 2,555 535,832
2014.02.27 2,580 90 2,685 2,685 2,575 903,337
2014.02.26 2,670 5 2,685 2,735 2,655 1,355,292
2014.02.25 2,675 95 2,620 2,730 2,615 2,441,061
2014.02.24 2,580 30 2,640 2,675 2,555 1,146,311
2014.02.21 2,610 5 2,675 2,735 2,585 2,595,349
2014.02.19 2,405 10 2,415 2,510 2,395 1,377,109
2014.02.18 2,395 50 2,435 2,460 2,395 400,307
2014.02.17 2,445 20 2,465 2,505 2,435 298,353
2014.02.14 2,465 25 2,500 2,540 2,445 326,383
2014.02.12 2,525 20 2,520 2,545 2,505 349,294
2014.02.11 2,545 20 2,595 2,595 2,510 380,393
2014.02.10 2,525 40 2,485 2,525 2,455 391,392
2014.02.07 2,485 0 2,480 2,490 2,445 629,909
2014.02.06 2,485 100 2,360 2,485 2,355 870,569
2014.02.05 2,385 35 2,405 2,440 2,340 972,498
2014.02.04 2,420 5 2,340 2,435 2,275 1,431,209
2014.02.03 2,415 205 2,595 2,610 2,405 1,528,853
2014.01.29 2,620 20 2,610 2,670 2,605 506,685
2014.01.28 2,600 25 2,575 2,625 2,575 538,165
2014.01.27 2,575 145 2,650 2,665 2,575 1,110,068
2014.01.24 2,720 125 2,815 2,830 2,720 1,117,433
2014.01.23 2,845 65 2,920 2,925 2,845 634,064
2014.01.22 2,910 30 2,900 2,910 2,860 610,772
2014.01.21 2,880 20 2,920 2,935 2,875 1,114,691
2014.01.20 2,900 95 2,815 2,920 2,815 913,052
2014.01.17 2,805 45 2,850 2,885 2,805 765,153
2014.01.16 2,850 5 2,880 2,880 2,800 898,961
2014.01.15 2,855 55 2,935 2,935 2,850 931,632
2014.01.14 2,910 50 2,945 2,945 2,850 1,319,589
2014.01.13 2,960 95 3,080 3,100 2,945 1,352,690
2014.01.10 3,055 55 3,125 3,150 3,045 971,204
2014.01.09 3,110 40 3,100 3,110 3,030 959,986
2014.01.08 3,070 80 3,190 3,210 3,060 1,465,196
2014.01.07 3,150 75 3,075 3,180 3,075 1,675,706
2014.01.06 3,075 5 3,120 3,130 3,020 1,006,008
2014.01.03 3,080 115 3,200 3,250 3,050 2,390,597
2014.01.02 3,195 25 3,220 3,260 3,195 1,768,244
2013.12.30 3,170 100 3,240 3,245 3,150 2,138,615
2013.12.27 3,270 35 3,310 3,310 3,220 2,405,756
2013.12.26 3,235 225 3,090 3,370 3,085 7,828,863
2013.12.24 3,010 15 3,050 3,085 3,010 814,928
2013.12.23 3,025 5 3,045 3,075 3,000 730,432
2013.12.20 3,030 25 3,005 3,060 2,975 793,456
2013.12.19 3,005 95 2,920 3,035 2,885 1,465,243
2013.12.18 2,910 30 2,940 2,940 2,860 911,253
2013.12.17 2,940 180 2,790 2,945 2,790 1,527,508
2013.12.16 2,760 40 2,730 2,780 2,725 341,511
2013.12.13 2,720 65 2,775 2,830 2,710 433,826
2013.12.12 2,785 55 2,685 2,790 2,675 445,120
2013.12.11 2,730 0 2,735 2,785 2,715 390,473
2013.12.10 2,730 140 2,865 2,900 2,700 953,445
2013.12.09 2,870 60 2,975 2,975 2,870 652,385
2013.12.06 2,930 40 2,890 2,950 2,880 588,032
2013.12.05 2,890 30 2,900 2,930 2,875 600,711
2013.12.04 2,920 45 2,860 2,935 2,840 656,485
2013.12.03 2,875 110 2,955 3,000 2,875 896,590
2013.12.02 2,985 15 3,035 3,055 2,970 1,153,531
2013.11.29 3,000 70 2,920 3,010 2,870 1,071,991
2013.11.28 2,930 60 2,905 2,950 2,880 1,108,864
2013.11.27 2,870 30 2,850 2,910 2,800 1,139,125
2013.11.26 2,840 125 2,705 2,890 2,705 1,527,624
2013.11.25 2,715 20 2,715 2,760 2,695 634,744
2013.11.22 2,695 45 2,755 2,790 2,605 899,255
2013.11.21 2,740 45 2,775 2,805 2,690 832,715
2013.11.20 2,785 50 2,835 2,880 2,750 837,893
2013.11.19 2,835 70 2,920 3,000 2,830 1,910,571
2013.11.18 2,905 135 2,780 2,930 2,755 1,496,895
2013.11.15 2,770 25 2,780 2,815 2,745 745,718
2013.11.14 2,745 15 2,800 2,840 2,715 914,796
2013.11.13 2,760 40 2,715 2,825 2,675 1,079,834
2013.11.12 2,720 85 2,610 2,820 2,610 2,082,231
2013.11.11 2,635 235 2,840 2,915 2,570 2,243,417
2013.11.08 2,870 35 2,860 2,970 2,860 714,804
2013.11.07 2,905 130 3,080 3,085 2,895 1,340,020
2013.11.06 3,035 70 3,080 3,115 3,035 821,992
2013.11.05 3,105 0 3,100 3,145 3,045 839,489
2013.11.04 3,105 5 3,120 3,185 3,095 980,477
2013.11.01 3,110 10 3,100 3,140 3,035 836,044
2013.10.31 3,100 65 3,140 3,200 3,085 1,183,364
2013.10.30 3,165 165 3,020 3,225 3,015 2,525,370
2013.10.29 3,000 50 3,040 3,080 2,985 972,264
2013.10.28 3,050 70 3,080 3,115 3,010 1,288,903
2013.10.25 3,120 25 3,110 3,145 3,055 948,296
2013.10.24 3,095 90 3,005 3,110 2,940 1,447,201
2013.10.23 3,005 135 3,160 3,165 3,000 1,213,923
2013.10.22 3,140 100 3,045 3,160 2,970 1,804,595
2013.10.21 3,040 115 3,150 3,185 3,040 1,249,608
2013.10.18 3,155 45 3,120 3,175 3,090 1,069,530
2013.10.17 3,110 25 3,130 3,180 3,050 1,373,398
2013.10.16 3,085 235 3,285 3,335 3,085 2,468,478
2013.10.15 3,320 35 3,250 3,350 3,145 3,854,551
2013.10.14 3,285 240 3,575 3,575 3,280 3,213,834
2013.10.11 3,525 165 3,580 3,635 3,475 2,804,985
2013.10.10 3,690 110 3,615 3,730 3,610 1,923,958
2013.10.08 3,580 70 3,615 3,695 3,500 2,152,031
2013.10.07 3,650 195 3,455 3,670 3,410 3,917,756
2013.10.04 3,455 285 3,745 3,780 3,405 5,222,739
2013.10.02 3,740 160 3,955 3,960 3,650 2,966,819
2013.10.01 3,900 50 3,935 3,970 3,850 2,502,652
2013.09.30 3,950 140 3,870 4,070 3,855 5,484,519
2013.09.27 3,810 40 3,850 3,865 3,800 1,715,666
2013.09.26 3,850 70 3,800 3,900 3,785 2,484,710
2013.09.25 3,780 140 3,920 3,970 3,780 3,808,262
2013.09.24 3,920 225 4,050 4,190 3,730 7,505,494
2013.09.23 4,145 555 4,750 4,795 4,045 7,892,205
2013.09.17 4,700 40 4,650 4,745 4,550 1,672,632
2013.09.16 4,660 160 4,880 4,905 4,660 2,146,915
2013.09.13 4,820 40 4,750 4,825 4,625 2,525,374
2013.09.12 4,780 80 4,900 4,945 4,780 4,610,280
2013.09.11 4,700 150 4,630 4,715 4,595 2,320,228
2013.09.10 4,550 100 4,670 4,710 4,550 1,398,120
2013.09.09 4,650 30 4,630 4,775 4,550 2,470,958
2013.09.06 4,620 105 4,500 4,685 4,450 2,305,059
2013.09.05 4,515 110 4,600 4,655 4,500 1,871,650
2013.09.04 4,625 20 4,630 4,680 4,490 2,592,297
2013.09.03 4,605 50 4,520 4,700 4,500 3,189,910
2013.09.02 4,555 345 4,310 4,580 4,280 4,605,171
2013.08.30 4,210 0 4,210 4,325 4,175 1,766,977
2013.08.29 4,210 65 4,175 4,295 4,160 1,233,776
2013.08.28 4,145 85 4,110 4,165 4,055 1,483,955
2013.08.27 4,230 70 4,140 4,335 4,120 1,939,796
2013.08.26 4,160 60 4,145 4,215 4,080 1,331,347
2013.08.23 4,100 100 4,020 4,195 4,005 1,957,261
2013.08.22 4,000 90 3,970 4,090 3,900 1,306,920
2013.08.21 4,090 100 4,190 4,315 3,900 2,458,202
2013.08.20 4,190 245 4,400 4,475 4,160 2,673,636
2013.08.19 4,435 140 4,275 4,500 4,190 4,530,246
2013.08.16 4,295 325 3,925 4,370 3,925 5,259,276
2013.08.14 3,970 170 3,805 3,990 3,805 1,475,782
2013.08.13 3,800 0 3,800 3,890 3,765 1,071,123
2013.08.12 3,800 180 4,015 4,015 3,800 1,729,452
2013.08.09 3,980 20 4,020 4,060 3,945 1,829,694
2013.08.08 4,000 215 3,845 4,065 3,820 4,687,634
2013.08.07 3,785 30 3,725 3,880 3,720 1,614,857
2013.08.06 3,755 10 3,825 3,860 3,755 1,833,978
2013.08.05 3,765 0 3,770 3,835 3,690 1,690,365
2013.08.02 3,765 155 3,935 3,945 3,755 2,737,229
2013.08.01 3,920 190 3,710 3,940 3,575 4,403,850
2013.07.31 3,730 95 3,835 3,860 3,720 3,249,321
2013.07.30 3,825 170 3,725 3,835 3,695 5,255,357
2013.07.29 3,655 415 4,050 4,050 3,590 7,683,550
2013.07.26 4,070 90 4,235 4,315 4,060 3,354,131
2013.07.25 4,160 165 4,340 4,340 4,095 4,111,181
2013.07.24 4,325 175 4,615 4,645 4,315 5,315,057
2013.07.23 4,500 350 4,265 4,500 4,210 5,423,938
2013.07.22 4,150 645 4,205 4,430 4,090 7,699,229
2013.07.19 4,795 45 4,700 4,930 4,525 4,680,919
2013.07.18 4,750 360 5,000 5,050 4,460 9,007,998
2013.07.17 5,110 240 4,870 5,140 4,720 3,706,482
2013.07.16 4,870 90 4,975 5,050 4,850 3,965,158
2013.07.15 4,780 130 4,650 4,875 4,470 5,427,722
2013.07.12 4,650 320 4,310 4,740 4,280 7,375,000
2013.07.11 4,330 70 4,170 4,390 4,065 6,960,225
2013.07.10 4,260 750 5,050 5,070 4,260 12,418,309
2013.07.09 5,010 60 5,100 5,120 4,910 1,412,961
2013.07.08 5,070 0 5,150 5,240 5,010 2,237,948
2013.07.05 5,070 215 4,800 5,070 4,680 3,164,107
2013.07.04 4,855 265 5,200 5,360 4,740 4,161,680
2013.07.03 5,120 320 4,980 5,180 4,760 4,289,338
2013.07.02 4,800 650 5,500 5,910 4,640 6,519,465
2013.07.01 5,450 240 5,210 5,490 5,130 1,222,754
2013.06.28 5,210 245 5,000 5,210 5,000 1,574,820
2013.06.27 4,965 170 4,855 5,000 4,805 1,157,051
2013.06.26 4,795 195 4,780 4,860 4,640 1,075,573
2013.06.25 4,600 245 4,845 4,960 4,600 1,939,843
2013.06.24 4,845 115 4,680 4,895 4,640 1,278,685
2013.06.21 4,730 170 4,440 4,765 4,330 1,669,622
2013.06.20 4,560 125 4,460 4,605 4,340 1,595,961
2013.06.19 4,435 185 4,280 4,630 4,275 2,548,022
2013.06.18 4,250 10 4,240 4,285 4,100 795,302
2013.06.17 4,240 30 4,345 4,350 4,025 1,608,089
2013.06.14 4,270 295 4,070 4,445 3,995 2,868,919
2013.06.13 3,975 80 4,020 4,045 3,800 1,885,114
2013.06.12 4,055 155 4,230 4,275 4,040 1,296,009
2013.06.11 4,210 5 4,215 4,235 4,020 1,390,451
2013.06.10 4,215 55 4,280 4,335 4,090 2,330,971
2013.06.07 4,160 490 3,850 4,180 3,765 3,904,066
2013.06.05 3,670 10 3,760 3,780 3,615 641,855
2013.06.04 3,680 65 3,655 3,790 3,575 1,516,354
2013.06.03 3,615 245 3,860 3,985 3,615 873,027
2013.05.31 3,860 40 3,950 4,000 3,825 620,926
2013.05.30 3,900 90 3,820 3,950 3,780 957,338
2013.05.29 3,810 15 3,845 3,845 3,775 478,101
2013.05.28 3,825 25 3,765 3,830 3,755 799,175
2013.05.27 3,800 225 3,540 3,850 3,540 1,545,127
2013.05.24 3,575 95 3,450 3,590 3,450 559,031
2013.05.23 3,480 80 3,580 3,580 3,450 696,765
2013.05.22 3,560 0 3,540 3,595 3,510 543,417
2013.05.21 3,560 15 3,570 3,610 3,490 1,018,890
2013.05.20 3,545 95 3,495 3,675 3,395 2,603,480
2013.05.16 3,450 405 3,070 3,500 3,040 2,561,413
2013.05.15 3,045 35 3,100 3,110 3,015 711,419
2013.05.14 3,080 60 3,090 3,185 2,960 1,653,050
2013.05.13 3,140 85 3,250 3,275 3,110 950,141
2013.05.10 3,225 45 3,245 3,305 3,180 773,191
2013.05.09 3,270 20 3,310 3,345 3,225 1,183,811
2013.05.08 3,250 120 3,140 3,255 3,100 1,316,338
2013.05.07 3,130 40 3,130 3,185 3,045 1,016,713
2013.05.06 3,090 20 3,070 3,125 3,010 906,508
2013.05.03 3,070 100 3,000 3,135 2,905 1,231,228
2013.05.02 2,970 120 2,955 3,150 2,950 2,955,930
2013.04.30 2,850 0 2,900 2,945 2,835 1,220,689
2013.04.29 2,850 120 2,780 2,850 2,720 1,335,015
2013.04.26 2,730 85 2,800 2,830 2,715 1,060,930
2013.04.25 2,815 15 2,780 2,875 2,760 1,053,156
2013.04.24 2,800 30 2,860 2,990 2,780 3,081,137
2013.04.23 2,830 130 2,710 2,875 2,680 1,986,836
2013.04.22 2,700 10 2,720 2,830 2,665 1,886,552
2013.04.19 2,690 40 2,650 2,690 2,575 1,172,480
2013.04.18 2,650 70 2,545 2,765 2,530 2,374,190
2013.04.17 2,580 0 2,605 2,645 2,520 1,768,052
2013.04.16 2,580 20 2,540 2,590 2,505 2,101,625
2013.04.15 2,560 240 2,350 2,610 2,340 4,886,762
2013.04.12 2,320 100 2,270 2,380 2,260 5,241,065
2013.04.11 2,220 80 2,160 2,270 2,145 2,379,491
2013.04.10 2,140 80 2,080 2,145 2,040 1,184,679
2013.04.09 2,060 30 1,995 2,120 1,965 1,523,905
2013.04.08 2,030 70 2,100 2,120 2,025 901,522
2013.04.05 2,100 50 2,055 2,120 2,015 1,258,294
2013.04.04 2,050 55 2,085 2,090 1,985 1,237,691
2013.04.03 2,105 55 2,085 2,115 2,060 1,328,766
2013.04.02 2,050 10 2,080 2,115 2,020 1,350,909
2013.04.01 2,040 105 2,145 2,145 2,005 1,966,485
2013.03.29 2,145 70 2,215 2,215 2,140 1,365,151
2013.03.27 2,205 45 2,260 2,260 2,175 1,369,193
2013.03.26 2,250 105 2,155 2,260 2,145 1,831,297
2013.03.25 2,145 50 2,195 2,225 2,135 923,661
2013.03.22 2,195 40 2,130 2,240 2,120 1,597,528
2013.03.21 2,155 80 2,250 2,275 2,135 1,925,790
2013.03.20 2,235 60 2,260 2,280 2,190 2,272,207
2013.03.19 2,295 20 2,275 2,315 2,245 1,956,722
2013.03.18 2,275 65 2,240 2,345 2,215 2,671,531
2013.03.15 2,210 90 2,300 2,385 2,200 4,654,615
2013.03.14 2,300 140 2,210 2,330 2,165 5,457,982
2013.03.13 2,160 70 2,095 2,175 2,090 1,938,775
2013.03.12 2,090 0 2,085 2,225 2,085 3,451,640
2013.03.11 2,090 70 2,135 2,145 2,065 1,664,414
2013.03.08 2,160 65 2,085 2,160 2,030 2,000,388
2013.03.07 2,095 5 2,110 2,140 2,045 1,720,461
2013.03.06 2,100 30 2,150 2,165 2,040 2,605,964
2013.03.05 2,130 95 2,055 2,130 2,020 2,605,818
2013.03.04 2,035 15 2,060 2,075 2,020 2,027,085
2013.02.28 2,050 85 1,980 2,070 1,960 6,890,082
2013.02.27 1,965 215 1,785 2,010 1,785 14,807,954
2013.02.26 1,750 5 1,740 1,780 1,725 825,969
2013.02.25 1,745 15 1,770 1,770 1,725 1,067,021
2013.02.22 1,760 75 1,685 1,800 1,685 2,420,515
2013.02.21 1,685 65 1,745 1,760 1,685 1,216,233
2013.02.20 1,750 25 1,720 1,760 1,680 2,368,697
2013.02.19 1,725 140 1,860 1,875 1,715 4,158,822
2013.02.18 1,865 5 1,890 1,910 1,860 1,360,367
2013.02.15 1,860 10 1,855 1,880 1,810 963,981
2013.02.14 1,850 30 1,875 1,895 1,840 1,126,506
2013.02.13 1,880 40 1,850 1,910 1,830 1,609,464
2013.02.12 1,840 70 1,910 1,920 1,840 1,699,657
2013.02.08 1,910 0 1,915 1,940 1,890 1,241,044
2013.02.07 1,910 20 1,885 1,925 1,830 2,096,857
2013.02.06 1,890 20 1,890 1,910 1,850 1,095,463
2013.02.05 1,870 0 1,840 1,885 1,800 1,234,035
2013.02.04 1,870 25 1,895 1,940 1,865 1,905,153
2013.02.01 1,895 20 1,860 1,910 1,820 2,121,111
2013.01.31 1,875 5 1,870 1,960 1,850 5,096,160
2013.01.30 1,880 65 1,830 1,880 1,800 2,158,006
2013.01.29 1,815 45 1,825 1,840 1,775 1,900,780
2013.01.28 1,860 40 1,840 1,885 1,820 3,852,848
2013.01.25 1,820 90 1,735 1,825 1,735 3,113,852
2013.01.24 1,730 25 1,755 1,785 1,710 1,802,040
2013.01.23 1,755 75 1,820 1,855 1,755 2,192,303
2013.01.22 1,830 10 1,835 1,835 1,785 1,958,418
2013.01.21 1,820 90 1,750 1,825 1,750 4,254,942
2013.01.18 1,730 40 1,720 1,745 1,690 1,545,894
2013.01.17 1,690 0 1,675 1,705 1,610 2,182,420
2013.01.16 1,690 5 1,725 1,730 1,650 1,969,525
2013.01.15 1,695 105 1,810 1,825 1,685 3,205,922
2013.01.14 1,800 15 1,845 1,845 1,790 2,466,078
2013.01.11 1,815 70 1,735 1,815 1,725 2,634,067
2013.01.10 1,745 40 1,805 1,820 1,745 1,851,720
2013.01.09 1,785 20 1,755 1,790 1,725 2,101,065
2013.01.08 1,765 60 1,850 1,880 1,765 5,001,167
2013.01.07 1,825 50 1,785 1,825 1,755 2,691,853
2013.01.04 1,775 25 1,760 1,840 1,735 6,682,524
2013.01.03 1,750 0 1,780 1,780 1,700 3,902,477
2013.01.02 1,750 160 1,630 1,790 1,610 9,127,916
2012.12.28 1,590 15 1,630 1,645 1,590 1,889,160
2012.12.27 1,605 25 1,580 1,615 1,555 2,558,053
2012.12.26 1,580 75 1,645 1,670 1,580 2,087,425
2012.12.24 1,655 50 1,600 1,665 1,580 2,927,253
2012.12.21 1,605 65 1,665 1,670 1,595 3,124,556
2012.12.20 1,670 30 1,620 1,670 1,580 3,772,174
2012.12.18 1,640 35 1,620 1,650 1,575 5,753,008
2012.12.17 1,605 130 1,510 1,680 1,505 14,731,366
2012.12.14 1,475 35 1,440 1,475 1,420 1,925,752
2012.12.13 1,440 5 1,435 1,450 1,420 1,079,615
2012.12.12 1,435 15 1,465 1,480 1,435 1,305,856
2012.12.11 1,450 20 1,455 1,475 1,435 1,673,977
2012.12.10 1,470 0 1,480 1,480 1,440 1,315,571
2012.12.07 1,470 25 1,455 1,490 1,420 2,392,246
2012.12.06 1,445 15 1,420 1,465 1,400 1,616,966
2012.12.05 1,430 10 1,435 1,485 1,420 2,608,716
2012.12.04 1,420 30 1,435 1,445 1,380 2,186,664
2012.12.03 1,450 35 1,500 1,500 1,440 1,814,355
2012.11.30 1,485 35 1,450 1,485 1,415 1,306,851
2012.11.29 1,450 30 1,485 1,505 1,435 1,929,462
2012.11.28 1,420 20 1,425 1,440 1,400 1,089,588
2012.11.27 1,440 95 1,370 1,445 1,355 2,484,119
2012.11.26 1,345 10 1,355 1,370 1,330 782,673
2012.11.23 1,355 10 1,380 1,385 1,335 734,830
2012.11.22 1,365 15 1,360 1,380 1,340 694,018
2012.11.21 1,350 45 1,400 1,410 1,345 1,176,083
2012.11.20 1,395 5 1,425 1,425 1,370 1,396,073
2012.11.19 1,400 30 1,380 1,425 1,365 1,358,017
2012.11.16 1,370 75 1,455 1,460 1,330 2,334,780
2012.11.15 1,445 55 1,510 1,525 1,445 1,618,787
2012.11.14 1,500 105 1,400 1,500 1,400 1,972,679
2012.11.13 1,395 70 1,465 1,485 1,395 1,481,415
2012.11.12 1,465 15 1,470 1,505 1,440 1,964,773
2012.11.09 1,450 0 1,435 1,465 1,385 1,880,324
2012.11.08 1,450 65 1,485 1,510 1,435 1,894,041
2012.11.07 1,515 25 1,550 1,565 1,505 2,443,613
2012.11.06 1,540 40 1,590 1,605 1,540 2,600,813
2012.11.05 1,580 45 1,550 1,580 1,535 2,489,314
2012.11.02 1,535 40 1,640 1,665 1,530 6,399,380
2012.11.01 1,575 75 1,500 1,575 1,485 2,825,581
2012.10.31 1,500 45 1,475 1,520 1,455 3,135,345
2012.10.30 1,455 40 1,540 1,650 1,455 13,615,909
2012.10.29 1,495 45 1,470 1,520 1,460 2,391,242
2012.10.26 1,450 5 1,455 1,470 1,400 1,315,663
2012.10.25 1,455 5 1,470 1,490 1,440 1,412,578
2012.10.24 1,450 45 1,390 1,450 1,385 915,915
2012.10.23 1,405 55 1,460 1,465 1,395 1,676,056
2012.10.22 1,460 10 1,415 1,475 1,415 1,206,705
2012.10.19 1,470 20 1,450 1,475 1,395 1,950,549
2012.10.18 1,450 110 1,565 1,565 1,425 3,075,241
2012.10.17 1,560 10 1,550 1,590 1,495 5,441,573
2012.10.16 1,550 160 1,480 1,595 1,450 17,082,999
2012.10.15 1,390 60 1,445 1,465 1,320 2,258,201
2012.10.12 1,450 25 1,410 1,450 1,395 1,134,147
2012.10.11 1,425 20 1,420 1,460 1,385 1,532,842
2012.10.10 1,445 65 1,480 1,480 1,430 2,049,824
2012.10.09 1,510 30 1,475 1,520 1,465 2,178,263
2012.10.08 1,480 0 1,495 1,525 1,465 2,806,967
2012.10.05 1,480 5 1,470 1,485 1,445 1,132,406
2012.10.04 1,475 25 1,485 1,515 1,450 2,766,724
2012.10.02 1,450 85 1,385 1,490 1,380 3,609,494
2012.09.28 1,365 30 1,335 1,365 1,330 651,939
2012.09.27 1,335 45 1,370 1,385 1,325 800,714
2012.09.26 1,380 55 1,335 1,395 1,310 1,138,215
2012.09.25 1,325 60 1,380 1,385 1,325 1,095,831
2012.09.24 1,385 10 1,400 1,400 1,365 969,567
2012.09.21 1,395 35 1,435 1,450 1,390 1,700,041
2012.09.20 1,430 25 1,405 1,435 1,400 1,249,055
2012.09.19 1,405 5 1,400 1,425 1,385 1,509,712
2012.09.18 1,410 50 1,365 1,425 1,365 1,678,505
2012.09.17 1,360 10 1,375 1,385 1,330 1,349,986
2012.09.14 1,350 65 1,430 1,440 1,335 2,711,161
2012.09.13 1,415 55 1,470 1,480 1,400 2,265,477
2012.09.12 1,470 5 1,475 1,490 1,450 1,662,397
2012.09.11 1,475 10 1,465 1,495 1,455 1,437,816
2012.09.10 1,465 40 1,450 1,485 1,430 2,843,041
2012.09.07 1,425 30 1,410 1,445 1,410 1,612,843
2012.09.06 1,395 30 1,445 1,445 1,370 1,447,354
2012.09.05 1,425 25 1,405 1,455 1,400 1,551,473
2012.09.04 1,400 80 1,485 1,490 1,400 2,042,412
2012.09.03 1,480 0 1,485 1,515 1,470 1,816,425
2012.08.31 1,480 25 1,510 1,510 1,470 1,884,610
2012.08.30 1,505 65 1,450 1,505 1,385 4,183,473
2012.08.29 1,440 10 1,475 1,490 1,440 2,435,208
2012.08.28 1,450 50 1,485 1,500 1,430 3,106,576
2012.08.27 1,500 65 1,550 1,575 1,480 3,647,526
2012.08.24 1,565 45 1,630 1,640 1,560 3,963,562
2012.08.23 1,610 70 1,580 1,620 1,540 3,791,249
2012.08.22 1,540 60 1,600 1,620 1,515 3,852,148
2012.08.21 1,600 50 1,680 1,700 1,600 4,998,821
2012.08.20 1,650 35 1,630 1,655 1,585 4,147,243
2012.08.17 1,615 5 1,625 1,655 1,560 7,177,513
2012.08.16 1,610 125 1,780 1,805 1,610 9,303,714
2012.08.14 1,735 25 1,690 1,745 1,640 9,526,365
2012.08.13 1,710 180 1,910 1,930 1,680 5,730,540
2012.08.10 1,890 30 1,950 1,965 1,890 5,895,686
2012.08.09 1,920 30 1,895 1,945 1,855 7,310,718
2012.08.08 1,890 25 1,915 1,935 1,850 7,570,503
2012.08.07 1,915 145 2,040 2,075 1,840 14,203,194
2012.08.06 2,060 110 2,140 2,170 2,020 9,254,879
2012.08.03 2,170 140 2,030 2,170 2,020 15,793,859
2012.08.02 2,030 50 2,075 2,390 1,960 26,167,778
2012.08.01 2,080 15 2,090 2,150 2,035 7,087,163
2012.07.31 2,095 75 2,020 2,095 1,945 11,685,150
2012.07.30 2,020 90 2,075 2,125 1,975 14,290,607
2012.07.27 1,930 250 1,715 1,930 1,660 8,802,174
2012.07.26 1,680 0 1,690 1,750 1,665 1,574,802
2012.07.25 1,680 20 1,730 1,770 1,620 2,696,228
2012.07.24 1,700 60 1,765 1,845 1,680 2,742,228
2012.07.23 1,760 65 1,670 1,770 1,615 2,246,465
2012.07.20 1,695 15 1,705 1,720 1,650 888,787
2012.07.19 1,710 65 1,680 1,720 1,645 1,222,776
2012.07.18 1,645 0 1,670 1,705 1,620 1,497,925
2012.07.17 1,645 35 1,610 1,660 1,570 1,067,590
2012.07.16 1,610 0 1,615 1,640 1,575 1,024,402
2012.07.13 1,610 30 1,570 1,610 1,380 2,438,396
2012.07.12 1,580 120 1,680 1,715 1,580 1,809,941
2012.07.11 1,700 30 1,690 1,755 1,680 1,083,820
2012.07.10 1,730 30 1,700 1,730 1,655 1,342,459
2012.07.09 1,700 45 1,660 1,765 1,610 2,089,791
2012.07.06 1,655 45 1,580 1,660 1,580 1,978,331
2012.07.05 1,610 65 1,545 1,635 1,530 1,773,009
2012.07.04 1,545 10 1,560 1,560 1,520 663,051
2012.07.03 1,535 15 1,545 1,585 1,510 1,184,430
2012.07.02 1,520 60 1,480 1,545 1,460 1,450,227
2012.06.29 1,460 55 1,420 1,475 1,395 1,147,766
2012.06.28 1,405 45 1,390 1,455 1,360 1,256,517
2012.06.27 1,360 50 1,410 1,435 1,330 1,858,493
2012.06.26 1,410 90 1,525 1,575 1,400 5,374,700
2012.06.25 1,500 30 1,540 1,545 1,495 753,565
2012.06.22 1,530 60 1,560 1,615 1,520 1,313,578
2012.06.21 1,590 45 1,565 1,645 1,510 2,410,151
2012.06.20 1,545 15 1,575 1,615 1,525 963,259
2012.06.19 1,560 10 1,565 1,630 1,550 689,245
2012.06.18 1,550 10 1,600 1,610 1,545 560,980
2012.06.15 1,560 55 1,665 1,695 1,560 852,829
2012.06.14 1,615 25 1,590 1,715 1,540 1,627,618
2012.06.13 1,590 40 1,635 1,635 1,565 776,333
2012.06.12 1,630 10 1,580 1,665 1,545 2,361,611
2012.06.11 1,620 175 1,525 1,655 1,485 3,701,865
2012.06.08 1,445 75 1,440 1,515 1,395 2,985,873
2012.06.07 1,370 80 1,300 1,370 1,290 329,921
2012.06.05 1,290 10 1,285 1,325 1,280 365,551
2012.06.04 1,300 60 1,340 1,365 1,275 489,487
2012.06.01 1,360 20 1,380 1,420 1,335 342,484
2012.05.31 1,380 35 1,320 1,455 1,290 639,156
2012.05.30 1,345 15 1,375 1,375 1,335 197,360
2012.05.29 1,360 90 1,275 1,385 1,275 476,337
2012.05.25 1,270 0 1,270 1,315 1,255 134,793
2012.05.24 1,270 40 1,320 1,325 1,270 273,139
2012.05.23 1,310 15 1,365 1,365 1,305 282,521
2012.05.22 1,325 65 1,275 1,415 1,270 623,856
2012.05.21 1,260 15 1,300 1,320 1,255 65,973
2012.05.18 1,275 55 1,320 1,320 1,250 228,271
2012.05.17 1,330 20 1,305 1,350 1,290 188,593
2012.05.16 1,310 120 1,405 1,455 1,310 360,129
2012.05.15 1,430 30 1,370 1,430 1,320 365,126
2012.05.14 1,400 40 1,460 1,460 1,350 308,718
2012.05.11 1,440 20 1,475 1,475 1,425 200,203
2012.05.10 1,460 15 1,485 1,485 1,430 177,449
2012.05.09 1,475 15 1,460 1,525 1,450 284,412
2012.05.08 1,490 5 1,475 1,500 1,455 251,800
2012.05.07 1,485 45 1,450 1,490 1,410 230,785
2012.05.04 1,440 30 1,475 1,500 1,425 523,284
2012.05.03 1,470 30 1,515 1,535 1,465 505,879
2012.05.02 1,500 15 1,505 1,530 1,475 954,557
2012.04.30 1,485 35 1,435 1,510 1,425 924,297
2012.04.27 1,450 70 1,410 1,465 1,385 1,258,666
2012.04.26 1,380 0 1,400 1,435 1,355 458,612
2012.04.25 1,380 10 1,435 1,490 1,350 2,033,941
2012.04.24 1,370 60 1,270 1,370 1,270 720,435
2012.04.23 1,310 0 1,325 1,340 1,275 544,083
2012.04.20 1,310 10 1,320 1,340 1,260 1,079,960
2012.04.19 1,320 60 1,295 1,430 1,290 3,244,086
2012.04.18 1,260 40 1,220 1,265 1,210 558,184
2012.04.17 1,220 40 1,250 1,280 1,205 511,318
2012.04.16 1,260 30 1,255 1,290 1,240 781,574
2012.04.13 1,290 25 1,255 1,315 1,250 512,022
2012.04.12 1,265 75 1,180 1,365 1,165 1,457,834
2012.04.10 1,190 50 1,140 1,225 1,140 753,521
2012.04.09 1,140 135 1,245 1,300 1,120 843,531
2012.04.06 1,275 90 1,310 1,350 1,265 1,058,755
2012.04.05 1,365 85 1,430 1,435 1,340 553,721
2012.04.04 1,450 75 1,540 1,570 1,435 985,147
2012.04.03 1,525 65 1,590 1,590 1,460 1,763,621
2012.04.02 1,590 205 1,430 1,590 1,420 2,426,357
2012.03.30 1,385 0 1,385 1,450 1,360 414,870
2012.03.29 1,385 70 1,430 1,455 1,345 545,929
2012.03.28 1,455 40 1,470 1,510 1,445 337,695
2012.03.27 1,495 50 1,450 1,535 1,430 581,226
2012.03.26 1,445 80 1,510 1,560 1,440 709,762
2012.03.23 1,525 40 1,440 1,600 1,435 1,045,208
2012.03.22 1,485 220 1,695 1,720 1,450 1,856,664
2012.03.21 1,705 65 1,760 1,770 1,700 615,241
2012.03.20 1,770 40 1,720 1,810 1,695 1,316,709
2012.03.19 1,730 110 1,810 1,865 1,725 1,335,643
2012.03.16 1,840 50 1,825 1,940 1,780 2,444,958
2012.03.15 1,790 15 1,770 1,870 1,760 1,647,020
2012.03.14 1,775 35 1,830 1,850 1,730 2,433,931
2012.03.13 1,810 130 1,940 2,010 1,810 5,172,627
2012.03.12 1,940 70 2,060 2,115 1,855 6,156,580
2012.03.09 1,870 240 1,660 1,870 1,645 4,910,809
2012.03.08 1,630 30 1,625 1,725 1,600 1,934,536
2012.03.07 1,660 5 1,690 1,825 1,615 6,593,335
2012.03.06 1,655 215 1,440 1,655 1,435 2,567,729
2012.03.05 1,440 5 1,415 1,470 1,370 744,908
2012.03.02 1,435 100 1,545 1,580 1,420 1,202,066
2012.02.29 1,535 20 1,600 1,635 1,475 2,285,979
2012.02.28 1,555 30 1,645 1,820 1,555 6,176,282
2012.02.27 1,585 205 1,420 1,585 1,405 1,257,288
2012.02.24 1,380 40 1,350 1,525 1,330 1,401,811
2012.02.23 1,340 65 1,415 1,420 1,295 664,110
2012.02.22 1,405 25 1,460 1,470 1,395 434,072
2012.02.21 1,430 30 1,460 1,480 1,375 825,021
2012.02.20 1,460 55 1,530 1,645 1,460 1,166,776
2012.02.17 1,515 15 1,500 1,580 1,460 1,139,895
2012.02.16 1,500 65 1,420 1,590 1,420 2,272,812
2012.02.15 1,435 40 1,470 1,480 1,415 662,201
2012.02.14 1,475 15 1,490 1,495 1,410 987,426
2012.02.13 1,460 60 1,400 1,475 1,330 1,588,927
2012.02.10 1,400 85 1,325 1,445 1,290 2,680,213
2012.02.09 1,315 40 1,360 1,400 1,310 2,425,937
2012.02.08 1,355 80 1,450 1,460 1,305 2,390,201
2012.02.07 1,435 30 1,405 1,495 1,390 4,774,517
2012.02.06 1,465 255 1,700 1,965 1,465 8,777,853
2012.02.03 1,720 10 1,660 1,780 1,585 3,821,468
2012.02.02 1,710 130 1,660 1,815 1,615 6,376,551
2012.02.01 1,580 205 1,370 1,580 1,310 5,878,276
2012.01.31 1,345 125 1,550 1,560 1,280 7,818,920
2012.01.30 1,470 190 1,270 1,470 1,255 5,947,546
2012.01.27 1,280 145 1,220 1,305 1,195 6,596,260
2012.01.26 1,135 145 998 1,135 980 1,218,446
2012.01.25 990 46 940 990 940 187,813
2012.01.20 944 9 959 979 925 45,232
2012.01.19 953 24 938 954 920 28,359
2012.01.18 929 1 938 938 920 15,639
2012.01.17 930 15 905 950 901 24,258
2012.01.16 915 8 951 951 915 26,582
2012.01.13 923 2 945 945 900 14,244
2012.01.12 925 2 940 940 889 18,022
2012.01.11 923 20 943 943 902 33,249
2012.01.10 943 12 955 957 930 17,278
2012.01.09 955 5 950 998 920 32,480
2012.01.06 950 7 957 967 937 31,684
2012.01.05 957 7 940 965 940 24,379
2012.01.04 950 16 980 990 930 14,862
2012.01.03 966 3 974 974 950 15,400
2012.01.02 969 3 971 971 940 10,997
2011.12.29 966 26 969 969 929 29,168
2011.12.28 940 9 948 948 912 12,629
2011.12.27 949 10 939 954 930 27,423
2011.12.26 939 21 980 980 904 20,193
2011.12.23 960 4 903 978 903 17,369
2011.12.22 964 29 934 979 923 66,678
2011.12.21 935 19 949 984 935 146,566
2011.12.20 916 13 900 1,030 886 248,052
2011.12.19 903 27 930 930 865 47,263
2011.12.16 930 27 914 930 884 24,544
2011.12.15 903 17 904 904 868 43,846
2011.12.14 886 20 870 905 869 28,732
2011.12.13 906 2 855 910 855 125,495
2011.12.12 904 2 903 911 881 28,982
2011.12.09 902 10 919 919 890 57,246
2011.12.08 912 1 918 927 900 133,795
2011.12.07 911 14 898 912 875 67,173
2011.12.06 897 21 899 919 876 91,733
2011.12.05 876 27 850 879 850 187,820
2011.12.02 849 3 855 859 840 86,936
2011.12.01 846 3 844 847 825 45,393
2011.11.30 843 8 835 843 829 28,009
2011.11.29 835 11 840 840 816 3,416
2011.11.28 824 16 855 855 714 43,081
2011.11.25 840 3 854 854 831 3,957
2011.11.24 843 1 867 867 843 19,191
2011.11.23 844 2 846 846 815 13,417
2011.11.22 846 2 849 850 815 627
2011.11.21 844 3 845 845 820 3,034
2011.11.18 841 0 825 850 823 17,519
2011.11.17 841 9 850 850 821 405
2011.11.16 832 18 825 842 815 4,906
2011.11.15 850 10 859 859 825 64,663
2011.11.14 860 6 852 861 835 42,400
2011.11.11 854 13 825 855 825 10,392
2011.11.10 841 14 821 849 803 13,086
2011.11.09 855 3 846 864 846 28,607
2011.11.08 852 7 848 853 831 25,664
2011.11.07 845 18 822 850 812 60,485
2011.11.04 827 9 818 829 803 12,024
2011.11.03 818 13 810 818 800 10,622
2011.11.02 805 1 800 820 795 7,767
2011.11.01 804 6 800 805 793 3,478
2011.10.31 798 21 786 820 786 8,701
2011.10.28 819 27 830 830 803 150,721
2011.10.27 792 12 802 802 790 41,785
2011.10.26 804 4 790 804 782 27,655
2011.10.25 800 3 800 803 790 41,521
2011.10.24 803 5 807 807 795 4,298
2011.10.21 808 0 817 817 792 5,046
2011.10.20 808 9 820 820 801 6,893
2011.10.19 817 2 825 825 794 12,373
2011.10.18 815 29 786 817 771 73,291
2011.10.17 786 14 790 807 786 31,359
2011.10.14 800 0 800 800 788 11,303
2011.10.13 800 0 792 805 786 12,497
2011.10.12 800 0 782 800 780 15,533
2011.10.11 800 16 816 816 800 2,149
2011.10.10 816 37 815 816 786 116,617
2011.10.07 779 8 779 780 750 23,139
2011.10.06 771 9 771 784 762 24,129
2011.10.05 780 15 792 795 760 16,847
2011.10.04 795 3 801 801 761 6,884
2011.09.30 798 3 802 802 750 8,640
2011.09.29 795 11 784 800 767 3,988
2011.09.28 784 0 783 800 782 10,744
2011.09.27 784 27 790 820 767 154,691
2011.09.26 757 27 785 785 720 27,428
2011.09.23 784 5 713 788 713 19,078
2011.09.22 789 8 790 799 771 15,200
2011.09.21 797 11 800 800 764 14,502
2011.09.20 786 13 800 800 782 2,417
2011.09.19 799 15 792 840 779 20,303
2011.09.16 784 5 790 797 776 41,220
2011.09.15 789 2 780 789 776 34,841
2011.09.14 787 2 780 793 766 68,358
2011.09.09 785 14 800 800 772 21,161
2011.09.08 799 0 800 800 782 7,534
2011.09.07 799 6 795 822 775 10,562
2011.09.06 793 22 810 810 693 20,063
2011.09.05 815 5 818 818 790 2,356
2011.09.02 820 0 818 820 800 7,874
2011.09.01 820 5 820 831 805 3,041
2011.08.31 815 2 810 823 786 9,276
2011.08.30 813 12 807 817 786 11,920
2011.08.29 801 1 786 810 781 29,161
2011.08.26 800 20 820 820 780 32,185
2011.08.25 820 3 829 829 804 7,380
2011.08.24 823 11 829 829 809 2,817
2011.08.23 812 11 830 830 804 22,472
2011.08.22 823 13 839 846 800 9,868
2011.08.19 836 9 849 849 800 7,514
2011.08.18 845 19 830 846 819 28,599
2011.08.17 826 1 833 836 760 12,776
2011.08.16 827 1 829 849 825 20,805
2011.08.12 828 8 820 829 808 30,699
2011.08.11 820 10 807 821 781 47,581
2011.08.10 810 54 780 810 756 82,961
2011.08.09 756 72 827 827 704 67,947
2011.08.08 828 42 870 872 800 24,358
2011.08.05 870 31 809 900 809 28,195
2011.08.04 901 17 876 921 876 119,176
2011.08.03 884 5 888 900 880 18,097
2011.08.02 889 9 898 898 880 6,453
2011.08.01 898 2 904 907 880 28,960
2011.07.29 900 6 879 908 878 27,379
2011.07.28 894 5 888 906 875 15,371
2011.07.27 889 19 905 905 867 43,984
2011.07.26 908 0 916 916 878 14,638
2011.07.25 908 1 918 927 866 20,503
2011.07.22 909 17 900 921 890 30,351
2011.07.21 892 0 892 910 880 16,369
2011.07.20 892 12 881 930 881 45,027
2011.07.19 880 41 920 930 857 82,502
2011.07.18 921 13 935 940 910 23,137
2011.07.15 934 13 911 944 911 45,558
2011.07.14 921 40 870 974 870 113,011
2011.07.13 881 13 840 890 840 63,762
2011.07.12 868 9 842 871 831 34,314
2011.07.11 859 21 838 864 838 22,110
2011.07.08 838 8 821 838 814 33,859
2011.07.07 830 32 830 884 812 62,830
2011.07.06 798 10 808 808 798 13,165
2011.07.05 808 5 800 809 798 11,686
2011.07.04 813 3 814 819 796 3,555
2011.07.01 810 0 817 817 797 13,869
2011.06.30 810 12 802 819 801 48,115
2011.06.29 798 12 809 820 792 4,032
2011.06.28 810 7 820 820 790 15,093
2011.06.27 817 3 823 823 800 3,882
2011.06.24 814 13 805 819 805 6,482
2011.06.23 801 12 817 817 801 6,385
2011.06.22 813 0 812 819 800 6,291
2011.06.21 813 1 778 818 778 339
2011.06.20 814 2 820 820 766 960
2011.06.17 812 4 788 814 788 20,551
2011.06.16 816 3 791 820 791 1,039
2011.06.15 819 4 819 820 810 2,319
2011.06.14 815 6 820 820 805 2,508
2011.06.13 809 21 833 833 809 18,340
2011.06.10 830 4 840 841 830 12,168
2011.06.09 826 2 834 849 818 7,433
2011.06.08 828 1 828 828 813 7,753
2011.06.07 827 2 830 830 811 7,457
2011.06.03 829 4 835 835 803 16,566
2011.06.02 833 7 835 839 825 3,368
2011.06.01 840 15 854 855 833 10,940
2011.05.31 855 16 880 880 841 126,696
2011.05.30 839 1 822 887 762 6,012
2011.05.27 838 2 910 910 821 37,946
2011.05.26 840 1 848 850 836 5,641
2011.05.25 841 11 830 844 815 10,460
2011.05.24 830 15 840 853 827 19,320
2011.05.23 845 9 857 858 827 11,190
2011.05.20 854 31 850 885 845 28,014
2011.05.19 885 12 900 900 835 21,897
2011.05.18 897 14 911 911 885 16,543
2011.05.17 911 6 930 943 890 155,847
2011.04.26 9,170 230 8,800 9,170 8,800 17,547
2011.04.25 8,940 10 9,050 9,170 8,850 10,261
2011.04.22 8,950 20 8,970 9,030 8,800 9,325
2011.04.21 8,970 230 8,730 8,980 8,730 6,006
2011.04.20 8,740 10 8,820 8,820 8,670 3,246
2011.04.19 8,730 10 8,800 8,830 8,630 5,658
2011.04.18 8,720 280 9,100 9,100 8,680 23,652
2011.04.15 9,000 300 8,800 10,000 8,800 195,334
2011.04.14 8,700 30 8,670 8,780 8,570 4,779
2011.04.13 8,670 90 8,800 8,800 8,570 2,628
2011.04.12 8,580 100 8,500 8,700 8,500 2,950
2011.04.11 8,680 80 8,700 8,700 8,550 8,358
2011.04.08 8,600 40 8,600 8,600 8,460 5,716
2011.04.07 8,560 140 8,750 8,750 8,430 11,428
2011.04.06 8,700 270 8,890 8,960 8,650 14,527
2011.04.05 8,970 20 8,980 8,980 8,890 1,754
2011.04.04 8,990 220 8,800 8,990 8,750 7,961
2011.04.01 8,770 50 8,780 8,830 8,720 2,629
2011.03.31 8,720 20 8,740 8,810 8,710 5,338
2011.03.30 8,740 40 8,700 8,800 8,620 4,881
2011.03.29 8,700 200 8,900 8,900 8,700 8,261
2011.03.28 8,900 50 8,950 8,990 8,820 4,126
2011.03.25 8,950 50 8,820 9,030 8,820 2,186
2011.03.24 8,900 40 9,070 9,070 8,800 6,665
2011.03.23 8,940 140 9,100 9,150 8,930 3,729
2011.03.22 9,080 210 9,160 9,340 8,950 6,035
2011.03.21 9,290 40 9,330 9,500 9,110 3,492
2011.03.18 9,330 0 9,210 9,600 9,130 2,453
2011.03.17 9,330 330 8,820 9,380 8,820 4,848
2011.03.16 9,000 90 8,810 9,290 8,810 2,174
2011.03.15 8,910 10 8,900 9,100 8,720 11,770
2011.03.14 8,900 310 9,020 9,260 8,830 9,816
2011.03.11 9,210 340 9,550 9,690 9,150 12,469
2011.03.10 9,550 110 9,590 9,660 9,440 10,263
2011.03.09 9,440 340 9,970 10,000 9,410 42,412
2011.03.08 9,780 430 9,650 10,700 9,350 201,661
2011.03.07 9,350 450 9,170 9,450 8,900 14,372
2011.03.04 8,900 290 8,500 9,400 8,460 12,188
2011.03.03 8,610 20 8,580 8,650 8,430 2,598
2011.03.02 8,590 40 8,690 8,690 8,500 877
2011.02.28 8,630 90 8,390 8,740 8,390 1,521
2011.02.25 8,540 110 8,430 8,750 8,300 688
2011.02.24 8,430 70 8,470 8,500 8,200 1,135
2011.02.23 8,360 30 8,210 8,790 8,200 4,552
2011.02.22 8,390 90 8,230 8,440 8,230 2,047
2011.02.21 8,480 180 8,300 8,540 8,300 4,023
2011.02.18 8,300 110 8,190 8,300 8,190 4,911
2011.02.17 8,190 210 8,200 8,380 8,100 3,851
2011.02.16 8,400 300 8,280 8,450 8,220 3,156
2011.02.15 8,100 30 8,430 8,430 8,080 13,637
2011.02.14 8,070 90 8,160 8,200 8,070 722
2011.02.11 8,160 30 8,070 8,240 8,020 1,754
2011.02.10 8,190 60 8,280 8,280 8,120 3,356
2011.02.09 8,250 70 8,280 8,280 8,140 638
2011.02.08 8,180 20 8,250 8,250 8,050 3,340
2011.02.07 8,200 50 8,250 8,360 8,180 9,163
2011.02.01 8,250 60 8,250 8,250 8,190 1,552
2011.01.31 8,190 90 8,200 8,200 8,030 2,005
2011.01.28 8,280 110 8,390 8,390 8,170 6,942
2011.01.27 8,170 110 8,180 8,280 8,170 4,199
2011.01.26 8,280 120 8,160 8,280 8,120 2,105
2011.01.25 8,160 240 8,400 8,400 8,140 5,313
2011.01.24 8,400 0 8,370 8,400 8,300 1,009
2011.01.21 8,400 40 8,450 8,450 8,210 1,698
2011.01.20 8,440 60 8,420 8,500 8,380 1,280
2011.01.19 8,500 10 8,410 8,500 8,410 2,027
2011.01.18 8,490 60 8,500 8,560 8,390 3,298
2011.01.17 8,550 50 8,450 8,600 8,380 2,566
2011.01.14 8,600 10 8,510 8,790 8,400 3,714
2011.01.12 8,550 50 8,600 8,600 8,460 5,790
2011.01.11 8,600 150 8,400 9,390 8,400 9,914
2011.01.10 8,450 150 8,340 8,450 8,210 2,429
2011.01.07 8,300 30 8,350 8,350 8,270 259
2011.01.06 8,330 30 8,330 8,380 8,210 4,225
2011.01.05 8,300 40 8,100 8,340 8,100 8,729
2011.01.04 8,340 40 8,310 8,340 8,260 1,411
2011.01.03 8,300 40 8,270 8,370 8,230 5,124
2010.12.30 8,340 10 8,200 8,380 8,200 369
2010.12.29 8,330 130 8,480 8,480 8,230 7,464
2010.12.28 8,200 0 8,230 8,230 8,060 730
2010.12.27 8,200 100 8,290 8,290 8,080 1,407
2010.12.24 8,300 100 8,200 8,360 8,100 1,913
2010.12.23 8,200 0 8,300 8,300 8,080 2,753
2010.12.22 8,200 150 8,350 8,350 8,200 1,229
2010.12.21 8,350 390 8,300 8,390 8,010 13,470
2010.12.20 7,960 140 8,200 8,200 7,860 5,383
2010.12.17 8,100 320 8,300 8,480 8,090 12,392
2010.12.16 8,420 20 8,440 8,480 8,350 781
2010.12.15 8,440 200 8,390 8,590 8,300 8,142
2010.12.14 800 16 816 816 800 5,507
2010.12.13 8,320 50 8,400 8,590 8,280 1,852
2010.12.10 8,370 230 8,500 8,580 8,280 5,963
2010.12.09 8,600 260 8,400 8,670 8,360 739
2010.12.08 8,340 40 8,380 8,400 8,260 199
2010.12.07 8,300 200 8,540 8,540 8,270 4,201
2010.12.06 8,500 210 8,700 8,700 8,350 1,673
2010.12.03 8,710 130 8,500 8,770 8,500 1,130
2010.12.02 8,580 170 8,730 8,800 8,530 4,753
2010.12.01 8,750 450 8,700 8,760 8,380 14,424
2010.11.30 8,300 180 8,480 9,000 8,210 4,136
2010.11.29 8,480 20 8,500 8,500 8,290 1,159
2010.11.26 8,500 100 8,410 8,590 8,410 9,421
2010.11.25 8,600 40 8,510 8,700 8,500 2,955
2010.11.23 8,770 30 8,830 8,830 8,630 2,192
2010.11.22 8,800 150 8,570 9,100 8,570 2,693
2010.11.19 8,650 0 8,730 8,780 8,500 8,312
2010.11.18 8,650 110 8,540 8,720 8,440 19,470
2010.11.17 8,540 310 8,840 8,840 8,500 12,059
2010.11.16 8,850 350 9,190 9,230 8,840 10,737
2010.11.15 9,200 50 9,100 9,240 8,880 5,467
2010.11.12 9,150 150 9,150 9,330 9,120 2,431
2010.11.11 9,300 0 9,230 9,430 9,140 2,458
2010.11.10 9,300 0 9,450 9,450 9,180 1,249
2010.11.09 9,300 50 9,340 9,450 9,110 2,467
2010.11.08 9,250 30 9,280 9,900 9,010 6,959
2010.11.05 9,280 170 9,400 9,540 9,260 10,977
2010.11.04 9,450 50 9,400 9,640 9,350 9,502
2010.11.03 9,400 30 9,260 9,490 9,260 5,976
2010.11.02 9,370 30 9,480 9,480 9,210 3,422
2010.11.01 9,400 20 9,500 9,800 9,160 8,798
2010.10.29 9,380 310 8,860 9,490 8,850 24,937
2010.10.28 9,070 590 8,480 9,090 8,480 21,949
2010.10.27 8,480 0 8,360 8,500 8,360 1,914
2010.10.26 8,480 40 8,450 8,530 8,350 5,806
2010.10.22 8,440 0 8,470 8,470 8,150 1,421
2010.10.21 8,440 10 8,470 8,590 8,350 7,352
2010.10.20 8,450 230 8,200 8,500 8,200 8,539
2010.10.19 8,220 170 8,100 8,280 8,010 1,413
2010.10.18 8,050 160 7,900 8,050 7,890 2,081
2010.10.15 7,890 80 7,970 7,980 7,850 1,199
2010.10.14 7,970 40 7,900 8,000 7,840 1,939
2010.10.13 7,930 60 7,940 8,000 7,850 2,568
2010.10.12 7,990 180 8,000 8,090 7,920 3,713
2010.10.11 8,170 20 8,210 8,210 8,040 1,258
2010.10.08 8,190 360 8,200 8,210 7,830 12,615
2010.10.07 7,830 120 7,950 7,950 7,770 2,969
2010.10.06 7,950 10 8,000 8,170 7,710 9,352
2010.10.05 7,940 110 7,880 8,150 7,750 4,900
2010.10.04 7,830 370 8,150 8,200 6,970 17,303
2010.10.01 8,200 20 8,200 8,200 8,130 4,990
2010.09.30 8,180 10 8,220 8,220 8,120 5,245
2010.09.29 8,170 60 8,150 8,270 8,140 6,053