종목시세
종목명/종목코드  
오로라 (039830) 2020-12-01 오후 3:35:09 기준(창출) 새로고침
9,260
전일대비 120 +1.31%
전일 9,140 고가 9,670 (상한가 15,450) 거래량 581,478
시가 9,200 저가 9,180 (하한가 8,350)
주요시세 호가
현재가 9,260 매도호가 0
전일대비 120 매수호가 0
등락율 1.31(%) 전일가 9,140
액면가 500 시가 9,200
상한가 11,850 고가 9,670
하한가 6,400 저가 9,180
거래량 581,478 상장주식수 10,762,890
시가총액/억 996 외국인현재 149,952
PER 23.02 배 EPS 593 원
PBR 2.04 배 BPS 6,694 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.12.01 9,260 120 9,200 9,670 9,180 581,478
2020.11.30 9,140 20 9,170 9,250 9,110 67,253
2020.11.27 9,160 40 9,230 9,230 9,140 47,791
2020.11.26 9,200 60 9,180 9,250 9,110 49,171
2020.11.25 9,140 60 9,280 9,390 9,000 163,580
2020.11.24 9,200 30 9,270 9,380 9,200 87,008
2020.11.23 9,230 50 9,150 9,260 9,150 99,260
2020.11.20 9,180 10 9,190 9,200 9,120 61,556
2020.11.19 9,170 20 9,210 9,310 9,110 100,438
2020.11.18 9,190 70 9,150 9,230 9,150 100,726
2020.11.17 9,120 40 9,160 9,180 9,080 70,827
2020.11.16 9,160 60 9,110 9,200 9,070 95,277
2020.11.13 9,100 130 9,210 9,220 9,050 99,034
2020.11.12 9,230 70 9,210 9,380 9,120 194,490
2020.11.11 9,160 30 9,110 9,190 9,050 154,954
2020.11.10 9,130 10 9,210 9,210 9,100 163,472
2020.11.09 9,140 30 9,170 9,340 9,090 337,366
2020.11.06 9,170 140 9,080 10,700 8,990 5,439,842
2020.11.05 9,030 80 8,950 9,100 8,930 62,952
2020.11.04 8,950 10 8,970 9,050 8,910 28,999
2020.11.03 8,960 60 8,830 9,040 8,830 30,810
2020.11.02 8,900 250 8,720 9,830 8,600 467,397
2020.10.30 8,650 60 8,710 8,730 8,600 29,483
2020.10.29 8,710 40 8,750 8,750 8,570 45,740
2020.10.28 8,750 50 8,830 8,830 8,700 19,656
2020.10.26 8,810 170 9,120 9,120 8,800 35,950
2020.10.23 8,980 50 9,150 9,150 8,830 22,886
2020.10.22 9,030 80 9,180 9,180 9,010 33,201
2020.10.21 9,110 120 9,000 9,130 8,920 18,271
2020.10.20 8,990 10 8,950 9,010 8,790 61,597
2020.10.19 8,980 20 9,000 9,160 8,960 36,194
2020.10.16 9,000 210 9,200 9,300 8,990 49,694
2020.10.15 9,210 160 9,480 9,480 9,130 49,605
2020.10.13 9,430 60 9,530 9,570 9,300 60,253
2020.10.12 9,490 20 9,490 9,590 9,380 40,497
2020.10.08 9,470 60 9,600 9,600 9,410 47,018
2020.10.07 9,530 150 9,670 9,670 9,430 81,297
2020.10.06 9,680 180 9,450 9,940 9,400 269,624
2020.10.05 9,500 120 9,400 9,540 9,280 44,826
2020.09.29 9,380 170 9,240 9,390 9,240 21,538
2020.09.28 9,210 150 9,030 9,440 9,030 44,760
2020.09.25 9,060 170 8,930 9,250 8,930 41,005
2020.09.24 8,890 260 9,150 9,180 8,840 69,631
2020.09.23 9,150 210 9,370 9,400 9,040 82,889
2020.09.22 9,360 400 9,620 9,750 9,000 112,138
2020.09.18 9,900 220 9,770 9,980 9,420 121,037
2020.09.17 9,880 40 10,000 10,000 9,850 12,637
2020.09.16 9,840 120 10,050 10,050 9,750 169,992
2020.09.15 9,960 0 9,890 10,050 9,880 183,989
2020.09.10 9,700 200 9,580 9,740 9,470 279,599
2020.09.09 9,500 100 9,370 9,550 9,220 133,461
2020.09.07 9,550 550 8,950 9,550 8,950 375,828
2020.09.04 9,000 50 8,800 9,180 8,700 163,818
2020.09.02 8,940 160 9,070 9,170 8,850 115,801
2020.09.01 9,100 160 9,200 9,290 8,840 185,288
2020.08.31 8,360 130 8,250 8,370 8,250 13,958
2020.08.28 8,190 30 8,210 8,300 8,190 48,974
2020.08.27 8,220 280 8,400 8,450 8,200 72,504
2020.08.26 8,500 20 8,530 8,550 8,270 70,947
2020.08.25 8,520 230 8,300 8,520 8,290 65,736
2020.08.24 8,290 230 8,370 8,490 8,250 47,864
2020.08.21 8,520 70 8,550 8,630 8,240 50,723
2020.08.20 8,450 300 8,780 8,800 8,410 115,133
2020.08.19 8,750 100 8,610 8,790 8,610 43,192
2020.08.14 9,080 170 9,250 9,260 9,030 79,088
2020.08.13 9,250 160 9,180 9,270 9,090 60,081
2020.08.12 9,090 330 9,450 9,570 8,990 157,458
2020.08.11 9,420 20 9,400 9,620 9,370 71,369
2020.08.10 9,440 130 9,610 9,700 9,390 83,739
2020.08.07 9,570 180 9,750 9,750 9,550 137,400
2020.08.06 9,750 510 9,260 9,750 9,220 271,101
2020.08.05 9,240 10 9,350 9,350 9,200 29,353
2020.08.04 9,250 240 9,040 9,320 9,010 82,486
2020.08.03 9,010 160 9,150 9,200 9,000 38,837
2020.07.31 9,170 0 9,200 9,220 9,110 31,952
2020.07.30 9,170 20 9,140 9,300 9,090 69,936
2020.07.29 9,150 0 9,150 9,190 9,040 21,268
2020.07.28 9,150 250 8,900 9,180 8,900 41,424
2020.07.27 8,900 20 8,880 8,950 8,850 24,987
2020.07.24 8,880 160 9,000 9,060 8,800 91,453
2020.07.23 9,040 140 9,160 9,220 9,000 44,086
2020.07.22 9,180 10 9,240 9,250 9,130 35,128
2020.07.21 9,190 70 9,120 9,210 9,080 21,393
2020.07.20 9,120 170 9,290 9,290 9,030 54,741
2020.07.17 9,290 80 9,180 9,290 9,130 26,870
2020.07.16 9,210 40 9,250 9,310 9,150 70,528
2020.07.15 9,150 230 8,920 9,280 8,920 86,056
2020.07.14 8,920 10 8,900 9,040 8,880 35,297
2020.07.13 8,910 10 8,900 9,090 8,890 21,714
2020.07.10 8,900 180 9,080 9,080 8,900 39,430
2020.07.09 9,080 50 9,050 9,140 9,020 24,181
2020.07.08 9,030 30 9,090 9,090 8,990 15,726
2020.07.07 9,060 60 9,170 9,170 9,000 29,360
2020.07.06 9,120 0 9,200 9,200 9,060 40,267
2020.07.03 9,120 360 8,760 9,590 8,750 120,488
2020.06.30 8,820 200 8,630 8,880 8,630 34,411
2020.06.29 8,620 350 9,020 9,020 8,600 52,973
2020.06.26 8,970 20 9,000 9,020 8,810 30,437
2020.06.25 8,990 210 9,090 9,230 8,940 55,721
2020.06.24 9,200 200 9,080 9,280 9,080 41,724
2020.06.23 9,000 120 9,240 9,240 9,000 43,470
2020.06.22 9,120 140 9,420 9,420 9,120 40,154
2020.06.19 9,260 60 9,310 9,450 9,180 32,589
2020.06.18 9,320 40 9,340 9,340 9,150 29,429
2020.06.17 9,360 30 9,150 9,440 9,150 51,212
2020.06.16 9,350 260 9,350 9,350 9,350 108
2020.06.15 9,090 450 9,540 9,640 9,090 122,933
2020.06.12 9,540 240 9,600 9,640 9,310 119,307
2020.06.11 9,780 80 9,880 10,050 9,770 97,714
2020.06.10 9,860 190 10,050 10,050 9,850 103,943
2020.06.09 10,050 50 10,050 10,050 9,920 76,831
2020.06.08 10,000 50 10,050 10,100 9,960 69,736
2020.06.05 10,050 50 10,100 10,150 9,990 71,554
2020.06.04 10,100 100 10,050 10,150 9,980 143,826
2020.06.03 10,000 50 10,100 10,100 9,980 87,173
2020.06.02 10,050 180 9,940 10,100 9,850 104,366
2020.06.01 9,870 70 9,760 9,950 9,760 68,831
2020.05.29 9,930 50 9,800 10,050 9,800 10,931
2020.05.28 9,880 220 10,150 10,150 9,790 181,040
2020.05.27 10,100 50 10,150 10,200 10,000 59,245
2020.05.26 10,150 150 10,050 10,200 10,000 77,251
2020.05.25 10,000 0 10,000 10,150 9,990 65,528
2020.05.22 10,000 300 10,300 10,300 9,970 123,700
2020.05.21 10,300 0 10,350 10,350 10,150 108,151
2020.05.20 10,300 100 10,300 10,450 10,150 143,228
2020.05.19 10,200 360 9,890 10,450 9,890 355,707
2020.05.18 9,840 30 9,790 9,860 9,680 82,804
2020.05.15 9,810 80 9,890 9,990 9,790 141,486
2020.05.14 9,890 160 10,050 10,050 9,880 120,674
2020.05.13 10,050 50 9,960 10,100 9,940 73,646
2020.05.12 10,100 100 10,300 10,300 9,950 148,361
2020.05.11 10,200 0 10,300 10,300 10,050 168,797
2020.05.08 10,200 0 10,250 10,300 10,150 165,289
2020.05.07 10,200 50 10,450 10,450 10,050 223,744
2020.05.06 10,150 200 10,450 10,500 10,050 307,963
2020.05.04 10,350 550 10,750 10,850 10,350 393,506
2020.04.29 10,900 100 11,050 11,400 10,700 1,173,526
2020.04.28 11,000 0 11,100 11,200 10,500 543,968
2020.04.27 11,000 250 11,250 11,600 11,000 1,112,778
2020.04.24 10,750 50 10,700 11,200 10,450 893,774
2020.04.23 10,700 450 10,450 10,800 10,250 471,412
2020.04.22 10,250 150 9,900 10,300 9,840 149,163
2020.04.21 10,100 400 10,500 10,500 9,500 423,479
2020.04.20 10,500 150 10,300 10,600 10,250 296,244
2020.04.17 10,350 300 10,150 10,400 10,050 320,356
2020.04.16 10,050 50 10,000 10,100 9,880 154,346
2020.04.14 10,000 120 10,000 10,100 9,950 177,094
2020.04.13 9,880 120 10,050 10,250 9,880 380,610
2020.04.10 10,000 0 10,050 10,200 9,690 346,201
2020.04.09 10,000 100 10,200 10,250 9,840 413,998
2020.04.08 10,100 160 9,960 10,350 9,800 515,757
2020.04.07 9,940 80 10,200 10,200 9,710 473,486
2020.04.06 9,860 290 9,700 9,990 9,680 435,836
2020.04.03 9,570 310 9,970 9,970 9,390 449,108
2020.04.02 9,630 70 9,690 10,100 9,480 184,911
2020.04.01 9,700 300 11,500 12,350 9,550 4,036,097
2020.03.31 10,000 1,390 8,720 10,000 8,410 798,894
2020.03.30 8,610 730 7,860 8,610 7,600 401,343
2020.03.27 7,880 210 8,050 8,130 7,450 187,785
2020.03.26 7,670 520 7,290 7,940 7,120 429,832
2020.03.25 7,150 150 7,130 7,370 6,970 301,469
2020.03.24 7,000 730 6,390 7,030 6,320 202,422
2020.03.23 6,270 520 6,360 6,440 5,960 254,491
2020.03.20 6,790 590 6,300 6,830 6,220 232,507
2020.03.19 6,460 1,620 8,430 8,520 6,360 411,114
2020.03.18 8,080 490 8,600 8,830 8,080 191,599
2020.03.17 8,570 60 8,000 8,660 8,000 230,233
2020.03.16 8,510 0 8,590 9,150 8,500 222,836
2020.03.13 8,160 1,800 8,400 8,880 8,160 186,795
2020.03.12 9,960 740 10,500 10,650 9,890 247,458
2020.03.11 10,700 400 11,100 11,200 10,600 127,586
2020.03.10 11,100 50 10,900 11,150 10,650 147,701
2020.03.09 11,050 250 11,300 11,400 10,850 278,109
2020.03.06 11,300 50 11,100 11,300 11,050 140,353
2020.03.05 11,250 100 11,450 11,500 11,250 91,951
2020.03.04 11,350 500 10,850 11,400 10,800 96,033
2020.03.03 10,850 150 11,200 11,400 10,850 120,363
2020.03.02 11,000 300 10,650 11,050 10,500 133,998
2020.02.28 10,700 500 10,900 11,100 10,500 208,597
2020.02.27 11,200 500 11,750 11,950 11,200 160,444
2020.02.26 11,700 250 11,700 12,000 11,550 99,331
2020.02.25 11,950 450 11,400 12,000 11,400 105,775
2020.02.24 11,500 600 11,900 12,000 11,500 199,612
2020.02.21 12,100 700 12,500 12,600 12,100 244,042
2020.02.20 12,800 200 12,500 12,900 12,300 283,277
2020.02.19 12,600 250 12,400 13,200 12,300 869,836
2020.02.18 12,350 400 12,750 12,750 12,150 252,063
2020.02.17 12,750 600 12,150 13,500 12,000 1,000,623
2020.02.14 12,150 0 12,150 12,350 12,050 99,001
2020.02.13 12,150 350 12,500 12,550 12,100 139,313
2020.02.12 12,500 100 12,600 12,600 12,300 110,732
2020.02.11 12,600 50 12,700 12,700 12,500 45,251
2020.02.10 12,650 150 12,500 12,650 12,400 42,840
2020.02.07 12,500 50 12,400 12,550 12,350 62,722
2020.02.06 12,450 350 12,250 12,600 12,250 101,290
2020.02.05 12,100 350 12,450 12,500 12,100 89,628
2020.02.04 12,450 450 12,100 12,450 11,950 121,138
2020.02.03 12,000 450 11,350 12,050 11,300 169,738
2020.01.31 11,550 450 12,100 12,400 11,450 246,385
2020.01.30 12,450 50 12,550 12,650 12,350 15,838
2020.01.29 12,500 100 12,450 12,650 12,300 115,092
2020.01.28 12,400 700 12,750 12,750 12,250 164,195
2020.01.23 13,300 50 13,300 13,300 13,250 3,450
2020.01.22 13,250 50 13,200 13,400 13,150 89,545
2020.01.21 13,200 300 13,600 13,650 13,200 121,396
2020.01.20 13,500 250 13,750 13,800 13,450 155,091
2020.01.17 13,750 0 13,800 14,200 13,650 190,141
2020.01.16 13,750 150 14,000 14,050 13,650 135,668
2020.01.15 13,900 350 13,650 13,900 13,550 99,621
2020.01.14 13,550 350 14,000 14,100 13,550 150,781
2020.01.13 13,900 100 13,800 13,900 13,500 140,607
2020.01.10 13,800 50 14,000 14,200 13,700 205,013
2020.01.09 13,450 400 13,400 13,450 13,400 5,152
2020.01.08 13,050 650 13,650 13,650 12,900 221,714
2020.01.07 13,700 50 13,750 13,900 13,600 123,716
2020.01.06 13,750 250 13,250 13,800 13,100 255,328
2020.01.03 13,500 350 13,850 13,950 13,450 182,874
2020.01.02 13,850 200 13,650 13,850 13,400 230,070
2019.12.30 13,650 550 13,200 13,700 13,100 408,676
2019.12.27 13,100 100 12,950 13,150 12,950 133,765
2019.12.26 13,000 200 12,750 13,100 12,700 170,770
2019.12.24 12,800 50 12,850 13,100 12,750 123,767
2019.12.23 12,850 50 12,950 13,050 12,750 109,696
2019.12.20 12,900 50 12,900 13,000 12,750 80,712
2019.12.19 12,850 150 13,000 13,150 12,800 108,370
2019.12.17 12,900 50 13,000 13,050 12,700 143,481
2019.12.16 12,950 350 12,700 13,000 12,600 293,596
2019.12.13 12,600 150 12,400 12,750 12,350 273,028
2019.12.11 12,250 100 12,300 12,400 12,100 132,425
2019.12.10 12,350 0 12,300 12,450 12,200 93,720
2019.12.09 12,350 100 12,500 12,600 12,350 79,722
2019.12.06 12,450 150 12,250 12,600 12,200 163,031
2019.12.05 12,300 50 12,450 12,650 12,100 140,342
2019.12.04 12,350 100 12,150 12,450 12,150 115,429
2019.12.03 12,250 200 12,450 12,600 12,200 301,942
2019.12.02 12,450 450 12,950 13,200 12,350 484,743
2019.11.29 13,600 150 13,450 13,600 13,450 46,854
2019.11.28 13,750 600 13,100 14,850 13,100 5,389,751
2019.11.27 13,150 250 12,900 13,550 12,850 594,284
2019.11.26 12,900 200 13,100 13,100 12,750 192,479
2019.11.25 13,100 200 13,150 13,300 13,000 206,239
2019.11.22 12,900 50 13,000 13,200 12,800 170,278
2019.11.21 12,850 50 12,850 13,100 12,750 231,211
2019.11.20 12,900 350 13,200 13,300 12,850 279,422
2019.11.19 13,250 300 12,900 13,300 12,750 316,041
2019.11.18 12,950 350 12,750 13,300 12,700 542,079
2019.11.15 12,600 150 12,750 12,900 12,450 375,883
2019.11.14 12,450 100 12,350 12,700 12,350 136,986
2019.11.13 12,350 250 12,600 12,700 12,350 142,028
2019.11.12 12,600 150 12,800 12,950 12,500 244,556
2019.11.08 12,500 100 12,650 12,900 12,450 196,238
2019.11.07 12,600 150 12,550 12,700 12,350 223,450
2019.11.06 12,450 150 12,700 13,550 12,400 1,543,687
2019.11.05 12,600 0 12,650 12,700 12,400 208,468
2019.11.04 12,600 100 12,700 13,000 12,400 467,034
2019.11.01 12,500 550 12,000 12,650 11,950 638,794
2019.10.31 11,950 200 12,250 12,400 11,950 463,696
2019.10.30 12,150 250 11,850 12,350 11,800 423,838
2019.10.29 11,900 150 11,950 12,150 11,800 244,797
2019.10.28 12,050 100 12,050 12,550 11,950 631,003
2019.10.25 12,150 500 12,650 12,950 11,950 1,674,694
2019.10.24 12,650 900 11,900 14,050 11,800 8,900,740
2019.10.23 11,750 500 12,100 12,300 11,650 1,410,630
2019.10.22 12,250 1,050 11,750 13,550 11,250 6,302,384
2019.10.21 11,200 150 11,350 11,400 11,100 50,995
2019.10.18 11,350 0 11,300 11,600 11,300 70,039
2019.10.17 11,350 100 11,250 11,350 11,200 34,746
2019.10.16 11,250 100 11,400 11,450 11,200 40,104
2019.10.15 11,350 150 11,250 11,450 11,150 55,173
2019.10.14 11,200 50 11,150 11,350 11,100 61,791
2019.10.11 11,150 50 11,150 11,200 11,050 45,838
2019.10.10 11,200 150 11,000 11,200 10,900 30,202
2019.10.08 11,050 200 10,900 11,100 10,900 54,576
2019.10.07 10,850 100 11,050 11,100 10,800 74,332
2019.10.04 10,950 300 11,150 11,300 10,950 91,352
2019.10.02 11,250 300 11,450 11,500 11,150 148,578
2019.10.01 11,550 0 11,550 11,600 11,450 95,424
2019.09.30 11,550 200 11,700 11,800 11,450 66,022
2019.09.27 11,750 100 11,600 11,800 11,600 55,806
2019.09.26 11,650 50 11,600 11,850 11,600 68,628
2019.09.25 11,600 450 11,950 12,000 11,600 137,501
2019.09.24 12,050 150 12,150 12,200 11,900 104,552
2019.09.23 12,200 350 12,000 12,400 11,900 275,826
2019.09.20 11,850 50 11,750 12,100 11,750 100,360
2019.09.19 11,800 300 12,150 12,200 11,650 195,765
2019.09.18 12,100 450 11,700 12,250 11,600 291,508
2019.09.17 11,650 100 11,450 11,650 11,400 43,934
2019.09.11 11,550 50 11,500 11,700 11,450 27,672
2019.09.10 11,500 0 11,500 11,700 11,450 68,723
2019.09.09 11,500 300 11,800 11,950 11,450 109,287
2019.09.06 11,800 100 12,000 12,050 11,800 65,234
2019.09.05 11,900 300 12,250 12,300 11,900 205,938
2019.09.04 12,200 450 11,800 12,200 11,750 259,503
2019.09.03 11,750 0 11,850 11,950 11,700 111,689
2019.08.30 11,850 150 11,850 12,000 11,700 113,521
2019.08.28 11,650 250 11,400 11,750 11,400 80,438
2019.08.27 11,400 250 11,300 11,600 11,200 86,209
2019.08.26 11,150 500 11,350 11,500 11,050 173,203
2019.08.23 11,650 350 11,900 12,100 11,550 169,380
2019.08.22 12,000 50 12,050 12,250 11,950 80,084
2019.08.21 12,050 100 11,950 12,150 11,800 128,457
2019.08.20 11,950 250 11,700 12,200 11,650 229,463
2019.08.19 11,700 450 11,600 11,700 11,300 203,304
2019.08.16 11,250 700 11,550 11,700 11,000 535,313
2019.08.14 11,950 50 12,100 12,250 11,800 294,672
2019.08.13 11,900 400 11,700 12,050 11,500 552,096
2019.08.12 11,500 400 11,200 11,800 11,200 350,543
2019.08.09 11,100 150 11,350 11,550 11,100 228,224
2019.08.08 11,250 200 11,500 11,650 11,150 251,776
2019.08.07 11,050 450 10,800 11,450 10,800 330,198
2019.08.06 10,600 350 10,550 11,350 10,350 346,754
2019.08.05 10,950 950 11,800 12,050 10,950 237,864
2019.07.31 12,400 200 12,200 12,700 11,750 185,057
2019.07.30 12,200 150 12,000 12,750 12,000 285,746
2019.07.29 12,050 400 12,650 12,800 12,000 336,928
2019.07.26 12,450 1,350 13,700 13,750 12,250 860,071
2019.07.25 13,800 250 13,450 14,050 13,250 377,029
2019.07.24 13,550 350 13,900 14,400 13,550 348,404
2019.07.23 13,900 150 14,050 14,150 13,550 220,575
2019.07.22 14,050 50 14,050 14,350 13,900 246,683
2019.07.19 13,950 150 14,200 14,300 13,900 49,378
2019.07.18 14,100 200 14,150 14,450 13,800 232,957
2019.07.17 14,250 200 14,400 14,550 13,900 143,364
2019.07.16 14,450 300 14,300 14,850 14,100 662,146
2019.07.15 14,150 700 13,700 14,200 13,150 845,503
2019.07.12 13,450 450 13,050 13,700 13,000 673,872
2019.07.11 13,000 750 12,200 13,200 12,150 922,131
2019.07.10 12,250 700 11,450 12,250 11,400 242,415
2019.07.09 11,550 150 11,350 11,650 11,150 111,646
2019.07.08 11,400 800 12,250 12,250 11,250 211,434
2019.07.05 12,200 350 12,000 12,200 11,900 158,749
2019.07.04 11,850 100 11,800 12,300 11,700 183,193
2019.07.03 12,000 0 12,000 12,000 12,000 183
2019.07.02 12,000 200 11,750 12,100 11,750 141,762
2019.07.01 11,800 250 12,200 12,350 11,700 222,979
2019.06.28 12,050 0 12,100 12,350 11,850 207,249
2019.06.27 12,050 650 12,600 12,750 11,950 364,725
2019.06.26 12,700 150 12,700 12,900 12,050 458,832
2019.06.25 12,850 50 13,000 13,450 12,750 402,527
2019.06.24 12,900 950 13,900 14,150 12,900 408,835
2019.06.21 13,850 200 13,650 14,000 13,450 265,963
2019.06.20 13,650 350 13,300 13,650 13,000 337,483
2019.06.19 13,300 250 13,700 14,650 13,050 1,280,344
2019.06.18 13,550 650 12,800 13,650 12,800 633,108
2019.06.17 12,900 350 12,550 13,200 12,550 367,966
2019.06.14 12,900 100 13,050 13,050 12,900 6,336
2019.06.13 13,000 250 12,750 13,050 12,550 272,632
2019.06.12 12,750 100 12,750 13,100 12,750 220,242
2019.06.11 12,850 200 13,050 13,250 12,700 369,447
2019.06.10 13,050 250 13,400 13,450 13,050 431,031
2019.06.05 12,300 300 12,050 12,350 11,750 578,410
2019.06.04 12,000 50 11,850 13,000 11,600 1,679,436
2019.06.03 12,050 50 12,150 12,150 12,050 12,878
2019.05.31 12,100 50 11,900 12,350 11,550 586,859
2019.05.30 12,050 500 11,450 12,100 11,250 610,577
2019.05.29 11,350 200 11,400 11,450 11,350 6,697
2019.05.28 11,550 200 11,350 11,600 11,150 570,575
2019.05.27 11,350 900 11,150 12,200 10,950 1,786,518
2019.05.24 10,450 50 10,500 10,800 10,300 206,838
2019.05.23 10,550 50 10,650 10,800 10,400 107,963
2019.05.22 10,600 300 11,000 12,100 10,500 2,411,242
2019.05.21 10,900 50 10,850 11,250 10,750 157,836
2019.05.20 10,950 350 10,650 11,150 10,550 126,119
2019.05.17 10,600 550 11,250 11,350 10,500 126,547
2019.05.16 11,150 200 11,400 11,600 11,000 186,064
2019.05.15 11,350 600 10,850 11,450 10,800 164,451
2019.05.14 10,750 50 10,500 10,900 10,300 53,669
2019.05.13 10,700 150 10,500 11,050 10,500 98,787
2019.05.10 10,550 200 10,300 10,700 10,300 86,700
2019.05.09 10,350 550 10,900 11,050 10,350 151,902
2019.05.08 10,900 200 11,050 11,150 10,900 72,865
2019.05.07 11,100 50 10,900 11,200 10,800 82,422
2019.05.03 11,150 0 11,200 11,250 11,050 54,497
2019.05.02 11,050 0 11,000 11,150 11,000 2,238
2019.04.30 11,050 250 11,350 11,350 10,900 142,878
2019.04.29 11,300 50 11,350 11,600 11,150 205,811
2019.04.26 11,350 250 11,650 11,650 11,150 175,132
2019.04.24 11,300 100 11,200 11,300 11,200 910
2019.04.23 11,200 100 11,350 11,700 11,150 277,595
2019.04.22 11,300 400 10,950 11,400 10,900 298,999
2019.04.19 10,900 200 10,700 11,100 10,650 169,554
2019.04.18 10,700 50 10,800 10,950 10,600 146,700
2019.04.17 10,750 50 11,000 11,350 10,750 506,742
2019.04.15 10,550 100 10,700 10,750 10,500 80,478
2019.04.12 10,600 100 10,500 10,600 10,450 26,137
2019.04.11 10,500 200 10,400 10,700 10,350 88,868
2019.04.10 10,300 150 10,500 10,500 10,200 107,511
2019.04.09 10,450 0 10,600 10,950 10,450 163,876
2019.04.08 10,650 100 10,600 10,750 10,500 27,454
2019.04.05 10,550 200 10,450 10,800 10,350 265,500
2019.04.04 10,300 200 10,150 10,300 10,100 129,419
2019.04.03 10,100 50 10,050 10,200 9,990 101,508
2019.04.02 10,050 0 10,150 10,250 9,980 121,751
2019.04.01 10,050 170 9,900 10,150 9,900 99,814
2019.03.29 9,880 40 9,860 10,200 9,810 138,710
2019.03.28 9,840 310 10,050 10,150 9,840 143,365
2019.03.27 10,150 150 9,960 10,250 9,960 97,860
2019.03.26 10,000 200 9,800 10,200 9,770 183,595
2019.03.25 10,000 100 10,000 10,200 9,950 254,824
2019.03.22 10,100 100 10,150 11,150 9,960 2,121,483
2019.03.21 10,200 150 10,400 10,500 10,150 105,762
2019.03.20 10,350 100 10,400 10,550 10,250 150,914
2019.03.19 10,450 50 10,500 10,600 10,350 67,710
2019.03.18 10,500 100 10,500 10,650 10,300 91,945
2019.03.15 10,400 100 10,400 10,600 10,200 131,377
2019.03.14 10,500 50 10,450 10,900 10,350 196,538
2019.03.13 10,450 0 10,450 10,500 10,200 133,597
2019.03.12 10,450 50 10,450 10,550 10,250 177,877
2019.03.11 10,400 250 10,450 10,600 10,150 192,616
2019.03.08 10,650 150 11,400 11,450 10,600 571,940
2019.03.07 10,800 300 11,050 11,100 10,600 176,612
2019.03.06 11,100 250 10,900 11,250 10,800 205,792
2019.03.05 10,850 0 10,750 11,000 10,600 217,290
2019.03.04 10,850 150 11,050 11,450 10,800 558,765
2019.02.28 10,700 550 11,250 11,750 10,500 958,679
2019.02.27 11,250 250 11,050 12,950 10,950 4,107,624
2019.02.26 11,000 200 11,300 11,450 10,900 217,049
2019.02.25 11,200 700 10,650 11,350 10,500 345,795
2019.02.22 10,500 350 10,800 10,900 10,500 121,535
2019.02.21 10,850 0 10,850 10,950 10,700 103,899
2019.02.20 10,850 0 10,900 11,150 10,850 148,720
2019.02.19 10,850 350 11,200 11,350 10,800 154,816
2019.02.18 11,200 300 10,950 11,350 10,850 254,208
2019.02.15 10,900 0 10,950 11,050 10,700 140,858
2019.02.14 10,900 300 10,600 11,200 10,600 455,626
2019.02.13 10,600 0 10,600 10,650 10,450 122,412
2019.02.12 10,600 0 10,550 10,800 10,450 176,310
2019.02.11 10,600 0 10,650 10,950 10,550 241,653
2019.02.08 10,600 0 10,550 10,750 10,450 162,157
2019.02.07 10,600 450 10,200 10,750 10,100 479,133
2019.02.01 10,150 150 10,350 10,500 9,990 384,982
2019.01.31 10,300 600 10,900 11,000 10,250 605,589
2019.01.30 10,900 50 10,950 11,350 10,900 536,069
2019.01.29 10,950 0 10,950 11,250 10,650 431,222
2019.01.28 10,950 550 11,500 11,550 10,950 595,924
2019.01.24 11,500 500 11,950 12,550 11,400 1,310,278
2019.01.23 12,000 200 12,550 12,750 11,800 1,259,894
2019.01.22 12,200 250 12,450 12,750 11,650 1,557,956
2019.01.21 12,450 1,050 11,350 13,750 11,200 10,027,592
2019.01.18 11,400 100 11,500 11,550 10,800 1,083,973
2019.01.17 11,500 600 12,300 13,200 11,250 7,901,260
2019.01.16 12,100 2,760 9,380 12,100 9,200 8,290,385
2019.01.15 9,340 190 9,410 9,610 9,290 575,766
2019.01.14 9,530 220 9,310 9,740 9,050 1,381,610
2019.01.11 9,310 840 10,300 10,350 9,200 1,808,085
2019.01.10 10,150 150 10,550 12,500 9,800 11,126,867
2019.01.09 10,300 1,770 8,540 11,050 8,510 5,039,419
2019.01.08 8,530 30 8,370 8,570 8,370 7,104
2019.01.07 8,500 190 8,310 8,550 8,300 11,917
2019.01.04 8,310 90 8,270 8,400 8,210 13,185
2019.01.03 8,400 120 8,430 8,560 8,300 7,611
2019.01.02 8,520 30 8,690 8,690 8,470 6,254
2018.12.28 8,550 320 8,230 8,600 8,230 12,029
2018.12.27 8,230 0 8,260 8,430 8,210 8,375
2018.12.26 8,230 350 8,470 8,630 8,230 24,740
2018.12.24 8,580 100 8,680 8,760 8,560 19,334
2018.12.21 8,680 40 8,640 8,740 8,600 8,605
2018.12.20 8,640 140 8,720 8,850 8,640 15,473
2018.12.19 8,780 80 8,700 8,850 8,620 28,504
2018.12.18 8,700 110 8,620 8,810 8,500 38,155
2018.12.17 8,810 110 8,910 9,000 8,700 7,897
2018.12.13 8,830 40 8,990 8,990 8,810 814
2018.12.12 8,790 200 8,480 8,800 8,480 10,217
2018.12.11 8,590 200 8,680 8,840 8,590 14,088
2018.12.10 8,790 200 8,860 8,990 8,700 14,665
2018.12.07 8,990 150 8,840 9,000 8,810 18,493
2018.12.06 8,840 330 9,240 9,240 8,690 41,440
2018.12.05 9,170 50 9,100 9,200 9,000 30,735
2018.12.04 9,220 30 9,200 9,230 9,080 17,905
2018.12.03 9,190 230 8,960 9,210 8,960 23,592
2018.11.30 8,960 120 8,810 9,030 8,760 23,159
2018.11.29 8,840 80 8,920 9,200 8,770 49,063
2018.11.28 8,920 240 8,690 8,970 8,670 43,885
2018.11.27 8,680 40 8,620 8,750 8,550 19,769
2018.11.26 8,640 190 8,430 8,650 8,400 17,307
2018.11.23 8,450 200 8,600 8,720 8,450 13,549
2018.11.22 8,650 150 8,800 8,810 8,600 10,962
2018.11.21 8,800 170 8,540 8,800 8,320 29,925
2018.11.20 8,630 70 8,670 8,670 8,410 17,510
2018.11.19 8,700 220 8,540 8,770 8,500 43,116
2018.11.16 8,480 490 8,010 8,500 8,010 52,579
2018.11.15 7,990 230 8,160 8,250 7,980 47,316
2018.11.14 8,220 20 8,240 8,270 8,200 26,516
2018.11.13 8,240 260 8,400 8,400 8,020 40,099
2018.11.12 8,500 30 8,410 8,550 8,340 14,599
2018.11.09 8,530 90 8,600 8,620 8,450 13,704
2018.11.08 8,620 220 8,410 8,680 8,380 32,501
2018.11.07 8,400 120 8,460 8,650 8,320 25,879
2018.11.06 8,520 0 8,460 8,570 8,460 5,416
2018.11.05 8,520 80 8,530 8,600 8,300 12,658
2018.11.02 8,600 250 8,320 8,600 8,320 13,954
2018.11.01 8,350 380 7,970 8,440 7,970 34,686
2018.10.31 7,970 110 7,790 8,000 7,700 18,444
2018.10.30 7,860 230 7,410 7,960 7,250 42,197
2018.10.29 8,050 60 8,010 8,050 8,010 4,278
2018.10.26 8,110 310 8,420 8,510 8,000 55,207
2018.10.23 8,730 470 9,110 9,230 8,720 47,813
2018.10.22 9,200 210 8,990 9,290 8,700 33,231
2018.10.19 8,990 50 8,900 9,050 8,770 16,863
2018.10.18 9,030 70 9,050 9,050 9,030 310
2018.10.17 9,100 40 9,080 9,300 9,050 29,298
2018.10.16 8,850 60 8,790 8,850 8,790 652
2018.10.15 8,790 40 8,740 8,920 8,730 23,832
2018.10.12 8,830 200 8,400 8,880 8,400 61,882
2018.10.11 8,630 540 8,610 9,060 8,610 67,308
2018.10.10 9,170 200 9,370 9,370 9,030 74,616
2018.10.08 9,370 80 9,300 9,430 9,250 48,315
2018.10.05 9,290 310 9,450 9,580 8,930 153,329
2018.10.04 9,600 280 9,860 9,950 9,560 93,937
2018.10.02 9,880 220 10,150 10,200 9,870 70,232
2018.10.01 10,100 250 10,300 10,400 10,050 65,466
2018.09.28 10,350 150 10,500 10,550 10,250 58,723
2018.09.27 10,500 0 10,500 10,550 10,450 42,687
2018.09.21 10,500 0 10,500 10,650 10,450 60,750
2018.09.20 10,500 50 10,700 10,900 10,450 186,957
2018.09.19 10,550 50 10,600 10,950 10,500 159,705
2018.09.18 10,600 0 10,650 10,800 10,450 103,706
2018.09.17 10,600 150 10,650 10,900 10,550 96,832
2018.09.14 10,750 100 10,650 11,000 10,600 188,300
2018.09.13 10,650 250 10,900 10,900 10,500 158,215
2018.09.10 11,150 100 11,300 11,300 11,100 9,899
2018.09.05 10,600 610 9,990 11,800 9,990 518,757
2018.09.03 10,050 200 10,150 10,200 9,970 36,301
2018.08.31 10,250 0 10,250 10,250 10,050 19,851
2018.08.30 10,250 100 10,250 10,400 10,150 24,080
2018.08.29 10,350 300 10,000 10,350 10,000 42,233
2018.08.28 10,050 50 10,000 10,100 9,980 13,697
2018.08.27 10,100 50 10,050 10,150 9,960 12,388
2018.08.24 10,050 100 10,100 10,150 9,960 21,790
2018.08.23 10,150 150 10,300 10,300 10,000 23,741
2018.08.22 10,300 50 10,200 10,300 10,050 35,516
2018.08.21 10,250 150 10,100 10,300 10,100 13,530
2018.08.20 10,100 140 9,960 10,200 9,870 38,814
2018.08.14 9,920 0 9,870 10,100 9,870 21,506
2018.08.13 9,920 70 9,990 9,990 9,870 26,723
2018.08.06 10,350 300 10,550 10,700 10,350 21,100
2018.08.03 10,650 50 10,550 10,700 10,450 10,347
2018.08.02 10,600 0 10,600 10,750 10,450 16,437
2018.08.01 10,600 150 10,450 10,600 10,450 11,798
2018.07.31 10,450 0 10,500 10,550 10,300 14,323
2018.07.30 10,450 50 10,450 10,600 10,250 23,353
2018.07.26 10,400 50 10,350 10,600 10,200 25,301
2018.07.25 10,350 100 10,350 10,400 10,150 43,063
2018.07.24 10,450 100 10,400 10,500 10,300 11,373
2018.07.23 10,350 500 10,900 10,900 10,300 30,129
2018.07.20 10,850 50 10,700 10,900 10,600 12,161
2018.07.19 10,800 50 10,900 10,950 10,700 19,902
2018.07.18 10,850 300 11,200 11,200 10,700 18,646
2018.07.17 11,150 150 11,000 11,150 10,850 15,696
2018.07.16 11,000 150 11,250 11,250 10,950 18,057
2018.07.13 11,150 100 11,000 11,200 10,900 24,020
2018.07.12 11,050 50 11,000 11,050 10,700 16,613
2018.07.11 11,000 200 10,900 11,100 10,850 17,844
2018.07.09 10,800 100 10,750 11,100 10,650 20,651
2018.07.06 10,700 100 10,700 10,850 10,400 37,417
2018.07.05 10,800 100 10,700 10,900 10,650 20,268
2018.07.04 10,700 150 10,900 11,050 10,700 28,702
2018.07.03 10,550 0 10,550 10,850 10,300 32,106
2018.07.02 10,550 250 10,700 10,850 10,350 15,840
2018.06.29 10,800 50 11,100 11,100 10,600 35,684
2018.06.28 10,850 600 11,250 11,650 10,600 133,631
2018.06.25 11,750 550 11,250 12,000 11,050 128,746
2018.06.22 11,200 150 10,900 11,250 10,700 19,889
2018.06.21 11,050 50 10,900 11,150 10,850 20,173
2018.06.20 11,000 450 10,450 11,050 10,400 21,206
2018.06.19 10,550 450 10,850 11,100 10,400 51,186
2018.06.18 11,000 500 11,400 11,700 10,550 111,323
2018.06.15 11,550 350 11,750 11,950 11,550 17,274
2018.06.14 11,900 0 11,900 12,100 11,750 21,458
2018.06.12 11,900 100 11,800 11,900 11,600 42,583
2018.06.11 11,800 50 11,850 11,850 11,500 49,007
2018.06.08 11,750 500 12,250 12,250 11,700 53,781
2018.06.07 12,250 100 12,400 12,500 12,200 49,298
2018.06.05 12,350 100 12,250 12,350 12,100 24,880
2018.06.04 12,250 100 12,150 12,250 12,050 12,855
2018.06.01 12,150 350 12,400 12,500 12,150 23,271
2018.05.31 12,500 0 12,600 12,650 12,400 24,135
2018.05.30 12,500 150 12,250 12,500 11,950 52,663
2018.05.29 12,350 50 12,250 12,450 12,250 19,002
2018.05.28 12,400 0 12,200 12,650 12,100 66,894
2018.05.25 12,400 150 12,000 12,400 11,900 60,610
2018.05.24 12,250 50 12,200 12,350 11,900 24,258
2018.05.23 12,200 0 12,300 12,450 12,100 32,676
2018.05.21 12,200 200 12,100 12,250 11,800 39,530
2018.05.18 12,000 0 11,950 12,050 11,800 22,422
2018.05.17 12,000 600 11,550 12,150 11,550 48,072
2018.05.16 11,400 400 11,800 11,800 11,200 98,748
2018.05.14 11,750 300 12,000 12,000 11,400 96,117
2018.05.11 12,050 150 12,000 12,150 11,900 35,197
2018.05.10 11,900 100 11,950 12,050 11,750 26,571
2018.05.09 12,000 350 11,650 12,100 11,500 46,686
2018.05.08 11,650 200 12,000 12,100 11,650 49,021
2018.05.04 11,850 450 12,300 12,400 11,800 66,464
2018.05.03 12,300 50 12,300 12,450 12,000 39,569
2018.05.02 12,250 0 12,250 12,300 11,800 69,360
2018.04.26 12,500 100 12,550 13,000 12,400 80,438
2018.04.25 12,600 350 13,050 13,100 12,300 129,835
2018.04.24 12,950 350 12,700 13,000 12,550 100,600
2018.04.23 12,600 500 12,950 13,200 12,450 103,727
2018.04.20 13,100 200 12,900 13,200 12,900 59,098
2018.04.19 12,900 600 13,650 13,700 12,850 161,863
2018.04.18 13,500 50 13,400 13,600 13,200 103,997
2018.04.17 13,450 200 13,800 13,850 13,300 153,148
2018.04.16 13,650 650 13,300 13,800 13,150 315,185
2018.04.13 13,000 250 12,800 13,400 12,700 174,028
2018.04.12 12,750 150 12,900 13,200 12,700 138,728
2018.04.11 12,900 50 13,000 13,150 12,600 137,087
2018.04.10 12,950 650 12,500 13,150 12,300 339,459
2018.04.09 12,300 350 11,950 12,400 11,800 107,540
2018.04.06 11,950 50 11,850 12,000 11,750 22,938
2018.04.05 12,000 250 11,900 12,150 11,750 60,519
2018.04.04 11,750 200 11,950 12,000 11,500 73,823
2018.04.03 11,950 100 11,850 12,100 11,750 70,091
2018.04.02 11,850 250 12,150 12,250 11,750 66,286
2018.03.30 12,250 50 12,350 12,350 12,100 36,387
2018.03.29 12,300 50 12,350 12,400 12,000 66,767
2018.03.28 12,250 100 12,100 12,350 11,950 75,805
2018.03.27 12,150 700 11,550 12,200 11,450 78,881
2018.03.26 11,450 100 11,300 11,550 11,100 26,313
2018.03.23 11,350 300 11,600 11,950 11,350 61,590
2018.03.22 11,650 100 11,700 11,900 11,600 28,697
2018.03.21 11,750 150 11,850 11,950 11,750 16,297
2018.03.20 11,900 0 11,900 12,100 11,700 26,416
2018.03.19 11,900 0 11,800 12,100 11,550 48,325
2018.03.16 11,900 500 12,400 12,650 11,800 68,174
2018.03.15 12,400 200 12,200 12,650 12,150 83,803
2018.03.14 12,200 1,000 11,200 12,350 11,200 160,558
2018.03.13 11,200 300 10,900 11,450 10,850 49,180
2018.03.12 10,900 0 10,850 11,050 10,750 79,241
2018.03.09 10,900 300 11,100 11,200 10,900 74,843
2018.03.08 11,200 200 11,000 11,400 10,850 37,603
2018.03.07 11,250 150 11,250 11,250 11,250 8
2018.03.06 11,100 200 11,300 11,400 10,950 37,816
2018.03.05 11,300 400 11,650 11,650 11,200 29,634
2018.02.28 11,500 0 11,450 11,650 10,750 101,812
2018.02.27 11,500 150 11,850 11,850 11,450 18,462
2018.02.26 11,650 50 11,700 11,950 11,500 17,039
2018.02.23 11,700 100 11,550 11,750 11,550 11,430
2018.02.22 11,600 200 11,750 11,900 11,550 13,826
2018.02.21 11,800 150 11,950 12,000 11,750 9,691
2018.02.20 11,950 50 11,900 11,950 11,750 10,703
2018.02.19 11,900 300 11,700 11,950 11,550 19,791
2018.02.14 11,600 100 11,500 11,700 11,400 14,456
2018.02.13 11,500 200 12,000 12,000 11,450 16,458
2018.02.12 11,700 100 11,700 12,000 11,650 15,271
2018.02.09 11,800 50 11,650 11,900 11,350 32,279
2018.02.08 11,750 150 11,750 12,000 11,550 18,876
2018.02.07 11,600 500 12,350 12,400 11,600 40,112
2018.02.06 12,100 0 11,600 12,350 11,400 68,938
2018.02.05 12,100 550 12,350 12,450 12,050 63,273
2018.02.02 12,650 100 12,950 13,250 12,300 105,166
2018.02.01 12,750 650 12,150 12,750 12,150 66,170
2018.01.31 12,100 0 12,000 12,150 11,700 64,010
2018.01.30 12,100 350 12,500 12,500 12,050 34,175
2018.01.29 12,450 100 12,250 12,700 12,100 82,609
2018.01.26 12,350 150 12,100 12,450 12,100 68,513
2018.01.25 12,200 150 12,300 12,700 12,000 55,369
2018.01.24 12,350 350 11,950 12,400 11,950 71,902
2018.01.23 12,000 50 12,250 12,400 12,000 56,055
2018.01.22 12,050 200 12,300 12,850 11,900 136,652
2018.01.19 12,250 750 11,400 12,400 11,300 161,938
2018.01.18 11,500 150 11,250 11,550 11,250 54,636
2018.01.17 11,350 50 11,500 11,550 11,100 64,486
2018.01.16 11,400 550 11,000 11,400 10,850 63,719
2018.01.15 10,850 150 11,000 11,000 10,650 35,266
2018.01.12 11,000 100 11,000 11,100 10,800 32,558
2018.01.11 11,100 250 10,850 11,100 10,750 39,736
2018.01.10 10,850 0 10,800 11,000 10,750 19,228
2018.01.09 10,850 400 11,250 11,300 10,850 37,485
2018.01.08 11,250 250 11,750 11,750 11,200 76,471
2018.01.05 11,500 600 11,000 11,500 10,950 91,463
2018.01.04 10,900 100 11,000 11,100 10,550 76,739
2018.01.03 11,000 250 10,750 11,000 10,700 55,080
2018.01.02 10,750 0 10,750 10,850 10,600 37,506
2017.12.28 10,750 50 10,700 10,800 10,650 17,851
2017.12.27 10,700 50 10,750 10,850 10,700 25,218
2017.12.26 10,750 100 10,800 10,850 10,650 29,224
2017.12.22 10,850 300 10,550 10,850 10,500 24,293
2017.12.21 10,550 200 10,700 10,800 10,400 36,019
2017.12.20 10,750 150 10,900 10,950 10,600 36,174
2017.12.19 10,900 150 11,200 11,200 10,750 45,176
2017.12.18 11,050 150 11,150 11,250 10,850 80,039
2017.12.15 11,200 50 11,050 11,450 11,000 114,780
2017.12.14 11,150 200 11,350 11,800 11,150 148,864
2017.12.13 11,350 50 11,350 11,550 11,100 157,224
2017.12.12 11,400 850 11,000 12,750 10,900 1,142,541
2017.12.11 10,550 50 10,650 10,650 10,200 62,810
2017.12.08 10,600 450 11,200 11,200 10,550 62,090
2017.12.07 11,050 50 11,100 11,150 10,650 84,744
2017.12.06 11,100 300 11,400 11,400 10,950 62,950
2017.12.05 11,400 0 11,350 11,500 11,150 41,033
2017.12.04 11,400 100 11,300 11,550 11,150 48,710
2017.12.01 11,300 200 11,150 11,350 11,100 21,863
2017.11.30 11,550 0 11,550 11,600 11,250 10,272
2017.11.29 11,550 150 11,450 11,700 11,350 55,896
2017.11.28 11,400 150 11,500 11,550 11,100 95,439
2017.11.27 11,550 150 11,450 11,600 11,300 61,479
2017.11.24 11,400 350 11,150 11,500 11,100 91,195
2017.11.23 11,050 0 11,000 11,250 10,850 49,675
2017.11.22 11,050 400 11,550 11,550 10,900 173,685
2017.11.21 11,450 300 11,150 11,750 11,100 271,011
2017.11.20 11,150 450 10,600 11,200 10,600 186,444
2017.11.17 10,700 350 10,450 10,700 10,350 59,057
2017.11.16 10,350 100 10,200 10,950 10,000 216,213
2017.11.15 10,250 50 10,300 10,650 10,250 268,888
2017.11.13 9,780 180 9,600 9,940 9,490 151,174
2017.11.10 9,600 240 9,380 9,660 9,360 108,515
2017.11.07 9,250 250 9,500 9,560 9,230 158,652
2017.11.06 9,500 870 9,360 10,350 9,180 1,667,206
2017.11.03 8,630 30 8,660 8,720 8,600 25,207
2017.11.02 8,600 50 8,550 8,660 8,510 19,068
2017.11.01 8,550 70 8,690 8,690 8,540 26,881
2017.10.31 8,620 20 8,600 8,680 8,530 22,021
2017.10.26 8,340 40 8,300 8,340 8,150 37,693
2017.10.25 8,300 0 8,220 8,340 8,220 10,200
2017.10.24 8,300 0 8,380 8,500 8,200 26,595
2017.10.23 8,300 50 8,250 8,340 8,220 8,541
2017.10.20 8,250 100 8,240 8,310 8,010 48,341
2017.10.19 8,150 180 8,330 8,330 8,070 51,576
2017.10.16 7,960 170 7,790 8,100 7,790 78,674
2017.10.13 7,790 360 8,170 8,220 7,640 128,772
2017.10.12 8,150 170 8,340 8,420 8,150 22,508
2017.10.11 8,320 180 8,430 8,550 8,320 31,954
2017.10.10 8,500 190 8,630 8,670 8,500 14,236
2017.09.29 8,690 20 8,670 8,710 8,500 16,195
2017.09.26 8,570 70 8,490 8,650 8,410 13,887
2017.09.25 8,500 100 8,610 8,690 8,410 30,579
2017.09.22 8,600 280 8,890 8,920 8,600 64,589
2017.09.21 8,880 40 8,990 9,060 8,740 65,070
2017.09.20 8,920 330 9,250 9,300 8,690 246,764
2017.09.19 9,250 120 9,320 10,250 9,170 507,404
2017.09.18 9,370 70 9,300 9,430 9,300 11,711
2017.09.14 9,290 60 9,370 9,500 9,210 33,423
2017.09.12 9,560 10 9,460 9,580 9,350 21,742
2017.09.11 9,550 220 9,330 9,560 9,330 17,296
2017.09.08 9,330 270 9,600 9,660 9,330 49,791
2017.09.07 9,600 50 9,600 9,630 9,550 14,144
2017.09.06 9,550 130 9,640 9,700 9,550 15,778
2017.09.05 9,680 20 9,700 9,760 9,500 36,667
2017.09.04 9,700 160 9,700 9,800 9,700 15,630
2017.09.01 9,860 30 9,830 9,870 9,730 23,645
2017.08.29 9,830 60 9,860 9,900 9,740 32,529
2017.08.28 9,890 40 9,850 9,910 9,800 17,620
2017.08.25 9,850 100 9,760 9,850 9,750 26,666
2017.08.24 9,750 180 9,880 9,920 9,690 73,246
2017.08.23 9,930 60 9,990 10,050 9,920 11,168
2017.08.18 9,930 30 9,830 9,940 9,790 21,733
2017.08.17 9,900 0 9,900 9,920 9,750 39,514
2017.08.16 9,900 200 10,100 10,150 9,770 82,619
2017.08.11 10,100 0 9,990 10,100 9,900 46,262
2017.08.10 10,100 150 10,250 10,300 10,000 35,906
2017.08.09 10,250 0 10,250 10,400 10,150 39,385
2017.08.08 10,250 100 10,150 10,250 10,000 32,269
2017.08.07 10,150 150 10,300 10,350 10,150 34,272
2017.08.04 10,300 0 10,300 10,400 10,200 27,263
2017.08.03 10,300 200 10,500 10,500 10,200 43,736
2017.07.31 10,650 0 10,550 10,700 10,500 36,787
2017.07.28 10,650 200 10,850 10,850 10,400 109,405
2017.07.27 10,850 200 10,700 10,850 10,600 87,520
2017.07.26 10,650 50 10,600 10,700 10,550 70,244
2017.07.25 10,600 100 10,600 10,750 10,450 81,761
2017.07.24 10,500 50 10,550 10,550 10,250 77,733
2017.07.19 10,350 100 10,400 10,500 10,250 49,689
2017.07.18 10,450 50 10,550 10,650 10,250 47,221
2017.07.17 10,500 50 10,450 10,600 10,350 48,728
2017.07.14 10,450 150 10,500 10,650 10,450 62,386
2017.07.13 10,600 0 10,500 10,750 10,350 104,425
2017.07.12 10,600 350 10,400 10,600 10,350 208,059
2017.07.07 10,050 150 10,150 10,150 10,000 31,299
2017.07.06 10,200 100 10,400 10,400 10,150 26,175
2017.07.05 10,300 200 10,400 10,550 10,250 46,379
2017.07.04 10,500 100 10,400 10,550 10,250 80,207
2017.07.03 10,400 350 10,100 10,400 10,000 118,848
2017.06.30 10,050 100 10,150 10,150 9,990 27,908
2017.06.29 10,150 50 10,150 10,200 10,000 43,822
2017.06.27 10,100 100 10,100 10,150 9,980 39,799
2017.06.26 10,000 300 9,730 10,050 9,720 60,480
2017.06.23 9,700 0 9,650 9,780 9,600 30,141
2017.06.22 9,700 120 9,860 9,860 9,680 33,282
2017.06.21 9,860 40 9,900 9,920 9,850 2,194
2017.06.20 9,900 60 10,000 10,000 9,850 33,115
2017.06.16 10,000 100 10,100 10,100 9,990 26,850
2017.06.15 10,100 50 10,150 10,200 10,050 15,742
2017.06.14 10,150 50 10,250 10,300 10,100 20,505
2017.06.13 10,200 50 10,150 10,250 10,100 32,499
2017.06.12 10,150 50 10,250 10,250 10,100 30,563
2017.06.07 10,200 50 10,300 10,300 10,000 40,332
2017.06.05 10,250 200 10,050 10,450 10,000 148,157
2017.06.02 10,050 50 10,100 10,150 9,990 48,541
2017.06.01 10,100 100 10,100 10,150 9,970 45,734
2017.05.31 10,000 100 10,100 10,200 10,000 55,057
2017.05.30 10,100 50 10,100 10,150 9,990 33,531
2017.05.29 10,050 100 10,100 10,150 9,940 80,900
2017.05.26 9,950 70 9,880 9,950 9,840 51,717
2017.05.23 9,890 10 9,910 9,910 9,840 15,908
2017.05.22 9,900 10 9,940 9,940 9,810 20,788
2017.05.19 9,890 60 9,830 9,890 9,790 27,086
2017.05.18 9,830 30 9,750 9,850 9,720 27,030
2017.05.17 9,800 100 9,800 9,870 9,730 45,245
2017.05.16 9,710 20 9,880 9,960 9,690 82,351
2017.05.11 9,690 50 9,770 9,770 9,630 42,974
2017.05.10 9,740 40 9,850 9,850 9,650 47,771
2017.05.08 9,780 80 9,670 9,800 9,670 39,179
2017.05.04 9,700 60 9,740 9,820 9,650 57,693
2017.05.02 9,760 220 10,100 10,150 9,710 89,041
2017.04.28 9,980 120 10,300 10,300 9,980 98,466
2017.04.26 10,000 0 10,100 10,200 10,000 21,679
2017.04.25 10,000 40 10,100 10,150 9,930 73,767
2017.04.24 9,960 90 10,000 10,200 9,850 169,518
2017.04.21 9,870 20 9,860 9,930 9,820 21,727
2017.04.20 9,850 50 9,940 9,940 9,800 36,111
2017.04.19 9,900 130 9,770 9,910 9,770 87,186
2017.04.18 9,770 100 9,700 9,790 9,680 45,503
2017.04.17 9,670 0 9,670 9,730 9,660 40,132
2017.04.13 9,740 210 9,530 9,750 9,520 71,938
2017.04.12 9,530 0 9,530 9,580 9,450 19,409
2017.04.11 9,530 0 9,470 9,580 9,450 25,708
2017.04.10 9,530 100 9,630 9,650 9,370 44,242
2017.04.07 9,630 20 9,560 9,640 9,560 21,399
2017.04.04 9,580 30 9,630 9,650 9,580 15,735
2017.04.03 9,610 10 9,670 9,670 9,570 19,292
2017.03.31 9,620 200 9,420 9,660 9,420 56,688
2017.03.30 9,420 30 9,450 9,470 9,390 26,652
2017.03.28 9,450 30 9,470 9,500 9,420 14,327
2017.03.27 9,420 70 9,490 9,520 9,410 17,367
2017.03.23 9,410 120 9,580 9,580 9,400 27,430
2017.03.22 9,530 0 9,510 9,550 9,460 45,958
2017.03.21 9,530 20 9,550 9,600 9,510 15,994
2017.03.20 9,550 0 9,550 9,590 9,520 18,949
2017.03.17 9,550 30 9,520 9,600 9,460 17,527
2017.03.16 9,520 60 9,470 9,530 9,410 19,256
2017.03.15 9,460 110 9,500 9,700 9,460 104,150
2017.03.14 9,350 0 9,380 9,380 9,250 50,453
2017.03.13 9,350 20 9,350 9,370 9,230 20,268
2017.03.10 9,330 10 9,310 9,340 9,220 19,825
2017.03.09 9,320 30 9,300 9,370 9,290 15,298
2017.03.08 9,290 50 9,270 9,290 9,240 21,669
2017.03.07 9,240 10 9,250 9,340 9,240 40,354
2017.03.06 9,250 40 9,210 9,320 9,150 36,688
2017.03.03 9,210 240 9,400 9,480 9,210 56,831
2017.03.02 9,450 50 9,520 9,530 9,390 39,056
2017.02.28 9,500 190 9,690 9,710 9,280 155,485
2017.02.27 9,690 20 9,680 9,710 9,660 51,650
2017.02.24 9,670 110 9,750 9,790 9,620 82,453
2017.02.23 9,780 20 9,800 9,850 9,740 27,886
2017.02.22 9,800 10 9,820 9,870 9,790 41,896
2017.02.21 9,790 70 9,750 9,810 9,730 32,379
2017.02.20 9,720 40 9,750 9,800 9,650 60,893
2017.02.17 9,760 10 9,830 9,830 9,750 23,039
2017.02.16 9,770 80 9,880 9,880 9,770 26,284
2017.02.15 9,850 100 9,800 9,870 9,770 34,285
2017.02.14 9,750 10 9,740 9,800 9,730 39,998
2017.02.13 9,740 130 9,880 9,880 9,730 50,992
2017.02.10 9,870 10 9,870 9,930 9,820 21,754
2017.02.09 9,860 50 9,910 9,920 9,800 42,540
2017.02.08 9,910 90 9,960 10,000 9,850 52,778
2017.02.07 10,000 170 9,830 10,000 9,810 97,684
2017.02.06 9,830 10 9,810 9,990 9,750 39,767
2017.02.03 9,840 110 9,990 10,000 9,800 56,030
2017.02.02 9,950 0 9,950 10,050 9,920 51,172
2017.01.31 10,050 50 10,100 10,100 9,930 33,742
2017.01.26 10,000 150 9,900 10,100 9,890 44,510
2017.01.25 9,850 50 9,850 9,970 9,810 26,848
2017.01.24 9,800 0 9,800 9,940 9,770 85,654
2017.01.23 9,800 90 9,890 9,920 9,780 50,423
2017.01.20 9,890 60 9,920 9,980 9,850 23,331
2017.01.19 9,950 150 10,000 10,100 9,950 52,098
2017.01.18 10,100 210 9,920 10,150 9,830 72,146
2017.01.17 9,890 40 9,850 9,920 9,840 31,833
2017.01.16 9,860 30 9,820 10,000 9,800 5,122
2017.01.13 9,830 10 10,050 10,150 9,830 55,391
2017.01.12 9,840 150 10,050 10,050 9,790 129,111
2017.01.11 9,990 110 10,100 10,150 9,960 75,124
2017.01.10 10,100 50 10,100 10,150 10,050 21,868
2017.01.09 10,150 50 10,150 10,200 10,050 35,625
2017.01.06 10,100 50 10,150 10,250 10,100 59,868
2017.01.05 10,150 50 10,250 10,250 10,050 56,609
2017.01.04 10,200 0 10,300 10,300 10,000 66,880
2017.01.03 10,200 150 10,350 10,450 10,150 91,588
2017.01.02 10,550 50 10,500 10,550 10,450 321
2016.12.29 10,500 50 10,500 10,500 10,350 43,973
2016.12.28 10,450 0 10,450 10,600 10,350 52,550
2016.12.27 10,450 200 10,650 10,650 10,350 96,927
2016.12.26 10,650 150 10,600 10,700 10,450 77,502
2016.12.23 10,500 150 10,300 10,500 10,300 50,885
2016.12.22 10,350 300 10,600 10,650 10,250 89,918
2016.12.21 10,650 0 10,650 10,750 10,500 83,292
2016.12.20 10,650 150 10,750 10,800 10,550 57,460
2016.12.19 10,800 250 10,550 10,850 10,450 132,913
2016.12.16 10,550 200 10,350 10,850 10,300 196,842
2016.12.15 10,350 100 10,250 10,350 10,150 35,765
2016.12.14 10,250 0 10,350 10,350 10,150 30,470
2016.12.13 10,250 0 10,300 10,350 10,200 56,742
2016.12.12 10,250 50 10,250 10,250 10,150 28,172
2016.12.09 10,200 200 10,050 10,200 10,000 64,991
2016.12.08 10,000 60 9,980 10,050 9,940 27,535
2016.12.07 9,940 50 10,000 10,050 9,830 45,232
2016.12.06 9,990 30 9,960 10,100 9,920 26,386
2016.12.05 9,960 90 10,000 10,100 9,940 30,713
2016.12.02 10,050 50 10,200 10,250 9,970 38,768
2016.12.01 10,100 50 10,050 10,250 9,990 30,853
2016.11.30 10,050 50 10,250 10,250 9,990 36,019
2016.11.29 10,100 160 9,820 10,100 9,810 47,939
2016.11.28 9,940 210 9,740 9,970 9,730 39,087
2016.11.25 9,730 180 9,950 9,950 9,670 74,343
2016.11.24 9,910 340 10,250 10,250 9,850 170,127
2016.11.23 10,250 100 10,300 10,400 10,200 49,402
2016.11.21 10,350 200 10,550 10,650 10,350 63,733
2016.11.18 10,550 350 10,800 10,900 10,550 75,824
2016.11.17 10,900 350 10,550 10,900 10,500 55,298
2016.11.16 10,550 50 10,500 10,650 10,450 59,812
2016.11.15 10,500 350 10,700 10,750 10,350 158,123
2016.11.14 10,850 50 11,050 11,450 10,850 209,524
2016.11.11 10,900 250 10,600 10,950 10,600 80,245
2016.11.10 10,650 300 10,550 10,750 10,500 65,237
2016.11.09 10,350 450 10,800 10,950 10,000 169,132
2016.11.08 10,800 200 10,650 10,900 10,550 85,262
2016.11.07 10,600 250 10,350 10,700 10,300 44,794
2016.11.04 10,350 50 10,150 10,400 10,150 30,291
2016.11.03 10,300 50 10,300 10,350 10,050 97,462
2016.11.02 10,250 550 10,650 10,750 10,200 124,341
2016.11.01 10,800 50 10,650 10,850 10,600 62,775
2016.10.31 10,850 150 10,750 11,100 10,700 154,196
2016.10.28 10,700 100 10,800 10,800 10,500 79,612
2016.10.27 10,800 300 10,550 11,100 10,550 245,479
2016.10.26 10,500 50 10,450 10,550 10,100 64,800
2016.10.25 10,450 50 10,300 10,500 10,150 53,545
2016.10.24 10,400 50 10,350 10,550 10,150 90,380
2016.10.21 10,350 350 10,600 10,700 10,250 92,322
2016.10.20 10,700 50 10,750 10,750 10,500 37,024
2016.10.19 10,750 50 10,800 10,800 10,600 28,368
2016.10.18 10,700 50 10,650 10,850 10,650 36,426
2016.10.17 10,650 50 10,800 10,850 10,650 30,813
2016.10.14 10,700 200 10,900 10,900 10,600 69,418
2016.10.13 10,900 100 10,750 11,050 10,700 94,821
2016.10.12 10,800 100 10,700 10,850 10,500 93,959
2016.10.11 10,700 50 10,800 10,850 10,450 142,581
2016.10.10 10,650 400 10,300 10,950 10,250 206,179
2016.10.07 10,250 100 10,350 10,450 10,150 78,576
2016.10.06 10,350 150 10,550 10,550 10,250 91,540
2016.10.05 10,500 100 10,550 10,650 10,400 65,256
2016.10.04 10,600 200 10,450 10,750 10,450 63,036
2016.09.30 10,400 250 10,600 10,600 10,400 44,259
2016.09.29 10,650 150 10,550 10,700 10,450 53,972
2016.09.28 10,500 50 10,550 10,750 10,500 50,800
2016.09.27 10,550 100 10,600 10,650 10,400 100,036
2016.09.26 10,650 200 10,800 10,850 10,600 46,537
2016.09.23 10,850 50 10,850 10,850 10,700 55,529
2016.09.22 10,800 150 10,800 10,850 10,650 84,846
2016.09.21 10,650 150 10,650 10,950 10,600 132,882
2016.09.20 10,500 0 10,500 10,600 10,400 41,725
2016.09.19 10,500 0 10,450 10,550 10,350 31,529
2016.09.13 10,500 150 10,400 10,550 10,350 42,782
2016.09.12 10,350 150 10,350 10,550 10,300 46,343
2016.09.09 10,500 150 10,600 10,750 10,400 76,803
2016.09.08 10,650 300 10,900 11,000 10,550 77,355
2016.09.07 10,950 150 11,200 11,200 10,800 59,612
2016.09.06 11,100 50 11,100 11,250 11,000 41,731
2016.09.05 11,000 50 10,950 11,100 10,950 20,233
2016.09.02 10,950 0 10,950 11,150 10,800 95,824
2016.09.01 10,950 200 10,800 10,950 10,700 57,088
2016.08.31 10,750 200 10,950 10,950 10,600 115,623
2016.08.30 10,950 0 10,950 11,100 10,750 74,088
2016.08.29 10,950 150 11,100 11,150 10,850 71,519
2016.08.26 11,100 0 11,100 11,250 11,000 66,734
2016.08.25 11,100 300 11,400 11,400 11,100 102,750
2016.08.24 11,400 200 11,500 11,700 11,300 83,121
2016.08.23 11,600 150 11,500 11,600 11,500 8,030
2016.08.22 11,450 200 11,650 11,700 11,350 102,739
2016.08.19 11,700 50 11,750 11,750 11,650 3,498
2016.08.18 11,750 200 12,000 12,050 11,600 89,769
2016.08.17 11,950 550 12,050 12,150 11,800 230,727
2016.08.16 12,500 200 12,750 12,850 12,400 65,903
2016.08.12 12,700 0 12,600 12,950 12,600 154,440
2016.08.11 12,700 400 12,350 12,750 12,300 79,450
2016.08.10 12,300 350 12,750 12,750 12,300 95,635
2016.08.09 12,650 50 12,650 12,800 12,500 83,748
2016.08.08 12,600 0 12,800 13,000 12,500 191,922
2016.08.05 12,600 150 12,550 12,650 12,350 104,641
2016.08.04 12,450 200 12,300 12,650 12,300 139,572
2016.08.03 12,250 100 12,250 12,500 12,200 188,723
2016.08.02 12,350 300 12,100 12,450 11,850 214,860
2016.08.01 12,050 200 11,900 12,150 11,700 83,231
2016.07.29 11,850 100 11,800 12,000 11,700 83,836
2016.07.28 11,750 0 11,800 11,850 11,550 90,018
2016.07.27 11,750 100 11,950 12,050 11,700 105,401
2016.07.26 11,850 0 11,850 12,000 11,650 106,873
2016.07.25 11,850 200 12,050 12,200 11,750 102,238
2016.07.22 12,050 150 12,000 12,700 11,700 282,685
2016.07.21 11,900 200 12,100 12,250 11,900 115,268
2016.07.20 12,100 350 12,300 12,450 12,100 140,974
2016.07.19 12,450 150 12,250 12,500 12,000 176,724
2016.07.18 12,300 200 12,550 12,800 12,200 376,795
2016.07.15 12,100 450 11,750 12,250 11,650 224,843
2016.07.14 11,650 200 11,500 11,850 11,450 138,710
2016.07.13 11,450 150 11,700 11,800 11,400 89,496
2016.07.12 11,600 400 12,000 12,050 11,400 217,278
2016.07.11 12,000 450 11,800 12,100 11,750 212,134
2016.07.08 11,550 300 11,300 11,700 11,100 143,452
2016.07.06 11,000 300 11,200 11,250 10,800 107,490
2016.07.05 11,300 50 11,250 11,400 11,100 80,967
2016.07.04 11,250 250 11,550 11,550 11,200 107,035
2016.07.01 11,500 50 11,600 11,850 11,400 62,039
2016.06.30 11,550 50 11,600 11,650 11,100 62,101
2016.06.29 11,500 100 11,500 11,750 11,400 55,026
2016.06.28 11,400 250 10,950 11,500 10,950 60,185
2016.06.27 11,150 50 10,850 11,350 10,700 73,694
2016.06.24 11,200 900 12,250 12,250 11,000 202,838
2016.06.23 12,100 100 12,200 12,250 11,950 36,458
2016.06.22 12,200 100 12,150 12,450 12,150 52,680
2016.06.21 12,300 50 12,150 12,450 12,150 71,777
2016.06.20 12,250 250 12,200 12,450 12,100 86,087
2016.06.17 12,000 250 12,300 12,300 11,800 105,833
2016.06.16 12,250 150 12,500 12,700 12,150 284,460
2016.06.15 12,100 200 12,300 12,500 12,000 107,891
2016.06.14 12,300 100 12,250 12,450 12,000 81,216
2016.06.13 12,200 450 12,450 12,550 12,100 100,755
2016.06.10 12,650 100 12,750 12,800 12,550 41,965
2016.06.09 12,750 200 13,100 13,150 12,600 86,302
2016.06.08 12,950 100 12,900 13,150 12,900 144,062
2016.06.07 13,050 350 12,700 13,100 12,600 125,697
2016.06.03 12,700 50 12,650 12,850 12,500 56,969
2016.06.02 12,650 50 12,700 12,850 12,600 44,024
2016.06.01 12,700 0 12,700 12,850 12,450 53,423
2016.05.31 12,700 0 12,650 12,950 12,500 41,427
2016.05.30 12,700 200 12,900 12,950 12,600 103,034
2016.05.27 12,900 450 12,450 12,950 12,300 86,805
2016.05.26 12,450 100 12,600 12,650 12,300 44,932
2016.05.25 12,550 200 12,700 12,750 12,400 50,564
2016.05.24 12,350 0 12,250 12,500 12,000 54,557
2016.05.23 12,350 50 12,400 12,400 11,900 37,315
2016.05.20 12,400 150 12,200 12,600 12,100 36,597
2016.05.19 12,250 450 12,650 12,650 12,100 54,334
2016.05.18 12,700 50 12,800 12,850 12,400 110,193
2016.05.17 12,750 750 12,250 12,750 12,100 184,674
2016.05.16 12,000 50 12,100 12,200 11,800 46,194
2016.05.13 12,050 250 12,400 12,400 12,050 29,345
2016.05.12 12,300 100 12,200 12,300 12,050 48,307
2016.05.11 12,200 50 12,250 12,350 12,100 47,633
2016.05.10 12,250 300 11,850 12,350 11,850 69,061
2016.05.09 11,950 100 12,050 12,100 11,700 61,473
2016.05.04 12,050 50 12,100 12,250 12,000 63,165
2016.05.03 12,100 250 11,850 12,100 11,850 67,757
2016.05.02 11,850 100 12,000 12,000 11,650 66,739
2016.04.29 11,950 50 12,000 12,100 11,850 75,369
2016.04.28 12,000 150 12,200 12,300 11,900 102,584
2016.04.27 12,150 50 12,150 12,300 12,100 74,719
2016.04.26 12,100 250 12,450 12,600 12,100 145,799
2016.04.25 12,350 300 12,750 12,950 12,200 160,883
2016.04.22 12,650 350 12,400 12,900 12,250 168,371
2016.04.21 12,300 150 12,500 12,700 12,300 174,324
2016.04.20 12,450 400 12,300 12,600 12,100 260,548
2016.04.19 12,050 400 11,700 12,050 11,600 160,817
2016.04.18 11,650 100 11,800 11,800 11,550 49,125
2016.04.15 11,750 150 11,550 11,750 11,550 63,715
2016.04.14 11,600 0 11,650 11,750 11,550 68,995
2016.04.12 11,600 50 11,500 11,700 11,400 100,422
2016.04.11 11,650 0 11,800 11,800 11,450 92,850
2016.04.08 11,650 200 11,500 11,700 11,350 61,975
2016.04.07 11,450 150 11,400 11,950 11,400 189,664
2016.04.06 11,300 100 11,300 11,400 11,250 40,486
2016.04.05 11,400 200 11,450 11,600 11,350 45,405
2016.04.04 11,600 250 11,350 11,600 11,300 89,674
2016.04.01 11,350 0 11,350 11,450 11,250 48,149
2016.03.31 11,350 100 11,350 11,400 11,200 48,626
2016.03.30 11,250 0 11,300 11,350 10,800 94,094
2016.03.29 11,250 300 10,950 11,250 10,950 66,354
2016.03.28 10,950 50 10,900 11,150 10,800 52,249
2016.03.25 10,900 300 11,150 11,250 10,900 93,110
2016.03.24 11,200 50 11,250 11,300 11,050 62,695
2016.03.23 11,250 150 11,500 11,500 11,200 104,886
2016.03.22 11,400 0 11,400 11,500 11,300 64,368
2016.03.21 11,400 250 11,650 11,700 11,350 97,190
2016.03.18 11,650 150 11,800 11,850 11,600 63,914
2016.03.17 11,800 0 11,800 11,950 11,750 39,453
2016.03.16 11,800 0 11,800 11,850 11,650 34,797
2016.03.15 11,800 150 11,700 12,050 11,700 80,839
2016.03.14 11,650 0 11,700 11,800 11,600 29,482
2016.03.11 11,650 150 11,750 11,800 11,600 36,658
2016.03.10 11,800 100 11,800 11,950 11,700 42,692
2016.03.09 11,700 0 11,700 11,800 11,600 36,016
2016.03.08 11,700 50 11,750 11,850 11,650 35,329
2016.03.07 11,750 50 11,900 11,950 11,700 80,586
2016.03.04 11,800 100 11,700 11,850 11,650 70,991
2016.03.03 11,700 400 11,300 11,750 11,300 105,450
2016.03.02 11,300 0 11,400 11,500 11,200 104,404
2016.02.29 11,300 350 11,650 11,700 11,250 121,120
2016.02.26 11,650 0 11,700 11,750 11,500 82,000
2016.02.25 11,650 0 11,750 11,850 11,500 80,571
2016.02.24 11,650 150 11,750 11,900 11,650 68,558
2016.02.23 11,800 0 11,850 11,950 11,600 87,095
2016.02.22 11,800 100 11,800 11,850 11,300 208,640
2016.02.19 11,700 450 12,150 12,200 11,650 225,247
2016.02.18 12,150 100 12,200 12,400 12,100 97,690
2016.02.17 12,250 150 12,300 12,400 12,100 52,422
2016.02.16 12,100 150 12,150 12,250 11,950 43,992
2016.02.15 11,950 200 11,500 12,100 11,500 108,199
2016.02.12 11,750 1,000 12,400 12,600 11,350 146,561
2016.02.11 12,750 0 12,500 12,850 12,300 71,774
2016.02.05 12,750 100 12,550 12,950 12,450 48,193
2016.02.04 12,650 0 12,700 12,750 12,400 101,151
2016.02.03 12,550 250 12,250 12,650 12,200 58,751
2016.02.02 12,300 400 11,900 12,400 11,900 84,234
2016.02.01 11,900 200 12,150 12,250 11,750 68,593
2016.01.29 12,100 50 12,050 12,250 11,900 33,549
2016.01.28 12,050 200 11,800 12,200 11,800 54,537
2016.01.27 11,850 50 11,900 12,100 11,800 77,126
2016.01.26 11,900 400 12,450 12,450 11,600 151,237
2016.01.25 12,300 50 12,350 12,500 12,150 69,438
2016.01.22 12,250 50 12,200 12,600 11,950 111,602
2016.01.21 12,200 250 12,350 12,650 12,200 151,838
2016.01.20 11,950 900 12,850 12,850 11,950 96,187
2016.01.19 12,850 650 12,250 12,850 12,150 82,297
2016.01.18 12,400 250 12,500 12,500 12,300 5,620
2016.01.15 12,650 800 13,500 13,600 12,600 204,664
2016.01.14 13,450 50 13,500 13,500 13,150 45,788
2016.01.13 13,500 300 13,300 13,600 13,150 67,336
2016.01.12 13,200 0 13,300 13,400 13,050 50,473
2016.01.11 13,200 500 13,800 13,800 13,200 106,586
2016.01.08 13,700 100 13,650 13,900 13,350 55,156
2016.01.07 13,800 400 13,450 13,950 13,450 87,438
2016.01.06 13,400 50 13,550 13,850 13,400 106,956
2016.01.05 13,450 100 13,400 13,700 13,350 97,835
2016.01.04 13,550 500 14,150 14,400 13,550 142,289
2015.12.30 14,050 400 14,450 14,450 14,050 86,623
2015.12.29 14,450 300 14,150 14,500 14,000 98,912
2015.12.28 14,150 50 14,200 14,250 13,800 106,244
2015.12.24 14,100 200 14,300 14,400 14,050 85,649
2015.12.23 14,100 50 14,100 14,150 14,100 3,059
2015.12.22 14,050 350 14,450 14,450 14,050 99,396
2015.12.21 14,400 0 14,400 14,400 14,100 107,033
2015.12.18 14,400 50 14,300 14,400 14,100 89,523
2015.12.17 14,350 50 14,500 14,700 14,250 199,833
2015.12.16 14,400 0 14,600 14,650 14,250 96,925
2015.12.15 14,400 50 14,450 14,550 14,200 101,885
2015.12.14 14,450 350 14,000 14,750 13,900 272,828
2015.12.11 14,100 300 14,000 14,150 13,750 108,695
2015.12.10 13,800 250 14,000 14,250 13,800 112,582
2015.12.09 14,050 200 13,950 14,250 13,750 95,012
2015.12.08 13,850 200 14,000 14,200 13,750 85,859
2015.12.07 14,050 100 14,100 14,200 13,800 103,413
2015.12.04 14,150 200 13,750 14,150 13,750 96,177
2015.12.03 13,950 100 13,850 14,150 13,600 184,348
2015.12.02 13,850 450 13,550 14,500 13,350 587,126
2015.12.01 13,400 50 13,450 13,650 13,150 44,765
2015.11.30 13,450 250 13,750 13,750 13,350 48,754
2015.11.27 13,700 350 13,350 13,700 13,200 78,822
2015.11.26 13,350 250 13,050 13,900 13,050 145,827
2015.11.25 13,100 200 13,500 13,650 13,000 44,005
2015.11.24 13,300 150 13,000 13,450 12,950 37,222
2015.11.23 13,150 150 13,450 13,500 13,100 32,145
2015.11.20 13,300 250 13,050 13,550 13,000 39,969
2015.11.19 13,050 100 13,150 13,250 12,950 48,552
2015.11.18 13,150 200 13,300 13,450 13,100 58,646
2015.11.17 13,350 150 13,100 13,400 12,800 93,954
2015.11.16 13,200 100 13,000 13,300 12,850 55,365
2015.11.13 13,300 450 13,750 13,800 13,150 52,127
2015.11.12 13,750 250 13,500 13,800 13,400 34,214
2015.11.11 13,500 350 13,150 13,550 13,150 43,578
2015.11.10 13,150 350 13,400 13,550 12,950 107,366
2015.11.09 13,500 500 13,850 13,950 13,500 66,672
2015.11.06 14,000 400 14,350 14,500 13,950 82,602
2015.11.05 14,400 250 14,150 14,400 13,950 71,985
2015.11.04 14,150 0 14,150 14,250 13,900 58,726
2015.11.03 14,150 350 13,950 14,500 13,850 125,150
2015.11.02 13,800 400 14,050 14,200 13,500 116,532
2015.10.30 14,200 100 14,400 14,900 14,050 200,333
2015.10.29 14,100 150 14,100 14,200 13,950 38,642
2015.10.28 13,950 250 14,200 14,300 13,950 54,823
2015.10.27 14,200 250 14,350 14,550 14,150 45,328
2015.10.26 14,450 600 14,000 14,500 13,900 128,990
2015.10.23 13,850 0 13,950 14,050 13,800 41,408
2015.10.22 13,850 250 14,050 15,100 13,850 259,833
2015.10.21 14,100 350 14,350 14,450 14,050 51,278
2015.10.20 14,450 200 14,650 14,650 14,300 63,136
2015.10.19 14,650 600 14,050 14,650 13,900 170,498
2015.10.16 14,050 150 14,150 14,150 13,850 55,942
2015.10.15 14,200 850 13,550 14,200 13,550 107,162
2015.10.14 13,350 50 13,350 13,550 13,050 47,555
2015.10.13 13,400 350 13,600 13,800 13,350 64,349
2015.10.12 13,750 250 13,900 14,050 13,600 44,778
2015.10.08 14,000 100 14,000 14,050 13,300 101,124
2015.10.07 13,900 0 14,000 14,100 13,800 49,771
2015.10.06 13,900 200 13,800 14,100 13,700 95,236
2015.10.05 13,700 300 13,400 13,800 13,400 86,055
2015.10.02 13,400 200 13,200 13,500 13,150 67,336
2015.10.01 13,200 0 13,300 13,350 13,150 32,405
2015.09.30 13,200 200 13,200 13,300 12,950 63,046
2015.09.25 13,400 250 13,600 13,650 13,000 34,590
2015.09.24 13,650 50 13,650 13,800 13,500 50,102
2015.09.23 13,700 0 13,650 13,850 13,450 80,451
2015.09.22 13,700 550 13,300 13,850 13,100 122,402
2015.09.21 13,150 0 13,050 13,200 12,900 81,934
2015.09.18 13,150 0 13,300 13,450 13,100 85,556
2015.09.17 13,150 500 13,850 13,850 13,000 116,145
2015.09.16 13,650 50 14,000 14,150 13,550 149,086
2015.09.15 13,600 350 14,050 14,050 13,550 47,941
2015.09.14 13,950 0 13,850 14,100 13,750 35,626
2015.09.11 13,950 100 13,950 14,200 13,650 59,273
2015.09.10 13,850 50 13,800 13,950 13,550 55,230
2015.09.09 13,900 50 14,000 14,150 13,650 79,796
2015.09.08 13,850 150 13,950 14,600 13,050 378,704
2015.09.07 13,700 200 14,000 14,200 13,600 77,532
2015.09.04 13,900 450 14,350 14,600 13,800 68,797
2015.09.03 14,350 250 14,700 15,100 14,350 194,982
2015.09.02 14,600 500 13,750 14,600 13,750 86,304
2015.09.01 14,100 300 14,400 14,650 14,050 49,147
2015.08.31 14,400 100 14,350 14,400 14,000 74,393
2015.08.28 14,300 200 14,200 14,550 14,100 131,733
2015.08.27 14,100 800 13,500 14,400 13,400 288,980
2015.08.26 13,300 800 12,600 13,450 12,600 141,862
2015.08.25 12,500 200 12,400 12,950 12,200 170,910
2015.08.24 12,300 550 12,600 13,400 12,300 122,046
2015.08.21 12,850 750 12,800 13,500 12,650 147,781
2015.08.20 13,600 450 12,800 14,200 12,800 232,401
2015.08.19 13,150 50 12,750 13,450 11,800 195,825
2015.08.18 13,100 750 14,000 14,000 12,900 149,126
2015.08.17 13,850 400 14,400 14,400 13,800 96,889
2015.08.13 14,250 150 14,100 14,400 13,950 50,416
2015.08.12 14,100 450 14,350 14,550 13,750 119,805
2015.08.11 14,550 200 14,800 15,050 14,300 106,361
2015.08.10 14,750 300 14,400 14,800 14,250 54,578
2015.08.07 14,450 300 14,750 14,950 14,350 82,683
2015.08.06 14,750 0 14,650 15,200 14,550 88,244
2015.08.05 14,750 100 14,650 14,750 14,400 56,501
2015.08.04 14,650 750 13,900 14,800 13,850 118,680
2015.08.03 13,900 0 13,900 14,350 13,900 73,373
2015.07.31 13,900 0 13,750 14,050 13,650 74,142
2015.07.30 13,900 150 14,050 14,100 13,700 68,224
2015.07.29 13,750 300 14,250 14,400 13,750 69,968
2015.07.28 14,050 50 13,650 14,600 13,600 237,582
2015.07.27 14,000 800 14,950 14,950 14,000 154,499
2015.07.24 14,800 50 14,650 14,950 14,500 106,791
2015.07.23 14,850 50 14,900 15,100 14,600 108,329
2015.07.22 14,900 200 14,750 15,200 14,700 181,903
2015.07.21 14,700 450 15,350 16,050 14,700 521,768
2015.07.20 15,150 0 15,250 15,450 15,050 149,705
2015.07.17 15,150 650 15,950 16,050 15,100 305,109
2015.07.16 15,800 800 15,100 15,900 14,800 378,809
2015.07.15 15,000 550 15,550 15,550 14,900 283,395
2015.07.14 15,550 150 15,750 15,950 15,350 380,363
2015.07.13 15,700 850 14,950 15,850 14,850 628,510
2015.07.10 14,850 0 14,900 15,100 14,500 294,689
2015.07.09 14,850 900 13,750 14,850 13,550 350,793
2015.07.08 13,950 50 14,100 14,350 13,800 124,635
2015.07.07 13,900 250 14,400 14,500 13,200 178,777
2015.07.06 14,150 450 14,400 14,850 14,100 182,351
2015.07.03 14,600 250 14,450 15,050 14,300 454,022
2015.07.02 14,350 700 13,650 14,700 13,600 334,404
2015.07.01 13,650 50 13,650 13,850 13,400 104,020
2015.06.30 13,600 150 13,300 13,600 13,000 112,459
2015.06.29 13,450 650 13,850 13,900 13,450 187,188
2015.06.26 14,100 300 14,400 14,450 14,050 117,173
2015.06.25 14,400 500 13,900 14,450 13,850 219,661
2015.06.24 13,900 300 14,100 14,200 13,850 124,387
2015.06.23 14,200 100 14,250 14,350 13,800 177,709
2015.06.22 14,100 250 14,400 14,500 14,100 141,444
2015.06.18 14,200 0 14,200 14,250 13,650 231,160
2015.06.17 14,200 250 14,200 14,450 13,950 236,100
2015.06.16 13,950 300 13,850 15,000 13,650 806,120
2015.06.15 13,650 650 14,200 14,450 13,650 280,723
2015.06.12 14,300 100 14,400 14,600 14,000 293,470
2015.06.11 14,400 450 15,000 15,100 14,350 334,847
2015.06.10 14,850 150 15,100 15,350 14,600 517,370
2015.06.09 15,000 950 15,900 16,150 14,950 822,819
2015.06.08 15,950 100 15,800 16,200 15,700 484,005
2015.06.05 15,850 500 16,100 16,350 15,800 399,270
2015.06.04 16,350 2,100 14,450 16,350 14,450 2,490,452
2015.06.03 14,250 1,000 13,200 14,300 13,150 705,307
2015.06.02 13,250 600 13,650 13,800 13,100 186,674
2015.06.01 13,850 250 13,700 14,100 13,550 343,313
2015.05.29 13,600 50 13,650 13,750 13,250 143,657
2015.05.28 13,650 750 13,050 13,800 13,000 317,347
2015.05.27 12,900 550 13,250 13,500 12,800 192,257
2015.05.26 13,450 50 13,600 13,700 13,250 247,603
2015.05.22 13,500 900 13,150 14,250 13,100 1,171,060
2015.05.21 12,800 0 12,850 13,000 12,650 54,885
2015.05.20 12,800 300 12,500 12,850 12,400 120,085
2015.05.19 12,500 150 12,650 12,750 12,350 91,912
2015.05.18 12,650 100 12,750 12,800 12,400 99,393
2015.05.14 12,450 50 12,450 12,650 12,400 106,303
2015.05.13 12,500 100 12,450 12,500 12,250 102,382
2015.05.11 12,250 100 12,450 12,500 12,200 143,502
2015.05.08 12,350 100 12,300 12,500 12,250 125,548
2015.05.07 12,450 350 12,100 12,450 12,050 148,678
2015.05.06 12,100 400 12,150 12,450 11,950 187,062
2015.05.04 12,500 100 12,500 12,550 12,150 157,190
2015.04.30 12,400 750 13,000 13,250 12,250 362,109
2015.04.29 13,150 500 13,600 13,800 12,900 374,718
2015.04.28 13,650 750 14,400 14,550 13,550 332,224
2015.04.27 14,400 0 14,200 14,650 14,000 401,614
2015.04.24 14,400 700 13,750 14,450 13,550 483,231
2015.04.23 13,700 200 14,150 14,200 13,400 309,324
2015.04.22 13,900 450 14,450 14,500 12,950 756,748
2015.04.21 14,350 1,350 13,050 14,900 12,850 1,393,905
2015.04.20 13,000 0 12,900 13,100 12,800 87,621
2015.04.17 13,000 50 13,150 13,150 12,850 141,203
2015.04.16 13,050 350 12,650 13,050 12,550 268,735
2015.04.14 12,500 200 12,350 12,650 12,350 108,904
2015.04.13 12,300 300 12,650 12,650 12,200 202,025
2015.04.10 12,600 100 12,750 12,950 12,500 117,775
2015.04.09 12,700 50 12,800 12,850 12,600 74,507
2015.04.08 12,750 200 12,950 13,050 12,650 89,396
2015.04.07 12,950 200 12,800 13,050 12,700 84,760
2015.04.06 12,750 100 12,700 13,150 12,650 124,798
2015.04.03 12,650 150 12,950 12,950 12,500 120,719
2015.04.02 12,800 250 12,550 13,100 12,550 139,564
2015.04.01 12,550 250 12,800 12,900 12,400 146,654
2015.03.31 12,800 200 13,100 13,100 12,800 79,879
2015.03.30 13,000 300 12,900 13,050 12,750 84,594
2015.03.27 12,700 600 13,250 13,350 12,700 143,582
2015.03.26 13,300 200 13,200 13,650 13,100 230,846
2015.03.25 13,100 50 13,100 13,400 13,050 99,805
2015.03.24 13,150 300 12,850 13,200 12,850 97,029
2015.03.23 12,850 50 12,950 13,050 12,800 78,151
2015.03.20 12,800 100 12,750 13,000 12,650 90,631
2015.03.19 12,700 350 13,050 13,200 12,500 149,361
2015.03.17 13,250 50 13,350 13,550 13,100 119,417
2015.03.16 13,300 0 13,350 13,350 13,100 95,949
2015.03.13 13,300 300 13,000 13,450 12,950 141,038
2015.03.12 13,000 0 13,100 13,100 12,850 74,417
2015.03.11 13,000 50 12,900 13,150 12,900 70,079
2015.03.10 12,950 0 12,950 13,200 12,900 172,064
2015.03.09 12,950 700 13,450 13,500 12,950 331,216
2015.03.05 14,000 100 14,150 14,200 13,850 161,130
2015.03.04 13,900 650 14,500 15,100 13,850 411,747
2015.03.03 14,550 50 14,550 14,750 14,450 127,111
2015.02.27 14,050 200 14,050 14,450 13,950 255,564
2015.02.26 13,850 0 13,800 14,100 13,750 101,528
2015.02.25 13,850 500 14,300 14,400 13,850 175,424
2015.02.24 14,350 200 14,600 14,600 14,250 132,716
2015.02.23 14,550 150 14,400 14,650 14,150 131,300
2015.02.17 14,400 150 14,550 14,600 14,200 137,869
2015.02.16 14,550 800 13,800 14,550 13,750 354,008
2015.02.13 13,750 100 13,950 13,950 13,600 122,572
2015.02.12 13,850 200 13,700 13,900 13,550 128,181
2015.02.11 13,650 300 14,100 14,150 13,550 155,486
2015.02.10 13,950 150 14,200 14,300 13,650 144,966
2015.02.09 14,100 450 14,400 14,500 14,000 203,339
2015.02.06 14,550 250 14,400 14,550 14,000 217,345
2015.02.05 14,300 50 14,400 14,750 14,300 245,387
2015.02.04 14,350 550 14,850 15,000 14,150 403,311
2015.02.03 14,900 250 15,000 15,100 14,550 212,780
2015.02.02 15,150 550 14,450 15,250 14,300 347,216
2015.01.30 14,600 50 14,850 15,300 14,450 421,530
2015.01.29 14,550 150 14,600 15,200 14,450 525,647
2015.01.28 14,700 800 13,800 14,700 13,750 433,101
2015.01.27 13,900 400 14,350 14,350 13,750 262,736
2015.01.26 14,300 550 13,750 14,350 13,550 376,973
2015.01.23 13,750 500 13,400 13,850 13,250 245,196
2015.01.22 13,250 650 14,150 14,200 13,100 352,014
2015.01.21 13,900 0 13,700 13,950 13,650 271,674
2015.01.20 13,900 550 13,550 14,100 13,400 750,637
2015.01.19 13,350 350 13,300 13,600 13,200 208,651
2015.01.15 13,100 400 12,700 13,100 12,500 201,644
2015.01.14 12,700 250 12,500 12,950 12,350 207,304
2015.01.13 12,450 600 13,600 13,950 12,450 588,968
2015.01.12 13,050 100 12,950 13,250 12,750 129,211
2015.01.09 12,950 100 13,050 13,400 12,900 159,922
2015.01.07 12,850 200 12,600 13,050 12,600 189,122
2015.01.05 13,300 0 13,450 13,500 12,900 130,539
2015.01.02 13,300 100 13,200 13,300 12,750 169,200
2014.12.30 13,200 50 13,250 13,400 13,200 73,684
2014.12.29 13,250 0 13,200 13,700 13,000 196,701
2014.12.26 13,250 350 13,000 13,450 12,650 224,050
2014.12.24 12,900 350 13,350 13,600 12,800 222,591
2014.12.23 13,250 750 13,950 13,950 13,200 198,933
2014.12.19 13,900 1,400 12,750 13,900 12,600 616,057
2014.12.18 12,500 50 12,650 12,800 11,800 416,891
2014.12.17 12,550 250 12,550 12,800 12,450 347,252
2014.12.16 12,300 450 12,750 13,050 12,300 311,812
2014.12.15 12,750 0 12,550 12,950 12,500 227,389
2014.12.12 12,750 1,000 13,750 13,850 12,600 559,592
2014.12.11 13,750 150 13,750 14,050 13,500 252,625
2014.12.10 13,900 400 14,350 14,950 13,900 494,196
2014.12.09 14,300 50 14,200 14,350 13,900 233,648
2014.12.08 14,350 150 14,350 14,900 14,300 382,703
2014.12.05 14,200 50 14,150 14,450 14,000 260,335
2014.12.04 14,150 200 14,350 14,650 13,800 594,040
2014.12.03 14,350 400 14,100 15,250 13,850 1,602,265
2014.12.02 13,950 200 13,900 14,050 13,400 661,447
2014.12.01 14,150 200 13,850 14,150 13,700 587,782
2014.11.28 13,950 550 13,400 14,150 13,300 1,156,167
2014.11.27 13,400 1,150 12,400 13,750 12,250 1,602,501
2014.11.26 12,250 150 12,200 12,600 12,200 240,316
2014.11.25 12,100 100 12,050 12,150 11,900 133,661
2014.11.24 12,050 450 12,400 12,400 12,000 212,550
2014.11.21 12,500 100 12,750 12,900 12,500 560,613
2014.11.20 12,400 150 12,200 12,600 12,050 286,112
2014.11.19 12,250 50 12,300 12,400 12,000 175,573
2014.11.18 12,300 50 12,400 12,600 12,000 348,261
2014.11.17 12,250 50 12,250 12,500 12,150 229,606
2014.11.14 12,300 600 11,750 12,500 11,750 710,346
2014.11.13 11,700 100 11,950 11,950 11,600 177,033
2014.11.12 11,800 300 12,100 12,150 11,800 111,902
2014.11.11 12,100 250 11,750 12,100 11,650 193,397
2014.11.10 11,850 200 11,750 12,250 11,550 430,151
2014.11.07 11,650 500 11,050 11,750 11,050 167,565
2014.11.06 11,150 100 11,050 11,450 10,850 145,681
2014.11.05 11,050 250 11,200 11,350 10,850 134,534
2014.11.04 11,300 100 11,600 11,850 11,050 217,606
2014.11.03 11,400 100 11,500 11,700 11,150 170,090
2014.10.31 11,500 50 11,600 11,700 11,350 121,785
2014.10.30 11,550 100 11,700 11,900 11,400 145,664
2014.10.29 11,650 350 11,900 12,100 11,450 301,360
2014.10.28 12,000 400 12,500 12,550 11,950 302,548
2014.10.27 12,400 500 12,050 12,700 11,950 630,673
2014.10.24 11,900 100 12,000 13,000 11,850 1,275,321
2014.10.23 12,000 200 11,900 12,350 11,800 371,319
2014.10.22 11,800 50 12,050 12,100 11,750 217,553
2014.10.21 11,750 150 11,750 12,100 11,700 246,541
2014.10.20 11,900 600 11,350 11,950 11,200 378,305
2014.10.17 11,300 650 10,750 11,450 10,650 306,664
2014.10.16 10,650 150 10,700 10,850 10,450 145,858
2014.10.15 10,800 0 10,700 11,000 10,600 137,462
2014.10.13 10,300 950 11,150 11,150 10,050 310,580
2014.10.10 11,250 450 11,550 11,550 11,000 184,580
2014.10.08 11,700 300 11,850 12,000 11,650 161,255
2014.10.07 12,000 400 11,600 12,000 11,450 255,378
2014.10.06 11,600 300 11,350 11,750 11,100 324,555
2014.10.02 11,300 100 11,050 11,450 10,750 295,390
2014.10.01 11,200 750 11,900 12,100 11,050 489,780
2014.09.30 11,950 150 12,050 12,300 11,650 595,835
2014.09.29 12,100 400 11,950 12,500 11,900 963,039
2014.09.26 11,700 100 11,550 11,800 11,300 239,613
2014.09.25 11,800 0 11,800 11,950 11,450 298,554
2014.09.24 11,800 350 11,400 11,800 11,350 323,908
2014.09.23 11,450 650 12,000 12,050 11,200 470,769
2014.09.22 12,100 50 12,050 12,300 11,750 299,258
2014.09.19 12,050 300 12,200 12,600 11,850 790,237
2014.09.18 11,750 50 11,750 12,100 11,500 560,326
2014.09.17 11,700 850 11,250 12,400 11,250 1,996,770
2014.09.16 10,700 100 10,650 11,150 10,650 310,255
2014.09.15 10,600 100 10,700 11,350 10,600 730,967
2014.09.12 10,500 0 10,500 10,600 10,150 210,048
2014.09.11 10,500 150 10,800 10,850 10,500 305,295
2014.09.05 10,650 0 10,700 10,800 10,150 341,411
2014.09.04 10,650 150 10,550 11,250 10,450 845,262
2014.09.03 10,500 510 10,000 11,200 9,780 1,353,778
2014.09.02 9,990 660 9,270 10,100 9,270 507,133
2014.09.01 9,330 70 9,540 9,580 9,290 151,988
2014.08.29 9,400 220 9,500 9,650 9,350 275,620
2014.08.28 9,180 70 9,200 9,320 9,050 77,638
2014.08.27 9,250 100 9,390 9,390 9,180 62,068
2014.08.26 9,350 200 9,130 9,390 9,130 96,916
2014.08.25 9,150 210 9,310 9,440 9,070 106,962
2014.08.22 9,360 20 9,360 9,490 9,350 129,052
2014.08.21 9,380 70 9,490 9,700 9,310 270,158
2014.08.20 9,310 120 9,500 9,510 9,310 147,385
2014.08.19 9,430 0 9,430 9,490 9,290 117,683
2014.08.18 9,430 20 9,370 9,500 9,370 66,973
2014.08.14 9,450 130 9,330 9,480 9,220 138,960
2014.08.13 9,320 460 8,870 9,460 8,870 312,616
2014.08.12 8,860 40 8,900 8,990 8,670 204,020
2014.08.11 9,110 120 9,230 9,360 9,060 133,924
2014.08.08 9,230 670 10,000 10,050 9,120 342,724
2014.08.07 9,900 60 9,950 10,100 9,840 137,187
2014.08.06 9,840 50 9,700 10,000 9,700 96,429
2014.08.05 9,790 260 10,050 10,100 9,710 138,443
2014.08.04 10,050 120 9,930 10,200 9,930 134,563
2014.08.01 9,930 230 9,430 9,960 9,420 147,514
2014.07.31 9,700 250 9,950 9,960 9,470 174,807
2014.07.30 9,950 350 10,300 10,300 9,950 177,015
2014.07.29 10,300 200 10,100 10,300 9,880 148,776
2014.07.28 10,100 450 10,700 10,700 10,050 245,857
2014.07.25 10,550 50 10,750 10,850 10,550 133,083
2014.07.24 10,600 100 10,800 10,900 10,550 201,894
2014.07.23 10,700 350 10,550 10,900 10,450 701,477
2014.07.22 10,350 50 10,300 10,600 10,200 196,689
2014.07.21 10,300 0 10,150 10,400 10,150 113,594
2014.07.18 10,300 50 10,150 10,450 10,100 175,844
2014.07.17 10,250 100 10,300 10,650 10,200 254,872
2014.07.16 10,350 150 10,150 10,350 9,950 229,597
2014.07.15 10,200 500 9,730 10,800 9,650 1,165,485
2014.07.14 9,700 30 9,630 9,860 9,630 167,790
2014.07.11 9,670 30 9,600 9,740 9,520 70,676
2014.07.10 9,640 60 9,800 9,810 9,600 62,708
2014.07.09 9,700 120 9,590 9,840 9,540 177,593
2014.07.08 9,580 300 9,790 9,950 9,560 198,738
2014.07.07 9,880 90 9,990 10,100 9,850 177,194
2014.07.04 9,970 120 9,910 10,300 9,860 449,087
2014.07.03 9,850 50 9,790 9,900 9,750 100,994
2014.07.02 9,800 70 9,960 10,050 9,800 223,316
2014.07.01 9,870 0 9,870 10,000 9,780 196,414
2014.06.30 9,870 170 9,780 10,100 9,550 445,906
2014.06.27 9,700 170 9,500 9,820 9,500 225,947
2014.06.26 9,530 120 9,410 9,830 9,300 232,726
2014.06.25 9,410 140 9,500 9,690 9,410 121,621
2014.06.24 9,550 300 9,210 9,670 8,970 376,189
2014.06.23 9,250 450 9,780 9,780 9,170 283,535
2014.06.20 9,700 180 9,850 9,950 9,580 224,183
2014.06.19 9,880 120 10,150 10,200 9,880 270,431
2014.06.18 10,000 200 10,200 10,250 9,830 354,214
2014.06.17 10,200 100 10,250 10,350 10,100 294,090
2014.06.16 10,300 300 10,200 10,500 10,100 875,162
2014.06.13 10,000 100 10,100 10,300 9,700 591,588
2014.06.12 10,100 0 10,100 10,250 9,990 520,011
2014.06.11 10,100 300 10,100 10,500 9,920 1,181,346
2014.06.10 9,800 750 10,400 10,900 9,400 2,480,561
2014.06.09 10,550 1,850 12,100 12,250 10,550 1,191,819
2014.06.05 12,350 150 12,300 12,700 12,250 504,640
2014.06.03 12,500 300 12,550 12,650 11,800 851,944
2014.06.02 12,800 1,350 12,200 12,950 11,900 2,910,367
2014.05.30 11,450 50 11,700 11,800 11,400 324,956
2014.05.29 11,500 300 12,000 12,200 11,500 1,253,636
2014.05.28 11,200 0 11,200 11,600 11,150 312,788
2014.05.27 11,200 250 11,000 11,350 10,900 231,555
2014.05.26 10,950 200 11,200 11,200 10,950 90,211
2014.05.23 11,150 50 11,200 11,300 11,050 90,495
2014.05.22 11,100 100 11,000 11,200 11,000 113,518
2014.05.21 11,000 100 11,100 11,200 10,950 111,363
2014.05.20 11,100 100 10,950 11,300 10,800 207,445
2014.05.19 11,000 800 11,550 11,650 10,950 452,440
2014.05.16 11,800 50 11,850 12,150 11,800 242,087
2014.05.15 11,850 100 11,800 12,000 11,700 159,515
2014.05.14 11,750 150 12,000 12,100 11,750 323,082
2014.05.13 11,900 250 11,750 12,100 11,650 456,468
2014.05.12 11,650 150 11,650 11,900 11,650 225,533
2014.05.09 11,800 200 11,950 11,950 11,650 398,995
2014.05.08 12,000 850 11,300 12,500 11,200 1,927,126
2014.05.07 11,150 100 11,250 11,400 11,150 113,202
2014.05.02 11,250 200 11,550 11,550 11,200 128,530
2014.04.30 11,450 100 11,350 11,650 11,250 330,171
2014.04.29 11,350 300 11,100 11,550 11,100 238,542
2014.04.28 11,050 0 11,000 11,250 10,900 125,169
2014.04.25 11,050 300 11,300 11,450 11,050 153,721
2014.04.24 11,350 50 11,650 11,750 11,000 263,389
2014.04.23 11,300 300 11,600 11,700 11,300 162,159
2014.04.22 11,600 300 11,350 11,650 11,300 173,800
2014.04.21 11,300 550 11,850 11,950 11,300 313,028
2014.04.18 11,850 100 11,850 12,050 11,550 259,993
2014.04.17 11,950 750 12,600 12,600 11,950 508,871
2014.04.16 12,700 100 12,750 12,850 12,600 267,003
2014.04.15 12,600 50 12,600 12,900 12,500 311,435
2014.04.14 12,550 0 12,450 12,600 12,350 143,452
2014.04.11 12,550 50 12,350 12,600 12,350 158,152
2014.04.10 12,600 150 12,500 12,750 12,450 320,338
2014.04.09 12,450 100 12,350 12,550 12,300 195,870
2014.04.08 12,350 200 12,550 12,700 12,250 348,411
2014.04.07 12,550 500 12,850 12,950 12,550 261,890
2014.04.04 13,050 350 12,800 13,400 12,700 758,169
2014.04.03 12,700 0 12,750 12,950 12,600 303,293
2014.04.02 12,700 100 12,600 12,850 12,550 351,527
2014.04.01 12,600 150 12,550 12,800 12,450 220,277
2014.03.31 12,450 250 12,800 12,850 12,400 241,550
2014.03.28 12,700 200 12,550 12,700 12,450 153,545
2014.03.27 12,500 250 12,750 13,050 12,450 386,409
2014.03.26 12,750 400 12,400 12,950 12,400 447,858
2014.03.25 12,350 50 12,250 12,800 12,200 366,650
2014.03.24 12,300 500 12,850 12,900 12,300 348,196
2014.03.21 12,800 150 12,650 12,950 12,550 368,030
2014.03.20 12,650 50 12,700 13,100 12,600 609,803
2014.03.19 12,600 100 12,550 12,850 12,400 721,011
2014.03.18 12,500 250 12,300 13,450 12,050 2,689,960
2014.03.17 12,250 100 12,300 12,500 11,950 406,231
2014.03.14 12,350 300 11,950 13,050 11,950 1,336,380
2014.03.13 12,050 400 12,350 12,750 11,800 1,063,430
2014.03.12 12,450 350 12,800 13,100 12,450 588,766
2014.03.11 12,800 50 12,550 12,950 12,350 757,733
2014.03.10 12,750 1,100 11,750 13,100 11,650 2,437,292
2014.03.07 11,650 50 11,750 12,000 11,650 384,641
2014.03.06 11,700 500 11,250 11,700 11,200 362,053
2014.03.05 11,200 100 11,400 11,400 11,200 162,538
2014.03.04 11,300 0 11,200 11,400 11,150 87,256
2014.03.03 11,300 50 11,200 11,400 11,050 111,281
2014.02.28 11,350 200 11,100 11,350 10,950 193,433
2014.02.27 11,150 400 11,550 11,650 11,150 218,087
2014.02.26 11,550 150 11,750 11,800 11,550 135,791
2014.02.25 11,700 300 11,400 11,900 11,350 269,340
2014.02.24 11,400 200 11,650 11,750 11,300 126,801
2014.02.21 11,600 50 11,750 11,900 11,600 188,322
2014.02.19 11,800 250 11,550 11,800 11,500 246,123
2014.02.18 11,550 50 11,650 11,800 11,550 155,473
2014.02.17 11,600 100 11,650 11,700 11,500 186,339
2014.02.14 11,700 50 11,900 12,000 11,650 260,290
2014.02.12 11,850 400 11,550 12,100 11,450 765,852
2014.02.11 11,450 100 11,550 11,750 11,450 148,088
2014.02.10 11,550 50 11,550 11,650 11,400 138,425
2014.02.07 11,500 50 11,500 11,550 11,350 105,595
2014.02.06 11,450 300 11,200 11,500 11,150 205,268
2014.02.05 11,150 350 11,500 11,600 11,100 214,592
2014.02.04 11,500 50 11,250 11,600 11,150 251,693
2014.02.03 11,450 350 11,000 11,550 10,900 267,200
2014.01.29 11,100 150 11,050 11,250 11,000 186,872
2014.01.28 10,950 100 10,800 11,100 10,650 229,899
2014.01.27 10,850 350 10,800 11,000 10,650 306,241
2014.01.24 11,200 350 11,450 11,650 11,150 221,508
2014.01.23 11,550 200 11,550 11,750 11,450 213,088
2014.01.22 11,750 300 11,450 11,850 11,400 333,772
2014.01.21 11,450 50 11,450 11,700 11,300 353,355
2014.01.20 11,500 400 11,900 11,950 11,400 487,151
2014.01.17 11,900 150 12,100 12,150 11,800 240,713
2014.01.16 12,050 150 11,950 12,300 11,950 588,977
2014.01.15 11,900 100 12,200 12,350 11,850 453,670
2014.01.14 12,000 200 12,050 12,200 11,950 313,162
2014.01.13 12,200 300 11,950 12,200 11,900 347,632
2014.01.10 11,900 0 12,100 12,150 11,700 433,651
2014.01.09 11,900 150 12,000 12,500 11,900 893,087
2014.01.08 12,050 200 12,300 12,350 11,950 371,634
2014.01.07 12,250 50 12,100 12,450 12,050 522,769
2014.01.06 12,200 650 11,500 12,200 11,450 805,841
2014.01.03 11,550 200 11,750 11,750 11,300 333,672
2014.01.02 11,750 0 11,950 12,250 11,750 784,630
2013.12.30 11,750 50 11,850 12,000 11,600 447,255
2013.12.27 11,800 300 11,500 11,900 11,400 508,491
2013.12.26 11,500 200 11,800 12,000 11,450 557,599
2013.12.24 11,700 500 11,250 11,800 11,200 694,101
2013.12.23 11,200 100 11,400 11,400 10,850 422,690
2013.12.20 11,300 100 11,350 11,550 10,950 444,542
2013.12.19 11,200 0 11,250 11,650 10,950 593,973
2013.12.18 11,200 500 10,750 11,250 10,550 616,812
2013.12.17 10,700 1,050 11,750 11,850 10,350 649,182
2013.12.16 11,750 50 11,800 12,050 11,550 584,623
2013.12.13 11,800 500 11,650 12,300 11,500 2,181,547
2013.12.12 11,300 50 11,350 11,450 11,100 446,203
2013.12.11 11,350 150 11,300 11,700 11,150 721,477
2013.12.10 11,200 100 11,300 11,450 11,100 451,908
2013.12.09 11,100 500 10,700 11,700 10,400 1,703,222
2013.12.06 10,600 100 10,550 10,700 10,500 322,493
2013.12.05 10,500 50 10,550 10,750 10,450 338,721
2013.12.04 10,450 700 11,100 11,150 10,350 814,323
2013.12.03 11,150 50 11,150 11,450 11,050 460,829
2013.12.02 11,100 200 11,250 11,450 11,000 465,602
2013.11.29 11,300 150 11,350 11,500 11,200 736,264
2013.11.28 11,150 550 11,800 11,900 11,050 1,138,141
2013.11.27 11,700 150 11,850 12,150 11,650 973,634
2013.11.26 11,850 100 11,800 12,000 11,600 845,860
2013.11.25 11,750 250 11,750 12,250 11,600 1,696,378
2013.11.22 11,500 200 11,100 12,050 11,050 2,203,427
2013.11.21 11,700 850 11,000 12,300 10,950 2,619,854
2013.11.20 10,850 950 11,400 11,700 10,850 1,608,098
2013.11.19 11,800 1,150 10,650 12,000 10,150 1,788,777
2013.11.18 10,650 300 11,000 11,350 10,550 914,426
2013.11.15 10,950 0 10,950 11,100 10,650 719,023
2013.11.14 10,950 1,360 9,590 11,000 9,590 1,848,300
2013.11.13 9,590 320 9,950 10,150 9,590 329,589
2013.11.12 9,910 10 9,890 10,100 9,810 292,788
2013.11.11 9,900 700 10,700 10,750 9,900 862,256
2013.11.08 10,600 250 10,700 11,250 10,450 974,903
2013.11.07 10,850 400 10,600 10,850 10,250 533,059
2013.11.06 10,450 100 10,450 10,800 10,400 485,843
2013.11.05 10,550 200 10,250 10,750 10,250 512,628
2013.11.04 10,350 400 10,850 10,850 10,200 523,153
2013.11.01 10,750 700 10,100 11,400 9,990 1,728,726
2013.10.31 10,050 450 10,600 10,650 10,000 353,918
2013.10.30 10,500 100 10,500 10,800 10,450 381,845
2013.10.29 10,400 100 10,550 10,900 10,250 564,234
2013.10.28 10,500 550 10,950 11,150 10,350 643,810
2013.10.25 11,050 100 11,100 11,550 11,000 690,950
2013.10.24 10,950 150 10,850 11,500 10,750 987,184
2013.10.23 10,800 450 11,100 11,450 10,800 1,038,037
2013.10.22 11,250 600 11,400 11,550 10,950 1,318,772
2013.10.21 11,850 1,200 11,200 12,150 10,900 2,931,688
2013.10.18 10,650 1,350 9,300 10,650 9,280 999,067
2013.10.17 9,300 400 9,820 9,920 9,300 293,765
2013.10.16 9,700 350 10,050 10,250 9,600 351,845
2013.10.15 10,050 150 10,250 10,450 9,800 338,537
2013.10.14 10,200 50 10,350 10,550 10,200 286,141
2013.10.11 10,150 500 10,650 10,850 10,050 425,044
2013.10.10 10,650 100 10,850 10,950 10,650 293,948
2013.10.08 10,750 150 10,650 11,000 10,500 399,576
2013.10.07 10,600 0 10,600 11,000 10,550 350,653
2013.10.04 10,600 250 10,800 11,050 10,350 528,620
2013.10.02 10,850 200 11,300 11,450 10,800 611,393
2013.10.01 11,050 1,050 12,050 12,550 10,300 2,141,364
2013.09.30 12,100 300 12,450 12,650 12,100 310,141
2013.09.27 12,400 250 12,350 12,750 12,250 484,207
2013.09.26 12,150 50 12,150 12,400 12,100 244,923
2013.09.25 12,100 350 12,350 12,700 12,100 502,422
2013.09.24 12,450 300 12,300 12,550 12,150 452,523
2013.09.23 12,150 50 12,200 12,550 12,100 440,616
2013.09.17 12,100 450 12,300 12,450 12,050 702,320
2013.09.16 12,550 1,050 11,500 12,700 11,500 1,404,398
2013.09.13 11,500 100 11,750 11,800 11,450 183,653
2013.09.12 11,600 50 11,800 11,900 11,550 196,721
2013.09.11 11,650 100 11,800 12,100 11,650 653,496
2013.09.10 11,550 450 11,250 11,900 11,200 574,201
2013.09.09 11,200 50 11,400 11,550 11,150 168,132
2013.09.06 11,250 250 11,350 11,600 11,200 272,283
2013.09.05 11,500 350 11,900 12,050 11,500 357,441
2013.09.04 11,850 150 11,700 12,000 11,550 455,888
2013.09.03 11,700 200 11,650 11,700 11,450 213,429
2013.09.02 11,500 50 11,400 11,850 11,400 365,670
2013.08.30 11,450 150 11,100 11,450 10,900 421,146
2013.08.29 11,300 50 11,450 11,700 11,150 352,161
2013.08.28 11,350 150 10,950 11,500 10,800 540,582
2013.08.27 11,200 750 11,850 12,100 11,200 507,601
2013.08.26 11,950 100 12,050 12,250 11,900 382,080
2013.08.23 11,850 450 11,450 12,100 11,400 859,917
2013.08.22 11,400 450 11,600 11,750 11,150 630,078
2013.08.21 11,850 350 12,350 12,450 11,550 942,318
2013.08.20 12,200 100 12,400 12,800 11,700 1,181,647
2013.08.19 12,100 0 12,450 12,650 11,900 776,942
2013.08.16 12,100 650 12,400 12,650 11,950 1,207,147
2013.08.14 12,750 550 13,200 13,450 12,750 720,220
2013.08.13 13,300 100 13,450 13,500 12,900 663,837
2013.08.12 13,400 50 14,000 14,500 13,100 1,506,607
2013.08.09 13,450 100 13,550 13,600 13,150 527,030
2013.08.08 13,350 150 13,350 13,950 13,250 1,092,472
2013.08.07 13,500 550 12,850 13,550 12,750 1,235,548
2013.08.06 12,950 200 12,850 13,300 12,600 869,269
2013.08.05 12,750 150 13,000 13,200 12,500 561,814
2013.08.02 12,900 200 12,850 13,250 12,600 747,550
2013.08.01 12,700 100 12,700 12,800 12,300 661,323
2013.07.31 12,600 550 13,200 13,450 12,350 1,187,816
2013.07.30 13,150 300 13,000 13,600 12,850 1,574,087
2013.07.29 12,850 350 13,150 13,450 12,850 886,179
2013.07.26 13,200 600 12,750 13,250 12,350 1,180,082
2013.07.25 12,600 100 12,800 13,750 12,350 2,218,069
2013.07.24 12,700 1,050 11,800 13,350 11,700 3,551,954
2013.07.23 11,650 0 11,800 11,900 11,400 833,814
2013.07.22 11,650 0 11,650 12,100 11,400 1,626,368
2013.07.19 11,650 1,450 10,600 11,700 10,500 4,876,016
2013.07.18 10,200 400 10,550 10,750 10,100 722,894
2013.07.17 10,600 150 10,450 10,800 10,300 620,154
2013.07.16 10,450 350 10,200 10,700 10,200 1,039,959
2013.07.15 10,100 250 10,350 10,450 10,000 465,715
2013.07.12 10,350 100 10,450 10,550 10,300 545,004
2013.07.11 10,450 450 10,200 10,500 9,990 872,781
2013.07.10 10,000 250 10,600 10,950 10,000 1,373,583
2013.07.09 10,250 50 10,300 10,450 9,950 852,560
2013.07.08 10,300 200 10,350 10,900 10,000 2,049,600
2013.07.05 10,100 100 10,050 10,200 9,810 977,179
2013.07.04 10,200 1,000 9,400 10,400 9,310 3,307,334
2013.07.03 9,200 300 9,500 9,630 9,070 778,360
2013.07.02 9,500 210 9,410 9,670 9,210 1,285,927
2013.07.01 9,290 920 8,460 9,470 8,410 1,538,634
2013.06.28 8,370 170 8,290 8,500 8,180 505,319
2013.06.27 8,200 200 8,060 8,390 8,060 504,284
2013.06.26 8,000 240 7,980 8,100 7,750 572,607
2013.06.25 7,760 240 7,760 8,100 7,560 664,687
2013.06.24 8,000 600 8,610 8,730 8,000 453,822
2013.06.21 8,600 320 8,350 8,720 8,340 635,601
2013.06.20 8,920 430 9,220 9,460 8,920 712,658
2013.06.19 9,350 180 9,220 9,580 9,100 940,639
2013.06.18 9,170 20 9,710 9,930 9,170 2,985,608
2013.06.17 9,150 450 8,700 9,150 8,640 1,078,502
2013.06.14 8,700 110 8,930 9,100 8,400 963,143
2013.06.13 8,810 130 8,810 9,230 8,650 1,458,136
2013.06.12 8,680 550 8,500 9,340 8,440 3,141,161
2013.06.11 8,130 280 7,700 8,520 7,700 1,155,819
2013.06.10 7,850 300 7,500 8,270 7,500 943,203
2013.06.07 7,550 430 8,000 8,120 7,450 769,269
2013.06.05 7,980 1,020 9,020 9,020 7,980 787,578
2013.06.04 9,000 300 8,750 9,020 8,670 944,843
2013.06.03 8,700 190 9,040 9,070 8,670 698,191
2013.05.31 8,890 260 9,150 9,280 8,650 818,186
2013.05.30 9,150 350 9,420 9,650 8,800 1,436,830
2013.05.29 9,500 280 9,780 10,150 9,450 2,295,122
2013.05.28 9,780 410 9,580 10,150 9,230 5,236,757
2013.05.27 9,370 1,220 8,260 9,370 8,160 4,441,401
2013.05.24 8,150 430 8,520 8,670 8,150 839,684
2013.05.23 8,580 220 8,830 8,950 8,580 1,005,260
2013.05.22 8,800 10 8,710 9,190 8,710 1,314,443
2013.05.21 8,810 50 8,880 8,900 8,600 738,294
2013.05.20 8,760 160 8,820 8,940 8,570 768,363
2013.05.16 8,600 10 8,820 9,370 8,550 3,143,050
2013.05.15 8,610 70 8,710 8,890 8,570 1,017,115
2013.05.14 8,680 90 8,850 9,020 8,260 2,046,595
2013.05.13 8,770 260 9,210 9,300 8,770 1,192,162
2013.05.10 9,030 200 9,150 9,670 8,890 2,436,951
2013.05.09 9,230 540 9,750 10,100 9,070 4,285,243
2013.05.08 9,770 1,530 11,150 11,350 9,770 2,334,458
2013.05.07 11,300 350 10,750 11,400 10,550 2,181,850
2013.05.06 10,950 500 11,700 12,000 10,850 1,531,003
2013.05.03 11,450 100 11,300 12,300 11,100 2,916,233
2013.05.02 11,350 450 11,000 11,550 10,600 2,089,089
2013.04.30 11,800 600 11,200 12,000 10,450 5,004,824
2013.04.29 11,200 1,450 12,350 12,950 10,800 3,092,786
2013.04.26 12,650 300 12,400 13,750 12,200 4,851,398
2013.04.25 12,350 450 12,450 13,050 11,550 5,562,670
2013.04.24 12,800 1,650 11,200 12,800 10,500 4,861,611
2013.04.23 11,150 50 11,200 11,500 10,350 4,485,953
2013.04.22 11,200 1,430 9,650 11,200 9,350 6,454,626
2013.04.19 9,770 830 9,920 11,900 9,410 11,501,529
2013.04.18 10,600 1,850 10,600 10,600 10,600 147,044
2013.04.17 12,450 1,600 11,950 12,450 11,850 5,103,366
2013.04.16 10,850 1,390 10,500 10,850 10,500 1,536,745
2013.04.15 9,460 1,230 9,460 9,460 9,460 279,050
2013.04.12 8,230 1,070 7,900 8,230 7,550 3,711,616
2013.04.11 7,160 930 6,350 7,160 6,210 1,025,865
2013.04.10 6,230 70 6,160 6,300 6,020 224,832
2013.04.09 6,160 20 6,120 6,330 5,870 285,801
2013.04.08 6,180 530 6,710 6,730 6,150 519,214
2013.04.05 6,710 110 6,890 7,070 6,680 322,764
2013.04.04 6,820 30 6,890 7,120 6,680 817,774
2013.04.03 6,790 50 6,840 6,840 6,670 172,073
2013.04.02 6,840 230 6,650 6,930 6,630 455,146
2013.04.01 6,610 130 6,760 6,760 6,590 124,692
2013.03.29 6,740 140 6,630 6,790 6,610 211,274
2013.03.27 6,700 120 6,600 6,720 6,550 277,987
2013.03.26 6,580 160 6,520 6,600 6,440 129,439
2013.03.25 6,420 200 6,650 6,700 6,370 165,753
2013.03.22 6,620 70 6,500 6,710 6,480 144,457
2013.03.21 6,550 250 6,350 6,680 6,330 235,994
2013.03.20 6,300 200 6,630 6,640 6,300 214,693
2013.03.19 6,500 50 6,500 6,620 6,460 186,875
2013.03.18 6,450 350 6,810 6,810 6,440 283,627
2013.03.15 6,800 100 6,790 7,040 6,760 508,842
2013.03.14 6,700 90 6,650 6,780 6,590 178,309
2013.03.13 6,610 80 6,620 6,780 6,540 254,483
2013.03.12 6,690 30 6,740 6,920 6,660 341,509
2013.03.11 6,660 140 6,840 6,840 6,510 316,288
2013.03.08 6,800 340 6,510 6,800 6,410 372,120
2013.03.07 6,460 150 6,660 6,840 6,450 335,529
2013.03.06 6,610 10 6,730 6,730 6,550 294,089
2013.03.05 6,620 340 6,360 6,690 6,290 495,154
2013.03.04 6,280 140 6,410 6,570 6,270 254,782
2013.02.28 6,420 40 6,490 6,600 6,420 334,211
2013.02.27 6,460 10 6,530 6,620 6,410 329,068
2013.02.26 6,450 20 6,440 6,770 6,370 639,950
2013.02.25 6,470 220 6,410 6,650 6,260 584,331
2013.02.22 6,250 50 6,260 6,540 6,230 706,519
2013.02.21 6,300 450 5,930 6,440 5,880 1,886,231
2013.02.20 5,850 10 5,870 5,940 5,800 180,243
2013.02.19 5,860 90 5,840 5,920 5,790 284,449
2013.02.18 5,950 450 5,560 5,980 5,500 695,699
2013.02.15 5,500 30 5,500 5,540 5,440 158,182
2013.02.14 5,470 120 5,370 5,470 5,280 196,500
2013.02.13 5,350 110 5,320 5,420 5,280 238,748
2013.02.12 5,240 200 5,250 5,340 5,100 400,502
2013.02.08 5,440 10 5,440 5,510 5,280 168,293
2013.02.07 5,450 180 5,630 5,650 5,420 420,642
2013.02.06 5,630 50 5,700 5,770 5,610 330,780
2013.02.05 5,680 130 5,550 5,700 5,490 467,173
2013.02.04 5,550 130 5,730 5,770 5,530 315,634
2013.02.01 5,680 80 5,850 5,870 5,680 372,999
2013.01.31 5,760 40 5,780 5,950 5,720 680,665
2013.01.30 5,800 290 5,570 5,820 5,540 733,530
2013.01.29 5,510 50 5,580 5,620 5,490 252,644
2013.01.28 5,560 30 5,750 5,830 5,560 747,835
2013.01.25 5,590 400 5,290 5,590 5,200 722,600
2013.01.24 5,190 180 5,070 5,280 5,040 447,736
2013.01.23 5,010 100 5,120 5,150 5,010 297,378
2013.01.22 5,110 70 5,190 5,240 5,110 239,626
2013.01.21 5,180 50 5,250 5,270 5,150 233,768
2013.01.18 5,230 120 5,390 5,410 5,200 410,093
2013.01.17 5,350 200 5,250 5,920 5,250 5,110,575
2013.01.16 5,150 130 5,280 5,300 5,120 140,991
2013.01.15 5,280 90 5,200 5,300 5,150 78,194
2013.01.14 5,190 190 5,370 5,430 5,150 160,521
2013.01.11 5,380 110 5,500 5,600 5,380 266,314
2013.01.10 5,490 170 5,380 5,540 5,340 424,132
2013.01.09 5,320 50 5,290 5,370 5,270 123,267
2013.01.08 5,270 30 5,250 5,350 5,220 189,330
2013.01.07 5,240 140 5,140 5,240 5,090 139,014
2013.01.04 5,100 90 5,210 5,230 5,100 150,938
2013.01.03 5,190 60 5,280 5,310 5,160 147,873
2013.01.02 5,250 50 5,300 5,330 5,190 138,912
2012.12.28 5,200 0 5,230 5,330 5,140 122,209
2012.12.27 5,200 70 5,150 5,320 5,100 188,822
2012.12.26 5,130 10 5,140 5,220 5,080 169,022
2012.12.24 5,120 0 5,230 5,480 5,120 300,453
2012.12.21 5,120 50 5,080 5,210 5,010 172,092
2012.12.20 5,070 200 5,350 5,390 5,050 216,559
2012.12.18 5,270 180 5,450 5,480 5,220 179,281
2012.12.17 5,450 250 5,700 5,730 5,430 216,583
2012.12.14 5,700 120 5,900 5,940 5,700 140,028
2012.12.13 5,820 30 5,800 5,990 5,770 189,232
2012.12.12 5,790 30 5,760 5,830 5,600 118,267
2012.12.11 5,760 170 5,990 5,990 5,760 137,487
2012.12.10 5,930 230 5,780 5,990 5,740 228,577
2012.12.07 5,700 40 5,720 5,860 5,570 150,096
2012.12.06 5,740 60 5,770 5,880 5,610 161,206
2012.12.05 5,800 200 6,030 6,080 5,750 241,876
2012.12.04 6,000 100 6,080 6,230 6,000 180,899
2012.12.03 6,100 160 5,960 6,240 5,950 534,495
2012.11.30 5,940 240 5,710 5,980 5,680 289,826
2012.11.29 5,700 70 5,800 5,900 5,640 246,132
2012.11.28 5,770 80 5,850 5,930 5,740 205,288
2012.11.27 5,850 20 5,950 5,960 5,710 225,936
2012.11.26 5,870 220 5,750 5,970 5,700 419,579
2012.11.23 5,650 50 5,750 5,900 5,650 593,083
2012.11.22 5,700 500 5,280 5,700 5,240 609,422
2012.11.21 5,200 40 5,180 5,310 5,170 144,151
2012.11.20 5,160 10 5,270 5,270 5,110 128,502
2012.11.19 5,150 155 5,000 5,180 5,000 126,993
2012.11.16 4,995 95 5,090 5,300 4,985 229,996
2012.11.15 5,090 50 5,030 5,290 4,985 114,596
2012.11.14 5,140 40 5,100 5,260 4,900 187,307
2012.11.13 5,100 170 5,270 5,390 5,100 145,049
2012.11.12 5,270 80 5,230 5,350 5,200 105,477
2012.11.09 5,190 30 5,160 5,230 5,040 73,706
2012.11.08 5,160 20 5,100 5,270 5,030 75,386
2012.11.07 5,180 170 5,420 5,420 5,120 171,755
2012.11.06 5,350 30 5,340 5,470 5,250 189,819
2012.11.05 5,380 80 5,200 5,410 5,200 140,235
2012.11.02 5,300 180 5,220 5,370 5,160 136,381
2012.11.01 5,120 100 5,230 5,280 5,100 140,740
2012.10.31 5,220 30 5,360 5,450 5,170 191,892
2012.10.30 5,250 150 5,010 5,250 4,935 269,865
2012.10.29 5,100 500 5,600 5,630 5,100 357,468
2012.10.26 5,600 310 5,940 6,000 5,450 309,728
2012.10.25 5,910 140 6,100 6,170 5,910 320,112
2012.10.24 6,050 280 5,650 6,050 5,650 372,159
2012.10.23 5,770 80 5,860 5,930 5,700 255,347
2012.10.22 5,850 180 5,540 5,890 5,510 248,516
2012.10.19 5,670 50 5,580 5,890 5,520 467,075
2012.10.18 5,620 520 6,140 6,220 5,600 650,908
2012.10.17 6,140 160 6,250 6,540 6,070 896,752
2012.10.16 6,300 550 5,860 6,480 5,850 2,102,290
2012.10.15 5,750 180 5,990 6,220 5,650 897,689
2012.10.12 5,930 180 5,900 6,040 5,720 870,376
2012.10.11 5,750 350 5,350 5,750 5,350 800,113
2012.10.10 5,400 0 5,400 5,510 5,310 296,454
2012.10.09 5,400 280 5,180 5,450 5,130 315,181
2012.10.08 5,120 210 5,350 5,390 5,100 241,902
2012.10.05 5,330 20 5,370 5,450 5,310 124,339
2012.10.04 5,350 220 5,140 5,430 5,140 198,044
2012.10.02 5,130 80 5,160 5,230 5,070 100,089
2012.09.28 5,050 10 5,060 5,260 5,050 133,666
2012.09.27 5,060 30 5,050 5,180 4,915 125,180
2012.09.26 5,090 210 5,300 5,360 5,090 240,238
2012.09.25 5,300 160 5,490 5,490 5,300 157,793
2012.09.24 5,460 70 5,620 5,750 5,460 412,807
2012.09.21 5,530 120 5,410 5,530 5,320 218,533
2012.09.20 5,410 10 5,420 5,630 5,370 353,018
2012.09.19 5,400 40 5,440 5,500 5,280 198,253
2012.09.18 5,440 120 5,640 5,640 5,440 182,723
2012.09.17 5,560 190 5,440 5,580 5,380 345,019
2012.09.14 5,370 220 5,640 5,650 5,340 321,495
2012.09.13 5,590 0 5,630 5,700 5,440 446,171
2012.09.12 5,590 70 5,710 5,860 5,550 669,535
2012.09.11 5,520 100 5,500 5,660 5,410 918,152
2012.09.10 5,420 240 5,180 5,470 5,150 673,943
2012.09.07 5,180 180 5,080 5,240 4,990 396,982
2012.09.06 5,000 250 5,370 5,570 4,975 1,036,162
2012.09.05 5,250 180 5,070 5,290 4,990 545,401
2012.09.04 5,070 130 5,160 5,230 5,070 415,890
2012.09.03 5,200 460 4,795 5,230 4,760 754,078
2012.08.31 4,740 10 4,710 4,815 4,710 92,671
2012.08.30 4,750 80 4,870 4,930 4,720 95,939
2012.08.29 4,830 85 4,770 4,860 4,710 164,058
2012.08.28 4,745 60 4,705 4,785 4,610 125,256
2012.08.27 4,685 195 4,880 4,890 4,685 161,591
2012.08.24 4,880 70 4,950 4,970 4,785 167,743
2012.08.23 4,950 70 4,885 4,950 4,780 247,413
2012.08.22 4,880 105 4,990 4,990 4,810 294,673
2012.08.21 4,985 55 5,040 5,100 4,930 210,448
2012.08.20 5,040 40 5,100 5,120 4,970 172,102
2012.08.17 5,080 0 5,130 5,190 5,030 242,396
2012.08.16 5,080 185 4,950 5,140 4,920 364,196
2012.08.14 4,895 155 4,795 4,945 4,775 242,805
2012.08.13 4,740 65 4,850 4,860 4,730 178,188
2012.08.10 4,805 245 4,605 4,815 4,605 259,745
2012.08.09 4,560 25 4,610 4,650 4,435 270,333
2012.08.08 4,585 120 4,740 4,780 4,585 312,701
2012.08.07 4,705 95 4,800 4,920 4,680 293,083
2012.08.06 4,800 80 4,960 5,090 4,800 279,799
2012.08.03 4,880 50 4,830 4,975 4,830 213,289
2012.08.02 4,830 140 4,935 5,020 4,805 196,217
2012.08.01 4,970 80 5,080 5,090 4,925 248,104
2012.07.31 5,050 200 5,180 5,250 5,050 320,760
2012.07.30 5,250 10 5,290 5,320 5,140 458,213
2012.07.27 5,240 315 5,020 5,240 4,980 541,810
2012.07.26 4,925 25 4,935 5,160 4,925 392,558
2012.07.25 4,950 115 4,800 5,150 4,750 519,245
2012.07.24 4,835 65 4,900 5,050 4,670 466,832
2012.07.23 4,900 110 5,080 5,370 4,900 873,273
2012.07.20 5,010 20 5,010 5,160 4,930 526,473
2012.07.19 4,990 395 4,650 5,120 4,615 834,336
2012.07.18 4,595 75 4,730 4,800 4,595 435,426
2012.07.17 4,670 20 4,700 4,775 4,545 430,258
2012.07.16 4,650 240 4,500 4,850 4,480 1,091,321
2012.07.13 4,410 145 4,295 4,490 4,020 360,729
2012.07.12 4,265 35 4,360 4,520 4,100 563,865
2012.07.11 4,300 215 4,090 4,450 4,090 480,424
2012.07.10 4,085 80 4,230 4,280 4,085 243,039
2012.07.09 4,165 50 4,130 4,215 4,075 153,870
2012.07.06 4,115 25 4,200 4,235 4,090 155,593
2012.07.05 4,140 20 4,245 4,290 4,100 204,790
2012.07.04 4,120 150 4,005 4,195 3,980 310,361
2012.07.03 3,970 70 3,930 4,015 3,875 102,522
2012.07.02 3,900 70 3,880 3,950 3,825 159,517
2012.06.29 3,830 10 3,780 3,900 3,780 71,427
2012.06.28 3,820 5 3,880 3,880 3,785 95,174
2012.06.27 3,825 60 3,815 3,900 3,780 154,600
2012.06.26 3,885 5 3,855 3,935 3,850 74,395
2012.06.25 3,880 180 4,065 4,065 3,870 240,089
2012.06.22 4,060 115 4,060 4,100 4,025 111,130
2012.06.21 4,175 30 4,205 4,280 4,130 232,421
2012.06.20 4,205 45 4,290 4,290 4,185 291,069
2012.06.19 4,250 120 4,130 4,250 4,020 237,082
2012.06.18 4,130 175 4,075 4,150 4,010 192,949
2012.06.15 3,955 10 4,020 4,120 3,940 166,081
2012.06.14 3,965 25 3,890 4,060 3,890 138,783
2012.06.13 3,940 135 4,190 4,220 3,940 268,049
2012.06.12 4,075 15 4,065 4,240 4,040 372,141
2012.06.11 4,060 0 4,100 4,180 3,985 325,564
2012.06.08 4,060 405 3,740 4,200 3,685 1,022,087
2012.06.07 3,655 90 3,740 3,885 3,645 227,125
2012.06.05 3,565 35 3,600 3,685 3,500 149,608
2012.06.04 3,530 320 3,610 3,655 3,400 280,966
2012.06.01 3,850 155 4,165 4,180 3,805 229,940
2012.05.31 4,005 45 3,915 4,015 3,915 111,918
2012.05.30 4,050 50 4,160 4,160 4,005 198,472
2012.05.29 4,100 105 4,060 4,280 4,020 616,569
2012.05.25 3,995 65 3,965 4,095 3,930 714,850
2012.05.24 3,930 50 4,060 4,170 3,810 1,468,929
2012.05.23 3,880 505 3,615 3,880 3,610 401,061
2012.05.22 3,375 210 3,235 3,480 3,200 264,782
2012.05.21 3,165 130 3,310 3,350 3,160 127,229
2012.05.18 3,295 205 3,400 3,445 3,295 114,031
2012.05.17 3,500 0 3,440 3,580 3,440 127,595
2012.05.16 3,500 120 3,550 3,615 3,500 94,098
2012.05.15 3,620 65 3,660 3,690 3,410 189,805
2012.05.14 3,685 195 3,855 3,940 3,660 267,831
2012.05.11 3,880 270 4,175 4,210 3,835 289,731
2012.05.10 4,150 30 4,125 4,215 4,100 93,778
2012.05.09 4,120 35 4,155 4,275 4,120 127,650
2012.05.08 4,155 15 4,205 4,260 4,110 177,077
2012.05.07 4,170 190 4,285 4,350 4,155 136,841
2012.05.04 4,360 100 4,495 4,495 4,275 234,173
2012.05.03 4,460 110 4,590 4,590 4,395 241,996
2012.05.02 4,570 210 4,440 4,610 4,440 302,592
2012.04.30 4,360 110 4,210 4,400 4,210 227,479
2012.04.27 4,250 30 4,250 4,340 4,155 127,414
2012.04.26 4,220 5 4,255 4,350 4,110 167,406
2012.04.25 4,215 15 4,300 4,350 4,215 185,637
2012.04.24 4,230 170 4,390 4,450 4,225 164,602
2012.04.23 4,400 200 4,610 4,680 4,350 193,674
2012.04.20 4,600 100 4,755 4,820 4,600 276,765
2012.04.19 4,700 140 4,570 4,730 4,520 322,676
2012.04.18 4,560 20 4,680 4,710 4,555 284,896
2012.04.17 4,580 25 4,570 4,720 4,425 270,886
2012.04.16 4,555 150 4,360 4,595 4,255 391,375
2012.04.13 4,405 155 4,250 4,460 4,250 268,949
2012.04.12 4,250 130 4,220 4,550 4,130 431,635
2012.04.10 4,120 280 4,340 4,500 4,050 508,845
2012.04.09 4,400 315 4,845 4,950 4,300 1,037,204
2012.04.06 4,715 615 4,125 4,715 4,125 905,302
2012.04.05 4,100 100 4,240 4,240 4,100 129,355
2012.04.04 4,200 200 4,350 4,450 4,120 324,167
2012.04.03 4,400 155 4,560 4,665 4,380 207,122
2012.04.02 4,555 105 4,620 4,750 4,555 139,012
2012.03.30 4,660 150 4,600 4,735 4,400 184,299
2012.03.29 4,510 305 4,820 4,895 4,500 213,096
2012.03.28 4,815 5 4,810 4,970 4,810 103,078
2012.03.27 4,810 290 5,120 5,150 4,810 289,784
2012.03.26 5,100 290 5,340 5,380 5,100 122,152
2012.03.23 5,390 110 5,240 5,390 5,220 88,533
2012.03.22 5,280 160 5,400 5,460 5,280 126,676
2012.03.21 5,440 10 5,420 5,580 5,400 106,462
2012.03.20 5,430 220 5,620 5,700 5,370 163,382
2012.03.19 5,650 30 5,600 5,720 5,550 139,698
2012.03.16 5,680 100 5,600 5,920 5,600 455,332
2012.03.15 5,580 280 5,300 5,680 5,210 338,083
2012.03.14 5,300 50 5,370 5,400 5,230 206,369
2012.03.13 5,350 210 5,520 5,600 5,300 215,562
2012.03.12 5,560 240 5,820 5,880 5,550 139,904
2012.03.09 5,800 210 5,560 5,800 5,560 168,629
2012.03.08 5,590 80 5,710 5,740 5,550 137,006
2012.03.07 5,670 20 5,500 5,790 5,500 155,176
2012.03.06 5,690 140 5,490 5,820 5,470 272,729
2012.03.05 5,550 100 5,670 5,760 5,550 196,745
2012.03.02 5,650 40 5,610 5,710 5,600 243,740
2012.02.29 5,610 190 5,810 5,960 5,570 389,878
2012.02.28 5,800 310 6,110 6,170 5,800 318,226
2012.02.27 6,110 170 6,340 6,360 6,090 257,326
2012.02.24 6,280 120 6,400 6,440 6,240 280,851
2012.02.23 6,400 110 6,520 6,600 6,360 381,963
2012.02.22 6,510 260 6,300 6,560 6,160 659,789
2012.02.21 6,250 50 6,280 6,370 6,120 289,378
2012.02.20 6,300 10 6,310 6,510 6,200 436,696
2012.02.17 6,310 210 6,630 6,630 6,310 388,382
2012.02.16 6,520 110 6,690 6,810 6,500 475,509
2012.02.15 6,630 240 6,400 6,690 6,270 957,337
2012.02.14 6,390 160 6,420 6,510 6,220 852,195
2012.02.13 6,550 710 5,900 6,700 5,900 1,459,017
2012.02.10 5,840 30 5,860 5,920 5,640 374,907
2012.02.09 5,870 140 6,050 6,090 5,750 609,399
2012.02.08 6,010 230 6,240 6,240 6,000 448,992
2012.02.07 6,240 210 6,090 6,440 5,900 1,425,893
2012.02.06 6,030 110 6,220 6,360 6,030 551,033
2012.02.03 6,140 180 6,030 6,230 5,960 676,608
2012.02.02 5,960 80 6,130 6,150 5,870 563,417
2012.02.01 6,040 210 5,890 6,080 5,790 722,661
2012.01.31 5,830 260 5,580 5,910 5,580 564,690
2012.01.30 5,570 170 5,700 5,720 5,420 426,757
2012.01.27 5,740 10 5,710 5,870 5,640 388,130
2012.01.26 5,730 230 5,500 5,890 5,490 1,034,204
2012.01.25 5,500 0 5,450 5,620 5,350 492,932
2012.01.20 5,500 190 5,650 5,650 5,330 815,225
2012.01.19 5,690 40 5,920 5,980 5,560 1,220,202
2012.01.18 5,650 390 6,120 6,180 5,520 953,115
2012.01.17 6,040 10 6,050 6,250 6,020 660,957
2012.01.16 6,050 120 6,300 6,400 6,050 1,243,064
2012.01.13 6,170 140 6,040 6,300 5,880 835,192
2012.01.12 6,030 170 6,250 6,370 6,020 772,866
2012.01.11 6,200 620 6,810 6,950 6,040 1,304,331
2012.01.10 6,820 80 7,100 7,280 6,820 1,896,472
2012.01.09 6,900 200 6,490 6,910 6,140 1,801,417
2012.01.06 7,100 450 6,680 7,210 6,650 3,113,309
2012.01.05 6,650 150 7,000 7,050 6,520 1,291,447
2012.01.04 6,800 370 7,210 7,270 6,770 1,909,200
2012.01.03 7,170 200 7,430 7,430 7,060 1,485,977
2012.01.02 7,370 250 7,160 7,490 7,150 1,794,735
2011.12.29 7,120 160 6,770 7,800 6,680 5,127,230
2011.12.28 6,960 500 6,580 7,050 6,420 2,867,092
2011.12.27 6,460 270 6,780 7,140 6,190 3,370,033
2011.12.26 6,730 330 6,460 7,190 6,280 5,062,879
2011.12.23 6,400 470 6,940 7,190 6,310 3,663,248
2011.12.22 6,870 600 7,270 7,870 6,830 4,213,961
2011.12.21 7,470 740 6,630 7,470 6,420 4,452,041
2011.12.20 6,730 630 6,440 7,010 6,310 5,582,179
2011.12.19 6,100 790 6,100 6,100 5,020 4,856,194
2011.12.16 5,310 630 4,845 5,330 4,700 1,996,741
2011.12.15 4,680 320 4,805 4,920 4,590 1,006,406
2011.12.14 5,000 250 5,200 5,460 5,000 3,496,485
2011.12.13 4,750 45 4,705 4,835 4,515 1,037,949
2011.12.12 4,705 610 4,200 4,705 4,130 1,393,443
2011.12.09 4,095 10 4,050 4,110 3,990 151,147
2011.12.08 4,105 125 4,030 4,105 3,945 244,797
2011.12.07 3,980 80 4,095 4,095 3,940 277,904
2011.12.06 4,060 170 4,250 4,255 3,995 255,795
2011.12.05 4,230 170 4,400 4,440 4,230 195,034
2011.12.02 4,400 55 4,380 4,580 4,235 390,963
2011.12.01 4,345 35 4,390 4,515 4,315 433,231
2011.11.30 4,310 75 4,275 4,335 4,140 218,757
2011.11.29 4,235 130 4,190 4,320 4,105 275,477
2011.11.28 4,105 5 4,100 4,150 4,055 122,341
2011.11.25 4,100 5 4,130 4,280 4,090 236,120
2011.11.24 4,095 80 4,050 4,230 3,955 213,114
2011.11.23 4,015 135 4,280 4,340 3,970 266,238
2011.11.22 4,150 30 4,040 4,150 3,935 234,519
2011.11.21 4,120 150 4,320 4,420 4,100 387,793
2011.11.18 4,270 135 4,320 4,395 4,245 270,429
2011.11.17 4,405 0 4,415 4,480 4,275 26,432
2011.11.16 4,405 305 4,780 4,790 4,360 40,351
2011.11.15 4,710 95 4,790 4,970 4,695 887,526
2011.11.14 4,615 65 4,650 4,760 4,590 337,423
2011.11.11 4,550 20 4,650 4,900 4,535 727,520
2011.11.10 4,530 0 4,360 5,000 4,250 2,064,137
2011.11.09 4,530 200 4,370 4,570 4,355 385,864
2011.11.08 4,330 60 4,420 4,470 4,210 384,918
2011.11.07 4,390 40 4,540 4,610 4,365 322,481
2011.11.04 4,430 135 4,490 4,590 4,320 433,612
2011.11.03 4,295 215 4,560 4,600 4,265 518,844
2011.11.02 4,510 365 4,040 4,720 4,025 1,669,398
2011.11.01 4,145 55 4,085 4,145 3,975 300,063
2011.10.31 4,090 175 4,030 4,340 3,930 981,294
2011.10.28 3,915 15 3,955 3,995 3,830 256,093
2011.10.27 3,900 270 3,690 4,080 3,605 701,056
2011.10.26 3,630 35 3,600 3,645 3,490 169,284
2011.10.25 3,595 105 3,715 3,785 3,585 185,501
2011.10.24 3,700 5 3,750 3,775 3,675 154,681
2011.10.21 3,695 90 3,700 3,770 3,595 149,261
2011.10.20 3,605 335 3,980 4,020 3,605 195,892
2011.10.19 3,940 20 3,980 4,105 3,855 234,504
2011.10.18 3,920 70 3,885 4,050 3,820 200,930
2011.10.17 3,990 265 3,780 4,090 3,745 319,704
2011.10.14 3,725 25 3,640 3,760 3,555 130,459
2011.10.13 3,700 20 3,800 3,845 3,665 182,113
2011.10.12 3,720 70 3,750 3,830 3,630 237,834
2011.10.11 3,650 205 3,540 3,900 3,450 28,913
2011.10.10 3,445 80 3,400 3,550 3,315 211,905
2011.10.07 3,365 215 3,290 3,565 3,290 278,154
2011.10.06 3,150 130 3,145 3,295 3,090 120,425
2011.10.05 3,020 200 3,295 3,335 2,970 164,551
2011.10.04 3,200 210 3,200 3,225 3,115 89,998
2011.09.30 3,410 75 3,400 3,690 3,335 265,657
2011.09.29 3,335 170 3,140 3,410 3,110 175,783
2011.09.28 3,165 25 3,190 3,480 3,125 385,722
2011.09.27 3,190 245 3,020 3,250 3,020 176,453
2011.09.26 2,945 335 3,375 3,380 2,900 325,519
2011.09.23 3,280 380 3,410 3,485 3,205 540,411
2011.09.22 3,660 180 3,980 4,075 3,575 1,524,089
2011.09.21 3,840 500 3,380 3,840 3,360 413,634
2011.09.20 3,340 45 3,350 3,380 3,230 286,584
2011.09.19 3,385 90 3,455 3,530 3,300 357,921
2011.09.16 3,475 30 3,515 3,595 3,400 339,740
2011.09.15 3,505 155 3,750 3,820 3,305 501,868
2011.09.14 3,660 240 3,950 4,050 3,635 411,640
2011.09.09 3,900 100 3,950 4,060 3,885 258,735
2011.09.08 4,000 40 3,960 4,170 3,665 792,245
2011.09.07 3,960 5 4,090 4,115 3,935 661,305
2011.09.06 3,955 695 4,620 4,855 3,955 2,344,790
2011.09.05 4,650 45 4,500 4,835 4,415 2,177,607
2011.09.02 4,605 35 4,630 4,660 4,470 795,365
2011.09.01 4,570 10 4,630 4,870 4,400 1,731,580
2011.08.31 4,580 550 5,170 5,330 4,580 3,752,212
2011.08.30 5,130 80 5,070 5,370 4,950 3,156,748
2011.08.29 5,050 120 5,540 5,650 4,910 5,147,402
2011.08.26 5,170 670 4,610 5,170 4,585 2,610,314
2011.08.25 4,500 200 4,470 4,655 4,270 1,965,851
2011.08.24 4,300 320 4,685 5,000 4,300 3,134,078
2011.08.23 4,620 0 4,700 4,900 4,270 3,452,744
2011.08.22 4,620 810 5,340 5,620 4,620 2,481,636
2011.08.19 5,430 240 5,440 5,740 4,930 6,433,975
2011.08.18 5,190 675 4,990 5,190 4,950 1,893,891
2011.08.17 4,515 585 4,250 4,515 4,170 2,160,338
2011.08.16 3,930 510 3,650 3,930 3,540 943,583
2011.08.12 3,420 100 3,385 3,645 3,325 372,299
2011.08.11 3,320 40 3,065 3,590 3,065 748,213
2011.08.10 3,280 260 3,025 3,325 3,025 272,324
2011.08.09 3,020 130 3,150 3,150 2,680 246,940
2011.08.08 3,150 50 3,095 3,315 2,850 344,909
2011.08.05 3,100 120 3,000 3,190 2,960 195,448
2011.08.04 3,220 305 3,580 3,580 3,220 132,743
2011.08.03 3,525 25 3,405 3,570 3,350 148,015
2011.08.02 3,500 155 3,630 3,685 3,420 152,781
2011.08.01 3,655 25 3,700 3,735 3,505 174,783
2011.07.29 3,630 120 3,820 4,290 3,600 789,348
2011.07.28 3,750 10 3,635 3,790 3,600 211,413
2011.07.27 3,740 420 3,340 3,815 3,340 927,750
2011.07.26 3,320 140 3,500 3,505 3,290 301,486
2011.07.25 3,460 450 3,075 3,460 3,040 401,222
2011.07.22 3,010 10 3,000 3,070 2,970 91,099
2011.07.21 3,000 130 3,180 3,180 2,990 119,260
2011.07.20 3,130 50 3,185 3,250 3,105 69,848
2011.07.19 3,180 65 3,270 3,310 3,110 75,450
2011.07.18 3,245 115 3,135 3,375 3,040 125,547
2011.07.15 3,130 180 2,980 3,275 2,875 105,238
2011.07.14 2,950 50 3,050 3,070 2,925 106,225
2011.07.13 3,000 180 3,160 3,290 3,000 228,982
2011.07.12 3,180 80 3,045 3,285 3,040 205,241
2011.07.11 3,100 0 3,145 3,175 3,060 144,068
2011.07.08 3,100 80 3,155 3,190 2,990 308,974
2011.07.07 3,180 50 3,230 3,350 3,175 172,363
2011.07.06 3,230 175 3,400 3,440 3,200 189,985
2011.07.05 3,405 75 3,525 3,535 3,370 217,813
2011.07.04 3,480 270 3,270 3,520 3,240 530,386
2011.07.01 3,210 0 3,250 3,250 3,140 148,141
2011.06.30 3,210 0 3,275 3,315 3,130 206,208
2011.06.29 3,210 135 3,365 3,435 3,210 388,131
2011.06.28 3,345 185 3,590 3,880 3,255 1,332,745
2011.06.27 3,530 175 3,620 3,690 3,410 794,321
2011.06.24 3,705 135 3,700 3,865 3,545 1,579,897
2011.06.23 3,570 465 3,170 3,570 3,090 1,236,753
2011.06.22 3,105 60 3,120 3,300 3,050 367,451
2011.06.21 3,165 115 3,050 3,355 2,970 99,734
2011.06.20 3,050 200 2,850 3,220 2,800 1,010,416
2011.06.17 2,850 150 2,670 3,070 2,650 565,427
2011.06.16 2,700 35 2,730 2,730 2,605 292,165
2011.06.15 2,735 60 2,650 2,760 2,620 426,820
2011.06.14 2,675 115 2,780 2,865 2,585 485,113
2011.06.13 2,790 20 2,865 3,100 2,670 1,558,253
2011.06.10 2,810 210 3,170 3,305 2,785 3,216,355
2011.06.09 3,020 390 2,730 3,020 2,670 2,827,716
2011.06.08 2,630 130 2,930 3,170 2,375 3,818,491
2011.06.07 2,760 360 2,465 2,760 2,450 216,565
2011.06.03 2,400 70 2,300 2,480 2,300 26,959
2011.06.02 2,330 25 2,260 2,330 2,260 8,805
2011.06.01 2,305 30 2,335 2,335 2,290 20,530
2011.05.31 2,335 70 2,280 2,335 2,240 8,904
2011.05.30 2,265 10 2,275 2,340 2,240 10,554
2011.05.27 2,275 45 2,320 2,370 2,275 16,508
2011.05.26 2,320 70 2,260 2,345 2,235 19,499
2011.05.25 2,250 45 2,190 2,385 2,190 23,164
2011.05.24 2,205 5 2,160 2,215 2,160 5,780
2011.05.23 2,200 55 2,255 2,285 2,190 20,129
2011.05.20 2,255 50 2,265 2,295 2,205 19,806
2011.05.19 2,305 30 2,380 2,380 2,250 11,287
2011.05.18 2,335 75 2,280 2,350 2,190 57,564
2011.05.17 2,260 40 2,220 2,275 2,180 33,401
2011.05.16 2,220 40 2,255 2,255 2,180 8,504
2011.05.13 2,260 75 2,160 2,275 2,160 15,076
2011.05.12 2,185 0 2,185 2,185 2,160 2,617
2011.05.11 2,190 25 2,205 2,215 2,185 28,499
2011.05.09 2,215 35 2,250 2,255 2,215 4,000
2011.05.06 2,250 0 2,250 2,265 2,150 113,019
2011.05.04 2,250 20 2,310 2,310 2,180 67,354
2011.05.03 2,270 80 2,350 2,350 2,265 10,250
2011.04.29 2,285 10 2,275 2,290 2,270 27,991
2011.04.28 2,275 35 2,310 2,350 2,270 11,522
2011.04.27 2,310 30 2,325 2,340 2,300 7,761
2011.04.26 2,340 5 2,335 2,365 2,305 11,512
2011.04.25 2,335 55 2,430 2,435 2,330 20,591
2011.04.22 2,390 25 2,365 2,530 2,330 20,073
2011.04.21 2,365 30 2,320 2,380 2,310 22,357
2011.04.20 2,335 0 2,340 2,355 2,290 16,689
2011.04.19 2,335 60 2,275 2,400 2,270 42,137
2011.04.18 2,275 25 2,310 2,350 2,260 15,299
2011.04.15 2,300 5 2,280 2,335 2,280 11,779
2011.04.14 2,295 5 2,290 2,300 2,265 11,713
2011.04.13 2,290 5 2,285 2,300 2,255 8,798
2011.04.12 2,285 20 2,300 2,330 2,280 6,456
2011.04.11 2,305 25 2,340 2,340 2,280 24,575
2011.04.08 2,330 5 2,280 2,330 2,280 8,904
2011.04.07 2,325 5 2,330 2,330 2,290 5,555
2011.04.06 2,330 15 2,270 2,350 2,265 12,118
2011.04.05 2,315 35 2,255 2,335 2,250 14,708
2011.04.04 2,280 0 2,280 2,290 2,250 9,231
2011.04.01 2,280 15 2,265 2,280 2,245 4,948
2011.03.31 2,265 5 2,255 2,275 2,225 10,641
2011.03.30 2,270 5 2,290 2,290 2,250 33,790
2011.03.29 2,275 5 2,385 2,385 2,250 23,770
2011.03.28 2,270 45 2,345 2,345 2,270 5,997
2011.03.25 2,315 15 2,300 2,320 2,265 12,007
2011.03.24 2,300 10 2,285 2,325 2,280 8,405
2011.03.23 2,310 20 2,300 2,330 2,275 6,975
2011.03.22 2,330 10 2,340 2,380 2,290 5,726
2011.03.21 2,340 50 2,260 2,450 2,260 24,524
2011.03.18 2,290 40 2,250 2,300 2,205 26,517
2011.03.17 2,250 150 2,400 2,400 2,060 25,434
2011.03.16 2,400 45 2,495 2,495 2,345 1,676
2011.03.15 2,445 35 2,535 2,535 2,310 11,718
2011.03.14 2,410 25 2,435 2,435 2,300 6,627
2011.03.11 2,435 25 2,420 2,550 2,365 2,178
2011.03.10 2,460 40 2,480 2,480 2,420 9,333
2011.03.09 2,420 5 2,415 2,460 2,400 13,936
2011.03.08 2,415 10 2,475 2,475 2,310 4,530
2011.03.07 2,405 15 2,490 2,490 2,355 4,763
2011.03.04 2,420 30 2,400 2,540 2,380 23,970
2011.03.03 2,390 80 2,300 2,415 2,300 9,402
2011.03.02 2,310 20 2,370 2,370 2,270 4,170
2011.02.28 2,290 110 2,400 2,400 2,285 19,089
2011.02.25 2,400 60 2,300 2,415 2,265 52,742
2011.02.24 2,340 45 2,380 2,385 2,340 3,645
2011.02.23 2,385 10 2,305 2,435 2,305 3,983
2011.02.22 2,395 5 2,400 2,425 2,360 2,562
2011.02.21 2,400 5 2,400 2,435 2,385 3,315
2011.02.18 2,395 15 2,410 2,425 2,360 12,588
2011.02.17 2,410 10 2,465 2,465 2,360 5,777
2011.02.16 2,420 20 2,495 2,495 2,390 1,982
2011.02.15 2,440 80 2,395 2,450 2,380 13,771
2011.02.14 2,360 20 2,320 2,395 2,320 2,672
2011.02.11 2,340 25 2,415 2,415 2,340 1,113
2011.02.10 2,365 30 2,385 2,385 2,320 3,481
2011.02.09 2,335 35 2,335 2,410 2,335 1,526
2011.02.08 2,370 10 2,360 2,390 2,320 6,674
2011.02.07 2,360 65 2,395 2,450 2,350 30,541
2011.02.01 2,425 5 2,450 2,450 2,380 7,803
2011.01.31 2,420 0 2,400 2,420 2,380 1,881
2011.01.28 2,420 15 2,415 2,450 2,365 8,591
2011.01.27 2,435 10 2,405 2,465 2,405 12,977
2011.01.26 2,425 15 2,420 2,465 2,400 3,273
2011.01.25 2,440 30 2,400 2,495 2,385 4,064
2011.01.24 2,410 35 2,450 2,475 2,375 16,043
2011.01.21 2,445 25 2,470 2,470 2,415 9,977
2011.01.20 2,470 0 2,450 2,545 2,420 17,862
2011.01.19 2,470 20 2,485 2,535 2,400 21,346
2011.01.18 2,490 5 2,515 2,515 2,435 12,493
2011.01.17 2,495 65 2,565 2,645 2,490 10,822
2011.01.14 2,560 60 2,485 2,595 2,485 18,391
2011.01.12 2,500 25 2,450 2,595 2,450 13,790
2011.01.11 2,525 10 2,535 2,700 2,510 9,843
2011.01.10 2,535 75 2,460 2,540 2,415 32,550
2011.01.07 2,460 25 2,450 2,500 2,450 41,513
2011.01.06 2,485 145 2,600 2,660 2,485 34,591
2011.01.05 2,630 0 2,640 2,745 2,580 26,546
2011.01.04 2,630 15 2,600 2,700 2,530 55,082
2011.01.03 2,645 95 2,520 2,795 2,470 44,170
2010.12.30 2,550 80 2,440 2,600 2,440 50,129
2010.12.29 2,470 70 2,370 2,555 2,365 27,629
2010.12.28 2,400 35 2,430 2,450 2,355 9,170
2010.12.27 2,365 45 2,340 2,455 2,340 9,778
2010.12.24 2,410 155 2,265 2,415 2,265 35,792
2010.12.23 2,255 45 2,290 2,330 2,250 25,202
2010.12.22 2,300 15 2,330 2,375 2,290 42,458
2010.12.21 2,315 30 2,290 2,345 2,290 10,102
2010.12.20 2,285 140 2,405 2,405 2,180 81,678
2010.12.17 2,425 55 2,400 2,440 2,360 16,074
2010.12.16 2,370 5 2,365 2,430 2,335 23,355
2010.12.15 2,365 20 2,400 2,400 2,320 6,983
2010.12.14 3,650 205 3,540 3,900 3,450 15,089
2010.12.13 2,380 70 2,280 2,380 2,280 730
2010.12.10 2,310 15 2,320 2,320 2,270 4,315
2010.12.09 2,325 45 2,300 2,330 2,250 7,937
2010.12.08 2,280 10 2,300 2,310 2,270 14,666
2010.12.07 2,270 45 2,300 2,300 2,260 9,383
2010.12.06 2,315 0 2,330 2,365 2,295 5,374
2010.12.03 2,315 5 2,310 2,320 2,265 17,793
2010.12.02 2,310 10 2,335 2,335 2,280 2,490
2010.12.01 2,300 10 2,310 2,315 2,260 2,730
2010.11.30 2,290 0 2,340 2,340 2,205 3,394
2010.11.29 2,290 5 2,250 2,315 2,250 1,872
2010.11.26 2,295 20 2,380 2,380 2,265 13,556
2010.11.25 2,315 30 2,350 2,470 2,295 5,218
2010.11.23 2,390 45 2,415 2,470 2,390 6,781
2010.11.22 2,435 10 2,485 2,485 2,350