종목시세
종목명/종목코드  
신라섬유 (001000) 2021-07-27 오후 3:31:08 기준(창출) 새로고침
3,285
전일대비 145 -4.23%
전일 3,405 고가 3,390 (상한가 2,625) 거래량 1,091,579
시가 3,375 저가 3,200 (하한가 1,415)
주요시세 호가
현재가 3,285 매도호가 0
전일대비 145 매수호가 0
등락율 3.79(%) 전일가 3,405
액면가 100 시가 3,375
상한가 4,455 고가 3,390
하한가 2,405 저가 3,200
거래량 1,091,579 상장주식수 24,277,540
시가총액/억 797 외국인현재 19,526,760
PER 188.82 배 EPS 161 원
PBR 9.4 배 BPS 3,233 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
2021.07.27 3,285 145 3,375 3,390 3,200 1,091,579
2021.07.15 3,350 10 3,305 3,375 3,280 626,516
2021.07.09 3,380 85 3,560 3,775 3,380 11,260,070
2021.06.30 3,220 5 3,215 3,265 3,190 280,255
2021.06.23 3,065 130 3,175 3,180 3,060 610,074
2021.06.22 3,195 55 3,215 3,250 3,130 515,127
2021.06.15 3,205 60 3,155 3,220 3,135 333,926
2021.06.14 3,145 35 3,180 3,205 3,135 336,615
2021.06.10 3,225 115 3,310 3,315 3,205 1,063,814
2021.06.07 3,120 35 3,155 3,170 3,095 336,388
2021.06.03 3,125 65 3,175 3,205 3,060 559,852
2021.06.02 3,190 100 3,095 3,245 3,070 1,311,001
2021.06.01 3,090 60 3,025 3,100 3,015 314,879
2021.05.28 3,090 0 3,100 3,120 3,045 315,603
2021.05.27 3,090 35 3,080 3,235 3,040 1,629,421
2021.05.26 3,055 65 3,015 3,080 3,000 360,596
2021.05.25 2,990 30 2,950 3,015 2,940 415,721
2021.05.21 3,085 35 3,115 3,290 3,070 1,670,234
2021.05.20 3,120 5 3,175 3,290 3,110 1,327,507
2021.05.18 3,125 265 3,340 3,370 3,090 2,103,748
2021.05.17 3,390 15 3,360 3,520 3,305 2,266,499
2021.05.14 3,405 130 3,450 3,575 3,405 2,308,484
2021.05.13 3,535 70 3,775 4,055 3,500 9,852,471
2021.05.11 3,410 90 3,420 3,685 3,400 11,251,073
2021.05.10 3,320 40 3,335 3,420 3,275 1,805,508
2021.05.07 3,360 305 3,655 3,670 3,350 3,375,750
2020.12.04 2,215 85 2,300 2,315 2,185 425,609
2020.12.03 2,300 5 2,310 2,330 2,265 177,073
2020.12.02 2,305 30 2,295 2,335 2,270 301,643
2020.12.01 2,275 0 2,270 2,295 2,235 215,157
2020.11.30 2,275 15 2,270 2,295 2,245 201,717
2020.11.27 2,290 40 2,270 2,315 2,225 395,589
2020.11.26 2,250 40 2,285 2,305 2,230 203,361
2020.11.25 2,290 40 2,245 2,300 2,215 468,523
2020.11.24 2,250 15 2,285 2,285 2,230 279,003
2020.11.23 2,265 35 2,305 2,305 2,240 293,194
2020.11.20 2,300 25 2,275 2,315 2,275 271,745
2020.11.19 2,275 35 2,325 2,360 2,255 559,960
2020.11.18 2,310 35 2,275 2,335 2,275 240,317
2020.11.17 2,275 115 2,395 2,395 2,270 579,506
2020.11.16 2,390 80 2,460 2,475 2,375 692,300
2020.11.13 2,470 10 2,500 2,530 2,400 1,247,096
2020.11.12 2,460 55 2,410 2,480 2,350 1,605,175
2020.11.11 2,405 70 2,355 2,590 2,325 4,905,055
2020.11.10 2,335 20 2,300 2,335 2,285 430,459
2020.11.09 2,315 40 2,275 2,330 2,270 447,484
2020.11.06 2,275 55 2,335 2,345 2,255 678,507
2020.11.05 2,330 5 2,350 2,365 2,305 645,304
2020.11.04 2,325 85 2,390 2,470 2,290 1,420,191
2020.11.03 2,410 155 2,280 2,450 2,250 2,975,253
2020.11.02 2,255 45 2,255 2,325 2,245 870,422
2020.10.30 2,300 60 2,350 2,405 2,255 1,455,139
2020.10.29 2,360 20 2,410 2,645 2,350 12,437,727
2020.10.28 2,340 35 2,325 2,390 2,290 1,205,585
2020.10.26 2,300 225 2,485 2,525 2,265 2,482,875
2020.10.23 2,525 205 2,680 2,765 2,460 4,930,171
2020.10.22 2,730 415 2,385 2,795 2,380 34,844,195
2020.10.21 2,315 130 2,420 2,535 2,315 3,374,655
2020.10.20 2,445 210 2,205 2,650 2,170 23,868,924
2020.10.19 2,235 10 2,205 2,340 2,155 4,829,120
2020.10.16 2,245 170 2,035 2,680 1,985 28,748,002
2020.10.15 2,075 155 1,935 2,340 1,880 10,738,656
2020.10.13 1,935 15 1,920 1,950 1,900 220,974
2020.10.12 1,920 25 1,920 1,930 1,890 164,691
2020.10.08 1,895 30 1,945 1,945 1,865 253,709
2020.10.07 1,925 5 1,930 1,930 1,890 138,551
2020.10.06 1,920 35 1,890 1,930 1,865 216,890
2020.10.05 1,885 5 1,880 1,895 1,805 134,093
2020.09.29 1,880 35 1,845 1,910 1,835 181,091
2020.09.28 1,845 50 1,795 1,850 1,785 286,047
2020.09.25 1,795 45 1,845 1,875 1,795 416,406
2020.09.24 1,840 75 1,845 1,895 1,830 646,852
2020.09.23 1,915 95 2,015 2,055 1,890 1,194,423
2020.09.22 2,010 195 2,230 2,235 1,995 1,969,217
2020.09.18 2,160 15 2,130 2,160 2,105 82,176
2020.09.17 2,195 5 2,175 2,200 2,165 24,389
2020.09.16 2,190 10 2,200 2,230 2,150 200,116
2020.09.15 2,180 50 2,275 2,275 2,175 312,620
2020.09.10 2,170 50 2,130 2,280 2,100 604,647
2020.09.09 2,120 30 2,060 2,135 2,060 110,427
2020.09.07 2,125 85 2,065 2,140 2,020 150,022
2020.09.04 2,040 55 1,995 2,080 1,990 143,239
2020.09.02 2,110 25 2,085 2,110 2,065 119,798
2020.09.01 2,085 40 2,060 2,085 2,035 135,063
2020.08.31 2,035 50 1,990 2,065 1,990 60,790
2020.08.28 1,975 5 1,980 2,015 1,950 63,885
2020.08.27 1,980 55 2,015 2,035 1,975 100,142
2020.08.26 2,035 0 2,060 2,060 1,970 99,011
2020.08.25 2,035 65 1,970 2,045 1,965 117,573
2020.08.24 1,970 20 1,960 1,995 1,915 105,796
2020.08.21 1,990 70 1,915 2,005 1,895 203,039
2020.08.20 1,920 135 2,080 2,090 1,885 315,671
2020.08.19 2,055 75 1,980 2,055 1,980 165,614
2020.08.14 2,105 65 2,200 2,200 2,095 170,630
2020.08.13 2,170 5 2,165 2,210 2,165 187,981
2020.08.12 2,165 45 2,240 2,240 2,130 207,698
2020.08.11 2,210 30 2,270 2,270 2,210 160,339
2020.08.10 2,240 15 2,245 2,285 2,230 114,473
2020.08.07 2,255 10 2,265 2,275 2,225 105,034
2020.08.06 2,245 10 2,255 2,315 2,245 140,859
2020.08.05 2,255 55 2,310 2,350 2,255 169,258
2020.08.04 2,310 50 2,275 2,315 2,230 187,934
2020.08.03 2,260 40 2,290 2,310 2,140 426,764
2020.07.31 2,300 100 2,430 2,430 2,280 531,175
2020.07.30 2,400 115 2,565 2,590 2,385 1,333,190
2020.07.29 2,515 140 2,375 2,515 2,365 705,881
2020.07.28 2,375 40 2,450 2,470 2,370 298,584
2020.07.27 2,415 65 2,340 2,445 2,320 408,175
2020.07.24 2,350 5 2,340 2,450 2,330 280,798
2020.07.23 2,355 75 2,455 2,460 2,350 243,380
2020.07.22 2,430 40 2,390 2,450 2,350 342,043
2020.07.21 2,390 55 2,340 2,430 2,290 352,674
2020.07.20 2,335 45 2,375 2,375 2,225 401,238
2020.07.17 2,380 5 2,385 2,410 2,360 127,175
2020.07.16 2,385 25 2,410 2,440 2,355 224,377
2020.07.15 2,400 25 2,440 2,445 2,365 197,288
2020.07.14 2,425 0 2,385 2,475 2,375 389,069
2020.07.13 2,425 5 2,430 2,445 2,345 374,093
2020.07.10 2,420 85 2,505 2,505 2,410 461,496
2020.07.09 2,505 55 2,485 2,515 2,440 651,434
2020.07.08 2,450 40 2,410 2,520 2,385 831,915
2020.07.07 2,410 55 2,465 2,465 2,350 408,054
2020.07.06 2,465 50 2,395 2,465 2,330 454,249
2020.07.03 2,415 10 2,495 2,520 2,405 1,243,105
2020.06.30 2,410 20 2,440 2,550 2,410 869,603
2020.06.29 2,430 115 2,470 2,510 2,375 837,222
2020.06.26 2,545 45 2,500 2,575 2,470 729,520
2020.06.25 2,500 65 2,535 2,720 2,500 1,862,534
2020.06.24 2,565 120 2,580 2,620 2,505 1,392,842
2020.06.23 2,685 80 2,610 2,685 2,465 3,728,481
2020.06.22 2,605 325 2,800 2,895 2,505 4,127,352
2020.06.19 2,930 470 2,845 3,195 2,720 20,101,770
2020.06.18 2,460 565 1,915 2,460 1,915 18,184,341
2020.06.17 1,895 105 1,795 2,090 1,740 1,832,602
2020.06.15 1,790 120 1,885 1,910 1,710 280,997
2020.06.12 1,910 25 1,870 1,930 1,810 293,462
2020.06.11 1,935 30 1,965 1,980 1,865 306,071
2020.06.10 1,965 5 1,970 1,985 1,935 200,723
2020.06.09 1,970 60 1,915 2,055 1,895 752,246
2020.06.08 1,910 15 1,985 1,985 1,910 191,618
2020.06.05 1,925 5 1,905 1,955 1,895 252,368
2020.06.04 1,920 25 1,885 2,050 1,840 733,112
2020.06.03 1,895 120 1,775 2,100 1,770 1,438,250
2020.06.02 1,775 20 1,755 1,785 1,735 122,175
2020.06.01 1,755 30 1,705 1,760 1,705 73,753
2020.05.29 1,715 35 1,740 1,740 1,705 12,601
2020.05.28 1,750 15 1,750 1,800 1,660 292,239
2020.05.27 1,735 30 1,705 1,745 1,685 107,551
2020.05.26 1,705 5 1,710 1,770 1,680 149,353
2020.05.25 1,700 20 1,660 1,700 1,660 52,984
2020.05.22 1,680 40 1,720 1,760 1,610 97,187
2020.05.21 1,720 25 1,705 1,720 1,695 42,942
2020.05.20 1,695 30 1,665 1,700 1,665 31,954
2020.05.19 1,665 40 1,640 1,690 1,625 83,009
2020.05.18 1,625 45 1,670 1,695 1,590 107,553
2020.05.15 1,670 35 1,705 1,735 1,615 162,575
2020.05.14 1,705 45 1,750 1,765 1,705 50,571
2020.05.13 1,750 10 1,735 1,835 1,710 71,645
2020.05.12 1,740 10 1,750 1,775 1,700 113,349
2020.05.11 1,750 35 1,800 1,800 1,750 93,766
2020.05.08 1,785 25 1,770 1,815 1,770 75,805
2020.05.07 1,760 25 1,730 1,830 1,720 120,728
2020.05.06 1,735 100 1,650 1,750 1,635 254,470
2020.05.04 1,635 5 1,640 1,675 1,615 58,101
2020.04.29 1,640 35 1,605 1,655 1,605 56,174
2020.04.28 1,605 5 1,670 1,675 1,585 99,898
2020.04.27 1,610 25 1,585 1,640 1,565 127,916
2020.04.24 1,585 85 1,660 1,665 1,550 213,721
2020.04.23 1,670 75 1,620 1,675 1,570 129,830
2020.04.22 1,595 25 1,595 1,635 1,570 92,134
2020.04.21 1,620 70 1,670 1,705 1,550 236,823
2020.04.20 1,690 40 1,690 1,705 1,660 95,654
2020.04.17 1,650 25 1,670 1,695 1,620 134,858
2020.04.16 1,625 65 1,580 1,655 1,535 132,631
2020.04.14 1,560 30 1,530 1,575 1,530 105,152
2020.04.13 1,530 70 1,605 1,605 1,515 150,106
2020.04.10 1,600 0 1,600 1,630 1,530 158,547
2020.04.09 1,600 35 1,590 1,605 1,550 154,570
2020.04.08 1,565 20 1,540 1,595 1,505 130,375
2020.04.07 1,545 5 1,590 1,590 1,495 240,173
2020.04.06 1,550 100 1,450 1,630 1,435 532,062
2020.04.03 1,450 25 1,505 1,530 1,400 215,523
2020.04.02 1,310 40 1,350 1,350 1,270 20,935
2020.04.01 1,350 0 1,380 1,385 1,275 190,713
2020.03.31 1,350 80 1,300 1,365 1,250 274,664
2020.03.30 1,270 120 1,095 1,270 1,090 205,475
2020.03.27 1,150 15 1,180 1,290 1,065 314,779
2020.03.26 1,135 25 1,150 1,185 1,085 251,651
2020.03.25 1,110 70 1,080 1,120 1,045 215,659
2020.03.24 1,040 43 1,000 1,065 993 147,248
2020.03.23 997 78 986 1,025 966 128,732
2020.03.20 1,075 86 1,000 1,075 990 139,253
2020.03.19 1,040 195 1,225 1,250 1,030 149,309
2020.03.18 1,235 70 1,350 1,350 1,215 168,462
2020.03.17 1,305 100 1,225 1,365 1,215 414,355
2020.03.16 1,405 140 1,645 1,645 1,405 92,860
2020.03.13 1,390 265 1,520 1,580 1,370 89,667
2020.03.12 1,655 140 1,795 1,840 1,635 364,762
2020.03.11 1,795 85 1,885 1,890 1,765 137,659
2020.03.10 1,880 15 1,800 1,885 1,700 171,776
2020.03.09 1,865 95 1,960 1,985 1,850 163,015
2020.03.06 1,960 45 1,970 1,995 1,920 151,319
2020.03.05 2,005 35 1,960 2,030 1,960 71,701
2020.03.04 1,970 70 1,895 2,030 1,885 200,327
2020.03.03 1,900 0 1,940 1,960 1,900 186,834
2020.03.02 1,900 10 1,890 1,975 1,865 154,736
2020.02.28 1,890 190 2,005 2,035 1,850 411,129
2020.02.27 2,080 110 2,165 2,220 2,030 351,043
2020.02.26 2,190 160 2,340 2,340 2,190 381,540
2020.02.25 2,350 25 2,375 2,380 2,260 474,284
2020.02.24 2,375 5 2,340 2,435 2,250 1,344,561
2020.02.21 2,380 60 2,285 2,385 2,265 526,403
2020.02.20 2,320 90 2,270 2,410 2,230 1,299,748
2020.02.19 2,230 60 2,170 2,230 2,170 198,539
2020.02.18 2,170 55 2,240 2,240 2,170 163,836
2020.02.17 2,225 30 2,250 2,275 2,200 130,402
2020.02.14 2,255 15 2,255 2,270 2,195 243,860
2020.02.13 2,240 55 2,185 2,250 2,165 105,050
2020.02.12 2,185 45 2,230 2,260 2,170 253,231
2020.02.11 2,230 35 2,190 2,255 2,180 204,185
2020.02.10 2,195 100 2,090 2,200 2,080 168,665
2020.02.07 2,095 50 2,145 2,160 2,085 135,643
2020.02.06 2,145 15 2,185 2,185 2,130 78,300
2020.02.05 2,160 5 2,155 2,210 2,140 91,551
2020.02.04 2,165 100 2,090 2,205 2,090 178,527
2020.02.03 2,065 30 2,050 2,130 2,040 195,980
2020.01.31 2,095 130 2,205 2,250 2,060 249,692
2020.01.30 2,275 10 2,280 2,280 2,240 36,358
2020.01.29 2,265 35 2,270 2,295 2,215 182,285
2020.01.28 2,230 50 2,265 2,265 2,155 310,416
2020.01.23 2,345 45 2,345 2,350 2,310 4,162
2020.01.22 2,300 70 2,230 2,335 2,230 664,877
2020.01.21 2,230 5 2,215 2,530 2,200 3,116,583
2020.01.20 2,225 15 2,200 2,295 2,160 320,640
2020.01.17 2,240 10 2,250 2,340 2,230 776,243
2020.01.16 2,230 0 2,220 2,250 2,150 345,088
2020.01.15 2,230 100 2,130 2,370 2,110 2,241,332
2020.01.14 2,130 70 2,080 2,140 2,045 433,862
2020.01.13 2,060 10 2,050 2,075 2,045 181,319
2020.01.10 2,050 10 2,040 2,060 2,015 170,339
2020.01.09 2,035 40 2,020 2,040 2,015 3,783
2020.01.08 1,995 85 2,080 2,095 1,950 587,854
2020.01.07 2,080 90 2,180 2,180 2,055 603,701
2020.01.06 2,170 125 2,045 2,245 2,025 2,198,843
2020.01.03 2,045 10 2,050 2,075 2,030 85,433
2020.01.02 2,035 35 2,005 2,035 2,000 63,404
2019.12.30 2,000 20 2,005 2,050 2,000 130,566
2019.12.27 2,020 20 2,020 2,040 2,000 68,767
2019.12.26 2,000 10 1,990 2,015 1,985 81,285
2019.12.24 1,990 35 2,010 2,030 1,985 96,426
2019.12.23 2,025 30 2,055 2,070 2,010 102,699
2019.12.20 2,055 30 2,015 2,110 1,995 461,773
2019.12.19 2,025 30 2,000 2,030 2,000 87,979
2019.12.17 2,075 15 2,090 2,095 2,045 149,036
2019.12.16 2,090 50 2,060 2,090 2,035 190,208
2019.12.13 2,040 25 2,035 2,040 2,000 199,181
2019.12.11 2,035 60 1,990 2,125 1,980 597,033
2019.12.10 1,975 5 1,995 2,005 1,970 126,424
2019.12.09 1,980 0 1,980 1,990 1,955 71,414
2019.12.06 1,980 0 1,980 2,005 1,950 162,357
2019.12.05 1,980 105 2,085 2,085 1,920 431,436
2019.12.04 2,085 30 2,130 2,155 2,055 630,314
2019.12.03 2,055 15 2,070 2,180 2,055 554,385
2019.12.02 2,070 40 2,030 2,070 2,015 192,847
2019.11.29 2,080 20 2,090 2,100 2,080 17,169
2019.11.28 2,100 100 2,215 2,220 2,090 655,453
2019.11.27 2,200 50 2,130 2,200 2,100 634,406
2019.11.26 2,150 10 2,125 2,240 2,070 1,964,246
2019.11.25 2,140 40 2,090 2,150 2,070 1,051,813
2019.11.22 2,100 190 2,300 2,355 2,100 3,093,921
2019.11.21 2,290 320 1,975 2,470 1,940 19,249,071
2019.11.20 1,970 70 1,900 2,155 1,895 1,183,849
2019.11.19 1,900 15 1,920 1,930 1,885 32,713
2019.11.18 1,915 30 1,910 1,925 1,885 34,844
2019.11.15 1,885 10 1,895 1,925 1,880 27,359
2019.11.14 1,895 15 1,910 1,930 1,880 30,601
2019.11.13 1,910 5 1,915 1,930 1,890 25,555
2019.11.12 1,915 5 1,935 1,935 1,910 20,261
2019.11.08 1,940 10 1,935 1,960 1,930 39,133
2019.11.07 1,950 10 1,930 1,970 1,915 103,146
2019.11.06 1,940 30 1,940 1,980 1,910 188,254
2019.11.05 1,910 25 1,950 1,950 1,890 45,969
2019.11.04 1,935 55 1,880 1,960 1,870 244,049
2019.11.01 1,880 15 1,860 1,910 1,840 57,753
2019.10.31 1,865 25 1,890 1,895 1,865 24,788
2019.10.30 1,890 20 1,900 1,905 1,870 27,491
2019.10.29 1,870 20 1,850 1,915 1,850 113,518
2019.10.28 1,850 5 1,845 1,885 1,840 34,466
2019.10.25 1,845 20 1,865 1,890 1,825 24,219
2019.10.24 1,865 5 1,870 1,870 1,845 16,302
2019.10.23 1,870 10 1,895 1,905 1,850 49,762
2019.10.22 1,880 15 1,905 1,915 1,875 85,187
2019.10.21 1,895 15 1,880 1,915 1,875 68,577
2019.10.18 1,880 20 1,890 1,910 1,880 46,714
2019.10.17 1,900 10 1,890 1,920 1,885 38,617
2019.10.16 1,890 0 1,820 1,920 1,820 92,493
2019.10.15 1,890 45 1,950 1,955 1,890 91,092
2019.10.14 1,935 35 1,980 1,985 1,920 51,787
2019.10.11 1,900 5 1,895 1,925 1,895 29,093
2019.10.10 1,905 5 1,920 1,935 1,890 54,480
2019.10.08 1,900 10 1,895 1,950 1,895 70,153
2019.10.07 1,910 30 1,960 1,965 1,905 85,669
2019.10.04 1,940 0 1,955 1,980 1,920 54,699
2019.10.02 1,940 20 1,985 1,985 1,940 42,490
2019.10.01 1,960 10 1,960 1,995 1,930 44,050
2019.09.30 1,950 25 1,960 2,000 1,950 42,272
2019.09.27 1,975 10 1,980 2,000 1,960 25,180
2019.09.26 1,985 20 2,005 2,035 1,960 79,824
2019.09.25 2,005 40 2,025 2,060 1,980 75,738
2019.09.24 2,045 10 2,060 2,060 2,020 70,487
2019.09.23 2,055 0 2,055 2,080 2,030 43,527
2019.09.20 2,055 5 2,065 2,070 2,045 30,479
2019.09.19 2,060 35 2,025 2,070 2,025 125,598
2019.09.18 2,025 10 2,025 2,030 2,000 95,856
2019.09.17 2,015 15 2,000 2,030 2,000 59,686
2019.09.10 1,980 10 1,960 2,000 1,955 44,628
2019.09.09 1,970 35 2,005 2,010 1,960 45,068
2019.09.06 2,005 15 2,030 2,040 1,985 26,485
2019.09.05 2,020 5 2,025 2,045 2,000 48,920
2019.09.04 2,025 15 2,010 2,025 1,990 72,494
2019.09.03 2,010 30 1,995 2,010 1,980 59,873
2019.08.30 1,960 20 1,960 1,965 1,935 43,848
2019.08.28 1,970 0 1,990 1,990 1,940 64,765
2019.08.27 1,970 5 1,980 2,035 1,950 85,499
2019.08.26 1,965 25 1,975 1,995 1,955 71,093
2019.08.23 1,990 30 2,030 2,045 1,975 145,964
2019.08.22 2,020 50 2,060 2,070 2,010 113,759
2019.08.21 2,070 5 2,105 2,105 2,030 91,850
2019.08.20 2,075 5 2,085 2,100 2,055 77,872
2019.08.19 2,070 30 2,035 2,080 2,035 60,385
2019.08.16 2,040 35 2,050 2,080 1,995 208,758
2019.08.14 2,075 0 2,085 2,110 2,045 189,677
2019.08.13 2,075 80 2,160 2,165 2,070 212,833
2019.08.12 2,155 15 2,165 2,180 2,115 215,065
2019.08.09 2,140 5 2,160 2,205 2,125 379,718
2019.08.08 2,145 0 2,140 2,220 2,110 446,469
2019.08.07 2,145 100 2,060 2,260 2,050 1,608,897
2019.08.06 2,045 50 1,995 2,125 1,920 840,695
2019.08.05 1,995 40 2,005 2,195 1,975 1,343,152
2019.07.31 2,105 95 2,180 2,195 2,030 918,855
2019.07.30 2,200 210 1,990 2,500 1,990 8,700,173
2019.07.29 1,990 125 2,060 2,100 1,975 235,018
2019.07.26 2,115 25 2,115 2,180 2,080 154,606
2019.07.25 2,140 95 2,215 2,250 2,135 321,027
2019.07.24 2,235 65 2,295 2,330 2,210 437,644
2019.07.23 2,300 20 2,425 2,475 2,275 2,138,764
2019.07.22 2,280 50 2,325 2,325 2,270 269,367
2019.07.19 2,295 75 2,430 2,440 2,265 325,594
2019.07.18 2,370 60 2,335 2,470 2,305 1,956,312
2019.07.17 2,245 75 2,320 2,340 2,245 272,450
2019.07.16 2,320 85 2,495 2,740 2,285 4,673,391
2019.07.15 2,405 305 2,100 2,425 2,100 3,192,668
2019.07.12 2,100 5 2,105 2,145 2,085 45,772
2019.07.11 2,105 20 2,085 2,125 2,080 28,711
2019.07.10 2,085 35 2,040 2,090 2,030 33,010
2019.07.09 2,050 35 2,085 2,105 2,050 54,148
2019.07.08 2,085 85 2,170 2,190 2,080 55,586
2019.07.05 2,170 30 2,180 2,240 2,130 67,896
2019.07.04 2,140 90 2,230 2,250 2,115 107,662
2019.07.03 2,230 10 2,230 2,230 2,230 1
2019.07.02 2,220 0 2,250 2,250 2,195 57,075
2019.07.01 2,220 0 2,260 2,260 2,210 21,091
2019.06.28 2,220 45 2,280 2,280 2,220 34,249
2019.06.27 2,265 5 2,270 2,290 2,230 104,019
2019.06.26 2,270 5 2,265 2,300 2,250 17,761
2019.06.25 2,265 35 2,310 2,325 2,260 58,128
2019.06.24 2,300 5 2,295 2,325 2,285 32,910
2019.06.21 2,295 35 2,265 2,320 2,260 144,701
2019.06.20 2,260 30 2,245 2,260 2,235 27,911
2019.06.19 2,230 10 2,220 2,240 2,210 39,135
2019.06.18 2,220 20 2,255 2,255 2,205 32,480
2019.06.17 2,240 25 2,215 2,260 2,215 79,377
2019.06.13 2,225 15 2,230 2,230 2,205 26,811
2019.06.12 2,210 20 2,245 2,245 2,190 45,412
2019.06.11 2,230 5 2,250 2,250 2,230 21,892
2019.06.10 2,235 10 2,245 2,245 2,210 20,697
2019.06.05 2,205 35 2,165 2,225 2,165 43,517
2019.06.04 2,170 0 2,170 2,190 2,160 24,037
2019.05.31 2,195 25 2,155 2,200 2,155 32,241
2019.05.30 2,170 10 2,150 2,180 2,150 39,374
2019.05.29 2,200 15 2,185 2,200 2,185 40
2019.05.28 2,185 25 2,145 2,215 2,145 44,317
2019.05.27 2,160 15 2,180 2,240 2,150 52,534
2019.05.24 2,175 20 2,170 2,190 2,120 97,679
2019.05.23 2,260 10 2,270 2,270 2,245 10,045
2019.05.22 2,270 10 2,280 2,295 2,245 66,644
2019.05.21 2,280 5 2,255 2,290 2,240 82,983
2019.05.20 2,275 50 2,335 2,350 2,265 110,552
2019.05.17 2,325 40 2,285 2,325 2,285 86,773
2019.05.16 2,285 20 2,320 2,335 2,280 87,567
2019.05.15 2,305 20 2,290 2,335 2,285 80,403
2019.05.14 2,285 10 2,290 2,315 2,240 136,085
2019.05.13 2,295 15 2,285 2,380 2,260 241,510
2019.05.10 2,280 90 2,370 2,400 2,280 184,851
2019.05.09 2,370 65 2,420 2,440 2,355 178,459
2019.05.08 2,435 20 2,425 2,470 2,360 186,805
2019.05.07 2,415 25 2,415 2,450 2,380 143,953
2019.05.03 2,440 10 2,460 2,465 2,395 284,065
2019.05.02 2,420 15 2,410 2,420 2,400 26,482
2019.04.30 2,435 70 2,340 2,480 2,330 988,179
2019.04.29 2,365 5 2,350 2,380 2,310 206,769
2019.04.26 2,370 20 2,650 2,695 2,350 2,855,064
2019.04.24 2,315 20 2,315 2,315 2,315 117
2019.04.23 2,295 25 2,320 2,360 2,295 62,048
2019.04.22 2,320 35 2,355 2,395 2,320 83,992
2019.04.19 2,355 45 2,310 2,395 2,310 129,736
2019.04.18 2,310 105 2,430 2,575 2,310 548,761
2019.04.17 2,415 60 2,375 2,415 2,330 226,518
2019.04.15 2,430 175 2,265 2,430 2,230 334,086
2019.04.12 2,265 10 2,255 2,275 2,235 33,693
2019.04.11 2,255 25 2,230 2,270 2,210 69,818
2019.04.10 2,230 0 2,250 2,280 2,190 131,071
2019.04.09 2,230 80 2,150 2,420 2,100 997,245
2019.04.08 2,200 25 2,180 2,205 2,180 893
2019.04.05 2,175 5 2,190 2,205 2,155 42,315
2019.04.04 2,180 10 2,170 2,200 2,155 62,761
2019.04.03 2,170 0 2,170 2,220 2,140 47,226
2019.04.02 2,170 20 2,190 2,200 2,165 34,436
2019.04.01 2,190 0 2,195 2,220 2,175 42,278
2019.03.29 2,190 10 2,200 2,205 2,165 10,906
2019.03.28 2,200 10 2,205 2,280 2,180 44,686
2019.03.27 2,190 40 2,230 2,235 2,180 14,881
2019.03.26 2,230 40 2,200 2,240 2,185 19,292
2019.03.25 2,235 40 2,275 2,275 2,145 23,190
2019.03.22 2,275 20 2,255 2,285 2,230 51,988
2019.03.21 2,255 30 2,235 2,265 2,215 37,430
2019.03.20 2,225 30 2,255 2,255 2,205 34,531
2019.03.19 2,255 15 2,240 2,260 2,215 21,161
2019.03.18 2,240 30 2,200 2,275 2,195 28,029
2019.03.15 2,210 5 2,200 2,230 2,180 22,652
2019.03.14 2,205 10 2,195 2,235 2,195 19,838
2019.03.13 2,195 55 2,250 2,260 2,180 60,089
2019.03.12 2,250 10 2,270 2,270 2,180 34,872
2019.03.11 2,260 10 2,260 2,330 2,235 57,557
2019.03.08 2,270 40 2,300 2,305 2,255 28,002
2019.03.07 2,310 0 2,310 2,320 2,250 25,589
2019.03.06 2,310 10 2,325 2,325 2,280 11,822
2019.03.05 2,300 5 2,265 2,320 2,255 36,712
2019.03.04 2,305 15 2,290 2,345 2,290 54,904
2019.02.28 2,290 110 2,400 2,405 2,275 74,459
2019.02.27 2,400 0 2,440 2,440 2,375 21,632
2019.02.26 2,400 5 2,395 2,410 2,375 15,039
2019.02.25 2,395 10 2,385 2,410 2,370 22,545
2019.02.22 2,385 30 2,430 2,435 2,370 36,433
2019.02.21 2,415 45 2,400 2,435 2,360 48,881
2019.02.20 2,370 80 2,450 2,465 2,370 71,976
2019.02.19 2,450 5 2,460 2,460 2,425 23,777
2019.02.18 2,455 5 2,445 2,470 2,430 32,144
2019.02.15 2,450 10 2,420 2,455 2,415 36,506
2019.02.14 2,440 10 2,435 2,450 2,415 55,648
2019.02.13 2,430 20 2,450 2,470 2,425 39,636
2019.02.12 2,450 25 2,425 2,450 2,405 61,864
2019.02.11 2,425 15 2,420 2,440 2,400 68,736
2019.02.08 2,410 10 2,400 2,415 2,370 26,035
2019.02.07 2,400 0 2,380 2,425 2,375 24,783
2019.02.01 2,400 5 2,395 2,410 2,350 32,690
2019.01.31 2,405 10 2,415 2,430 2,350 38,028
2019.01.30 2,415 5 2,405 2,455 2,375 47,965
2019.01.29 2,420 70 2,370 2,485 2,370 106,191
2019.01.28 2,350 50 2,380 2,400 2,350 53,498
2019.01.24 2,410 20 2,430 2,430 2,375 28,601
2019.01.23 2,390 5 2,385 2,435 2,360 80,702
2019.01.22 2,385 40 2,360 2,480 2,340 264,648
2019.01.21 2,345 15 2,335 2,350 2,320 43,795
2019.01.18 2,330 10 2,325 2,350 2,295 66,687
2019.01.17 2,320 0 2,320 2,340 2,295 36,649
2019.01.16 2,320 20 2,330 2,350 2,305 55,923
2019.01.15 2,340 15 2,305 2,340 2,305 38,829
2019.01.14 2,325 75 2,260 2,325 2,250 58,001
2019.01.11 2,250 45 2,215 2,290 2,205 108,204
2019.01.10 2,205 5 2,210 2,240 2,200 30,402
2019.01.09 2,210 50 2,185 2,235 2,165 75,394
2019.01.08 2,160 5 2,165 2,200 2,150 22,145
2019.01.07 2,165 5 2,160 2,190 2,155 28,671
2019.01.04 2,160 20 2,230 2,230 2,140 31,597
2019.01.03 2,180 15 2,165 2,300 2,145 67,691
2019.01.02 2,165 5 2,160 2,190 2,145 28,760
2018.12.28 2,160 30 2,115 2,170 2,115 17,200
2018.12.27 2,130 5 2,205 2,210 2,130 25,363
2018.12.26 2,135 110 2,225 2,245 2,135 94,191
2018.12.24 2,245 15 2,245 2,275 2,230 28,265
2018.12.21 2,260 15 2,245 2,265 2,230 45,615
2018.12.20 2,245 10 2,260 2,310 2,235 58,476
2018.12.19 2,255 0 2,240 2,270 2,235 32,776
2018.12.18 2,255 15 2,290 2,290 2,240 56,320
2018.12.17 2,270 35 2,315 2,320 2,245 65,251
2018.12.13 2,285 10 2,300 2,320 2,275 15,449
2018.12.12 2,295 65 2,230 2,300 2,165 66,198
2018.12.11 2,230 40 2,255 2,290 2,230 46,871
2018.12.10 2,270 20 2,275 2,300 2,255 49,807
2018.12.07 2,290 5 2,295 2,315 2,275 59,866
2018.12.06 2,285 75 2,365 2,365 2,285 148,026
2018.12.05 2,360 5 2,440 2,620 2,350 620,589
2018.12.04 2,365 20 2,360 2,365 2,315 38,855
2018.12.03 2,345 25 2,320 2,370 2,295 57,883
2018.11.30 2,320 25 2,365 2,365 2,290 53,747
2018.11.29 2,345 10 2,370 2,380 2,325 75,407
2018.11.28 2,335 30 2,395 2,395 2,320 107,360
2018.11.27 2,365 15 2,365 2,385 2,340 50,392
2018.11.26 2,350 20 2,325 2,410 2,325 104,207
2018.11.23 2,370 45 2,400 2,455 2,335 123,055
2018.11.22 2,415 15 2,460 2,480 2,400 178,067
2018.11.21 2,430 50 2,420 2,480 2,365 239,937
2018.11.20 2,380 30 2,350 2,570 2,350 1,515,378
2018.11.19 2,350 55 2,330 2,360 2,295 86,802
2018.11.16 2,295 30 2,350 2,375 2,295 112,539
2018.11.15 2,325 25 2,310 2,350 2,285 111,088
2018.11.14 2,300 10 2,305 2,350 2,295 120,088
2018.11.13 2,310 55 2,215 2,405 2,215 1,104,399
2018.11.12 2,255 10 2,245 2,300 2,245 58,014
2018.11.09 2,265 60 2,345 2,345 2,260 60,429
2018.11.08 2,325 75 2,300 2,325 2,260 84,627
2018.11.07 2,250 5 2,255 2,380 2,235 221,935
2018.11.06 2,245 60 2,320 2,320 2,220 142,486
2018.11.05 2,305 5 2,270 2,325 2,250 120,029
2018.11.02 2,300 70 2,255 2,325 2,220 231,316
2018.11.01 2,230 5 2,235 2,295 2,220 121,576
2018.10.31 2,225 85 2,165 2,315 2,105 253,985
2018.10.30 2,140 20 2,010 2,280 2,000 310,723
2018.10.29 2,460 20 2,465 2,465 2,450 10,620
2018.10.26 2,480 55 2,535 2,675 2,420 1,221,708
2018.10.23 2,400 50 2,350 2,820 2,330 3,960,114
2018.10.22 2,350 40 2,355 2,415 2,350 77,320
2018.10.19 2,390 60 2,390 2,410 2,345 126,198
2018.10.18 2,365 45 2,345 2,365 2,340 489
2018.10.17 2,320 5 2,315 2,375 2,280 45,405
2018.10.16 2,290 0 2,280 2,290 2,255 2,643
2018.10.15 2,290 25 2,265 2,290 2,245 32,535
2018.10.12 2,265 105 2,155 2,270 2,140 73,781
2018.10.11 2,160 145 2,215 2,380 2,160 83,703
2018.10.10 2,305 230 2,535 2,610 2,305 110,488
2018.10.08 2,535 15 2,520 2,590 2,520 28,361
2018.10.05 2,550 10 2,565 2,620 2,550 40,223
2018.10.04 2,560 50 2,645 2,645 2,540 41,711
2018.10.02 2,610 80 2,690 2,710 2,610 79,856
2018.10.01 2,690 20 2,720 2,720 2,680 35,644
2018.09.28 2,710 20 2,730 2,740 2,700 38,997
2018.09.27 2,730 10 2,740 2,740 2,710 37,591
2018.09.21 2,740 45 2,685 2,740 2,685 39,265
2018.09.20 2,695 0 2,695 2,710 2,675 77,991
2018.09.19 2,695 45 2,750 2,750 2,695 86,037
2018.09.18 2,740 20 2,765 2,770 2,730 121,473
2018.09.17 2,760 95 2,850 2,850 2,725 148,665
2018.09.14 2,855 20 2,840 2,900 2,835 146,288
2018.09.13 2,835 30 2,800 2,870 2,795 130,141
2018.09.05 2,775 15 2,785 2,785 2,750 62,293
2018.09.03 2,755 35 2,765 2,820 2,755 68,125
2018.08.31 2,790 5 2,785 2,810 2,770 57,217
2018.08.30 2,785 35 2,820 2,850 2,785 81,333
2018.08.29 2,810 25 2,835 2,840 2,790 111,154
2018.08.28 2,835 115 3,090 3,155 2,830 755,799
2018.08.27 2,950 165 2,790 2,970 2,725 329,079
2018.08.24 2,785 25 2,785 2,835 2,760 58,677
2018.08.23 2,810 60 2,750 2,810 2,750 58,967
2018.08.22 2,750 15 2,740 2,860 2,705 106,767
2018.08.21 2,735 10 2,725 2,765 2,700 43,779
2018.08.20 2,725 30 2,730 2,780 2,700 52,767
2018.08.14 2,755 70 2,720 2,775 2,700 49,404
2018.08.13 2,685 85 2,790 2,900 2,685 242,572
2018.08.06 2,880 35 2,885 2,910 2,845 63,980
2018.08.03 2,845 20 2,850 2,900 2,830 86,125
2018.08.02 2,865 35 2,900 3,035 2,835 298,089
2018.08.01 2,900 30 2,900 2,965 2,870 175,676
2018.07.31 2,930 70 2,880 3,100 2,810 962,357
2018.07.30 2,860 0 2,875 2,880 2,835 89,347
2018.07.26 2,810 80 2,690 2,830 2,690 191,105
2018.07.25 2,730 100 2,595 3,045 2,595 1,951,943
2018.07.24 2,630 40 2,670 2,730 2,605 177,872
2018.07.23 2,670 140 2,805 2,805 2,670 182,235
2018.07.20 2,810 80 2,730 3,285 2,730 3,333,834
2018.07.19 2,730 45 2,785 2,800 2,715 55,616
2018.07.18 2,775 60 2,865 2,865 2,745 82,327
2018.07.17 2,835 25 2,890 2,890 2,820 67,119
2018.07.16 2,860 5 2,935 2,950 2,840 67,409
2018.07.13 2,865 85 2,790 2,945 2,775 159,700
2018.07.12 2,780 15 2,800 2,800 2,725 29,138
2018.07.11 2,765 20 2,825 2,860 2,745 111,839
2018.07.09 2,650 40 2,670 2,695 2,625 41,699
2018.07.06 2,690 30 2,645 2,720 2,610 58,188
2018.07.05 2,660 40 2,700 2,745 2,610 66,616
2018.07.04 2,700 25 2,675 2,715 2,650 69,378
2018.07.03 2,675 55 2,580 2,715 2,580 96,613
2018.07.02 2,620 190 2,800 2,860 2,610 161,869
2018.06.29 2,810 70 2,880 2,950 2,780 83,625
2018.06.28 2,880 70 2,950 2,970 2,840 81,753
2018.06.25 3,020 55 2,940 3,040 2,940 59,151
2018.06.22 2,965 75 3,025 3,050 2,890 176,683
2018.06.21 3,040 65 3,000 3,110 3,000 157,678
2018.06.20 2,975 5 2,970 3,060 2,930 116,239
2018.06.19 2,970 190 3,105 3,200 2,970 280,272
2018.06.18 3,160 155 3,260 3,310 3,115 292,442
2018.06.14 3,400 110 3,330 3,545 3,310 824,531
2018.06.12 3,290 25 3,350 3,410 3,275 314,757
2018.06.11 3,315 95 3,220 3,330 3,220 239,580
2018.06.08 3,220 115 3,325 3,330 3,195 300,988
2018.06.07 3,335 65 3,440 3,460 3,325 365,479
2018.06.05 3,400 170 3,605 3,635 3,385 722,019
2018.06.04 3,570 205 3,430 3,635 3,375 1,573,138
2018.06.01 3,365 45 3,495 3,580 3,305 903,515
2018.05.31 3,410 5 3,435 3,480 3,295 441,259
2018.05.30 3,405 25 3,400 3,575 3,395 814,123
2018.05.29 3,430 25 3,550 3,670 3,410 1,400,368
2018.05.28 3,455 170 3,320 3,570 3,285 1,165,331
2018.05.25 3,285 245 3,485 3,940 3,255 5,784,153
2018.05.24 3,530 25 3,495 3,620 3,430 1,455,546
2018.05.23 3,555 115 3,440 3,870 3,400 6,906,560
2018.05.21 3,440 215 3,235 3,680 3,190 3,325,607
2018.05.18 3,225 50 3,235 3,390 3,200 1,299,137
2018.05.17 3,175 215 3,350 3,445 3,115 2,081,694
2018.05.16 3,390 140 3,195 3,915 3,130 16,571,595
2018.05.14 3,025 35 3,075 3,095 3,025 247,167
2018.05.11 3,060 40 3,140 3,140 3,040 225,662
2018.05.10 3,100 100 3,000 3,110 2,965 448,061
2018.05.09 3,000 25 3,055 3,060 2,930 292,067
2018.05.08 3,025 10 3,050 3,080 2,980 358,995
2018.05.04 3,015 50 2,960 3,030 2,930 383,991
2018.05.03 2,965 60 2,905 3,095 2,875 929,652
2018.05.02 2,905 105 2,810 2,960 2,790 687,978
2018.04.26 3,010 185 3,115 3,125 3,010 1,311,948
2018.04.25 3,195 55 3,400 4,080 3,195 16,871,616
2018.04.24 3,140 200 2,950 3,175 2,925 325,372
2018.04.23 2,940 20 3,000 3,000 2,910 96,460
2018.04.20 2,960 10 2,990 3,015 2,960 141,961
2018.04.19 2,970 60 3,045 3,045 2,960 232,145
2018.04.18 3,030 85 2,965 3,175 2,910 846,903
2018.04.17 2,945 65 2,880 2,945 2,855 160,728
2018.04.16 2,880 15 2,865 2,915 2,845 87,703
2018.04.13 2,865 25 2,905 2,925 2,825 107,397
2018.04.12 2,890 110 2,780 2,920 2,775 226,809
2018.04.11 2,780 40 2,735 2,790 2,735 81,379
2018.04.10 2,740 55 2,815 2,820 2,690 109,139
2018.04.09 2,795 30 2,785 2,825 2,760 90,047
2018.04.06 2,765 25 2,835 2,835 2,750 119,007
2018.04.05 2,790 110 2,900 2,930 2,790 219,493
2018.04.04 2,900 50 2,945 2,980 2,875 132,811
2018.04.03 2,950 30 2,890 2,950 2,885 90,950
2018.04.02 2,920 40 2,955 2,985 2,900 171,826
2018.03.29 2,965 40 2,935 2,970 2,885 337,077
2018.03.28 2,925 40 2,955 2,995 2,905 223,678
2018.03.27 2,965 20 3,045 3,045 2,945 310,853
2018.03.26 2,985 15 3,045 3,045 2,910 182,352
2018.03.23 3,000 110 3,045 3,250 2,975 924,710
2018.03.22 3,110 60 3,145 3,185 3,075 288,871
2018.03.21 3,170 0 3,175 3,300 3,145 405,935
2018.03.20 3,170 0 3,170 3,200 3,145 196,925
2018.03.19 3,170 55 3,225 3,255 3,160 215,198
2018.03.16 3,225 20 3,250 3,350 3,200 522,508
2018.03.15 3,245 75 3,185 3,280 3,130 363,045
2018.03.14 3,170 30 3,230 3,265 3,140 316,806
2018.03.13 3,200 55 3,280 3,340 3,195 509,353
2018.03.12 3,255 165 3,120 3,285 3,080 955,182
2018.03.09 3,090 45 3,095 3,140 3,050 306,312
2018.03.08 3,045 5 3,060 3,145 3,020 391,701
2018.03.07 3,155 15 3,165 3,165 3,155 6,562
2018.03.06 3,140 60 3,200 3,230 3,130 649,106
2018.03.05 3,200 0 3,250 3,315 3,195 780,073
2018.03.02 3,250 35 3,245 3,270 3,240 53,860
2018.02.28 3,215 70 3,160 3,475 3,130 1,578,297
2018.02.27 3,145 50 3,230 3,250 3,140 321,226
2018.02.26 3,195 75 3,275 3,350 3,180 576,466
2018.02.23 3,270 85 3,370 3,415 3,260 517,040
2018.02.22 3,355 60 3,495 3,525 3,320 882,547
2018.02.21 3,415 20 3,420 3,525 3,385 709,619
2018.02.20 3,395 25 3,430 3,535 3,390 999,009
2018.02.19 3,420 155 3,300 3,595 3,265 1,857,172
2018.02.14 3,265 130 3,405 3,515 3,230 844,047
2018.02.13 3,395 60 3,515 3,670 3,325 1,762,950
2018.02.12 3,455 55 3,520 3,615 3,450 1,663,831
2018.02.09 3,510 55 3,400 3,895 3,290 7,391,461
2018.02.08 3,455 335 3,160 3,845 3,110 10,424,581
2018.02.07 3,120 295 3,450 3,540 3,120 2,041,999
2018.02.06 3,415 185 3,340 3,550 3,275 1,467,122
2018.02.05 3,600 240 3,765 4,035 3,595 2,426,501
2018.02.02 3,840 230 4,115 4,750 3,740 11,859,850
2018.02.01 4,070 165 4,180 4,265 3,960 4,067,542
2018.01.31 4,235 655 3,630 4,635 3,625 23,073,201
2018.01.30 3,580 70 3,720 3,740 3,460 1,928,833
2018.01.29 3,650 545 3,125 3,850 3,110 10,399,087
2018.01.26 3,105 35 3,100 3,290 3,065 1,134,247
2018.01.25 3,070 45 3,110 3,155 3,035 472,025
2018.01.24 3,115 35 3,130 3,190 3,075 769,529
2018.01.23 3,150 5 3,100 3,160 3,065 595,638
2018.01.22 3,145 140 2,990 3,150 2,970 1,505,198
2018.01.19 3,005 110 2,915 3,080 2,875 951,320
2018.01.18 2,895 10 2,915 2,980 2,880 486,475
2018.01.17 2,905 20 2,945 3,070 2,905 1,109,510
2018.01.16 2,925 10 2,925 3,040 2,920 900,512
2018.01.15 2,935 100 3,070 3,100 2,900 755,669
2018.01.12 3,035 30 3,000 3,065 2,945 800,899
2018.01.11 3,065 265 2,830 3,190 2,800 3,836,185
2018.01.10 2,800 50 2,890 2,930 2,750 442,496
2018.01.09 2,850 140 3,165 3,225 2,830 2,374,911
2018.01.08 2,990 60 2,930 3,025 2,870 1,049,791
2018.01.05 2,930 35 2,955 2,980 2,865 689,732
2018.01.04 2,965 245 2,735 3,170 2,710 5,402,145
2018.01.03 2,720 5 2,715 2,745 2,680 380,294
2018.01.02 2,715 135 2,610 2,835 2,560 1,039,371
2017.12.28 2,580 0 2,620 2,655 2,575 381,811
2017.12.27 2,580 20 2,540 2,620 2,540 242,180
2017.12.26 2,560 80 2,660 2,670 2,500 352,702
2017.12.22 2,640 15 2,690 2,770 2,615 417,952
2017.12.21 2,655 120 2,795 2,845 2,640 518,478
2017.12.20 2,775 95 2,850 3,020 2,775 1,246,386
2017.12.19 2,870 240 3,090 3,140 2,815 1,172,442
2017.12.18 3,110 30 3,145 3,350 3,030 2,888,009
2017.12.15 3,080 20 3,115 3,235 2,980 2,635,998
2017.12.14 3,060 225 2,875 3,340 2,875 12,226,634
2017.12.13 2,835 65 2,810 3,020 2,740 2,990,220
2017.12.12 2,770 170 2,960 2,965 2,715 1,473,219
2017.12.11 2,940 55 2,840 3,120 2,730 2,794,150
2017.12.08 2,885 180 3,130 3,700 2,720 12,378,424
2017.12.07 3,065 325 3,285 3,285 2,960 3,119,924
2017.12.06 3,390 475 3,040 3,585 2,945 14,457,825
2017.12.05 2,915 670 2,260 2,915 2,250 11,064,765
2017.12.04 2,245 10 2,250 2,315 2,235 132,876
2017.12.01 2,235 15 2,220 2,320 2,220 213,914
2017.11.30 2,240 20 2,225 2,245 2,215 27,785
2017.11.29 2,220 40 2,250 2,285 2,210 103,683
2017.11.28 2,260 25 2,280 2,320 2,250 119,833
2017.11.27 2,285 10 2,305 2,405 2,265 482,858
2017.11.24 2,275 30 2,260 2,290 2,230 191,706
2017.11.23 2,245 30 2,215 2,260 2,215 62,613
2017.11.22 2,215 30 2,245 2,250 2,210 91,879
2017.11.21 2,245 40 2,275 2,295 2,245 144,746
2017.11.20 2,285 5 2,265 2,300 2,250 128,091
2017.11.17 2,290 40 2,245 2,435 2,245 480,331
2017.11.16 2,250 40 2,250 2,275 2,215 107,138
2017.11.15 2,210 105 2,315 2,315 2,190 259,624
2017.11.13 2,340 40 2,385 2,390 2,335 116,173
2017.11.10 2,380 25 2,355 2,395 2,340 153,092
2017.11.07 2,340 35 2,305 2,365 2,305 182,255
2017.11.06 2,305 55 2,390 2,390 2,290 206,423
2017.11.03 2,360 100 2,465 2,480 2,335 394,345
2017.11.02 2,460 25 2,490 2,490 2,455 160,582
2017.11.01 2,485 20 2,455 2,515 2,455 308,067
2017.10.31 2,465 10 2,485 2,490 2,445 219,171
2017.10.26 2,455 70 2,530 2,535 2,455 349,445
2017.10.25 2,525 25 2,520 2,540 2,475 334,150
2017.10.24 2,500 0 2,500 2,520 2,470 245,476
2017.10.23 2,500 5 2,550 2,610 2,485 956,271
2017.10.20 2,495 40 2,465 2,675 2,440 2,222,564
2017.10.19 2,455 15 2,490 2,540 2,440 296,292
2017.10.16 2,535 15 2,600 2,655 2,535 480,625
2017.10.13 2,550 115 2,695 2,695 2,530 349,745
2017.10.12 2,665 20 2,685 2,765 2,645 409,589
2017.10.11 2,685 45 2,750 2,870 2,640 2,824,216
2017.10.10 2,640 40 2,590 2,640 2,535 244,666
2017.09.29 2,600 25 2,580 2,640 2,490 296,333
2017.09.26 2,705 70 2,725 2,835 2,670 629,895
2017.09.25 2,775 30 2,935 3,000 2,750 1,703,725
2017.09.22 2,745 10 2,805 2,980 2,715 1,975,345
2017.09.21 2,735 25 2,800 3,095 2,735 5,861,527
2017.09.20 2,710 105 2,815 2,860 2,685 1,026,691
2017.09.19 2,815 135 2,730 3,195 2,685 6,924,695
2017.09.18 2,680 15 2,650 2,740 2,645 214,109
2017.09.14 2,790 25 2,820 2,875 2,775 474,953
2017.09.12 2,815 5 2,820 2,870 2,785 414,773
2017.09.11 2,820 100 2,920 2,955 2,800 639,551
2017.09.08 2,920 145 3,150 3,150 2,845 907,208
2017.09.07 3,065 5 3,120 3,240 3,065 1,255,298
2017.09.06 3,070 25 3,100 3,180 3,035 586,930
2017.09.05 3,095 90 3,215 3,280 3,040 1,489,391
2017.09.04 3,185 45 3,070 3,480 3,050 7,180,964
2017.09.01 3,140 85 3,240 3,270 3,100 1,099,483
2017.08.29 3,340 220 3,080 3,725 3,055 18,505,795
2017.08.28 3,120 10 3,050 3,240 3,045 1,403,243
2017.08.25 3,110 100 3,300 3,310 3,090 1,769,144
2017.08.24 3,210 120 3,355 3,360 3,145 1,686,123
2017.08.23 3,330 140 3,235 3,690 3,220 9,246,578
2017.08.18 3,450 140 3,355 3,900 3,250 18,141,121
2017.08.17 3,310 560 2,790 3,520 2,775 19,382,145
2017.08.16 2,750 100 2,850 2,960 2,740 1,469,889
2017.08.11 2,770 280 3,205 3,300 2,650 3,547,544
2017.08.10 3,050 40 3,070 3,450 3,010 8,664,594
2017.08.09 3,090 0 3,300 3,350 2,980 8,969,538
2017.08.08 3,090 710 2,590 3,090 2,555 11,796,697
2017.08.07 2,380 190 2,530 2,560 2,365 1,129,774
2017.08.04 2,570 45 2,475 2,585 2,440 1,344,695
2017.08.03 2,525 5 2,470 2,570 2,405 1,288,669
2017.07.31 2,580 70 2,625 2,740 2,460 2,186,129
2017.07.28 2,650 90 2,905 2,945 2,615 1,952,245
2017.07.27 2,740 105 2,945 3,235 2,650 4,235,396
2017.07.26 2,845 170 2,770 3,175 2,700 7,829,177
2017.07.25 2,675 0 2,685 3,135 2,590 9,314,047
2017.07.24 2,675 400 2,310 2,845 2,190 11,913,571
2017.07.19 2,095 480 1,615 2,095 1,585 3,912,741
2017.07.18 1,615 90 1,710 1,715 1,580 161,565
2017.07.17 1,705 40 1,745 1,745 1,700 41,272
2017.07.14 1,745 55 1,785 1,810 1,700 87,169
2017.07.13 1,800 5 1,800 1,850 1,780 28,800
2017.07.12 1,795 65 1,860 1,870 1,765 110,628
2017.07.07 1,940 20 1,925 1,950 1,900 37,256
2017.07.06 1,920 30 1,950 1,960 1,825 57,456
2017.07.05 1,950 20 1,970 1,975 1,925 44,069
2017.07.04 1,970 5 1,980 1,990 1,945 38,581
2017.07.03 1,975 45 2,025 2,025 1,970 48,325
2017.06.30 2,020 10 2,030 2,030 1,995 34,339
2017.06.29 2,030 0 2,035 2,040 2,015 18,963
2017.06.27 2,055 5 2,060 2,060 2,030 30,502
2017.06.26 2,060 5 2,060 2,100 2,020 35,577
2017.06.23 2,065 10 2,075 2,075 2,040 52,751
2017.06.22 2,075 0 2,075 2,120 2,060 35,312
2017.06.21 2,070 35 2,095 2,115 2,065 13,324
2017.06.20 2,105 0 2,105 2,120 2,060 47,769
2017.06.16 2,080 5 2,085 2,130 2,075 56,921
2017.06.15 2,075 0 2,070 2,100 2,050 86,485
2017.06.14 2,075 55 2,020 2,095 2,010 107,757
2017.06.13 2,020 10 2,030 2,030 2,005 56,027
2017.06.12 2,030 0 2,030 2,035 2,010 37,424
2017.06.07 2,045 0 2,045 2,045 2,010 35,152
2017.06.05 2,045 40 2,005 2,045 1,990 46,825
2017.06.02 2,005 5 2,005 2,040 1,990 53,593
2017.06.01 2,000 50 2,050 2,050 1,995 59,376
2017.05.31 2,050 5 2,020 2,050 2,005 26,785
2017.05.30 2,045 10 2,055 2,055 1,925 83,446
2017.05.29 2,055 15 2,070 2,090 1,970 99,030
2017.05.26 2,070 5 2,080 2,135 2,070 92,941
2017.05.23 2,020 15 2,005 2,020 1,990 33,318
2017.05.22 2,005 0 2,005 2,015 1,990 32,637
2017.05.19 2,005 20 2,030 2,030 1,985 91,212
2017.05.18 2,025 5 2,020 2,055 1,980 54,669
2017.05.17 2,020 40 2,060 2,075 2,020 79,689
2017.05.16 2,015 25 2,045 2,055 1,990 98,809
2017.05.11 1,985 5 1,970 1,990 1,950 43,660
2017.05.10 1,990 10 2,015 2,015 1,885 100,159
2017.05.08 2,000 15 2,020 2,020 1,980 25,557
2017.05.04 2,015 20 1,995 2,055 1,990 39,343
2017.05.02 1,995 15 2,010 2,010 1,970 37,833
2017.04.28 2,010 10 2,020 2,020 1,990 30,767
2017.04.25 1,995 0 1,980 2,010 1,970 29,559
2017.04.24 1,995 50 2,035 2,040 1,985 72,840
2017.04.21 2,045 5 2,050 2,050 2,000 57,116
2017.04.20 2,050 5 2,045 2,060 2,020 26,163
2017.04.19 2,045 20 2,025 2,050 2,015 26,945
2017.04.18 2,025 5 2,020 2,045 2,000 42,357
2017.04.17 2,030 30 2,000 2,030 1,990 45,784
2017.04.13 2,000 60 2,055 2,060 1,970 111,522
2017.04.12 2,060 40 2,100 2,100 2,015 65,647
2017.04.11 2,100 40 2,130 2,130 2,040 49,538
2017.04.10 2,140 25 2,165 2,185 2,115 36,922
2017.04.07 2,165 10 2,160 2,190 2,150 15,425
2017.04.04 2,160 45 2,180 2,200 2,155 35,788
2017.04.03 2,205 30 2,210 2,225 2,170 31,507
2017.03.31 2,235 5 2,230 2,235 2,110 29,697
2017.03.30 2,240 90 2,140 2,330 2,130 195,104
2017.03.28 2,145 25 2,170 2,175 2,115 85,265
2017.03.27 2,170 70 2,230 2,235 2,165 57,892
2017.03.23 2,230 0 2,240 2,240 2,200 21,219
2017.03.22 2,230 10 2,235 2,235 2,200 47,620
2017.03.21 2,240 0 2,240 2,260 2,205 51,839
2017.03.20 2,240 45 2,275 2,275 2,225 36,114
2017.03.17 2,285 55 2,335 2,335 2,250 147,124
2017.03.16 2,340 15 2,355 2,360 2,315 54,152
2017.03.15 2,355 10 2,360 2,360 2,305 123,113
2017.03.14 2,365 10 2,370 2,370 2,300 108,260
2017.03.13 2,375 5 2,400 2,400 2,335 69,064
2017.03.10 2,380 30 2,410 2,410 2,350 41,795
2017.03.09 2,410 10 2,405 2,415 2,375 39,105
2017.03.08 2,420 0 2,420 2,420 2,375 27,673
2017.03.07 2,420 30 2,390 2,420 2,345 26,487
2017.03.06 2,390 5 2,385 2,390 2,340 23,881
2017.03.03 2,385 45 2,385 2,420 2,310 111,579
2017.03.02 2,430 10 2,425 2,435 2,400 28,406
2017.02.28 2,440 25 2,440 2,460 2,415 15,797
2017.02.27 2,465 5 2,460 2,465 2,415 18,044
2017.02.24 2,460 5 2,465 2,465 2,425 21,430
2017.02.23 2,465 10 2,475 2,475 2,420 42,654
2017.02.22 2,475 15 2,470 2,480 2,435 20,166
2017.02.21 2,460 10 2,385 2,460 2,380 85,855
2017.02.20 2,450 25 2,475 2,475 2,420 44,614
2017.02.17 2,475 5 2,475 2,480 2,430 19,469
2017.02.16 2,470 30 2,440 2,470 2,440 20,232
2017.02.15 2,440 0 2,440 2,450 2,425 27,079
2017.02.14 2,440 15 2,450 2,455 2,405 55,882
2017.02.13 2,455 20 2,480 2,480 2,435 34,082
2017.02.10 2,475 15 2,490 2,505 2,450 47,735
2017.02.09 2,490 45 2,450 2,495 2,445 39,170
2017.02.08 2,445 0 2,445 2,445 2,420 39,360
2017.02.07 2,445 0 2,450 2,455 2,410 30,690
2017.02.06 2,445 15 2,445 2,450 2,420 35,421
2017.02.03 2,430 25 2,455 2,465 2,395 49,653
2017.02.02 2,455 35 2,490 2,490 2,430 86,463
2017.02.01 2,490 0 2,490 2,500 2,475 1,359
2017.01.31 2,490 90 2,580 2,585 2,480 87,220
2017.01.26 2,580 35 2,620 2,620 2,550 70,743
2017.01.25 2,615 20 2,775 2,850 2,570 281,216
2017.01.24 2,595 105 2,700 2,700 2,595 143,389
2017.01.23 2,700 20 2,670 2,910 2,610 825,972
2017.01.20 2,680 10 2,670 2,700 2,655 69,913
2017.01.19 2,690 5 2,665 2,705 2,660 74,998
2017.01.18 2,695 50 2,640 2,820 2,640 255,248
2017.01.17 2,645 60 2,585 2,645 2,580 34,736
2017.01.13 2,605 55 2,660 2,665 2,590 53,942
2017.01.12 2,660 10 2,685 2,685 2,615 91,766
2017.01.11 2,670 0 2,680 2,685 2,650 86,623
2017.01.10 2,670 15 2,655 2,680 2,615 155,603
2017.01.09 2,655 15 2,655 2,670 2,595 98,959
2017.01.06 2,640 85 2,555 2,700 2,550 268,197
2017.01.05 2,555 35 2,515 2,560 2,500 75,663
2017.01.04 2,520 0 2,525 2,525 2,480 45,983
2017.01.03 2,520 5 2,525 2,550 2,495 40,569
2017.01.02 2,530 15 2,530 2,530 2,530 5
2016.12.29 2,515 0 2,515 2,520 2,485 22,086
2016.12.28 2,515 50 2,475 2,515 2,460 43,798
2016.12.27 2,465 50 2,510 2,520 2,465 36,649
2016.12.26 2,515 5 2,520 2,550 2,480 34,692
2016.12.23 2,520 0 2,530 2,530 2,495 27,136
2016.12.22 2,520 20 2,510 2,540 2,510 24,742
2016.12.21 2,540 15 2,525 2,540 2,400 58,155
2016.12.20 2,525 0 2,530 2,540 2,485 27,278
2016.12.19 2,525 5 2,570 2,570 2,495 29,947
2016.12.16 2,520 40 2,470 2,560 2,450 74,183
2016.12.15 2,480 5 2,465 2,495 2,450 37,031
2016.12.14 2,485 0 2,490 2,500 2,455 37,144
2016.12.13 2,485 45 2,440 2,485 2,400 69,223
2016.12.12 2,440 65 2,380 2,440 2,370 29,782
2016.12.09 2,375 0 2,345 2,400 2,345 23,168
2016.12.08 2,375 20 2,395 2,430 2,325 21,036
2016.12.07 2,395 0 2,405 2,470 2,350 32,556
2016.12.06 2,395 15 2,380 2,495 2,355 55,486
2016.12.05 2,380 50 2,405 2,460 2,325 67,775
2016.12.02 2,430 130 2,545 2,550 2,430 93,033
2016.12.01 2,560 30 2,585 2,690 2,460 190,566
2016.11.30 2,530 20 2,505 2,530 2,445 61,665
2016.11.29 2,510 100 2,410 2,530 2,400 105,776
2016.11.28 2,410 10 2,425 2,445 2,395 32,925
2016.11.25 2,420 10 2,390 2,420 2,370 64,657
2016.11.24 2,410 10 2,400 2,410 2,370 56,364
2016.11.23 2,400 30 2,360 2,405 2,355 58,769
2016.11.21 2,505 55 2,590 2,590 2,500 50,962
2016.11.18 2,560 5 2,570 2,655 2,515 197,278
2016.11.17 2,565 85 2,615 2,645 2,550 89,433
2016.11.16 2,650 30 2,620 2,690 2,590 83,476
2016.11.15 2,620 10 2,625 2,810 2,585 477,936
2016.11.14 2,630 140 2,510 2,630 2,480 198,196
2016.11.11 2,490 80 2,555 2,625 2,485 163,635
2016.11.10 2,570 80 2,515 2,635 2,515 241,383
2016.11.09 2,490 185 2,625 2,715 2,350 924,913
2016.11.08 2,675 225 2,450 2,850 2,425 2,225,934
2016.11.07 2,450 35 2,390 2,450 2,390 28,159
2016.11.04 2,415 0 2,415 2,415 2,340 36,623
2016.11.03 2,415 5 2,405 2,415 2,340 29,845
2016.11.02 2,410 15 2,350 2,420 2,265 74,535
2016.11.01 2,395 75 2,340 2,395 2,275 38,289
2016.10.31 2,320 55 2,375 2,380 2,210 52,081
2016.10.28 2,375 55 2,400 2,430 2,355 29,757
2016.10.27 2,430 30 2,400 2,430 2,380 8,160
2016.10.26 2,400 20 2,415 2,460 2,330 63,766
2016.10.25 2,420 30 2,470 2,495 2,330 59,228
2016.10.24 2,450 65 2,490 2,580 2,445 48,490
2016.10.21 2,515 40 2,575 2,575 2,500 40,564
2016.10.20 2,555 35 2,590 2,615 2,520 41,670
2016.10.19 2,590 10 2,580 2,630 2,560 45,019
2016.10.18 2,580 35 2,510 2,580 2,510 19,265
2016.10.17 2,545 30 2,580 2,590 2,535 38,898
2016.10.14 2,575 50 2,650 2,650 2,540 61,138
2016.10.13 2,625 50 2,715 2,715 2,585 43,728
2016.10.12 2,675 105 2,535 2,695 2,535 78,712
2016.10.11 2,570 5 2,600 2,620 2,565 40,341
2016.10.10 2,575 65 2,650 2,650 2,530 84,675
2016.10.07 2,640 90 2,755 2,895 2,640 374,069
2016.10.06 2,730 40 2,690 2,920 2,685 497,730
2016.10.05 2,690 5 2,705 2,705 2,635 85,556
2016.10.04 2,695 120 2,600 2,855 2,600 386,394
2016.09.30 2,575 115 2,655 2,680 2,530 178,784
2016.09.29 2,690 180 2,510 2,900 2,475 942,133
2016.09.28 2,510 5 2,535 2,565 2,485 78,845
2016.09.27 2,505 45 2,405 2,615 2,385 316,703
2016.09.26 2,460 40 2,530 2,535 2,315 108,889
2016.09.23 2,500 5 2,545 2,545 2,485 40,238
2016.09.22 2,505 75 2,440 2,560 2,410 118,561
2016.09.21 2,430 10 2,430 2,505 2,375 85,739
2016.09.20 2,420 15 2,355 2,455 2,355 52,826
2016.09.19 2,405 5 2,420 2,430 2,335 70,391
2016.09.13 2,410 40 2,380 2,450 2,375 18,210
2016.09.12 2,370 80 2,455 2,455 2,370 61,476
2016.09.09 2,450 80 2,550 2,550 2,435 54,569
2016.09.08 2,530 45 2,575 2,660 2,530 109,007
2016.09.07 2,575 15 2,565 2,625 2,550 56,105
2016.09.06 2,560 65 2,625 2,635 2,540 101,709
2016.09.05 2,550 60 2,485 2,560 2,480 46,008
2016.09.02 2,490 10 2,475 2,520 2,465 36,837
2016.09.01 2,480 20 2,450 2,490 2,440 21,403
2016.08.31 2,460 45 2,510 2,510 2,430 41,048
2016.08.30 2,505 50 2,455 2,635 2,415 66,615
2016.08.29 2,455 40 2,525 2,530 2,410 59,626
2016.08.26 2,495 40 2,540 2,555 2,495 43,976
2016.08.25 2,535 25 2,560 2,580 2,535 49,894
2016.08.24 2,560 0 2,585 2,585 2,545 54,835
2016.08.23 2,570 40 2,610 2,635 2,555 20,484
2016.08.22 2,610 45 2,640 2,655 2,610 62,372
2016.08.19 2,650 0 2,670 2,670 2,650 979
2016.08.18 2,650 10 2,640 2,675 2,625 38,721
2016.08.17 2,640 65 2,710 2,730 2,625 92,028
2016.08.16 2,705 25 2,715 2,755 2,700 59,906
2016.08.12 2,730 5 2,730 2,765 2,720 53,666
2016.08.11 2,725 25 2,760 2,770 2,705 49,065
2016.08.10 2,750 0 2,750 2,770 2,700 74,433
2016.08.09 2,750 5 2,750 2,760 2,705 62,745
2016.08.08 2,755 65 2,800 2,800 2,745 98,646
2016.08.05 2,820 5 2,825 2,840 2,785 83,177
2016.08.04 2,825 50 2,880 2,910 2,800 321,133
2016.08.03 2,875 25 3,000 3,500 2,875 2,404,147
2016.08.02 2,900 0 2,930 2,930 2,840 96,460
2016.08.01 2,900 110 2,825 2,915 2,785 102,249
2016.07.29 2,790 0 2,800 2,820 2,760 33,967
2016.07.28 2,790 10 2,810 2,835 2,770 32,921
2016.07.27 2,780 10 2,750 2,830 2,750 57,153
2016.07.26 2,770 10 2,780 2,795 2,735 39,641
2016.07.25 2,780 80 2,880 2,880 2,780 69,057
2016.07.22 2,860 30 2,985 2,985 2,815 91,808
2016.07.21 2,890 25 2,870 2,920 2,855 99,244
2016.07.20 2,865 5 2,880 2,880 2,830 58,761
2016.07.19 2,870 25 2,915 2,915 2,795 130,411
2016.07.18 2,845 100 2,725 2,930 2,725 155,751
2016.07.15 2,745 15 2,730 2,790 2,700 164,152
2016.07.14 2,760 170 2,950 2,950 2,760 281,220
2016.07.13 2,930 55 2,970 3,035 2,850 478,462
2016.07.12 2,985 175 2,810 3,480 2,800 4,188,451
2016.07.11 2,810 85 2,730 2,810 2,695 85,165
2016.07.08 2,725 30 2,710 2,735 2,650 52,546
2016.07.06 2,650 45 2,680 2,695 2,605 84,945
2016.07.05 2,695 10 2,680 2,710 2,635 60,336
2016.07.04 2,685 25 2,670 2,720 2,620 77,726
2016.07.01 2,660 115 2,555 2,670 2,545 74,021
2016.06.30 2,545 10 2,565 2,610 2,540 59,459
2016.06.29 2,555 40 2,515 2,645 2,510 91,779
2016.06.28 2,515 65 2,455 2,515 2,415 58,978
2016.06.27 2,450 20 2,370 2,460 2,280 75,156
2016.06.24 2,430 250 2,730 2,735 2,315 207,942
2016.06.23 2,680 50 2,730 2,730 2,660 67,089
2016.06.22 2,730 10 2,760 2,770 2,690 62,288
2016.06.21 2,720 0 2,700 2,800 2,635 50,595
2016.06.20 2,720 65 2,665 2,760 2,630 76,057
2016.06.17 2,655 65 2,705 2,800 2,625 110,628
2016.06.16 2,720 115 2,845 2,845 2,660 159,405
2016.06.15 2,835 40 2,780 2,845 2,760 74,952
2016.06.14 2,795 50 2,810 2,875 2,740 122,213
2016.06.13 2,845 85 2,850 2,925 2,845 138,870
2016.06.10 2,930 25 2,890 2,955 2,880 140,502
2016.06.09 2,905 10 2,900 3,065 2,835 532,110
2016.06.08 2,895 20 2,905 2,915 2,850 134,150
2016.06.07 2,915 50 2,845 2,925 2,825 153,587
2016.06.03 2,865 15 2,850 2,895 2,820 163,664
2016.06.02 2,850 70 2,900 2,920 2,825 229,647
2016.06.01 2,920 20 2,960 2,960 2,845 183,044
2016.05.31 2,900 125 2,960 3,025 2,835 606,011
2016.05.30 3,025 375 3,235 3,330 3,005 1,225,317
2016.05.27 3,400 640 3,080 3,585 3,070 3,873,787
2016.05.26 2,760 35 2,825 2,825 2,750 114,274
2016.05.25 2,795 15 2,800 2,840 2,750 150,772
2016.05.24 2,810 130 2,950 2,965 2,800 177,581
2016.05.23 2,940 30 2,990 2,990 2,905 85,808
2016.05.20 2,970 70 2,885 2,985 2,850 135,924
2016.05.19 2,900 60 2,815 2,905 2,775 129,720
2016.05.18 2,840 110 2,985 2,985 2,800 292,701
2016.05.17 2,950 100 3,050 3,050 2,935 155,139
2016.05.16 3,050 0 3,040 3,130 2,930 266,008
2016.05.13 3,050 60 3,115 3,140 3,040 146,957
2016.05.12 3,110 35 3,150 3,170 3,080 128,408
2016.05.11 3,145 5 3,140 3,160 3,055 115,680
2016.05.10 3,140 100 3,040 3,195 3,030 156,753
2016.05.09 3,040 90 3,115 3,165 3,040 123,944
2016.05.04 3,130 115 3,205 3,245 3,110 185,712
2016.05.03 3,245 35 3,210 3,340 3,165 275,185
2016.05.02 3,210 110 3,375 3,375 3,210 200,676
2016.04.29 3,320 5 3,365 3,460 3,295 208,884
2016.04.28 3,325 70 3,350 3,385 3,305 185,863
2016.04.27 3,395 15 3,350 3,525 3,320 294,588
2016.04.26 3,380 60 3,460 3,495 3,280 346,898
2016.04.25 3,440 255 3,690 3,705 3,440 650,168
2016.04.22 3,695 425 3,250 3,785 3,200 760,584
2016.04.21 3,270 120 3,380 3,425 3,255 343,162
2016.04.20 3,390 10 3,420 3,450 3,345 367,106
2016.04.19 3,400 15 3,430 3,570 3,330 456,379
2016.04.18 3,415 65 3,480 3,590 3,380 455,632
2016.04.15 3,480 85 3,620 3,620 3,450 437,885
2016.04.14 3,565 175 3,545 3,775 3,430 616,115
2016.04.12 3,740 260 3,730 3,860 3,650 1,027,752
2016.04.11 4,000 10 4,155 4,180 3,925 793,112
2016.04.08 4,010 160 3,950 4,010 3,800 602,389
2016.04.07 3,850 0 3,900 4,170 3,750 2,353,304
2016.04.06 3,850 110 3,690 4,055 3,675 1,133,028
2016.04.05 3,740 75 3,750 4,335 3,595 2,625,149
2016.04.04 3,665 500 3,970 4,145 3,630 1,417,284
2016.04.01 4,165 735 5,830 5,980 4,130 4,080,636
2016.03.14 24,500 4,500 22,400 24,800 20,650 704,611
2016.03.11 20,000 3,500 16,500 20,800 16,500 395,977
2016.03.10 16,500 500 16,000 17,050 15,850 43,629
2016.03.09 16,000 0 15,950 16,250 15,700 18,776
2016.03.08 16,000 200 15,700 16,450 15,650 20,074
2016.03.07 15,800 300 15,500 16,200 15,400 27,430
2016.03.04 15,500 1,200 14,100 16,150 14,100 86,048
2016.03.03 14,300 350 14,050 14,300 13,800 9,905
2016.03.02 13,950 50 13,750 14,150 13,650 9,174
2016.02.29 13,900 600 13,300 14,200 13,300 23,514
2016.02.26 13,300 100 13,250 13,550 13,100 5,740
2016.02.25 13,400 150 13,300 13,400 13,050 7,828
2016.02.24 13,250 50 13,300 13,600 13,150 11,947
2016.02.23 13,300 350 13,700 13,800 13,250 18,739
2016.02.22 13,650 200 13,600 13,950 13,550 10,944
2016.02.19 13,850 150 13,700 13,850 13,250 12,963
2016.02.18 13,700 50 13,800 13,900 13,450 16,517
2016.02.17 13,650 1,500 15,200 15,200 13,650 41,798
2016.02.16 15,150 50 15,400 16,200 14,350 46,531
2016.02.15 15,200 1,400 14,000 15,300 13,550 51,268
2016.02.12 13,800 650 13,500 16,800 13,200 270,094
2016.02.11 13,150 100 12,500 14,700 12,500 52,361
2016.02.05 13,050 400 12,700 13,100 12,500 13,321
2016.02.04 12,650 100 12,400 12,700 12,300 15,032
2016.02.03 12,600 50 12,500 12,800 12,500 1,624
2016.02.02 12,650 0 12,750 12,750 12,450 4,483
2016.02.01 12,650 250 12,150 13,150 12,150 19,571
2016.01.29 12,400 250 12,200 12,400 11,900 15,781
2016.01.28 12,150 250 12,450 12,450 11,900 14,892
2016.01.27 12,400 100 12,500 12,600 12,150 6,240
2016.01.26 12,500 50 12,600 12,600 12,100 3,026
2016.01.25 12,450 450 11,900 12,750 11,900 17,460
2016.01.22 12,000 50 12,300 12,350 11,850 13,047
2016.01.21 12,050 200 12,300 12,300 11,800 5,687
2016.01.20 12,250 200 12,100 12,300 11,850 8,333
2016.01.19 12,050 350 12,500 12,700 12,050 10,966
2016.01.18 12,500 100 12,100 12,550 12,000 1,232
2016.01.15 12,600 150 12,800 12,950 12,400 14,051
2016.01.14 12,750 50 12,800 13,300 12,600 26,086
2016.01.13 12,800 600 12,500 13,200 12,100 29,052
2016.01.12 12,200 550 12,750 13,050 12,150 15,284
2016.01.11 12,750 700 12,050 13,600 11,700 40,841
2016.01.08 12,050 0 11,800 12,100 11,550 7,666
2016.01.07 12,050 0 12,050 12,200 11,800 9,844
2016.01.06 12,050 200 12,350 12,500 11,950 12,682
2016.01.05 12,250 400 12,600 12,800 12,200 11,363
2016.01.04 12,650 200 12,500 12,700 12,100 29,792
2015.12.30 12,850 1,050 11,900 14,000 11,650 92,772
2015.12.29 11,800 300 11,800 11,900 11,500 5,186
2015.12.28 11,500 250 11,650 11,950 11,250 7,567
2015.12.24 11,750 50 11,800 12,400 11,700 14,525
2015.12.23 11,600 600 12,200 12,200 11,350 3,013
2015.12.22 12,200 500 12,700 12,700 12,100 38,132
2015.12.21 12,700 600 13,450 13,450 12,450 44,128
2015.12.18 13,300 900 12,750 14,800 12,200 129,800
2015.12.17 12,400 100 12,350 13,400 11,950 65,692
2015.12.16 12,300 800 15,000 15,650 12,250 408,011
2015.12.15 13,100 3,000 10,000 13,100 10,000 98,398
2015.12.14 10,100 700 10,550 10,800 10,000 16,295
2015.12.11 10,800 1,100 12,100 12,100 10,700 48,193
2015.12.10 11,900 450 12,050 16,050 11,550 292,495
2015.12.09 12,350 650 13,450 13,450 12,350 9,190
2015.12.08 13,000 550 13,550 13,650 12,800 12,213
2015.12.07 13,550 300 13,600 13,950 13,500 6,752
2015.12.04 13,850 150 13,750 13,950 13,550 3,210
2015.12.03 14,000 100 13,800 14,050 13,700 4,183
2015.12.02 13,900 0 14,150 14,150 13,750 7,196
2015.12.01 13,900 250 14,200 14,350 13,800 5,650
2015.11.30 14,150 350 14,300 14,500 13,850 4,964
2015.11.27 14,500 100 14,800 14,850 14,350 5,431
2015.11.26 14,600 200 14,750 14,750 14,000 9,339
2015.11.25 14,400 550 14,000 14,950 13,600 18,099
2015.11.24 13,850 150 14,000 14,150 13,550 5,828
2015.11.23 14,000 50 13,850 14,050 13,750 5,175
2015.11.20 14,050 150 14,200 14,400 13,750 7,365
2015.11.19 14,200 150 14,050 14,500 13,800 8,357
2015.11.18 14,050 150 14,200 14,300 13,800 6,089
2015.11.17 14,200 400 14,000 15,150 13,850 14,237
2015.11.16 13,800 50 14,000 14,500 13,300 4,189
2015.11.13 13,850 150 14,000 14,200 13,650 9,600
2015.11.12 14,000 500 14,150 14,850 13,950 6,816
2015.11.11 14,500 500 14,300 14,700 14,000 5,266
2015.11.10 14,000 600 14,550 14,550 13,400 9,728
2015.11.09 14,600 300 14,950 15,100 14,450 8,586
2015.11.06 14,900 0 14,750 15,200 14,700 5,074
2015.11.05 14,900 50 14,950 15,050 14,400 5,609
2015.11.04 14,950 100 14,850 15,300 14,600 3,971
2015.11.03 14,850 0 14,850 14,950 14,550 6,945
2015.11.02 14,850 100 14,700 14,900 14,300 6,858
2015.10.30 14,750 400 15,150 15,150 14,600 11,435
2015.10.29 15,150 250 14,900 15,700 14,850 14,040
2015.10.28 14,900 100 14,950 15,250 14,750 13,756
2015.10.27 14,800 150 14,850 15,050 14,700 7,708
2015.10.26 14,950 150 15,000 15,050 14,800 8,020
2015.10.23 14,800 150 15,050 15,400 14,800 19,520
2015.10.22 14,950 300 15,400 15,600 14,850 20,999
2015.10.21 15,250 550 15,000 17,400 14,650 119,381
2015.10.20 14,700 50 14,950 14,950 14,500 14,700
2015.10.19 14,650 550 15,400 15,700 14,650 20,553
2015.10.16 15,200 200 15,450 15,600 15,200 12,965
2015.10.15 15,400 100 15,500 15,800 15,100 23,698
2015.10.14 15,300 400 14,950 16,600 14,750 102,109
2015.10.13 14,900 250 14,600 15,350 14,300 21,982
2015.10.12 14,650 50 14,600 14,900 14,200 12,587
2015.10.08 14,600 50 14,700 14,850 14,400 12,517
2015.10.07 14,550 850 15,250 15,250 14,500 25,373
2015.10.06 15,400 400 15,200 16,400 15,000 59,260
2015.10.05 15,000 400 15,800 15,850 14,700 39,627
2015.10.02 15,400 2,000 17,350 17,400 15,400 130,427
2015.10.01 17,400 4,000 13,600 17,400 13,600 424,091
2015.09.30 13,400 450 13,800 13,800 13,200 9,780
2015.09.25 13,850 50 14,000 14,000 13,400 13,558
2015.09.24 13,800 300 14,350 14,350 13,600 16,594
2015.09.23 14,100 750 14,900 15,050 14,100 21,339
2015.09.22 14,850 0 14,850 15,100 14,700 5,481
2015.09.21 14,850 300 15,200 15,200 14,500 14,560
2015.09.18 15,150 100 15,100 15,200 14,850 15,713
2015.09.17 15,050 200 15,400 15,400 14,800 13,397
2015.09.16 15,250 200 15,150 15,700 15,100 17,395
2015.09.15 15,050 50 15,200 15,500 15,000 8,631
2015.09.14 15,100 900 16,300 16,300 15,000 29,283
2015.09.11 16,000 0 15,950 16,400 15,600 13,333
2015.09.10 16,000 300 15,700 16,300 15,600 17,730
2015.09.09 15,700 650 15,050 17,300 15,050 60,532
2015.09.08 15,050 450 15,500 15,700 15,050 11,250
2015.09.07 15,500 100 15,600 15,950 15,000 11,804
2015.09.04 15,600 1,000 16,600 17,000 15,600 28,625
2015.09.03 16,600 150 17,000 18,450 16,550 139,223
2015.09.02 16,750 650 17,250 18,100 16,500 75,972
2015.09.01 17,400 0 17,100 18,000 16,700 48,234
2015.08.31 17,400 850 16,900 19,400 16,300 233,415
2015.08.28 16,550 300 17,250 17,250 16,050 64,971
2015.08.27 16,850 400 18,400 20,700 16,550 415,860
2015.08.26 17,250 3,950 13,300 17,250 13,300 149,047
2015.08.25 13,300 700 12,800 13,900 12,700 14,261
2015.08.24 12,600 200 12,500 13,400 12,300 12,032
2015.08.21 12,800 1,050 12,800 13,500 12,300 15,877
2015.08.20 13,850 50 13,500 15,200 13,500 78,295
2015.08.19 13,900 900 14,800 15,550 13,300 60,991
2015.08.18 14,800 1,200 16,350 16,350 14,600 34,480
2015.08.17 16,000 650 17,000 17,000 15,600 17,093
2015.08.13 16,650 150 16,700 16,800 16,200 14,752
2015.08.12 16,500 950 17,500 17,500 16,200 26,774
2015.08.11 17,450 200 17,150 18,500 17,150 33,138
2015.08.10 17,250 100 17,150 17,750 16,900 11,896
2015.08.07 17,150 350 17,650 17,650 16,900 21,261
2015.08.06 17,500 100 17,750 17,900 17,200 12,221
2015.08.05 17,600 200 17,650 17,750 17,200 9,885
2015.08.04 17,400 600 17,350 18,700 16,850 25,121
2015.08.03 16,800 700 17,100 17,500 16,800 12,703
2015.07.31 17,500 550 17,000 17,550 16,400 20,951
2015.07.30 16,950 1,500 18,500 18,500 16,950 36,511
2015.07.29 18,450 150 18,900 18,950 17,850 20,414
2015.07.28 18,600 750 19,000 19,350 18,000 26,724
2015.07.27 19,350 1,050 20,250 20,550 19,200 26,678
2015.07.24 20,400 900 19,150 21,800 19,150 109,114
2015.07.23 19,500 500 20,200 20,200 19,500 18,908
2015.07.22 20,000 300 20,300 20,500 19,450 42,857
2015.07.21 20,300 650 21,100 21,100 20,000 48,670
2015.07.20 20,950 150 20,700 21,350 20,300 41,994
2015.07.17 20,800 250 20,650 21,500 20,250 65,026
2015.07.16 21,050 1,550 22,800 22,800 20,850 116,978
2015.07.15 22,600 2,600 24,200 24,400 22,250 188,626
2015.07.14 25,200 4,250 21,400 26,700 21,100 389,517
2015.07.13 20,950 0 21,700 21,700 20,600 27,462
2015.07.10 20,950 450 21,750 22,050 20,500 36,525
2015.07.09 21,400 900 22,550 22,600 20,850 44,262
2015.07.08 22,300 400 22,600 22,950 21,500 49,539
2015.07.07 22,700 1,200 21,800 23,200 21,000 115,591
2015.07.06 21,500 1,650 23,000 23,250 21,500 60,531
2015.07.03 23,150 600 23,750 24,300 22,300 122,566
2015.07.02 23,750 250 23,800 24,350 23,000 170,559
2015.07.01 23,500 500 24,250 24,500 22,650 158,106
2015.06.30 24,000 1,700 25,950 25,950 23,500 176,344
2015.06.29 25,700 400 25,000 27,400 24,350 290,746
2015.06.26 25,300 650 25,450 27,950 24,000 328,987
2015.06.25 24,650 750 24,250 28,300 22,500 655,523
2015.06.24 25,400 1,900 23,600 29,400 23,600 1,178,368
2015.06.23 23,500 5,400 18,300 23,500 18,150 810,097
2015.06.22 18,100 350 17,800 19,000 17,500 142,898
2015.06.18 18,100 100 18,300 19,000 17,600 74,972
2015.06.17 18,000 200 17,700 18,650 17,100 118,094
2015.06.16 17,800 1,050 19,000 19,700 17,300 247,563
2015.06.15 18,850 1,150 20,500 21,400 16,700 555,007
2015.06.12 20,000 1,200 22,200 24,350 20,000 658,547
2015.06.11 21,200 700 21,150 22,200 19,950 197,352
2015.06.10 21,900 700 21,500 24,300 19,800 498,983
2015.06.09 22,600 2,200 23,450 23,450 19,750 680,043
2015.06.08 20,400 2,650 18,750 20,400 18,250 136,818
2015.06.05 16,800 300 16,200 17,800 16,200 60,190
2015.06.04 16,500 200 16,300 16,700 16,000 34,168
2015.06.03 16,300 100 16,350 16,400 15,800 37,813
2015.06.02 16,200 0 16,050 17,300 15,900 106,786
2015.06.01 16,200 100 16,000 16,700 15,700 27,679
2015.05.29 16,100 400 16,400 16,600 16,050 38,870
2015.05.28 16,500 200 17,100 17,100 16,300 35,997
2015.05.27 16,700 1,300 18,000 18,700 16,550 95,099
2015.05.26 18,000 1,500 16,500 18,700 16,500 183,792
2015.05.22 16,500 250 16,300 17,500 16,000 70,330
2015.05.21 16,350 150 16,500 17,050 16,200 23,546
2015.05.20 16,500 550 15,950 17,600 15,600 90,943
2015.05.19 15,950 300 16,000 16,800 15,650 66,166
2015.05.18 15,650 1,350 16,800 17,000 15,600 105,756
2015.05.14 17,500 2,250 15,200 17,500 14,950 233,929
2015.05.13 15,250 850 16,500 16,500 15,150 51,183
2015.05.11 16,700 300 16,150 17,200 16,150 22,133
2015.05.08 16,400 500 15,850 16,550 15,650 40,520
2015.05.07 15,900 400 16,650 16,650 15,450 38,470
2015.05.06 16,300 750 16,900 17,450 16,300 52,930
2015.05.04 17,050 0 17,150 17,900 16,250 62,009
2015.04.30 17,050 600 17,800 18,000 16,950 37,837
2015.04.29 17,650 250 17,150 18,150 17,100 60,000
2015.04.28 17,400 600 18,100 18,100 17,200 62,457
2015.04.27 18,000 350 18,400 18,650 17,900 52,238
2015.04.24 18,350 50 18,050 19,650 17,250 190,980
2015.04.23 18,300 50 18,750 18,750 17,700 54,799
2015.04.22 18,250 900 19,300 19,650 16,900 155,056
2015.04.21 19,150 250 19,500 20,150 18,800 120,673
2015.04.20 19,400 550 18,350 20,950 18,350 308,137
2015.04.17 18,850 50 18,800 19,150 17,900 186,891
2015.04.16 18,900 2,800 19,250 20,700 18,500 495,100
2015.04.14 22,650 2,950 20,300 22,650 20,100 456,891
2015.04.13 19,700 750 19,050 20,900 18,850 405,615
2015.04.10 18,950 550 18,300 20,400 18,150 507,409
2015.04.09 18,400 500 19,000 19,150 18,300 96,312
2015.04.08 18,900 100 19,050 19,100 18,250 127,652
2015.04.07 18,800 450 18,350 20,000 18,250 331,702
2015.04.06 18,350 700 18,950 18,950 18,050 117,960
2015.04.03 19,050 550 18,650 19,250 18,300 143,132
2015.04.02 18,500 150 18,650 19,750 18,150 149,418
2015.04.01 18,650 2,100 20,400 20,400 18,100 261,199
2015.03.31 20,750 2,000 18,500 21,500 18,500 410,186
2015.03.30 18,750 550 19,450 19,450 18,200 77,462
2015.03.27 19,300 1,050 20,500 20,650 18,750 132,643
2015.03.26 20,350 1,250 21,700 22,100 20,250 86,988
2015.03.25 21,600 350 22,000 22,800 21,200 88,479
2015.03.24 21,950 250 21,100 23,350 21,100 140,900
2015.03.23 21,700 3,400 24,400 24,850 21,450 226,109
2015.03.20 25,100 1,300 24,600 26,800 23,600 530,234
2015.03.19 23,800 3,100 20,500 23,800 20,300 359,541
2015.03.17 20,450 1,450 22,450 23,050 19,700 242,393
2015.03.16 21,900 2,100 24,000 24,000 21,300 254,546
2015.03.13 24,000 1,000 23,800 25,900 22,500 584,155
2015.03.12 23,000 4,050 26,900 27,850 23,000 454,729
2015.03.11 27,050 4,750 31,400 31,400 27,050 271,255
2015.03.10 31,800 2,900 33,800 35,650 31,800 263,371
2015.03.09 34,700 2,200 35,000 37,800 34,350 198,646
2015.03.05 35,500 2,250 39,950 42,950 32,500 383,981
2015.03.04 37,750 4,900 34,150 37,750 31,300 478,933
2015.03.03 32,850 5,750 39,800 41,200 32,850 347,974
2015.02.27 38,250 5,900 47,700 50,500 38,000 283,225
2015.02.26 44,150 5,750 39,700 44,150 39,250 214,603
2015.02.25 38,400 5,000 28,400 38,400 28,400 184,141
2015.02.24 33,400 5,850 33,400 33,400 33,400 2,177
2015.02.23 39,250 6,900 42,500 42,500 39,250 65,751
2015.02.16 46,150 6,000 42,950 46,150 42,500 109,970
2015.02.13 40,150 5,200 36,350 40,150 36,350 190,595
2015.02.12 34,950 4,550 28,450 34,950 28,450 427,141
2015.02.11 30,400 5,150 40,850 40,850 30,400 202,324
2015.02.10 35,550 4,600 34,000 35,550 34,000 24,551
2015.02.09 30,950 4,000 28,000 30,950 28,000 28,932
2015.02.05 26,950 3,500 24,500 26,950 22,400 313,040
2015.02.04 23,450 3,050 21,100 23,450 20,600 257,736
2015.02.03 20,400 2,650 17,350 20,400 16,750 386,496
2015.02.02 17,750 1,650 22,300 22,300 17,250 477,490
2015.01.30 19,400 2,500 19,000 19,400 16,500 229,361
2015.01.29 16,900 2,200 12,500 16,900 12,500 754,626
2015.01.28 14,700 2,550 17,000 19,800 14,700 121,285
2015.01.27 17,250 2,250 17,250 17,250 17,250 17,055
2015.01.26 15,000 1,950 15,000 15,000 15,000 3,362
2015.01.23 13,050 1,700 13,050 13,050 13,050 11,023
2015.01.22 11,350 1,480 11,350 11,350 11,350 41,171
2015.01.21 9,870 1,280 9,870 9,870 9,870 8,719
2015.01.19 8,590 1,120 8,590 8,590 8,590 18,133
2015.01.15 6,500 840 6,500 6,500 6,000 228,324
2015.01.14 5,660 735 5,660 5,660 5,660 15,014
2015.01.13 4,925 640 4,400 4,925 4,400 60,845
2015.01.12 4,285 555 3,695 4,285 3,630 11,186
2015.01.09 3,730 90 3,555 3,810 3,555 4,852
2015.01.07 3,510 10 3,500 3,580 3,500 1,768
2015.01.05 3,465 25 3,460 3,535 3,440 1,242
2015.01.02 3,490 35 3,525 3,550 3,480 1,488
2014.12.30 3,525 15 3,510 3,780 3,430 1,082
2014.12.29 3,510 15 3,490 3,515 3,445 753
2014.12.26 3,495 5 3,490 3,510 3,430 3,130
2014.12.24 3,490 10 3,480 3,500 3,480 55
2014.12.23 3,480 25 3,440 3,490 3,440 366
2014.12.19 3,485 10 3,475 3,780 3,465 1,279
2014.12.18 3,475 15 3,480 3,500 3,435 428
2014.12.17 3,490 5 3,470 3,635 3,445 467
2014.12.16 3,485 10 3,495 3,550 3,440 1,191
2014.12.15 3,475 40 3,440 3,555 3,430 170
2014.12.12 3,435 25 3,455 3,475 3,415 382
2014.12.11 3,460 40 3,495 3,515 3,430 362
2014.12.10 3,500 5 3,485 3,500 3,430 224
2014.12.09 3,495 30 3,475 3,540 3,430 992
2014.12.08 3,465 5 3,470 3,470 3,445 24
2014.12.05 3,470 0 3,460 3,530 3,435 171
2014.12.04 3,470 5 3,465 3,500 3,445 230
2014.12.03 3,465 5 3,500 3,500 3,435 273
2014.12.01 3,485 5 3,480 3,490 3,430 1,279
2014.11.28 3,480 30 3,570 3,570 3,450 1,899
2014.11.27 3,450 10 3,440 3,530 3,420 633
2014.11.26 3,440 20 3,420 3,455 3,420 209
2014.11.25 3,420 20 3,405 3,440 3,405 587
2014.11.24 3,450 20 3,450 3,495 3,440 724
2014.11.21 3,470 15 3,450 3,495 3,400 260
2014.11.20 3,455 0 3,425 3,465 3,420 24
2014.11.19 3,455 15 3,415 3,490 3,415 291
2014.11.18 3,440 100 3,540 3,540 3,435 1,351
2014.11.17 3,540 100 3,440 3,540 3,405 659
2014.11.14 3,440 10 3,410 3,440 3,410 164
2014.11.13 3,430 10 3,420 3,430 3,360 891
2014.11.12 3,420 10 3,420 3,495 3,370 1,378
2014.11.11 3,430 30 3,450 3,450 3,375 1,762
2014.11.10 3,400 150 3,425 3,440 3,385 12,169
2014.11.07 3,550 40 3,485 3,585 3,425 2,211
2014.11.06 3,590 5 3,490 3,590 3,470 207
2014.11.05 3,595 5 3,505 3,610 3,480 971
2014.11.04 3,600 20 3,630 3,630 3,490 49
2014.11.03 3,580 0 3,545 3,655 3,490 804
2014.10.31 3,580 10 3,490 3,590 3,470 416
2014.10.30 3,570 5 3,545 3,570 3,490 82
2014.10.29 3,575 60 3,545 3,575 3,475 175
2014.10.28 3,515 55 3,595 3,595 3,465 373
2014.10.27 3,570 15 3,600 3,600 3,450 1,732
2014.10.24 3,585 15 3,660 3,660 3,445 299
2014.10.23 3,570 15 3,540 3,600 3,500 387
2014.10.22 3,585 85 3,500 3,585 3,495 47
2014.10.21 3,500 40 3,560 3,630 3,480 4,439
2014.10.20 3,540 115 3,605 3,800 3,480 2,550
2014.10.17 3,655 110 3,495 3,700 3,495 211
2014.10.16 3,545 145 3,680 3,680 3,470 3,185
2014.10.15 3,690 195 3,440 3,690 3,440 1,129
2014.10.13 3,640 100 3,765 3,765 3,470 972
2014.10.10 3,740 50 3,790 3,790 3,660 380
2014.10.08 3,790 150 3,895 3,895 3,700 3,476
2014.10.07 3,940 10 3,910 3,940 3,900 24
2014.10.06 3,950 10 3,950 3,960 3,905 40
2014.10.02 3,960 0 3,945 3,960 3,940 140
2014.10.01 3,960 30 3,990 3,990 3,885 63
2014.09.30 3,990 30 4,020 4,020 3,910 1,429
2014.09.29 4,020 60 4,090 4,090 3,840 1,514
2014.09.26 3,960 20 3,970 3,970 3,925 269
2014.09.25 3,980 15 3,950 3,980 3,950 8
2014.09.24 3,995 15 3,955 3,995 3,955 48
2014.09.23 3,980 60 4,010 4,105 3,940 2,435
2014.09.22 4,040 50 4,085 4,085 3,950 3,794
2014.09.19 4,090 10 4,030 4,090 3,930 1,798
2014.09.18 4,060 30 4,000 4,110 4,000 453
2014.09.17 4,090 30 4,035 4,195 3,900 3,948
2014.09.16 4,000 130 4,120 4,120 3,960 540
2014.09.15 4,130 35 4,050 4,130 4,010 438
2014.09.12 4,095 0 4,000 4,110 3,975 572
2014.09.11 4,095 30 4,125 4,210 3,985 4,057
2014.09.05 4,125 60 4,050 4,125 3,940 4,481
2014.09.04 4,065 160 4,160 4,160 3,900 11,520
2014.09.03 4,225 45 4,230 4,230 4,110 3,285
2014.09.02 4,270 50 4,300 4,300 4,150 2,136
2014.09.01 4,320 20 4,300 4,320 4,300 3
2014.08.29 4,300 25 4,300 4,300 4,300 1
2014.08.28 4,275 0 4,245 4,300 4,245 30
2014.08.27 4,275 0 4,245 4,280 4,245 105
2014.08.26 4,275 45 4,195 4,275 4,155 466
2014.08.25 4,230 20 4,200 4,230 4,125 142
2014.08.22 4,210 20 4,185 4,235 4,090 2,807
2014.08.21 4,190 100 4,255 4,255 4,130 4,341
2014.08.20 4,290 40 4,220 4,295 4,195 886
2014.08.19 4,330 10 4,280 4,330 4,125 557
2014.08.18 4,320 30 4,290 4,330 4,280 109
2014.08.14 4,350 75 4,275 4,355 4,275 512
2014.08.13 4,275 0 4,200 4,275 4,200 69
2014.08.11 4,275 10 4,210 4,275 4,210 795
2014.08.08 4,285 15 4,280 4,285 4,160 777
2014.08.07 4,300 20 4,200 4,300 4,140 891
2014.08.06 4,320 35 4,180 4,350 4,180 2,119
2014.08.05 4,355 55 4,290 4,355 4,245 196
2014.08.04 4,300 20 4,270 4,300 4,270 21
2014.08.01 4,280 10 4,270 4,290 4,190 671
2014.07.31 4,290 15 4,300 4,300 4,240 912
2014.07.30 4,305 15 4,310 4,310 4,245 1,162
2014.07.29 4,320 10 4,310 4,390 4,265 1,115
2014.07.28 4,310 15 4,320 4,320 4,310 265
2014.07.25 4,325 60 4,260 4,330 4,255 78
2014.07.24 4,265 10 4,270 4,300 4,200 5,802
2014.07.23 4,275 10 4,185 4,320 4,185 2,102
2014.07.22 4,285 85 4,185 4,285 4,140 526
2014.07.21 4,200 40 4,230 4,230 4,105 3,680
2014.07.18 4,240 60 4,140 4,245 4,105 3,248
2014.07.17 4,180 10 4,200 4,200 4,120 2,005
2014.07.16 4,170 30 4,120 4,190 4,120 523
2014.07.15 4,140 50 4,200 4,200 4,095 1,842
2014.07.14 4,190 10 4,195 4,195 4,100 1,391
2014.07.11 4,180 5 4,145 4,185 4,145 37
2014.07.10 4,185 20 4,190 4,190 4,120 432
2014.07.09 4,205 5 4,195 4,210 4,130 667
2014.07.08 4,210 5 4,215 4,215 4,100 3,176
2014.07.07 4,215 15 4,230 4,230 4,135 1,279
2014.07.04 4,230 40 4,190 4,230 4,150 2,420
2014.07.03 4,190 35 4,130 4,215 4,115 3,063
2014.07.02 4,155 235 4,365 4,365 4,055 36,184
2014.07.01 4,390 180 4,550 4,550 4,260 13,306
2014.06.30 4,570 40 4,605 4,605 4,400 10,090
2014.06.27 4,610 65 4,665 4,670 4,520 1,460
2014.06.26 4,675 10 4,670 4,700 4,595 1,180
2014.06.25 4,685 65 4,610 4,685 4,610 592
2014.06.24 4,620 0 4,620 4,620 4,535 3
2014.06.23 4,620 5 4,620 4,620 4,535 3
2014.06.20 4,625 0 4,605 4,625 4,515 229
2014.06.18 4,600 0 4,595 4,600 4,535 8
2014.06.17 4,600 0 4,575 4,600 4,525 253
2014.06.16 4,600 20 4,610 4,610 4,510 377
2014.06.13 4,620 10 4,560 4,640 4,505 2,188
2014.06.12 4,630 0 4,555 4,630 4,500 2,152
2014.06.11 4,630 15 4,640 4,645 4,565 204
2014.06.10 4,615 20 4,630 4,630 4,550 1,084
2014.06.09 4,635 65 4,645 4,645 4,550 141
2014.06.05 4,630 0 4,630 4,630 4,630 1
2014.06.03 4,630 40 4,665 4,665 4,605 4
2014.06.02 4,670 20 4,650 4,675 4,585 211
2014.05.30 4,650 5 4,640 4,675 4,595 12
2014.05.29 4,645 15 4,660 4,660 4,600 62
2014.05.28 4,660 10 4,660 4,660 4,650 193
2014.05.27 4,670 10 4,610 4,670 4,610 2
2014.05.26 4,680 5 4,725 4,725 4,590 1,356
2014.05.23 4,685 25 4,685 4,685 4,685 1
2014.05.22 4,660 30 4,700 4,980 4,575 12,234
2014.05.21 4,690 25 4,680 5,220 4,625 647
2014.05.20 4,665 5 4,610 4,690 4,575 824
2014.05.19 4,670 30 4,675 4,675 4,615 457
2014.05.16 4,700 15 4,700 4,700 4,700 1
2014.05.15 4,685 25 4,645 4,715 4,640 467
2014.05.14 4,660 5 4,655 4,695 4,655 55
2014.05.13 4,655 65 4,720 4,720 4,650 519
2014.05.12 4,720 20 4,690 4,720 4,690 295
2014.05.09 4,700 20 4,675 4,700 4,675 105
2014.05.08 4,680 5 4,650 4,690 4,600 249
2014.05.02 4,695 0 4,700 4,700 4,635 137
2014.04.30 4,695 5 4,700 4,700 4,695 6
2014.04.29 4,700 20 4,640 4,900 4,640 544
2014.04.28 4,720 5 4,745 4,745 4,640 382
2014.04.25 4,725 15 4,910 4,910 4,675 152
2014.04.24 4,740 5 4,655 4,740 4,655 27
2014.04.23 4,735 15 4,755 4,850 4,685 77
2014.04.22 4,750 5 4,720 4,775 4,660 175
2014.04.21 4,745 45 4,705 4,745 4,640 1,066
2014.04.18 4,700 85 4,955 4,955 4,635 1,351
2014.04.17 4,785 35 4,700 4,790 4,645 1,587
2014.04.16 4,750 145 4,650 4,800 4,585 4,430
2014.04.15 4,605 25 4,635 4,665 4,605 325
2014.04.14 4,630 35 4,575 4,640 4,575 28
2014.04.11 4,595 5 4,600 4,645 4,595 2,615
2014.04.10 4,600 10 4,620 4,620 4,570 4,366
2014.04.09 4,590 60 4,640 4,640 4,570 3,329
2014.04.08 4,650 45 4,785 4,785 4,600 401
2014.04.07 4,695 45 4,695 4,695 4,695 1
2014.04.04 4,650 25 4,675 4,675 4,615 17
2014.04.03 4,675 60 4,590 4,710 4,590 5,501
2014.04.02 4,615 55 4,670 4,670 4,605 1,057
2014.04.01 4,670 20 4,565 4,670 4,565 3,015
2014.03.31 4,650 15 4,630 4,670 4,515 708
2014.03.28 4,635 0 4,635 4,680 4,580 357
2014.03.27 4,635 15 4,635 4,635 4,590 293
2014.03.26 4,620 25 4,585 4,630 4,585 129
2014.03.25 4,645 5 4,650 4,650 4,580 123
2014.03.24 4,650 5 4,650 4,650 4,650 14
2014.03.21 4,655 15 4,600 4,655 4,600 601
2014.03.20 4,670 20 4,600 4,670 4,565 890
2014.03.19 4,690 30 4,660 4,690 4,590 267
2014.03.18 4,660 5 4,670 4,670 4,650 228
2014.03.14 4,665 35 4,615 4,670 4,610 251
2014.03.13 4,700 45 4,625 4,700 4,625 243
2014.03.12 4,655 10 4,590 4,655 4,590 197
2014.03.11 4,645 10 4,680 4,680 4,615 34
2014.03.10 4,655 10 4,645 4,685 4,620 2,482
2014.03.07 4,645 45 4,600 4,740 4,595 4,099
2014.03.06 4,600 130 4,790 4,790 4,575 8,416
2014.03.05 4,730 0 4,690 4,730 4,655 227
2014.03.04 4,730 10 4,795 4,795 4,685 26
2014.03.03 4,740 95 4,725 4,740 4,650 1,267
2014.02.28 4,645 40 4,750 5,100 4,510 4,817
2014.02.27 4,685 40 4,900 4,900 4,685 102
2014.02.26 4,725 5 4,740 4,740 4,665 178
2014.02.25 4,720 65 4,785 4,890 4,660 1,683
2014.02.24 4,785 40 4,750 4,850 4,655 460
2014.02.21 4,745 0 4,745 4,880 4,745 17
2014.02.19 4,730 10 4,745 4,745 4,655 54
2014.02.18 4,740 5 4,845 4,845 4,710 63
2014.02.17 4,745 45 4,710 4,845 4,710 84
2014.02.14 4,700 25 4,745 4,745 4,700 69
2014.02.12 4,850 50 4,850 4,850 4,655 66
2014.02.11 4,800 110 4,710 4,910 4,655 1,369
2014.02.10 4,910 210 4,600 4,920 4,600 872
2014.02.07 4,700 55 4,780 4,780 4,690 148
2014.02.06 4,755 60 4,650 4,795 4,615 181
2014.02.05 4,695 5 4,695 4,695 4,615 648
2014.02.04 4,700 10 4,685 4,700 4,685 183
2014.02.03 4,690 5 4,680 4,695 4,680 355
2014.01.29 4,695 70 4,820 4,820 4,600 1,201
2014.01.28 4,765 65 4,700 4,770 4,640 315
2014.01.27 4,700 110 5,060 5,060 4,645 2,241
2014.01.24 4,810 140 4,995 5,000 4,720 388
2014.01.23 4,670 10 4,600 4,765 4,600 1,168
2014.01.22 4,680 45 4,750 4,750 4,600 2,730
2014.01.21 4,635 25 4,545 4,970 4,545 2,964
2014.01.20 4,610 30 4,640 4,640 4,610 4
2014.01.17 4,640 50 4,640 4,640 4,640 2
2014.01.16 4,590 40 4,625 4,625 4,590 16
2014.01.15 4,630 0 4,635 4,640 4,620 24
2014.01.14 4,630 5 4,630 4,630 4,525 308
2014.01.13 4,635 5 4,625 4,640 4,525 1,402
2014.01.10 4,630 0 4,625 4,630 4,625 1,782
2014.01.09 4,630 0 4,630 4,630 4,625 402
2014.01.08 4,630 10 4,630 4,630 4,630 1
2014.01.07 4,620 0 4,620 4,620 4,535 11
2014.01.06 4,620 5 4,625 4,625 4,475 364
2014.01.03 4,625 5 4,510 4,625 4,510 2
2014.01.02 4,620 5 4,625 4,625 4,545 36
2013.12.30 4,625 0 4,560 4,625 4,560 2
2013.12.27 4,625 90 4,610 4,630 4,555 59
2013.12.26 4,535 75 4,620 4,620 4,535 465
2013.12.24 4,610 0 4,620 4,620 4,560 7
2013.12.23 4,610 10 4,610 4,610 4,610 1
2013.12.20 4,620 25 4,620 4,620 4,620 1
2013.12.19 4,595 0 4,595 4,595 4,595 1
2013.12.18 4,595 5 4,550 4,600 4,530 4
2013.12.17 4,590 40 4,550 4,590 4,520 102
2013.12.16 4,550 75 4,605 4,605 4,550 422
2013.12.13 4,625 10 4,600 4,670 4,445 2,187
2013.12.12 4,635 40 4,600 4,645 4,520 246
2013.12.11 4,595 20 4,515 4,670 4,510 1,124
2013.12.10 4,575 0 4,600 4,600 4,500 139
2013.12.09 4,575 10 4,560 4,575 4,560 789
2013.12.06 4,585 0 4,595 4,595 4,525 532
2013.12.05 4,585 0 4,620 4,620 4,585 230
2013.12.04 4,585 10 4,590 4,590 4,555 80
2013.12.03 4,595 25 4,550 4,610 4,550 327
2013.12.02 4,620 10 4,655 4,655 4,615 40
2013.11.29 4,630 0 4,650 4,650 4,555 36
2013.11.28 4,630 0 4,535 4,630 4,525 1,125
2013.11.27 4,630 90 4,450 4,660 4,450 2,175
2013.11.26 4,540 90 4,525 4,660 4,525 864
2013.11.25 4,630 40 4,640 4,640 4,560 41
2013.11.22 4,590 70 4,500 4,665 4,500 911
2013.11.21 4,660 10 4,640 4,660 4,640 1,020
2013.11.20 4,650 30 4,665 4,665 4,605 1,066
2013.11.19 4,680 5 4,675 4,680 4,665 692
2013.11.18 4,675 0 4,675 4,675 4,650 321
2013.11.15 4,675 45 4,635 4,675 4,620 2,499
2013.11.14 4,630 50 4,680 4,695 4,630 184
2013.11.13 4,680 30 4,650 4,680 4,610 1,183
2013.11.12 4,650 0 4,650 4,650 4,650 21
2013.11.11 4,650 95 4,735 4,735 4,620 4,514
2013.11.08 4,745 30 4,740 4,760 4,620 2,698
2013.11.07 4,775 25 4,715 4,775 4,715 547
2013.11.06 4,750 60 4,760 4,815 4,705 1,106
2013.11.05 4,810 15 4,755 4,810 4,750 23
2013.11.04 4,795 15 4,730 4,800 4,730 9
2013.11.01 4,810 20 4,810 4,885 4,725 182
2013.10.31 4,790 30 4,840 4,840 4,770 519
2013.10.30 4,820 75 4,705 4,820 4,705 179
2013.10.29 4,745 5 4,710 4,770 4,710 15
2013.10.28 4,750 25 4,780 4,840 4,740 5,090
2013.10.25 4,775 135 4,800 4,850 4,775 1,069
2013.10.24 4,910 20 4,850 4,910 4,740 281
2013.10.23 4,930 100 4,780 4,930 4,700 1,475
2013.10.22 4,830 20 4,780 4,845 4,780 625
2013.10.21 4,850 80 4,780 4,850 4,780 373
2013.10.18 4,770 85 4,990 4,990 4,770 1,279
2013.10.17 4,855 5 4,900 4,900 4,850 324
2013.10.16 4,860 120 4,885 4,975 4,790 1,590
2013.10.15 4,980 30 4,850 5,010 4,830 995
2013.10.14 4,950 25 5,000 5,250 4,890 108
2013.10.11 4,925 15 4,850 5,000 4,850 22
2013.10.10 4,910 30 4,830 4,920 4,830 221
2013.10.08 4,880 30 4,845 4,895 4,840 11
2013.10.07 4,910 15 4,900 4,920 4,900 123
2013.10.04 4,925 15 4,905 4,925 4,820 294
2013.10.02 4,910 50 4,865 4,925 4,850 904
2013.10.01 4,960 0 4,860 4,965 4,850 1,128
2013.09.30 4,960 50 4,895 5,090 4,845 3,442
2013.09.27 4,910 5 4,840 4,910 4,835 412
2013.09.26 4,905 55 4,865 4,975 4,855 925
2013.09.25 4,960 20 5,130 5,130 4,815 2,583
2013.09.24 4,980 5 4,970 5,040 4,800 859
2013.09.23 4,975 50 5,320 5,320 4,900 344
2013.09.17 4,925 40 4,940 4,940 4,835 205
2013.09.16 4,885 25 4,940 4,970 4,850 1,401
2013.09.13 4,910 10 4,800 4,950 4,800 1,246
2013.09.12 4,920 25 4,800 4,925 4,775 4,436
2013.09.11 4,945 55 4,855 4,945 4,855 63
2013.09.10 4,890 60 4,900 5,320 4,680 855
2013.09.09 4,950 90 4,995 5,060 4,890 419
2013.09.06 5,040 70 4,900 5,050 4,900 312
2013.09.05 4,970 0 4,970 5,050 4,890 204
2013.09.04 4,970 0 4,995 5,190 4,900 332
2013.09.03 4,970 5 4,910 4,970 4,910 37
2013.09.02 4,975 95 5,000 5,000 4,900 55
2013.08.30 4,880 115 5,150 5,150 4,810 876
2013.08.29 4,995 75 4,925 5,100 4,870 65
2013.08.28 4,920 70 4,690 4,925 4,690 350
2013.08.27 4,850 45 4,890 4,890 4,800 1,483
2013.08.26 4,895 10 4,890 4,900 4,775 1,005
2013.08.23 4,905 250 4,660 4,920 4,660 710
2013.08.22 4,655 290 4,945 4,945 4,655 1,880
2013.08.21 4,945 45 4,975 5,000 4,915 1,024
2013.08.20 4,990 0 5,120 5,120 4,900 2,036
2013.08.19 4,990 10 5,050 5,050 4,965 805
2013.08.16 4,980 30 4,950 4,980 4,935 460
2013.08.14 5,010 10 5,010 5,030 4,960 245
2013.08.13 5,020 40 5,060 5,060 4,960 648
2013.08.12 5,060 10 5,020 5,080 5,020 13
2013.08.09 5,050 10 5,030 5,050 4,960 1,770
2013.08.08 5,060 0 5,020 5,080 5,000 150
2013.08.07 5,060 10 5,000 5,370 4,975 1,607
2013.08.06 5,050 20 5,100 5,100 4,975 137
2013.08.05 5,030 50 5,070 5,070 4,930 945
2013.08.02 5,080 0 5,020 5,120 5,020 150
2013.08.01 5,080 10 5,090 5,090 5,000 107
2013.07.31 5,090 40 5,010 5,090 5,010 496
2013.07.30 5,050 10 4,965 5,050 4,965 377
2013.07.29 5,040 10 5,020 5,140 4,860 2,907
2013.07.26 5,050 0 5,010 5,070 4,985 1,538
2013.07.25 5,050 40 5,090 5,120 4,995 292
2013.07.24 5,090 40 5,020 5,110 5,020 1,995
2013.07.23 5,050 30 5,040 5,110 4,985 1,063
2013.07.22 5,080 40 5,060 5,080 5,010 553
2013.07.19 5,040 20 5,010 5,100 5,000 788
2013.07.18 5,060 80 5,050 5,060 4,980 242
2013.07.17 4,980 50 4,980 5,080 4,980 181
2013.07.16 5,030 30 5,000 5,050 4,970 461
2013.07.15 5,060 20 4,975 5,080 4,975 205
2013.07.12 5,040 10 5,070 5,070 4,970 119
2013.07.11 5,050 30 5,000 5,050 5,000 294
2013.07.10 5,080 10 5,030 5,080 4,990 62
2013.07.09 5,070 30 5,070 5,080 5,000 217
2013.07.08 5,040 30 5,010 5,040 4,905 460
2013.07.05 5,010 20 4,950 5,020 4,950 87
2013.07.04 4,990 120 5,050 5,140 4,810 5,162
2013.07.03 5,110 90 5,230 5,250 5,010 661
2013.07.02 5,200 110 5,090 5,210 5,050 1,660
2013.07.01 5,090 40 5,140 5,140 4,985 3,086
2013.06.28 5,050 30 5,150 5,150 4,900 508
2013.06.27 5,080 30 5,050 5,100 5,040 712
2013.06.26 5,050 40 5,060 5,070 4,900 1,912
2013.06.25 5,090 30 5,110 5,110 4,920 546
2013.06.24 5,120 40 5,140 5,140 5,100 226
2013.06.21 5,160 20 5,170 5,170 5,150 180
2013.06.20 5,180 60 5,170 5,220 5,110 413
2013.06.19 5,240 110 5,100 5,240 5,100 518
2013.06.18 5,130 40 5,070 5,150 5,070 2,885
2013.06.17 5,170 10 5,130 5,170 5,060 2,157
2013.06.14 5,180 40 5,160 5,220 5,110 515
2013.06.13 5,220 30 5,170 5,480 5,140 925
2013.06.12 5,250 120 5,220 5,330 5,140 646
2013.06.11 5,130 50 5,270 5,420 5,110 4,699
2013.06.10 5,180 40 5,100 5,400 5,100 2,482
2013.06.07 5,140 60 5,130 5,170 5,130 564
2013.06.05 5,200 30 5,140 5,200 5,140 147
2013.06.04 5,170 30 5,200 5,200 5,110 482
2013.06.03 5,200 30 5,250 5,250 5,170 244
2013.05.31 5,230 60 5,140 5,230 5,140 325
2013.05.30 5,170 60 5,230 5,230 5,160 526
2013.05.29 5,230 60 5,130 5,230 5,130 212
2013.05.28 5,170 20 5,180 5,240 5,160 758
2013.05.27 5,190 0 5,130 5,270 5,130 295
2013.05.24 5,190 70 5,260 5,320 5,180 792
2013.05.23 5,260 20 5,370 5,370 5,180 310
2013.05.22 5,240 10 5,250 5,440 5,210 3,152
2013.05.21 5,230 110 5,430 5,430 5,230 3,255
2013.05.20 5,340 80 5,200 5,380 5,200 696
2013.05.16 5,260 30 5,450 5,450 5,150 5,502
2013.05.15 5,230 110 5,140 5,280 5,110 978
2013.05.14 5,120 80 5,080 5,210 5,080 612
2013.05.13 5,200 100 5,200 5,290 5,130 416
2013.05.10 5,300 0 5,750 5,750 5,080 2,429
2013.05.09 5,300 200 5,110 5,300 5,050 1,972
2013.05.08 5,100 50 5,060 5,130 5,060 545
2013.05.07 5,150 60 5,070 5,150 5,010 1,750
2013.05.06 5,090 40 5,060 5,150 5,060 4
2013.05.03 5,130 0 5,050 5,140 5,050 55
2013.05.02 5,130 60 5,220 5,220 5,010 1,260
2013.04.30 5,190 70 5,120 5,340 5,090 677
2013.04.29 5,120 10 5,110 5,280 5,100 1,649
2013.04.26 5,110 30 5,150 5,190 5,090 730
2013.04.25 5,080 30 5,100 5,180 5,070 1,273
2013.04.24 5,110 30 5,040 5,150 5,040 1,407
2013.04.23 5,080 10 5,020 5,230 5,020 281
2013.04.22 5,090 20 5,110 5,160 4,995 1,532
2013.04.19 5,110 220 5,390 5,390 5,100 8,315
2013.04.18 5,330 200 5,240 5,850 5,150 83,079
2013.04.17 5,130 100 5,270 5,270 5,030 7,083
2013.04.16 5,230 30 5,220 5,300 5,120 2,226
2013.04.15 5,260 120 5,370 5,370 5,210 3,544
2013.04.12 5,380 60 5,440 5,540 5,370 1,768
2013.04.11 5,440 60 5,500 5,550 5,370 1,437
2013.04.10 5,500 20 5,470 5,630 5,400 1,518
2013.04.09 5,480 80 5,440 5,570 5,370 2,681
2013.04.08 5,400 100 5,300 5,580 5,300 7,605
2013.04.05 5,300 0 5,480 5,480 5,280 2,904
2013.04.04 5,300 0 5,220 5,370 5,220 1,754
2013.04.03 5,300 80 5,490 5,490 5,220 3,814
2013.04.02 5,220 40 5,350 5,380 5,210 471
2013.04.01 5,260 60 5,130 5,260 5,130 558
2013.03.29 5,200 30 5,220 5,220 5,150 95
2013.03.27 5,260 80 5,180 5,260 5,120 1,924
2013.03.26 5,180 20 5,190 5,240 5,110 2,896
2013.03.25 5,200 50 5,150 5,240 5,130 1,485
2013.03.22 5,150 90 5,180 5,380 5,130 1,073
2013.03.21 5,240 90 5,120 5,510 5,120 1,543
2013.03.20 5,150 0 5,240 5,240 5,120 225
2013.03.19 5,150 50 5,370 5,370 5,120 681
2013.03.18 5,200 100 5,240 5,240 5,100 398
2013.03.15 5,100 20 5,180 5,420 5,100 9,794
2013.03.14 5,120 60 5,080 5,190 5,060 520
2013.03.13 5,180 40 5,260 5,260 5,060 282
2013.03.12 5,140 30 5,110 5,180 5,080 378
2013.03.11 5,110 40 5,060 5,290 5,050 392
2013.03.08 5,070 10 5,080 5,230 5,040 2,372
2013.03.07 5,080 40 5,190 5,200 5,060 2,086
2013.03.06 5,120 30 5,090 5,130 5,050 996
2013.03.05 5,090 40 5,020 5,280 5,020 3,021
2013.03.04 5,130 70 5,040 5,180 5,040 55
2013.02.28 5,060 80 5,050 5,180 4,990 4,117
2013.02.27 5,140 130 5,160 5,360 5,050 1,324
2013.02.26 5,270 0 5,220 5,350 5,050 1,542
2013.02.25 5,270 40 5,220 5,390 5,080 569
2013.02.22 5,230 200 5,030 5,290 5,000 4,914
2013.02.21 5,030 0 5,000 5,060 4,965 79
2013.02.20 5,030 10 5,040 5,040 4,900 1,491
2013.02.19 5,040 10 4,950 5,040 4,950 826
2013.02.18 5,030 50 5,000 5,080 4,970 379
2013.02.15 5,080 0 5,090 5,160 5,000 137
2013.02.14 5,080 40 5,000 5,090 5,000 12
2013.02.13 5,040 10 5,000 5,050 4,925 22
2013.02.12 5,030 30 5,000 5,030 5,000 1,003
2013.02.08 5,000 30 5,040 5,040 5,000 23
2013.02.07 5,030 70 5,030 5,080 5,000 651
2013.02.06 5,100 0 5,180 5,180 5,000 410
2013.02.05 5,100 30 5,050 5,190 4,990 629
2013.02.04 5,130 70 5,060 5,150 5,060 1,514
2013.02.01 5,060 130 5,030 5,170 5,030 3
2013.01.31 5,190 10 5,200 5,200 5,080 14
2013.01.30 5,200 20 5,100 5,220 5,070 1,006
2013.01.29 5,220 60 5,020 5,230 5,020 1,361
2013.01.28 5,160 50 5,300 5,300 5,090 479
2013.01.25 5,110 0 5,360 5,360 4,930 2,082
2013.01.24 5,110 10 5,140 5,170 4,985 55
2013.01.23 5,120 100 5,050 5,120 5,000 482
2013.01.22 5,020 80 5,040 5,090 5,020 469
2013.01.21 5,100 0 5,010 5,150 5,000 758
2013.01.18 5,100 20 5,190 5,190 5,010 407
2013.01.17 5,080 100 5,290 5,290 4,920 2,354
2013.01.16 5,180 50 5,200 5,200 5,090 1,678
2013.01.15 5,230 235 4,995 5,300 4,995 3,224
2013.01.14 4,995 5 5,000 5,030 4,900 183
2013.01.11 5,000 20 4,770 5,070 4,770 2,604
2013.01.10 5,020 20 5,040 5,040 4,940 564
2013.01.09 5,040 20 5,180 5,180 4,920 560
2013.01.08 5,060 10 5,070 5,250 4,980 1,045
2013.01.07 5,070 115 5,080 5,080 5,000 815
2013.01.04 4,955 15 5,030 5,030 4,840 1,429
2013.01.03 4,940 5 4,945 4,960 4,800 1,963
2013.01.02 4,945 50 4,995 5,000 4,860 2,736
2012.12.28 4,995 55 4,940 4,995 4,940 13
2012.12.27 4,940 60 5,080 5,080 4,720 2,773
2012.12.26 5,000 5 4,990 5,030 4,885 513
2012.12.24 4,995 20 5,040 5,050 4,835 9,963
2012.12.21 4,975 5 4,840 4,975 4,810 2,147
2012.12.20 4,980 60 5,000 5,000 4,860 2,559
2012.12.18 4,920 110 5,140 5,140 4,920 675
2012.12.17 5,030 50 4,940 5,040 4,940 869
2012.12.14 5,080 140 5,250 5,250 5,000 1,523
2012.12.13 5,220 50 5,230 5,230 5,220 2
2012.12.12 5,170 20 5,230 5,230 4,950 397
2012.12.11 5,150 50 5,260 5,260 5,000 661
2012.12.10 5,100 0 5,150 5,180 4,970 538
2012.12.07 5,100 40 5,080 5,120 5,020 251
2012.12.06 5,060 140 5,210 5,220 4,905 3,648
2012.12.05 5,200 70 5,700 5,700 5,170 1,866
2012.12.04 5,270 10 5,270 5,270 5,150 189
2012.12.03 5,280 40 5,320 5,400 5,280 217
2012.11.30 5,320 110 5,170 5,330 5,170 500
2012.11.29 5,210 150 5,060 5,470 5,060 794
2012.11.28 5,060 110 5,280 5,280 5,060 436
2012.11.27 5,170 120 5,490 5,490 5,120 1,630
2012.11.26 5,290 160 4,870 5,830 4,870 1,559
2012.11.23 5,130 30 5,290 5,290 4,805 3,126
2012.11.22 5,160 40 5,250 5,250 4,950 2,459
2012.11.21 5,120 130 5,180 5,180 5,030 215
2012.11.20 4,990 50 4,900 5,020 4,800 2,896
2012.11.19 5,040 190 5,170 5,170 4,800 724
2012.11.16 4,850 250 5,200 5,200 4,850 4,811
2012.11.15 5,100 280 5,370 5,370 4,920 4,286
2012.11.14 5,380 20 5,430 5,430 5,260 145
2012.11.13 5,400 20 5,470 5,470 5,310 950
2012.11.12 5,420 90 5,410 5,430 5,350 658
2012.11.09 5,330 90 5,440 5,440 5,190 788
2012.11.08 5,240 120 5,300 5,360 5,190 1,166
2012.11.07 5,360 0 5,400 5,440 5,300 2,064
2012.11.06 5,360 90 5,580 5,580 5,360 1,238
2012.11.05 5,450 60 5,430 5,670 5,430 2,457
2012.11.02 5,510 10 5,490 5,600 5,370 316
2012.11.01 5,500 0 5,550 5,550 5,390 244
2012.10.31 5,500 60 5,490 5,500 5,300 2,221
2012.10.30 5,440 10 5,510 5,510 5,300 161
2012.10.29 5,450 30 5,400 5,550 5,360 2,311
2012.10.26 5,480 70 5,600 5,600 5,390 3,668
2012.10.25 5,550 20 5,600 5,600 5,430 1,703
2012.10.24 5,530 30 5,570 5,600 5,440 1,736
2012.10.23 5,500 0 5,570 5,590 5,460 2,848
2012.10.22 5,500 100 5,730 5,730 5,400 10,770
2012.10.19 5,600 30 5,800 5,800 5,500 5,453
2012.10.18 5,630 100 5,530 5,820 5,500 6,255
2012.10.17 5,530 20 5,530 5,620 5,520 2,587
2012.10.16 5,510 10 5,640 5,640 5,500 3,093
2012.10.15 5,500 50 5,500 5,560 5,410 8,684
2012.10.12 5,450 60 5,600 5,780 5,420 4,601
2012.10.11 5,510 20 5,480 5,590 5,400 2,007
2012.10.10 5,490 60 5,450 5,560 5,430 4,636
2012.10.09 5,430 150 5,600 5,600 5,410 3,858
2012.10.08 5,580 150 5,650 5,750 5,580 1,053
2012.10.05 5,730 50 5,750 5,940 5,660 5,828
2012.10.04 5,780 130 5,600 6,000 5,600 7,431
2012.10.02 5,650 140 5,600 5,670 5,500 6,147
2012.09.28 5,510 60 5,490 5,580 5,420 4,209
2012.09.27 5,450 10 5,500 5,500 5,360 5,065
2012.09.26 5,460 0 5,400 5,480 5,390 3,189
2012.09.25 5,460 10 5,420 5,490 5,370 2,934
2012.09.24 5,450 80 5,370 5,500 5,370 3,630
2012.09.21 5,370 10 5,380 5,480 5,350 4,453
2012.09.20 5,380 40 5,390 5,500 5,350 5,871
2012.09.19 5,420 20 5,500 5,510 5,330 4,819
2012.09.18 5,400 10 5,410 5,500 5,400 3,247
2012.09.17 5,410 10 5,500 5,520 5,400 4,332
2012.09.14 5,400 0 5,440 5,490 5,360 6,902
2012.09.13 5,400 20 5,420 5,480 5,340 9,036
2012.09.12 5,420 20 5,490 5,490 5,330 9,985
2012.09.11 5,440 90 5,540 5,540 5,360 26,059
2012.09.10 5,530 90 5,680 5,690 5,510 28,655
2012.09.07 5,620 640 6,400 6,710 5,500 223,042
2012.09.06 6,260 810 5,460 6,260 5,460 146,093
2012.09.05 5,450 150 5,490 5,620 5,450 556
2012.09.04 5,600 90 5,510 5,700 5,450 2,796
2012.09.03 5,510 30 5,650 5,650 5,450 700
2012.08.31 5,480 170 5,470 5,760 5,350 12,515
2012.08.30 5,650 130 5,550 5,650 5,460 550
2012.08.29 5,520 120 5,640 5,760 5,490 2,395
2012.08.28 5,640 210 5,560 5,650 5,380 2,962
2012.08.27 5,430 60 5,370 5,430 5,350 814
2012.08.24 5,370 60 5,380 5,410 5,360 1,099
2012.08.23 5,430 10 5,360 5,430 5,300 1,624
2012.08.22 5,420 10 5,430 5,430 5,340 1,328
2012.08.21 5,430 60 5,370 5,450 5,330 1,635
2012.08.20 5,370 50 5,400 5,440 5,300 4,581
2012.08.17 5,420 20 5,440 5,440 5,290 2,523
2012.08.16 5,440 100 5,370 5,600 5,370 64
2012.08.14 5,340 80 5,320 5,390 5,300 545
2012.08.13 5,420 30 5,460 5,460 5,280 916
2012.08.10 5,450 10 5,410 5,470 5,390 3,314
2012.08.09 5,460 10 5,590 5,590 5,400 1,537
2012.08.08 5,470 100 5,570 5,620 5,380 6,915
2012.08.07 5,570 230 5,900 5,900 5,570 6,984
2012.08.06 5,800 50 5,890 5,920 5,680 2,570
2012.08.03 5,750 50 5,950 5,950 5,590 4,140
2012.08.02 5,700 150 5,740 5,880 5,580 1,870
2012.08.01 5,550 40 5,530 5,720 5,510 1,746
2012.07.31 5,510 10 5,520 5,750 5,500 1,924
2012.07.30 5,520 180 5,860 5,860 5,500 3,036
2012.07.27 5,700 0 5,950 5,950 5,540 4,695
2012.07.26 5,700 170 5,400 5,700 5,370 5,820
2012.07.25 5,530 160 5,810 5,950 5,400 10,150
2012.07.24 5,690 340 5,480 6,140 5,340 27,129
2012.07.23 5,350 350 5,610 5,780 5,300 12,709
2012.07.20 5,700 300 6,300 6,300 5,700 5,234
2012.07.19 6,000 150 6,300 6,400 5,760 12,632
2012.07.18 6,150 550 5,600 6,440 5,580 35,829
2012.07.17 5,600 10 5,600 5,890 5,310 11,967
2012.07.16 5,590 530 5,910 6,010 5,520 36,160
2012.07.13 6,120 790 5,490 6,120 5,230 55,764
2012.07.12 5,330 160 5,170 5,430 5,170 4,467
2012.07.11 5,170 50 5,400 5,470 5,170 22,359
2012.07.10 5,120 130 5,030 5,120 4,970 4,956
2012.07.09 4,990 5 4,985 5,060 4,950 3,957
2012.07.06 4,985 25 5,100 5,100 4,985 2,528
2012.07.05 5,010 120 5,300 5,300 4,980 3,365
2012.07.04 5,130 90 5,140 5,400 5,050 8,906
2012.07.03 5,040 0 5,050 5,100 5,010 3,886
2012.07.02 5,040 0 5,130 5,130 4,985 4,068
2012.06.29 5,040 65 5,040 5,170 4,960 2,554
2012.06.28 4,975 25 4,975 5,020 4,910 3,727
2012.06.27 4,950 50 5,120 5,120 4,950 2,814
2012.06.26 5,000 30 5,000 5,080 4,955 3,304
2012.06.25 5,030 0 5,030 5,050 4,950 6,351
2012.06.22 5,030 20 5,230 5,230 4,950 8,808
2012.06.21 5,050 0 5,050 5,150 4,935 8,750
2012.06.20 5,050 250 5,390 5,390 5,010 15,632
2012.06.19 5,300 350 5,690 6,080 5,210 131,515
2012.06.18 5,650 730 5,050 5,650 4,995 86,608
2012.06.15 4,920 5 5,030 5,030 4,905 197
2012.06.14 4,915 15 5,090 5,090 4,900 450
2012.06.13 4,900 120 5,070 5,300 4,900 6,551
2012.06.12 5,020 30 5,120 5,130 4,875 437
2012.06.11 5,050 90 4,955 5,050 4,820 1,712
2012.06.08 4,960 25 4,980 4,980 4,810 7,799
2012.06.07 4,985 10 5,100 5,100 4,915 2,812
2012.06.05 4,995 0 5,180 5,180 4,910 417
2012.06.04 4,995 85 5,180 5,180 4,870 133
2012.06.01 5,080 0 5,200 5,200 4,965 1,158
2012.05.31 5,080 40 5,000 5,080 4,950 338
2012.05.30 5,040 120 5,060 5,100 4,995 1,948
2012.05.29 4,920 60 5,000 5,000 4,880 3,141
2012.05.25 4,980 20 4,975 5,110 4,900 816
2012.05.24 4,960 40 5,010 5,010 4,855 303
2012.05.23 4,920 10 5,160 5,160 4,855 276
2012.05.22 4,930 105 5,050 5,240 4,895 774
2012.05.21 4,825 20 4,650 5,150 4,640 2,144
2012.05.18 4,845 205 5,180 5,180 4,530 4,216
2012.05.17 5,050 95 4,905 5,110 4,905 588
2012.05.16 4,955 0 4,990 5,120 4,865 2,605
2012.05.15 4,955 35 5,000 5,000 4,800 1,536
2012.05.14 4,920 5 4,950 5,050 4,915 2,734
2012.05.11 4,925 175 5,040 5,100 4,920 2,193
2012.05.10 5,100 190 4,880 5,140 4,865 1,375
2012.05.09 4,910 30 4,900 5,040 4,850 3,065
2012.05.08 4,940 190 5,200 5,200 4,940 5,122
2012.05.07 5,130 10 5,260 5,260 4,960 4,582
2012.05.04 5,120 30 5,040 5,250 4,920 3,260
2012.05.03 5,150 170 5,060 5,230 4,920 2,525
2012.05.02 4,980 70 5,040 5,040 4,885 3,287
2012.04.30 4,910 45 4,890 5,130 4,840 7,421
2012.04.27 4,955 175 4,780 4,955 4,765 2,600
2012.04.26 4,780 0 4,850 4,920 4,650 11,164
2012.04.25 4,780 220 5,010 5,070 4,700 20,089
2012.04.24 5,000 840 5,890 6,130 5,000 123,973
2012.04.23 5,840 760 5,110 5,840 5,100 98,477
2012.04.20 5,080 20 5,030 5,140 5,010 1,961
2012.04.19 5,060 10 5,050 5,130 4,865 4,941
2012.04.18 5,050 140 5,250 5,320 5,030 5,627
2012.04.17 5,190 40 5,200 5,420 5,100 6,875
2012.04.16 5,150 190 5,330 5,480 5,150 3,334
2012.04.13 5,340 120 5,460 5,490 5,250 6,723
2012.04.12 5,460 100 5,360 5,490 5,260 3,508
2012.04.10 5,360 180 5,510 5,650 5,350 1,242
2012.04.09 5,540 90 5,660 5,690 5,330 2,088
2012.04.06 5,450 30 5,640 5,740 5,450 1,639
2012.04.05 5,480 20 5,680 5,680 5,350 2,245
2012.04.04 5,500 160 5,300 5,950 5,300 7,212
2012.04.03 5,340 80 5,520 5,520 5,320 1,294
2012.04.02 5,420 210 5,450 5,690 5,380 4,800
2012.03.30 5,630 120 5,350 5,650 5,350 2,040
2012.03.29 5,510 260 5,770 5,770 5,400 8,395
2012.03.28 5,770 30 5,890 6,100 5,630 18,996
2012.03.27 5,800 370 6,210 6,420 5,580 116,813
2012.03.26 6,170 800 5,450 6,170 5,250 79,635
2012.03.23 5,370 110 5,320 5,470 5,320 1,498
2012.03.22 5,480 120 5,350 5,570 5,250 4,660
2012.03.21 5,360 30 5,350 5,630 5,350 1,113
2012.03.20 5,390 110 5,520 5,540 5,250 10,958
2012.03.19 5,500 80 5,530 5,680 5,500 1,727
2012.03.16 5,580 100 5,790 5,890 5,550 9,976
2012.03.15 5,680 100 5,560 6,080 5,530 41,406
2012.03.14 5,580 10 5,600 5,660 5,320 7,302
2012.03.13 5,570 70 5,500 5,570 5,500 3,407
2012.03.12 5,500 270 5,890 5,890 5,400 13,763
2012.03.09 5,770 380 6,180 6,190 5,700 8,966
2012.03.08 6,150 170 6,000 6,200 5,920 11,317
2012.03.07 5,980 130 5,850 5,980 5,600 12,404
2012.03.06 5,850 100 5,970 6,080 5,560 13,233
2012.03.05 5,950 420 6,400 6,400 5,820 55,902
2012.03.02 6,370 830 5,540 6,370 5,400 124,119
2012.02.29 5,540 10 5,380 5,630 5,320 16,108
2012.02.28 5,530 200 5,550 6,170 5,420 69,351
2012.02.27 5,730 0 5,800 6,150 5,400 26,305
2012.02.24 5,730 440 6,270 7,050 5,450 97,000
2012.02.23 6,170 800 5,410 6,170 5,370 50,078
2012.02.22 5,370 230 5,950 6,000 5,370 12,794
2012.02.21 5,600 290 5,410 5,800 5,170 10,966
2012.02.20 5,310 210 5,100 5,320 5,100 2,548
2012.02.17 5,100 240 5,190 5,500 5,020 5,209
2012.02.16 5,340 410 4,850 5,600 4,850 11,140
2012.02.15 4,930 90 4,995 5,000 4,900 2,052
2012.02.14 5,020 55 5,040 5,040 4,850 3,216
2012.02.13 4,965 115 4,965 5,260 4,950 7,080
2012.02.10 5,080 720 5,600 5,600 5,080 24,956
2012.02.09 5,800 700 5,100 5,860 5,100 68,247
2012.02.08 5,100 50 4,965 5,180 4,820 2,948
2012.02.07 5,050 50 5,250 5,250 4,890 604
2012.02.06 5,000 95 5,100 5,100 4,810 48
2012.02.03 4,905 40 5,000 5,010 4,875 509
2012.02.02 4,945 65 4,880 5,000 4,800 3,080
2012.02.01 4,880 90 4,995 4,995 4,780 713
2012.01.31 4,795 165 5,200 5,200 4,650 152
2012.01.30 4,630 105 4,800 4,800 4,610 1,062
2012.01.27 4,735 50 4,805 4,805 4,690 726
2012.01.26 4,785 15 4,710 5,010 4,710 3,431
2012.01.25 4,800 200 5,070 5,070 4,800 2,491
2012.01.20 5,000 150 4,880 5,010 4,705 3,127
2012.01.19 4,850 35 4,870 4,870 4,610 1,902
2012.01.18 4,815 165 4,610 4,890 4,525 1,677
2012.01.17 4,650 10 4,600 4,730 4,600 1,899
2012.01.16 4,640 0 4,635 4,690 4,505 1,020
2012.01.13 4,640 325 5,000 5,000 4,230 7,026
2012.01.12 4,965 385 4,530 5,140 4,525 6,495
2012.01.11 4,580 40 4,515 4,580 4,515 1,316
2012.01.10 4,540 40 4,430 4,590 4,430 866
2012.01.09 4,500 110 4,700 4,700 4,400 3,224
2012.01.06 4,610 150 4,760 4,810 4,590 2,473
2012.01.05 4,760 50 4,845 4,845 4,735 537
2012.01.04 4,810 10 4,960 4,960 4,710 817
2012.01.03 4,820 80 4,800 4,845 4,695 1,585
2012.01.02 4,740 10 4,760 4,760 4,680 1,301
2011.12.29 4,750 40 4,910 4,910 4,670 745
2011.12.28 4,710 50 4,760 4,810 4,635 534
2011.12.27 4,760 20 4,780 4,870 4,700 936
2011.12.26 4,780 70 4,810 4,895 4,710 1,478
2011.12.23 4,850 40 4,900 4,900 4,810 458
2011.12.22 4,810 40 4,760 4,870 4,715 745
2011.12.21 4,770 55 4,710 5,100 4,605 4,593
2011.12.20 4,715 85 4,755 4,780 4,700 2,943
2011.12.19 4,800 25 4,940 4,940 4,565 3,645
2011.12.16 4,825 25 4,865 4,900 4,735 1,986
2011.12.15 4,850 105 4,745 4,950 4,700 3,054
2011.12.14 4,745 45 4,840 4,840 4,675 2,587
2011.12.13 4,700 200 4,900 4,900 4,650 4,254
2011.12.12 4,900 200 4,725 5,100 4,655 10,772
2011.12.09 4,700 10 4,710 4,730 4,545 5,650
2011.12.08 4,710 55 4,570 4,750 4,570 7,504
2011.12.07 4,655 15 4,660 4,800 4,600 4,238
2011.12.06 4,640 260 4,925 5,560 4,545 81,418
2011.12.05 4,900 80 5,010 5,190 4,900 14,065
2011.12.02 4,980 70 4,920 5,080 4,900 640
2011.12.01 4,910 10 5,240 5,240 4,900 3,554
2011.11.30 4,900 90 4,905 5,190 4,850 3,613
2011.11.29 4,810 40 5,000 5,000 4,810 5,948
2011.11.28 4,850 150 5,030 5,200 4,815 8,426
2011.11.25 5,000 370 5,120 5,700 5,000 12,385
2011.11.24 5,370 230 5,900 6,380 5,370 36,804
2011.11.23 5,600 725 4,900 5,600 4,900 38,943
2011.11.22 4,875 80 5,050 5,050 4,755 2,381
2011.11.21 4,955 215 5,300 5,300 4,810 2,305
2011.11.18 5,170 70 5,480 5,480 5,050 4,170
2011.11.17 5,100 30 5,170 5,170 5,020 51
2011.11.16 5,070 70 4,945 5,120 4,945 59
2011.11.15 5,000 10 5,180 5,180 4,850 1,416
2011.11.14 5,010 100 4,910 5,130 4,830 535
2011.11.11 4,910 15 4,895 4,975 4,745 1,149
2011.11.10 4,895 195 4,860 4,970 4,680 4,424
2011.11.09 5,090 90 5,200 5,200 5,020 989
2011.11.08 5,000 260 5,130 5,400 5,000 2,496
2011.11.07 5,260 340 5,630 5,820 5,250 3,444
2011.11.04 5,600 400 5,490 5,670 5,010 3,948
2011.11.03 5,200 30 4,915 5,880 4,915 7,659
2011.11.02 5,170 70 5,090 5,170 4,890 1,875
2011.11.01 5,100 40 5,140 5,250 5,030 954
2011.10.31 5,140 80 5,000 5,200 4,930 1,090
2011.10.28 5,060 130 5,470 5,470 5,060 128
2011.10.27 5,190 150 5,250 5,250 4,915 1,817
2011.10.26 5,040 70 4,910 5,050 4,910 403
2011.10.25 4,970 60 4,900 5,050 4,800 940
2011.10.24 4,910 100 4,770 5,000 4,770 849
2011.10.21 4,810 120 4,980 5,060 4,810 871
2011.10.20 4,930 170 5,010 5,010 4,650 1,967
2011.10.19 5,100 80 5,230 5,230 4,950 1,319
2011.10.18 5,020 0 5,090 5,090 4,890 1,317
2011.10.17 5,020 370 5,390 5,390 5,000 5,335
2011.10.14 5,390 400 5,320 5,690 4,875 3,937
2011.10.13 4,990 65 5,150 5,150 4,785 880
2011.10.12 4,925 0 4,945 5,010 4,900 343
2011.10.11 4,925 55 5,000 5,010 4,840 152
2011.10.10 4,980 20 5,000 5,110 4,800 222
2011.10.07 5,000 195 4,690 5,010 4,690 1,343
2011.10.06 4,805 180 4,480 4,970 4,480 2,256
2011.10.05 4,625 175 5,090 5,090 4,615 1,325
2011.10.04 4,800 50 4,870 4,900 4,800 148
2011.09.30 4,850 30 5,370 5,370 4,800 1,582
2011.09.29 4,880 10 4,890 4,980 4,880 709
2011.09.28 4,870 110 4,980 4,980 4,755 845
2011.09.27 4,980 90 4,790 5,090 4,720 4,589
2011.09.26 4,890 70 5,300 5,300 4,720 4,581
2011.09.23 4,960 100 5,060 5,060 4,690 3,979
2011.09.22 5,060 150 4,910 5,180 4,890 2,213
2011.09.21 4,910 40 5,280 5,280 4,805 779
2011.09.20 4,950 90 4,750 5,140 4,750 816
2011.09.19 4,860 180 4,910 5,030 4,830 2,523
2011.09.16 5,040 210 4,755 5,090 4,755 1,057
2011.09.15 4,830 60 4,700 5,170 4,700 4,009
2011.09.14 4,770 130 4,905 4,905 4,660 641
2011.09.09 4,900 75 4,790 5,190 4,725 920
2011.09.08 4,825 75 4,950 4,970 4,765 749
2011.09.07 4,900 220 4,700 4,950 4,655 1,216
2011.09.06 4,680 220 5,100 5,100 4,590 1,394
2011.09.05 4,900 210 4,920 5,180 4,835 1,514
2011.09.02 5,110 50 5,090 5,240 4,960 2,640
2011.09.01 5,060 90 4,945 5,450 4,945 5,527
2011.08.31 4,970 15 5,180 5,180 4,960 9,113
2011.08.30 4,985 385 5,430 5,430 4,985 23,900
2011.08.29 5,370 700 4,710 5,370 4,710 30,345
2011.08.26 4,670 120 4,600 4,990 4,510 8,431
2011.08.25 4,790 10 4,970 4,970 4,790 11,175
2011.08.24 4,780 185 4,940 4,980 4,765 1,633
2011.08.23 4,965 170 5,000 5,280 4,880 1,575
2011.08.22 4,795 35 4,615 5,270 4,615 2,353
2011.08.19 4,830 560 5,140 5,570 4,830 3,173
2011.08.18 5,390 220 5,500 5,700 5,350 3,182
2011.08.17 5,610 10 5,760 5,770 5,430 6,907
2011.08.16 5,600 500 5,640 5,640 5,180 4,854
2011.08.12 5,100 0 5,150 5,390 5,100 4,218
2011.08.11 5,100 50 5,010 5,800 4,730 4,209
2011.08.10 5,050 650 4,900 5,060 4,515 9,166
2011.08.09 4,400 660 4,310 4,850 4,310 13,258
2011.08.08 5,060 890 6,000 6,000 5,060 7,269
2011.08.05 5,950 540 5,910 6,490 5,800 4,706
2011.08.04 6,490 70 6,560 6,620 6,410 1,470
2011.08.03 6,560 40 6,920 6,920 6,540 2,929
2011.08.02 6,600 40 6,620 6,650 6,500 3,750
2011.08.01 6,640 120 6,720 6,880 6,360 892
2011.07.29 6,520 130 6,820 6,830 6,500 3,328
2011.07.28 6,650 10 6,640 6,920 6,630 4,548
2011.07.27 6,660 30 6,720 6,720 6,610 713
2011.07.26 6,690 40 6,500 6,730 6,410 2,928
2011.07.25 6,650 150 6,850 6,850 6,600 9,796
2011.07.22 6,800 160 6,800 6,860 6,700 2,784
2011.07.21 6,960 220 6,750 7,000 6,730 7,732
2011.07.20 6,740 20 6,730 6,840 6,510 1,402
2011.07.19 6,760 50 6,770 7,000 6,600 6,904
2011.07.18 6,810 370 6,360 7,170 6,300 14,695
2011.07.15 6,440 160 6,270 6,520 6,270 3,397
2011.07.14 6,280 180 6,460 6,590 6,210 5,474
2011.07.13 6,460 110 6,570 6,590 6,370 4,015
2011.07.12 6,570 170 6,740 6,770 6,570 4,867
2011.07.11 6,740 110 6,750 6,840 6,650 3,482
2011.07.08 6,850 150 6,700 6,950 6,650 2,652
2011.07.07 6,700 60 6,890 6,890 6,700 2,994
2011.07.06 6,760 70 6,820 6,820 6,670 3,809
2011.07.05 6,830 80 6,750 6,860 6,750 5,166
2011.07.04 6,750 50 6,760 7,100 6,670 2,020
2011.07.01 6,800 30 6,700 6,880 6,620 3,786
2011.06.30 6,770 10 6,700 7,000 6,650 3,371
2011.06.29 6,780 50 6,830 6,830 6,620 2,036
2011.06.28 6,830 30 6,730 6,840 6,550 14,835
2011.06.27 6,800 190 6,940 6,940 6,730 6,071
2011.06.24 6,990 250 6,740 7,170 6,600 8,296
2011.06.23 6,740 120 6,820 6,920 6,550 15,973
2011.06.22 6,860 180 7,000 7,100 6,800 19,472
2011.06.21 7,040 10 7,000 7,180 6,900 455
2011.06.20 7,050 10 7,000 7,170 6,900 6,322
2011.06.17 7,060 60 7,000 7,270 6,920 7,904
2011.06.16 7,000 270 7,150 7,280 6,700 24,633
2011.06.15 7,270 90 7,180 7,450 7,010 17,820
2011.06.14 7,180 80 7,000 7,290 6,930 13,348
2011.06.13 7,100 310 6,850 7,790 6,800 45,218
2011.06.10 6,790 210 7,090 7,090 6,700 11,203
2011.06.09 7,000 120 6,880 7,000 6,600 15,102
2011.06.08 6,880 20 6,900 7,190 6,750 37,373
2011.06.07 6,900 770 6,900 7,210 6,700 71,658
2011.06.03 7,670 1,350 8,410 8,600 7,670 177,974
2011.06.02 9,020 1,170 8,080 9,020 8,060 334,461
2011.06.01 7,850 1,020 7,020 7,850 6,800 85,271
2011.05.31 6,830 40 6,950 7,080 6,410 5,437
2011.05.30 6,870 200 7,000 7,230 6,800 3,724
2011.05.27 7,070 10 7,060 7,280 6,900 3,415
2011.05.26 7,060 70 6,700 7,180 6,600 9,911
2011.05.25 6,990 250 6,740 7,100 6,640 7,295
2011.05.24 6,740 200 6,650 6,880 6,390 17,047
2011.05.23 6,940 1,220 8,210 8,360 6,940 82,479
2011.05.20 8,160 1,060 7,100 8,160 7,100 69,613
2011.05.19 7,100 50 7,270 7,270 7,030 2,524
2011.05.18 7,150 30 7,050 7,210 6,970 4,435
2011.05.17 7,120 70 7,020 7,120 6,940 3,898
2011.05.16 7,190 120 7,200 7,290 6,950 4,101
2011.05.13 7,070 140 7,090 7,090 6,850 6,107
2011.05.12 6,930 70 7,140 7,140 6,820 2,502
2011.05.11 7,050 140 6,830 7,140 6,820 2,409
2011.05.09 6,910 90 7,000 7,380 6,900 6,310
2011.05.06 7,000 10 7,050 7,290 6,850 4,705
2011.05.04 7,010 220 7,270 7,510 6,940 10,683
2011.05.03 7,230 150 7,260 7,940 7,150 14,278
2011.04.29 7,780 280 7,500 7,920 7,450 6,344
2011.04.28 7,500 100 7,860 7,860 7,230 10,360
2011.04.27 7,600 460 8,010 8,360 7,370 14,484
2011.04.26 8,060 1,340 9,300 9,390 8,060 41,298
2011.04.25 9,400 1,150 8,490 9,460 8,260 51,661
2011.04.22 8,250 750 7,510 8,580 7,480 45,036
2011.04.21 7,500 330 7,790 8,170 7,260 42,012
2011.04.20 7,830 1,020 7,200 7,830 6,810 91,846
2011.04.19 6,810 170 6,720 6,980 6,610 6,766
2011.04.18 6,980 0 6,980 7,280 6,670 6,437
2011.04.15 6,980 320 6,770 7,360 6,650 19,999
2011.04.14 6,660 60 6,890 6,890 6,450 10,395
2011.04.13 6,720 700 7,450 7,600 6,720 29,866
2011.04.12 7,420 960 6,490 7,420 6,460 48,204
2011.04.11 6,460 330 6,790 6,980 6,350 17,568
2011.04.08 6,790 110 6,960 7,290 6,700 11,216
2011.04.07 6,900 0 6,960 7,350 6,900 10,317
2011.04.06 6,900 20 7,450 7,450 6,900 18,242
2011.04.05 6,880 420 7,230 7,280 6,700 24,353
2011.04.04 7,300 0 7,700 8,390 7,300 72,270
2011.04.01 7,300 950 6,400 7,300 6,400 40,219
2011.03.31 6,350 240 6,600 6,630 6,270 6,494
2011.03.30 6,590 260 6,460 7,000 6,330 9,106
2011.03.29 6,330 130 6,200 6,450 6,100 8,088
2011.03.28 6,200 50 6,090 6,650 6,060 8,033
2011.03.25 6,150 150 6,280 6,540 6,000 6,734
2011.03.24 6,300 750 6,840 6,930 6,200 21,152
2011.03.23 7,050 340 6,900 7,710 6,790 58,611
2011.03.22 6,710 870 5,840 6,710 5,840 13,270
2011.03.21 5,840 0 5,730 5,840 5,630 2,188
2011.03.18 5,840 100 5,720 5,850 5,510 4,050
2011.03.17 5,740 10 5,480 5,840 5,430 3,998
2011.03.16 5,730 70 5,660 5,900 5,490 3,435
2011.03.15 5,660 130 5,800 6,000 5,250 10,353
2011.03.14 5,790 460 6,060 6,330 5,520 6,699
2011.03.11 6,250 10 6,260 6,260 5,730 17,248
2011.03.10 6,260 360 6,620 6,800 6,260 11,753
2011.03.09 6,620 500 7,000 7,230 6,620 12,123
2011.03.08 7,120 450 6,670 7,440 6,620 11,997
2011.03.07 6,670 380 7,080 7,200 6,560 6,987
2011.03.04 7,050 70 7,580 7,580 6,710 10,916
2011.03.03 7,120 660 6,350 7,380 6,350 17,824
2011.03.02 6,460 240 6,700 6,840 6,220 12,781
2011.02.28 6,700 1,070 7,370 8,130 6,670 25,676
2011.02.25 7,770 650 8,940 9,190 7,550 49,553
2011.02.24 8,420 1,090 7,500 8,420 7,150 68,805
2011.02.23 7,330 950 6,420 7,330 6,180 29,724
2011.02.22 6,380 280 6,120 6,700 5,650 16,472
2011.02.21 6,100 430 6,500 6,500 6,010 25,742
2011.02.18 6,530 260 6,270 6,600 6,110 12,201
2011.02.17 6,270 430 6,510 7,350 5,800 33,534
2011.02.16 6,700 420 6,880 7,930 6,520 48,434
2011.02.15 7,120 900 6,220 7,150 5,700 96,293
2011.02.14 6,220 810 5,510 6,220 5,510 38,203
2011.02.11 5,410 330 5,860 5,860 5,250 20,903
2011.02.10 5,740 40 5,810 5,810 5,510 19,628
2011.02.09 5,700 20 5,750 5,840 5,410 31,704
2011.02.08 5,680 90 5,750 6,080 5,520 48,323
2011.02.07 5,770 80 5,810 5,900 5,430 37,008
2011.02.01 5,850 660 6,520 6,700 5,600 70,329
2011.01.31 6,510 1,140 7,440 7,480 6,510 149,260
2011.01.28 7,650 120 7,250 8,650 7,200 217,375
2011.01.27 7,530 980 7,530 7,530 7,530 31,970
2011.01.26 6,550 850 6,550 6,550 6,550 9,406
2011.01.25 5,700 740 5,700 5,700 5,700 1,710
2011.01.24 4,960 645 4,600 4,960 4,600 4,759
2011.01.21 4,315 15 4,370 4,370 4,260 6,778
2011.01.20 4,300 25 4,225 4,300 4,180 620
2011.01.19 4,325 15 4,330 4,340 4,205 649
2011.01.18 4,340 0 4,270 4,340 4,270 30
2011.01.17 4,340 155 4,495 4,495 4,295 777
2011.01.14 4,495 195 4,200 4,495 4,200 185
2011.01.12 4,305 20 4,350 4,480 4,300 237
2011.01.11 4,325 65 4,190 4,345 4,190 582
2011.01.10 4,260 10 4,270 4,270 4,180 452
2011.01.07 4,270 10 4,280 4,280 4,220 162
2011.01.06 4,280 40 4,320 4,360 4,235 1,508
2011.01.05 4,320 15 4,370 4,370 4,125 4,174
2011.01.04 4,305 120 4,185 4,385 4,185 343
2011.01.03 4,185 115 4,400 4,400 4,155 2,346
2010.12.30 4,300 5 4,305 4,310 4,115 116
2010.12.29 4,305 135 4,210 4,310 4,190 503
2010.12.28 4,170 190 4,390 4,400 4,170 338
2010.12.27 4,360 60 4,235 4,400 4,235 684
2010.12.24 4,300 175 4,150 4,300 4,120 1,536
2010.12.23 4,125 360 4,530 4,530 4,050 6,297
2010.12.22 4,485 40 4,560 4,560 4,300 26
2010.12.21 4,525 10 4,525 4,525 4,525 10
2010.12.20 4,535 65 4,310 4,535 4,310 29
2010.12.17 4,470 20 4,470 4,550 4,295 1,535
2010.12.16 4,450 50 4,400 4,450 4,265 479
2010.12.15 4,400 100 4,220 4,400 4,220 397
2010.12.14 4,925 55 5,000 5,010 4,840 1,026
2010.12.13 4,340 155 4,520 4,520 4,320 32
2010.12.10 4,495 25 4,550 4,550 4,370 403
2010.12.09 4,520 20 4,545 4,545 4,320 286
2010.12.08 4,500 15 4,240 4,500 4,240 35
2010.12.07 4,485 10 4,480 4,485 4,360 168
2010.12.06 4,475 35 4,500 4,545 4,315 4,458
2010.12.03 4,510 90 4,515 4,515 4,180 256
2010.12.02 4,420 90 4,520 4,520 4,420 7
2010.12.01 4,510 20 4,130 4,640 4,065 2,401
2010.11.30 4,530 300 4,230 4,550 4,030 431
2010.11.29 4,230 35 4,295 4,295 4,095 547
2010.11.26 4,265 15 4,200 4,300 4,150 314
2010.11.25 4,250 300 4,330 4,520 4,250 1,025
2010.11.23 4,630 315 4,810 4,810 4,630 3,717
2010.11.22 4,945 115 5,050 5,050 4,750 894
2010.11.19 5,060 90 5,060 5,060 5,060 1
2010.11.18 4,970 0 4,970 4,985 4,845 318
2010.11.17 4,970 10 4,750 4,975 4,715 102
2010.11.16 4,980 10 4,990 4,995 4,850 44
2010.11.15 4,990 65 4,925 5,000 4,810 313
2010.11.12 4,925 55 4,980 4,980 4,855 153
2010.11.11 4,980 70 4,940 4,980 4,845 750
2010.11.10 4,910 85 4,990 4,990 4,910 687
2010.11.09 4,995