종목시세
종목명/종목코드  
풍강 (093380) 2021-06-14 오전 10:36:44 기준(창출) 새로고침
5,310
전일대비 20 +0.38%
전일 5,260 고가 5,410 (상한가 4,735) 거래량 95,061
시가 5,290 저가 5,290 (하한가 2,555)
주요시세 호가
현재가 5,310 매도호가 5,310
전일대비 20 매수호가 5,300
등락율 0.95(%) 전일가 5,260
액면가 500 시가 5,290
상한가 6,870 고가 5,410
하한가 3,710 저가 5,290
거래량 95,061 상장주식수 9,879,313
시가총액/억 524 외국인현재 11,979
PER 6.16 배 EPS 477 원
PBR 0.5 배 BPS 5,861 원
매도잔량 매도호가 매수호가 매수잔량
923 5,350
201 5,340
504 5,330
3,692 5,320
5 5,310
5,300 3,703
5,290 11,870
5,280 2,201
5,270 1,611
5,260 6,758
16,235 잔량합계 40,384
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2021.06.10 5,170 10 5,100 5,300 5,080 337,370
2021.06.07 5,370 220 5,160 5,480 5,100 2,416,744
2021.06.03 5,100 100 5,000 5,140 4,960 554,370
2021.06.02 5,000 20 5,020 5,040 4,935 544,888
2021.06.01 5,020 165 4,855 5,030 4,850 456,304
2021.05.28 4,940 15 4,960 4,975 4,840 313,431
2021.05.27 4,955 150 4,815 4,955 4,805 392,701
2021.05.26 4,805 45 4,805 4,855 4,695 255,274
2021.05.25 4,760 115 4,635 4,780 4,620 230,705
2021.05.21 4,955 110 4,850 4,990 4,850 515,095
2021.05.20 4,845 60 4,880 4,925 4,840 291,182
2021.05.18 4,905 95 4,765 4,960 4,765 345,214
2021.05.17 4,810 55 4,910 4,980 4,810 425,352
2021.05.14 4,865 35 4,905 5,030 4,865 455,593
2021.05.13 4,900 200 4,980 5,050 4,875 660,418
2021.05.11 5,430 70 5,260 5,430 5,180 1,820,180
2021.05.10 5,360 840 4,600 5,870 4,545 22,884,853
2021.05.07 4,520 145 4,415 4,520 4,360 579,629
2020.12.04 3,360 40 3,435 3,435 3,355 79,326
2020.12.03 3,400 15 3,410 3,415 3,340 71,294
2020.12.02 3,415 85 3,425 3,490 3,400 119,627
2020.12.01 3,500 75 3,425 3,500 3,360 218,718
2020.11.30 3,425 75 3,350 3,450 3,325 78,969
2020.11.27 3,350 25 3,375 3,385 3,340 38,285
2020.11.26 3,375 25 3,350 3,400 3,280 55,158
2020.11.25 3,400 85 3,485 3,500 3,310 160,453
2020.11.24 3,485 75 3,410 3,495 3,390 178,930
2020.11.23 3,410 45 3,505 3,510 3,365 133,923
2020.11.20 3,455 50 3,375 3,455 3,375 88,780
2020.11.19 3,405 10 3,415 3,445 3,375 46,269
2020.11.18 3,415 95 3,300 3,455 3,300 198,387
2020.11.17 3,320 130 3,470 3,595 3,320 827,046
2020.11.16 3,450 65 3,385 3,460 3,370 130,434
2020.11.13 3,385 95 3,455 3,475 3,355 139,407
2020.11.12 3,480 15 3,445 3,485 3,415 123,094
2020.11.11 3,465 60 3,405 3,545 3,370 269,437
2020.11.10 3,405 35 3,425 3,455 3,315 184,485
2020.11.09 3,440 90 3,390 3,500 3,310 371,771
2020.11.06 3,350 30 3,330 3,365 3,265 127,971
2020.11.05 3,320 75 3,230 3,360 3,230 103,797
2020.11.04 3,245 25 3,310 3,310 3,230 59,157
2020.11.03 3,270 20 3,255 3,320 3,220 106,323
2020.11.02 3,250 90 3,130 3,265 3,130 104,552
2020.10.30 3,160 110 3,270 3,270 3,155 117,701
2020.10.29 3,270 45 3,185 3,275 3,130 115,280
2020.10.28 3,225 60 3,165 3,240 3,160 83,528
2020.10.26 3,180 125 3,305 3,360 3,160 223,163
2020.10.23 3,305 150 3,450 3,450 3,285 304,106
2020.10.22 3,455 110 3,345 3,470 3,245 415,220
2020.10.21 3,345 145 3,200 3,360 3,140 275,564
2020.10.20 3,200 105 3,305 3,355 3,115 269,209
2020.10.19 3,305 75 3,220 3,370 3,215 283,097
2020.10.16 3,230 70 3,315 3,380 3,175 287,104
2020.10.15 3,300 65 3,370 3,410 3,255 245,798
2020.10.13 3,510 10 3,475 3,650 3,435 617,327
2020.10.12 3,500 35 3,570 3,570 3,355 754,683
2020.10.08 3,535 110 3,650 3,835 3,440 2,681,008
2020.10.07 3,645 45 3,565 3,695 3,545 2,536,975
2020.10.06 3,600 485 3,295 4,045 3,265 18,594,616
2020.10.05 3,115 80 3,035 3,120 2,990 195,810
2020.09.29 3,035 95 2,980 3,065 2,925 176,271
2020.09.28 2,940 50 2,890 2,960 2,870 131,123
2020.09.25 2,890 45 2,935 2,975 2,830 188,785
2020.09.24 2,935 145 3,000 3,050 2,845 396,018
2020.09.23 3,080 40 3,170 3,290 3,025 474,139
2020.09.22 3,120 70 3,190 3,320 3,025 1,120,733
2020.09.18 3,020 325 3,135 3,150 3,015 988,751
2020.09.17 2,940 10 2,950 2,985 2,935 9,517
2020.09.16 2,950 35 2,985 3,000 2,915 105,467
2020.09.15 2,985 30 3,015 3,045 2,970 155,417
2020.09.10 2,930 10 2,925 2,960 2,905 67,347
2020.09.09 2,920 45 2,875 2,945 2,845 78,116
2020.09.07 2,870 45 2,825 2,900 2,755 111,343
2020.09.04 2,825 115 2,800 2,870 2,780 139,120
2020.09.02 2,845 60 2,800 2,845 2,790 47,505
2020.09.01 2,785 5 2,780 2,810 2,765 27,742
2020.08.31 2,830 30 2,800 2,890 2,800 27,251
2020.08.28 2,790 15 2,775 2,810 2,745 44,655
2020.08.27 2,775 75 2,850 2,850 2,755 83,996
2020.08.26 2,850 30 2,820 2,855 2,795 101,295
2020.08.25 2,820 100 2,745 2,870 2,740 166,161
2020.08.24 2,720 50 2,670 2,725 2,595 57,062
2020.08.21 2,670 20 2,650 2,700 2,595 74,300
2020.08.20 2,650 170 2,820 2,825 2,540 155,942
2020.08.19 2,820 40 2,740 2,835 2,735 60,926
2020.08.14 2,965 45 2,950 3,000 2,905 265,715
2020.08.13 2,920 50 2,870 2,950 2,865 172,063
2020.08.12 2,870 35 2,920 2,925 2,830 119,483
2020.08.11 2,905 15 2,910 2,950 2,895 128,276
2020.08.10 2,890 15 2,875 2,915 2,855 103,847
2020.08.07 2,875 45 2,920 2,920 2,860 104,610
2020.08.06 2,920 5 2,925 2,960 2,870 128,525
2020.08.05 2,925 5 2,930 2,930 2,890 63,764
2020.08.04 2,930 35 2,880 2,960 2,880 97,677
2020.08.03 2,895 20 2,875 2,910 2,860 78,411
2020.07.31 2,875 10 2,845 2,900 2,845 51,976
2020.07.30 2,865 25 2,895 2,985 2,840 174,598
2020.07.29 2,890 50 2,840 2,890 2,815 92,617
2020.07.28 2,840 55 2,920 2,970 2,800 263,092
2020.07.27 2,895 45 2,850 2,905 2,800 165,011
2020.07.24 2,850 0 2,850 2,920 2,810 166,075
2020.07.23 2,850 10 2,860 2,880 2,795 189,351
2020.07.22 2,860 5 2,885 2,890 2,840 117,841
2020.07.21 2,865 35 2,905 2,915 2,860 153,024
2020.07.20 2,900 0 2,905 2,940 2,835 173,563
2020.07.17 2,900 145 3,045 3,045 2,900 330,325
2020.07.16 3,045 40 3,005 3,070 2,930 677,789
2020.07.15 2,990 150 3,070 3,155 2,980 1,003,551
2020.07.14 3,140 285 2,845 3,270 2,835 4,530,116
2020.07.13 2,855 25 2,830 2,890 2,785 662,889
2020.07.10 2,830 120 2,725 3,110 2,680 4,246,820
2020.07.09 2,710 90 2,780 2,820 2,705 438,192
2020.07.08 2,800 0 2,780 2,860 2,760 324,666
2020.07.07 2,800 45 2,995 3,300 2,765 4,928,371
2020.07.06 2,755 80 2,705 2,765 2,625 119,589
2020.07.03 2,675 35 2,680 2,765 2,625 50,735
2020.06.30 2,530 10 2,515 2,560 2,510 23,460
2020.06.29 2,520 110 2,560 2,610 2,495 74,202
2020.06.26 2,630 80 2,700 2,705 2,630 52,072
2020.06.25 2,710 10 2,715 2,750 2,635 50,724
2020.06.24 2,720 70 2,740 2,795 2,715 39,326
2020.06.23 2,790 110 2,660 2,790 2,640 73,002
2020.06.22 2,680 40 2,670 2,720 2,645 27,286
2020.06.19 2,720 35 2,755 2,775 2,720 20,251
2020.06.18 2,755 50 2,705 2,760 2,660 38,969
2020.06.17 2,705 25 2,585 2,710 2,570 55,710
2020.06.15 2,560 170 2,675 2,755 2,555 95,154
2020.06.12 2,730 45 2,660 2,730 2,590 94,217
2020.06.11 2,775 100 2,860 2,885 2,750 93,417
2020.06.10 2,875 70 2,900 2,945 2,850 85,883
2020.06.09 2,945 55 2,990 3,040 2,905 93,418
2020.06.08 3,000 0 3,000 3,050 2,970 100,464
2020.06.05 3,000 40 3,040 3,065 2,975 59,592
2020.06.04 3,040 65 3,090 3,240 3,000 192,934
2020.06.03 3,105 35 3,125 3,180 3,070 220,491
2020.06.02 3,140 30 3,100 3,155 3,045 221,651
2020.06.01 3,110 195 2,920 3,110 2,900 341,411
2020.05.29 2,825 35 2,805 2,850 2,795 11,270
2020.05.28 2,860 10 2,870 2,885 2,745 149,231
2020.05.27 2,870 10 2,860 2,900 2,805 129,360
2020.05.26 2,860 85 2,755 2,895 2,755 192,782
2020.05.25 2,775 65 2,705 2,795 2,700 117,391
2020.05.22 2,710 60 2,740 2,770 2,670 96,542
2020.05.21 2,770 0 2,785 2,840 2,760 128,905
2020.05.20 2,770 80 2,665 2,780 2,655 115,536
2020.05.19 2,690 95 2,570 2,730 2,570 161,073
2020.05.18 2,595 10 2,550 2,615 2,500 79,368
2020.05.15 2,585 20 2,605 2,605 2,470 85,056
2020.05.14 2,605 30 2,625 2,630 2,555 55,422
2020.05.13 2,635 65 2,530 2,695 2,500 124,599
2020.05.12 2,570 95 2,665 2,680 2,550 120,438
2020.05.11 2,665 55 2,720 2,750 2,630 57,284
2020.05.08 2,720 0 2,725 2,740 2,675 107,763
2020.05.07 2,720 65 2,640 2,760 2,640 205,465
2020.05.06 2,655 40 2,615 2,655 2,585 73,736
2020.05.04 2,615 50 2,625 2,630 2,540 60,805
2020.04.29 2,665 50 2,615 2,690 2,615 93,903
2020.04.28 2,615 5 2,610 2,695 2,550 118,879
2020.04.27 2,610 70 2,540 2,665 2,500 67,444
2020.04.24 2,540 115 2,660 2,660 2,530 91,810
2020.04.23 2,655 10 2,645 2,685 2,625 81,591
2020.04.22 2,645 10 2,630 2,650 2,520 52,964
2020.04.21 2,655 30 2,775 2,775 2,300 330,060
2020.04.20 2,685 60 2,680 2,740 2,645 192,496
2020.04.17 2,625 100 2,570 2,640 2,525 233,782
2020.04.16 2,525 55 2,480 2,530 2,420 61,933
2020.04.14 2,470 40 2,455 2,500 2,405 48,323
2020.04.13 2,430 0 2,430 2,485 2,375 54,198
2020.04.10 2,430 60 2,540 2,540 2,340 85,775
2020.04.09 2,490 30 2,460 2,520 2,450 66,819
2020.04.08 2,460 35 2,425 2,495 2,360 126,427
2020.04.07 2,425 55 2,450 2,465 2,315 135,312
2020.04.06 2,370 80 2,305 2,385 2,265 147,740
2020.04.03 2,290 105 2,185 2,350 2,160 143,654
2020.04.02 2,140 50 2,120 2,205 2,095 27,766
2020.04.01 2,190 60 2,135 2,280 2,015 144,945
2020.03.31 2,130 100 2,030 2,170 2,015 124,236
2020.03.30 2,030 100 1,850 2,065 1,850 117,843
2020.03.27 1,930 80 1,920 2,000 1,870 220,106
2020.03.26 1,850 80 1,760 1,950 1,735 206,547
2020.03.25 1,770 140 1,655 1,795 1,655 158,384
2020.03.24 1,630 80 1,560 1,635 1,560 134,635
2020.03.23 1,550 145 1,610 1,620 1,500 134,521
2020.03.20 1,695 185 1,510 1,725 1,510 239,644
2020.03.19 1,690 295 1,985 2,025 1,680 107,740
2020.03.18 1,985 105 2,105 2,190 1,960 149,117
2020.03.17 2,090 35 1,935 2,165 1,860 178,043
2020.03.16 2,055 35 2,110 2,280 2,055 193,493
2020.03.13 2,035 335 2,045 2,225 2,035 214,692
2020.03.12 2,370 285 2,600 2,670 2,310 313,083
2020.03.11 2,655 185 2,845 2,900 2,585 280,530
2020.03.10 2,840 30 2,860 2,900 2,795 104,417
2020.03.09 2,870 160 2,965 2,975 2,855 199,728
2020.03.06 3,030 20 3,000 3,040 2,975 135,124
2020.03.05 3,050 35 3,045 3,075 2,970 139,860
2020.03.04 3,015 140 2,860 3,035 2,855 156,987
2020.03.03 2,875 25 2,995 3,025 2,870 258,486
2020.03.02 2,900 10 2,875 2,955 2,790 243,761
2020.02.28 2,910 220 3,030 3,095 2,910 431,618
2020.02.27 3,130 190 3,265 3,300 3,100 494,823
2020.02.26 3,320 85 3,235 3,320 3,160 718,334
2020.02.25 3,235 105 3,095 3,235 3,065 303,248
2020.02.24 3,130 150 3,245 3,250 3,090 564,156
2020.02.21 3,280 65 3,260 3,350 3,195 576,050
2020.02.20 3,345 125 3,555 3,595 3,325 2,068,319
2020.02.19 3,470 50 3,560 3,580 3,345 1,680,054
2020.02.18 3,520 160 3,680 3,750 3,465 2,431,512
2020.02.17 3,680 640 3,050 3,950 3,050 15,321,842
2020.02.14 3,040 20 3,040 3,060 3,015 50,373
2020.02.13 3,060 5 3,035 3,095 3,035 39,732
2020.02.12 3,065 20 3,065 3,090 3,025 65,264
2020.02.11 3,085 25 3,050 3,120 3,000 31,293
2020.02.10 3,060 20 3,080 3,095 3,030 32,106
2020.02.07 3,080 20 3,100 3,110 3,055 31,112
2020.02.06 3,100 45 3,070 3,135 3,065 36,465
2020.02.05 3,055 45 3,135 3,135 3,025 54,954
2020.02.04 3,100 110 2,990 3,100 2,910 53,614
2020.02.03 2,990 60 2,950 3,020 2,875 85,456
2020.01.31 3,050 0 3,020 3,180 3,005 64,656
2020.01.30 3,095 30 3,145 3,145 3,095 2,628
2020.01.29 3,125 35 3,090 3,140 3,080 51,915
2020.01.28 3,090 80 3,020 3,105 3,015 130,617
2020.01.23 3,150 20 3,155 3,155 3,150 1,802
2020.01.22 3,170 20 3,190 3,265 3,165 39,863
2020.01.21 3,190 15 3,200 3,265 3,160 53,089
2020.01.20 3,205 50 3,245 3,255 3,195 51,506
2020.01.17 3,255 5 3,250 3,300 3,235 31,671
2020.01.16 3,260 20 3,300 3,300 3,230 76,441
2020.01.15 3,280 85 3,200 3,295 3,200 114,458
2020.01.14 3,195 20 3,180 3,215 3,170 58,069
2020.01.13 3,175 45 3,130 3,175 3,115 87,511
2020.01.10 3,130 5 3,150 3,195 3,095 94,138
2020.01.09 3,070 40 3,040 3,070 3,040 3,217
2020.01.08 3,030 120 3,155 3,160 2,955 127,167
2020.01.07 3,150 20 3,105 3,165 3,105 45,015
2020.01.06 3,130 65 3,195 3,195 3,080 47,541
2020.01.03 3,195 10 3,155 3,235 3,155 58,339
2020.01.02 3,185 60 3,100 3,190 3,100 133,975
2019.12.30 3,125 5 3,090 3,135 3,090 45,545
2019.12.27 3,120 10 3,130 3,135 3,085 27,091
2019.12.26 3,110 70 2,995 3,110 2,970 75,817
2019.12.24 3,040 75 3,060 3,075 3,010 139,664
2019.12.23 3,115 20 3,135 3,260 3,100 173,268
2019.12.20 3,135 15 3,110 3,155 3,090 67,172
2019.12.19 3,120 15 3,135 3,145 3,090 36,416
2019.12.17 3,120 60 3,180 3,205 3,115 34,596
2019.12.16 3,180 10 3,190 3,225 3,165 57,554
2019.12.13 3,190 65 3,125 3,190 3,120 50,491
2019.12.11 3,150 75 3,075 3,155 3,060 64,462
2019.12.10 3,075 50 3,110 3,145 3,070 43,076
2019.12.09 3,125 45 3,080 3,160 3,080 48,018
2019.12.06 3,080 65 2,970 3,090 2,970 56,544
2019.12.05 3,015 55 3,070 3,075 2,935 108,583
2019.12.04 3,070 30 3,100 3,100 3,040 97,843
2019.12.03 3,100 30 3,060 3,135 3,040 62,227
2019.12.02 3,070 70 3,140 3,160 3,040 154,400
2019.11.29 3,125 35 3,130 3,130 3,125 4,731
2019.11.28 3,160 35 3,160 3,210 3,135 99,593
2019.11.27 3,195 45 3,240 3,255 3,155 66,570
2019.11.26 3,240 50 3,205 3,245 3,175 61,820
2019.11.25 3,190 75 3,120 3,210 3,120 76,586
2019.11.22 3,115 70 3,180 3,200 3,100 160,468
2019.11.21 3,185 35 3,155 3,250 2,970 251,960
2019.11.20 3,150 215 3,350 3,385 3,125 304,780
2019.11.19 3,365 60 3,445 3,455 3,340 197,341
2019.11.18 3,425 145 3,595 3,595 3,425 279,039
2019.11.15 3,570 85 3,485 3,625 3,475 193,591
2019.11.14 3,485 115 3,580 3,595 3,460 267,595
2019.11.13 3,600 40 3,560 3,700 3,540 557,498
2019.11.12 3,560 10 3,550 3,660 3,535 493,296
2019.11.08 3,520 50 3,470 3,520 3,450 149,208
2019.11.07 3,470 0 3,440 3,535 3,440 246,681
2019.11.06 3,470 0 3,430 3,490 3,430 237,810
2019.11.05 3,470 15 3,490 3,490 3,395 198,139
2019.11.04 3,455 55 3,410 3,505 3,390 281,662
2019.11.01 3,400 75 3,545 3,550 3,370 576,514
2019.10.31 3,475 55 3,425 3,475 3,365 162,690
2019.10.30 3,420 65 3,360 3,515 3,360 342,815
2019.10.29 3,355 65 3,285 3,415 3,280 301,370
2019.10.28 3,290 5 3,295 3,315 3,230 137,593
2019.10.25 3,295 115 3,410 3,445 3,250 237,629
2019.10.24 3,410 55 3,290 3,465 3,280 196,856
2019.10.23 3,355 30 3,310 3,400 3,275 237,566
2019.10.22 3,325 55 3,350 3,380 3,300 179,742
2019.10.21 3,380 70 3,460 3,475 3,330 234,646
2019.10.18 3,450 15 3,470 3,500 3,430 212,255
2019.10.17 3,435 45 3,440 3,545 3,395 276,185
2019.10.16 3,480 15 3,450 3,510 3,380 279,669
2019.10.15 3,465 130 3,505 3,590 3,445 625,397
2019.10.14 3,595 370 3,210 3,720 3,210 2,439,687
2019.10.11 3,225 5 3,255 3,455 3,225 262,708
2019.10.10 3,220 125 3,325 3,375 3,210 267,004
2019.10.08 3,345 5 3,350 3,425 3,315 168,471
2019.10.07 3,340 50 3,365 3,490 3,280 232,978
2019.10.04 3,390 5 3,395 3,465 3,320 336,931
2019.10.02 3,395 25 3,400 3,535 3,340 389,208
2019.10.01 3,420 130 3,595 3,620 3,385 985,493
2019.09.30 3,550 310 3,910 4,270 3,550 8,340,289
2019.09.27 3,860 130 3,725 3,860 3,645 346,326
2019.09.26 3,730 110 3,835 3,875 3,635 556,632
2019.09.25 3,840 170 3,950 4,015 3,830 1,020,541
2019.09.24 4,010 95 3,835 4,105 3,790 2,743,375
2019.09.23 3,915 325 3,595 3,915 3,590 2,503,790
2019.09.20 3,590 80 3,490 3,640 3,480 501,889
2019.09.19 3,510 40 3,685 3,725 3,510 1,252,150
2019.09.18 3,470 30 3,455 3,490 3,400 289,495
2019.09.17 3,500 20 3,480 3,615 3,410 812,043
2019.09.10 3,450 180 3,610 3,950 3,445 4,884,106
2019.09.09 3,630 70 3,565 3,660 3,435 949,289
2019.09.06 3,560 85 3,730 3,800 3,560 1,702,730
2019.09.05 3,645 545 3,140 3,980 3,140 9,248,314
2019.09.04 3,100 25 3,075 3,100 3,050 30,376
2019.09.03 3,075 10 3,065 3,115 3,065 28,938
2019.08.30 3,095 30 3,065 3,130 3,045 43,089
2019.08.28 3,100 90 3,110 3,185 3,065 88,178
2019.08.27 3,190 270 2,925 3,425 2,925 358,030
2019.08.26 2,920 110 2,925 3,025 2,900 43,622
2019.08.23 3,030 70 3,065 3,100 3,005 39,765
2019.08.22 3,100 30 3,140 3,180 3,085 29,156
2019.08.21 3,130 30 3,060 3,185 3,060 51,736
2019.08.20 3,100 105 2,995 3,250 2,995 191,082
2019.08.19 2,995 150 2,845 3,100 2,840 132,642
2019.08.16 2,845 55 2,895 2,895 2,805 47,016
2019.08.14 2,900 30 2,930 2,970 2,895 45,881
2019.08.13 2,930 10 2,920 2,940 2,880 34,782
2019.08.12 2,920 25 2,850 2,940 2,850 22,312
2019.08.09 2,895 20 2,915 2,940 2,845 45,216
2019.08.08 2,915 205 2,710 2,950 2,710 115,858
2019.08.07 2,710 100 2,560 2,730 2,560 95,696
2019.08.06 2,610 60 2,515 2,730 2,450 178,718
2019.08.05 2,670 285 2,925 2,945 2,670 118,692
2019.07.31 3,045 100 2,940 3,055 2,780 82,114
2019.07.30 2,945 105 2,840 3,015 2,825 170,087
2019.07.29 2,840 360 3,155 3,190 2,840 325,270
2019.07.26 3,200 45 3,215 3,245 3,150 86,809
2019.07.25 3,245 35 3,280 3,355 3,215 106,390
2019.07.24 3,280 0 3,280 3,575 3,280 264,003
2019.07.23 3,280 90 3,365 3,365 3,265 89,307
2019.07.22 3,370 90 3,280 3,370 3,280 47,305
2019.07.19 3,310 10 3,300 3,340 3,295 8,143
2019.07.18 3,300 25 3,270 3,345 3,265 77,189
2019.07.17 3,380 20 3,380 3,380 3,380 6,590
2019.07.16 3,400 50 3,445 3,510 3,385 90,274
2019.07.15 3,450 90 3,550 3,560 3,450 63,494
2019.07.12 3,540 50 3,485 3,575 3,455 85,107
2019.07.11 3,490 50 3,440 3,525 3,440 56,785
2019.07.10 3,440 35 3,360 3,475 3,360 83,931
2019.07.09 3,405 20 3,360 3,465 3,270 131,984
2019.07.08 3,425 260 3,700 3,710 3,405 157,085
2019.07.05 3,685 35 3,650 3,695 3,640 57,921
2019.07.04 3,650 110 3,760 3,770 3,595 131,647
2019.07.03 3,850 15 3,835 3,850 3,835 5,160
2019.07.02 3,835 105 3,710 3,875 3,700 247,339
2019.07.01 3,730 30 3,725 3,775 3,685 97,654
2019.06.28 3,700 20 3,660 3,845 3,610 128,242
2019.06.27 3,680 30 3,710 3,750 3,635 110,712
2019.06.26 3,710 65 3,815 3,815 3,665 157,797
2019.06.25 3,775 50 3,775 3,835 3,730 169,190
2019.06.24 3,825 5 3,780 3,835 3,770 186,207
2019.06.21 3,820 55 3,765 3,845 3,750 258,178
2019.06.20 3,765 70 3,700 3,795 3,690 151,547
2019.06.19 3,695 70 3,775 3,835 3,685 211,701
2019.06.18 3,765 15 3,750 3,820 3,705 221,739
2019.06.17 3,750 20 3,770 3,845 3,700 279,212
2019.06.13 3,645 20 3,660 3,665 3,585 103,169
2019.06.12 3,665 20 3,690 3,730 3,580 447,294
2019.06.11 3,645 75 3,550 3,645 3,525 186,946
2019.06.10 3,570 85 3,505 3,605 3,500 249,273
2019.06.05 3,415 15 3,485 3,485 3,415 145,427
2019.06.04 3,430 25 3,400 3,450 3,365 249,997
2019.05.31 3,390 15 3,360 3,430 3,345 140,759
2019.05.30 3,375 100 3,475 3,510 3,365 195,453
2019.05.29 3,430 10 3,425 3,440 3,425 3,742
2019.05.28 3,440 110 3,330 3,495 3,325 274,683
2019.05.27 3,330 150 3,500 3,535 3,330 397,902
2019.05.24 3,480 15 3,435 3,700 3,410 1,245,920
2019.05.23 3,625 5 3,610 3,710 3,520 293,877
2019.05.22 3,630 740 3,830 3,925 3,615 2,353,207
2019.05.21 4,370 215 4,500 4,550 4,270 3,641,439
2019.05.20 4,585 810 4,140 4,905 4,075 13,663,463
2019.05.17 3,775 100 3,870 3,990 3,775 620,084
2019.05.16 3,875 120 3,870 3,945 3,760 916,082
2019.05.15 3,995 325 3,730 4,245 3,660 3,470,347
2019.05.14 3,670 115 3,485 3,710 3,480 208,253
2019.05.13 3,555 15 3,540 3,690 3,520 168,538
2019.05.10 3,540 65 3,445 3,630 3,445 348,271
2019.05.09 3,475 250 3,675 3,790 3,475 191,278
2019.05.08 3,725 25 3,680 3,830 3,620 83,768
2019.05.07 3,750 10 3,655 4,020 3,655 389,753
2019.05.03 3,760 25 3,820 3,840 3,745 153,374
2019.05.02 3,715 25 3,740 3,760 3,710 7,440
2019.04.30 3,740 5 3,695 3,745 3,635 153,007
2019.04.29 3,735 30 3,740 3,765 3,685 141,158
2019.04.26 3,705 45 3,720 3,735 3,645 187,154
2019.04.24 3,830 20 3,830 3,850 3,825 14,594
2019.04.23 3,850 595 4,355 4,395 3,800 1,133,616
2019.04.22 4,445 80 4,360 4,460 4,220 314,962
2019.04.19 4,365 240 4,105 4,450 4,105 396,799
2019.04.18 4,125 30 4,165 4,260 4,105 155,020
2019.04.17 4,155 35 4,125 4,215 4,110 172,497
2019.04.15 4,295 125 4,420 4,440 4,290 233,529
2019.04.12 4,435 5 4,390 4,590 4,375 174,482
2019.04.11 4,430 15 4,455 4,575 4,410 273,744
2019.04.10 4,445 5 4,425 4,460 4,350 98,263
2019.04.09 4,450 65 4,355 4,475 4,340 156,078
2019.04.08 4,445 50 4,385 4,450 4,365 26,398
2019.04.05 4,395 40 4,455 4,460 4,345 181,470
2019.04.04 4,430 190 4,620 4,660 4,340 448,473
2019.04.03 4,620 25 4,595 4,850 4,550 756,106
2019.04.02 4,595 20 4,575 4,670 4,505 266,040
2019.04.01 4,575 140 4,400 4,580 4,365 301,866
2019.03.29 4,435 75 4,330 4,480 4,285 234,415
2019.03.28 4,360 45 4,405 4,525 4,360 284,844
2019.03.27 4,405 260 4,650 4,715 4,405 496,969
2019.03.26 4,665 10 4,625 4,705 4,535 637,781
2019.03.25 4,585 20 4,585 4,640 4,490 121,052
2019.03.22 4,605 110 4,700 4,780 4,550 544,678
2019.03.21 4,715 100 4,565 4,715 4,470 845,391
2019.03.20 4,615 125 4,500 4,615 4,320 1,016,463
2019.03.19 4,490 325 4,190 4,985 4,190 6,198,478
2019.03.18 4,165 10 4,150 4,250 4,150 253,561
2019.03.15 4,155 145 4,240 4,295 4,050 529,881
2019.03.14 4,300 205 4,080 4,510 4,070 1,235,483
2019.03.13 4,095 255 4,300 4,330 4,095 623,694
2019.03.12 4,350 40 4,320 4,390 4,210 557,403
2019.03.11 4,310 295 4,600 4,715 4,310 946,867
2019.03.08 4,605 220 5,150 5,620 4,605 10,062,431
2019.03.07 4,825 15 4,790 4,965 4,660 1,499,643
2019.03.06 4,810 60 4,865 4,905 4,765 580,423
2019.03.05 4,870 70 4,765 5,000 4,705 1,632,789
2019.03.04 4,800 600 4,270 5,100 4,270 5,605,189
2019.02.28 4,200 415 4,620 4,705 4,155 622,827
2019.02.27 4,615 135 4,540 4,620 4,465 349,521
2019.02.26 4,480 110 4,590 4,630 4,445 471,236
2019.02.25 4,590 10 4,600 4,740 4,565 397,600
2019.02.22 4,600 345 4,865 4,925 4,590 1,012,975
2019.02.21 4,945 55 4,815 4,960 4,700 1,585,964
2019.02.20 4,890 250 5,180 5,190 4,825 1,611,510
2019.02.19 5,140 160 5,240 5,290 5,010 1,793,379
2019.02.18 5,300 350 5,130 5,410 5,030 6,720,089
2019.02.15 4,950 230 5,150 5,660 4,825 9,140,660
2019.02.14 5,180 10 5,170 5,330 4,965 8,042,574
2019.02.13 5,170 1,190 4,230 5,170 4,220 10,711,967
2019.02.12 3,980 5 3,875 3,995 3,850 845,428
2019.02.11 3,985 325 3,680 3,990 3,595 2,181,727
2019.02.08 3,660 200 3,410 3,700 3,410 569,488
2019.02.07 3,460 100 3,540 3,560 3,400 200,758
2019.02.01 3,560 70 3,600 3,610 3,455 285,959
2019.01.31 3,630 170 4,000 4,100 3,625 1,471,873
2019.01.30 3,800 135 3,665 3,800 3,615 559,133
2019.01.29 3,665 70 3,600 3,735 3,535 592,866
2019.01.28 3,595 15 3,610 3,650 3,520 379,502
2019.01.24 3,420 5 3,445 3,500 3,385 364,466
2019.01.23 3,425 180 3,585 3,585 3,370 785,090
2019.01.22 3,605 395 4,010 4,050 3,565 1,474,119
2019.01.21 4,000 170 3,830 4,110 3,795 1,172,827
2019.01.18 3,830 20 3,840 3,940 3,755 319,041
2019.01.17 3,850 180 4,045 4,045 3,840 495,487
2019.01.16 4,030 30 3,980 4,090 3,880 940,145
2019.01.15 4,000 140 3,930 4,175 3,865 1,951,370
2019.01.14 3,860 0 3,860 3,975 3,725 953,018
2019.01.11 3,860 95 3,940 4,050 3,815 813,202
2019.01.10 3,955 310 4,200 4,210 3,890 1,617,372
2019.01.09 4,265 65 4,200 4,460 4,095 3,936,734
2019.01.08 4,200 100 4,380 4,425 4,065 2,589,753
2019.01.07 4,300 120 4,260 4,685 4,135 11,067,321
2019.01.04 4,420 1,020 3,665 4,420 3,560 12,291,425
2019.01.03 3,400 120 3,365 3,400 3,335 682,172
2019.01.02 3,280 20 3,300 3,305 3,230 437,175
2018.12.28 3,260 180 3,300 3,310 3,195 843,740
2018.12.27 3,440 555 2,930 3,695 2,880 9,895,795
2018.12.26 2,885 75 2,895 2,910 2,765 558,510
2018.12.24 2,960 395 3,220 3,235 2,945 1,268,738
2018.12.21 3,355 115 3,510 3,740 3,275 6,394,665
2018.12.20 3,240 745 2,505 3,240 2,505 2,519,109
2018.12.19 2,495 60 2,435 2,555 2,415 18,822
2018.12.18 2,435 5 2,430 2,445 2,385 9,234
2018.12.17 2,430 5 2,425 2,435 2,365 3,511
2018.12.13 2,405 0 2,405 2,405 2,390 2,977
2018.12.12 2,405 40 2,445 2,445 2,380 8,944
2018.12.11 2,445 0 2,415 2,455 2,385 4,832
2018.12.10 2,445 25 2,420 2,455 2,345 7,941
2018.12.07 2,420 40 2,350 2,455 2,345 7,440
2018.12.06 2,380 25 2,330 2,395 2,320 4,398
2018.12.05 2,355 50 2,300 2,365 2,295 7,538
2018.12.04 2,305 5 2,310 2,335 2,300 14,712
2018.12.03 2,300 10 2,295 2,330 2,285 4,893
2018.11.30 2,290 40 2,330 2,380 2,285 9,403
2018.11.29 2,330 35 2,400 2,400 2,325 19,647
2018.11.28 2,365 10 2,330 2,375 2,315 9,500
2018.11.27 2,355 10 2,365 2,445 2,305 10,940
2018.11.26 2,365 10 2,375 2,390 2,285 37,402
2018.11.23 2,375 95 2,425 2,635 2,375 15,908
2018.11.22 2,470 35 2,425 2,485 2,415 2,654
2018.11.21 2,435 45 2,480 2,485 2,420 8,835
2018.11.20 2,480 50 2,600 2,600 2,480 1,647
2018.11.19 2,530 15 2,515 2,555 2,515 3,446
2018.11.16 2,515 25 2,555 2,600 2,500 5,973
2018.11.15 2,540 75 2,465 2,540 2,420 13,264
2018.11.14 2,465 95 2,400 2,465 2,370 4,544
2018.11.13 2,370 45 2,415 2,415 2,300 3,473
2018.11.12 2,415 70 2,480 2,495 2,395 12,205
2018.11.09 2,485 10 2,495 2,495 2,380 991
2018.11.08 2,475 100 2,495 2,495 2,435 2,542
2018.11.07 2,375 140 2,530 2,615 2,320 12,674
2018.11.06 2,515 25 2,555 2,595 2,510 10,245
2018.11.05 2,540 60 2,480 2,550 2,430 10,327
2018.11.02 2,480 160 2,320 2,480 2,320 10,913
2018.11.01 2,320 35 2,295 2,400 2,260 16,477
2018.10.31 2,285 20 2,220 2,350 2,220 23,512
2018.10.30 2,265 90 1,885 2,325 1,885 202,526
2018.10.29 2,680 30 2,510 2,680 2,510 14,568
2018.10.26 2,710 85 2,750 2,850 2,700 10,134
2018.10.23 2,900 65 2,950 2,950 2,865 9,019
2018.10.22 2,965 15 3,000 3,000 2,905 12,389
2018.10.19 2,980 100 3,005 3,050 2,925 32,283
2018.10.18 3,035 5 3,030 3,085 3,030 306
2018.10.17 3,030 55 2,975 3,035 2,965 5,792
2018.10.16 2,920 25 2,850 2,920 2,850 6,935
2018.10.15 2,895 150 2,990 3,025 2,885 47,734
2018.10.12 3,045 110 2,850 3,050 2,850 11,031
2018.10.11 2,935 180 2,980 3,050 2,830 84,261
2018.10.10 3,115 145 3,230 3,260 3,070 36,813
2018.10.08 3,260 5 3,215 3,290 3,215 12,158
2018.10.05 3,265 10 3,210 3,265 3,200 23,312
2018.10.04 3,275 0 3,275 3,300 3,220 12,248
2018.10.02 3,275 55 3,330 3,340 3,250 9,059
2018.10.01 3,330 5 3,325 3,340 3,260 7,968
2018.09.28 3,325 5 3,320 3,330 3,240 42,334
2018.09.27 3,320 5 3,315 3,340 3,240 61,307
2018.09.21 3,315 10 3,280 3,325 3,280 8,996
2018.09.20 3,325 0 3,325 3,340 3,280 17,447
2018.09.19 3,325 40 3,285 3,360 3,285 33,303
2018.09.18 3,285 25 3,260 3,330 3,235 14,727
2018.09.17 3,260 25 3,285 3,305 3,250 7,764
2018.09.14 3,285 5 3,260 3,315 3,260 6,675
2018.09.13 3,280 5 3,275 3,340 3,250 17,589
2018.09.10 3,230 35 3,265 3,265 3,230 157
2018.09.05 3,290 10 3,280 3,340 3,280 14,522
2018.09.03 3,280 50 3,320 3,320 3,270 23,074
2018.08.31 3,330 25 3,355 3,355 3,205 19,941
2018.08.30 3,355 10 3,320 3,375 3,300 19,186
2018.08.29 3,365 10 3,370 3,375 3,340 9,185
2018.08.28 3,375 5 3,370 3,390 3,335 26,549
2018.08.27 3,380 10 3,370 3,385 3,315 7,423
2018.08.24 3,370 20 3,350 3,380 3,305 8,172
2018.08.23 3,350 10 3,360 3,390 3,315 8,139
2018.08.22 3,360 40 3,320 3,360 3,290 18,124
2018.08.21 3,320 10 3,310 3,325 3,265 12,296
2018.08.20 3,310 10 3,300 3,325 3,270 11,188
2018.08.14 3,335 140 3,200 3,340 3,200 19,684
2018.08.13 3,195 140 3,335 3,335 3,195 31,017
2018.08.06 3,335 20 3,315 3,340 3,280 11,440
2018.08.03 3,315 20 3,295 3,340 3,255 33,395
2018.08.02 3,295 45 3,340 3,340 3,295 11,194
2018.08.01 3,340 0 3,280 3,340 3,280 12,259
2018.07.31 3,340 15 3,355 3,355 3,280 15,440
2018.07.30 3,355 0 3,325 3,375 3,295 8,509
2018.07.26 3,255 25 3,170 3,255 3,170 21,185
2018.07.25 3,230 90 3,265 3,320 3,230 29,288
2018.07.24 3,320 0 3,245 3,320 3,235 36,080
2018.07.23 3,320 10 3,330 3,330 3,230 51,077
2018.07.20 3,330 40 3,370 3,370 3,295 27,304
2018.07.19 3,370 15 3,385 3,400 3,305 39,455
2018.07.18 3,385 105 3,310 3,470 3,280 80,573
2018.07.17 3,280 10 3,290 3,310 3,280 17,699
2018.07.16 3,290 10 3,265 3,315 3,265 15,760
2018.07.13 3,300 5 3,295 3,330 3,290 16,454
2018.07.12 3,295 25 3,270 3,310 3,265 15,950
2018.07.11 3,270 0 3,220 3,295 3,220 30,447
2018.07.09 3,255 45 3,300 3,325 3,205 91,850
2018.07.06 3,300 35 3,375 3,390 3,300 97,017
2018.07.05 3,335 55 3,395 3,435 3,305 175,297
2018.07.04 3,390 80 3,540 3,745 3,390 930,492
2018.07.03 3,470 120 3,350 3,850 3,325 1,362,907
2018.07.02 3,350 30 3,350 3,395 3,295 75,906
2018.06.29 3,380 5 3,420 3,420 3,340 34,632
2018.06.28 3,385 15 3,370 3,420 3,340 29,437
2018.06.25 3,365 0 3,365 3,390 3,315 28,946
2018.06.22 3,365 25 3,350 3,410 3,325 22,730
2018.06.21 3,390 40 3,425 3,425 3,380 7,486
2018.06.20 3,430 35 3,305 3,430 3,305 24,351
2018.06.19 3,395 25 3,370 3,435 3,345 33,064
2018.06.18 3,370 25 3,395 3,420 3,370 23,392
2018.06.14 3,400 5 3,395 3,425 3,360 30,355
2018.06.12 3,395 35 3,430 3,460 3,395 25,696
2018.06.11 3,430 15 3,445 3,485 3,430 16,861
2018.06.08 3,445 15 3,430 3,450 3,400 13,682
2018.06.07 3,430 65 3,495 3,525 3,395 41,738
2018.06.05 3,495 0 3,495 3,510 3,430 12,678
2018.06.04 3,495 85 3,390 3,495 3,380 26,712
2018.06.01 3,410 60 3,475 3,525 3,405 13,351
2018.05.31 3,470 65 3,405 3,470 3,375 16,402
2018.05.30 3,405 95 3,500 3,500 3,380 64,360
2018.05.29 3,500 60 3,545 3,590 3,460 20,761
2018.05.28 3,560 85 3,580 3,610 3,500 43,580
2018.05.25 3,475 105 3,510 3,580 3,325 53,838
2018.05.24 3,580 20 3,600 3,635 3,515 43,252
2018.05.23 3,600 25 3,585 3,625 3,550 29,588
2018.05.21 3,625 40 3,715 3,715 3,590 70,251
2018.05.18 3,665 100 3,565 3,680 3,565 43,443
2018.05.17 3,565 25 3,540 3,595 3,505 25,373
2018.05.16 3,540 130 3,685 3,685 3,475 59,533
2018.05.14 3,645 85 3,760 3,775 3,645 57,607
2018.05.11 3,730 65 3,665 3,790 3,665 118,014
2018.05.10 3,665 70 3,595 3,665 3,590 55,747
2018.05.09 3,595 70 3,645 3,680 3,560 58,469
2018.05.08 3,665 20 3,685 3,720 3,660 51,037
2018.05.04 3,685 15 3,670 3,730 3,650 53,900
2018.05.03 3,670 5 3,665 3,685 3,610 60,646
2018.05.02 3,665 110 3,560 3,685 3,555 116,036
2018.04.26 3,485 50 3,580 3,580 3,485 57,392
2018.04.25 3,535 115 3,650 3,650 3,535 74,383
2018.04.24 3,650 85 3,570 3,650 3,530 121,738
2018.04.23 3,565 10 3,550 3,590 3,480 66,527
2018.04.20 3,555 80 3,475 3,555 3,405 77,128
2018.04.19 3,475 55 3,395 3,475 3,390 44,159
2018.04.18 3,420 20 3,485 3,485 3,395 20,359
2018.04.17 3,440 5 3,460 3,485 3,360 24,247
2018.04.16 3,445 25 3,395 3,445 3,390 9,122
2018.04.13 3,420 5 3,425 3,445 3,390 9,936
2018.04.12 3,425 30 3,380 3,425 3,370 13,478
2018.04.11 3,395 0 3,380 3,415 3,355 25,940
2018.04.10 3,395 25 3,420 3,420 3,345 25,367
2018.04.09 3,420 50 3,440 3,480 3,400 30,031
2018.04.06 3,470 70 3,540 3,590 3,465 32,299
2018.04.05 3,540 140 3,440 3,560 3,405 84,140
2018.04.04 3,400 5 3,395 3,435 3,375 21,277
2018.04.03 3,395 10 3,405 3,405 3,350 13,170
2018.04.02 3,405 10 3,395 3,450 3,370 20,948
2018.03.29 3,380 50 3,335 3,380 3,330 20,620
2018.03.28 3,330 65 3,340 3,395 3,300 29,833
2018.03.27 3,395 5 3,390 3,395 3,330 33,149
2018.03.26 3,400 70 3,290 3,400 3,275 53,118
2018.03.23 3,330 120 3,430 3,430 3,320 46,008
2018.03.22 3,450 15 3,535 3,600 3,450 88,248
2018.03.21 3,465 20 3,500 3,550 3,460 65,345
2018.03.20 3,485 10 3,520 3,530 3,440 69,529
2018.03.19 3,495 85 3,450 3,780 3,410 526,699
2018.03.16 3,410 25 3,385 3,460 3,360 53,601
2018.03.15 3,385 40 3,370 3,565 3,345 373,082
2018.03.14 3,345 15 3,345 3,405 3,325 40,053
2018.03.13 3,330 10 3,310 3,365 3,310 20,479
2018.03.12 3,340 20 3,360 3,375 3,320 55,119
2018.03.09 3,360 30 3,330 3,360 3,300 19,701
2018.03.08 3,330 50 3,280 3,345 3,280 28,621
2018.03.07 3,290 0 3,290 3,290 3,290 44
2018.03.06 3,290 10 3,300 3,335 3,255 31,737
2018.03.05 3,300 35 3,320 3,340 3,240 58,885
2018.02.28 3,390 55 3,335 3,390 3,260 62,360
2018.02.27 3,335 55 3,450 3,790 3,335 961,675
2018.02.26 3,390 65 3,340 3,390 3,325 25,615
2018.02.23 3,325 15 3,300 3,325 3,300 14,928
2018.02.22 3,310 25 3,285 3,320 3,275 18,778
2018.02.21 3,285 40 3,275 3,325 3,275 11,649
2018.02.20 3,325 5 3,330 3,335 3,275 8,737
2018.02.19 3,330 5 3,325 3,330 3,275 19,311
2018.02.14 3,325 15 3,310 3,325 3,265 14,320
2018.02.13 3,310 5 3,320 3,325 3,260 21,137
2018.02.12 3,315 5 3,315 3,335 3,265 23,846
2018.02.09 3,320 25 3,210 3,320 3,210 16,723
2018.02.08 3,295 15 3,280 3,315 3,255 18,907
2018.02.07 3,280 20 3,260 3,320 3,255 27,439
2018.02.06 3,260 80 3,215 3,310 3,200 35,763
2018.02.05 3,340 75 3,415 3,415 3,310 11,230
2018.02.02 3,415 65 3,480 3,480 3,350 31,411
2018.02.01 3,480 30 3,450 3,500 3,410 32,795
2018.01.31 3,450 100 3,310 3,450 3,310 34,481
2018.01.30 3,350 30 3,375 3,375 3,315 24,530
2018.01.29 3,380 95 3,300 3,380 3,300 51,468
2018.01.26 3,285 85 3,200 3,300 3,200 35,132
2018.01.25 3,200 30 3,230 3,245 3,180 42,705
2018.01.24 3,230 0 3,230 3,285 3,205 21,254
2018.01.23 3,230 10 3,240 3,270 3,210 12,453
2018.01.22 3,240 25 3,210 3,260 3,210 8,690
2018.01.19 3,265 15 3,250 3,265 3,210 15,787
2018.01.18 3,250 10 3,240 3,250 3,180 14,846
2018.01.17 3,240 30 3,190 3,240 3,120 27,909
2018.01.16 3,210 45 3,255 3,265 3,200 10,941
2018.01.15 3,255 35 3,220 3,255 3,190 17,528
2018.01.12 3,220 0 3,220 3,245 3,170 18,467
2018.01.11 3,220 5 3,170 3,245 3,165 12,750
2018.01.10 3,215 5 3,180 3,215 3,175 16,264
2018.01.09 3,220 15 3,205 3,225 3,155 41,863
2018.01.08 3,205 45 3,260 3,290 3,200 16,598
2018.01.05 3,250 35 3,215 3,270 3,190 23,766
2018.01.04 3,215 20 3,235 3,240 3,170 10,253
2018.01.03 3,235 15 3,220 3,245 3,160 18,666
2018.01.02 3,220 5 3,205 3,240 3,175 4,862
2017.12.28 3,215 5 3,210 3,225 3,155 7,080
2017.12.27 3,210 20 3,190 3,225 3,185 14,590
2017.12.26 3,190 40 3,230 3,275 3,180 21,915
2017.12.22 3,230 5 3,235 3,240 3,155 13,350
2017.12.21 3,235 45 3,230 3,265 3,195 18,531
2017.12.20 3,280 20 3,260 3,300 3,260 3,085
2017.12.19 3,260 100 3,370 3,370 3,240 36,707
2017.12.18 3,360 15 3,375 3,380 3,320 14,755
2017.12.15 3,375 30 3,405 3,405 3,330 11,309
2017.12.14 3,405 35 3,440 3,440 3,365 14,326
2017.12.13 3,440 65 3,335 3,480 3,320 18,368
2017.12.12 3,375 35 3,410 3,410 3,145 44,663
2017.12.11 3,410 15 3,425 3,425 3,370 20,057
2017.12.08 3,425 45 3,465 3,465 3,420 11,109
2017.12.07 3,470 5 3,470 3,475 3,415 5,475
2017.12.06 3,475 10 3,460 3,485 3,410 20,510
2017.12.05 3,465 125 3,340 3,465 3,340 31,131
2017.12.04 3,340 25 3,285 3,345 3,260 77,061
2017.12.01 3,365 35 3,400 3,425 3,345 11,625
2017.11.30 3,410 65 3,375 3,445 3,355 20,648
2017.11.29 3,475 20 3,495 3,505 3,450 18,234
2017.11.28 3,495 0 3,510 3,520 3,440 10,361
2017.11.27 3,495 35 3,460 3,505 3,450 19,688
2017.11.24 3,460 20 3,440 3,475 3,430 6,729
2017.11.23 3,440 5 3,435 3,490 3,405 10,896
2017.11.22 3,435 60 3,495 3,495 3,420 13,116
2017.11.21 3,495 30 3,520 3,535 3,470 7,106
2017.11.20 3,525 25 3,540 3,570 3,480 12,083
2017.11.17 3,550 5 3,555 3,565 3,540 8,098
2017.11.16 3,545 5 3,570 3,570 3,480 12,638
2017.11.15 3,540 25 3,565 3,565 3,495 12,589
2017.11.13 3,550 30 3,535 3,575 3,505 38,234
2017.11.10 3,520 35 3,555 3,575 3,470 14,894
2017.11.07 3,545 20 3,525 3,550 3,490 10,198
2017.11.06 3,525 5 3,500 3,535 3,500 9,246
2017.11.03 3,530 0 3,475 3,530 3,455 17,293
2017.11.02 3,530 10 3,540 3,575 3,490 9,503
2017.11.01 3,540 10 3,565 3,575 3,510 22,717
2017.10.31 3,530 50 3,580 3,580 3,505 11,875
2017.10.26 3,530 20 3,515 3,560 3,485 17,718
2017.10.25 3,510 110 3,620 3,620 3,500 56,475
2017.10.24 3,620 65 3,555 3,655 3,450 89,256
2017.10.23 3,555 145 3,410 3,750 3,355 344,999
2017.10.20 3,410 10 3,400 3,420 3,355 18,675
2017.10.19 3,400 20 3,355 3,430 3,335 27,738
2017.10.16 3,460 5 3,465 3,490 3,385 17,367
2017.10.13 3,455 80 3,375 3,475 3,370 16,393
2017.10.12 3,375 20 3,360 3,395 3,345 15,256
2017.10.11 3,355 15 3,340 3,360 3,315 10,167
2017.10.10 3,340 60 3,360 3,405 3,290 21,311
2017.09.29 3,400 100 3,300 3,420 3,300 14,117
2017.09.26 3,430 170 3,220 3,540 3,185 182,175
2017.09.25 3,260 55 3,315 3,340 3,190 21,950
2017.09.22 3,315 70 3,385 3,385 3,200 56,071
2017.09.21 3,385 45 3,430 3,450 3,325 36,630
2017.09.20 3,430 40 3,470 3,470 3,380 38,899
2017.09.19 3,470 35 3,420 3,505 3,420 27,064
2017.09.18 3,435 50 3,440 3,485 3,430 21,131
2017.09.14 3,495 15 3,430 3,505 3,430 24,213
2017.09.12 3,545 15 3,565 3,580 3,485 32,070
2017.09.11 3,530 15 3,540 3,555 3,510 24,276
2017.09.08 3,515 10 3,525 3,540 3,495 14,486
2017.09.07 3,525 30 3,555 3,555 3,480 46,563
2017.09.06 3,555 40 3,540 3,590 3,470 26,112
2017.09.05 3,515 70 3,585 3,605 3,480 27,447
2017.09.04 3,585 15 3,495 3,620 3,495 14,896
2017.09.01 3,600 30 3,570 3,630 3,550 24,866
2017.08.29 3,675 15 3,670 3,680 3,600 18,496
2017.08.28 3,690 30 3,670 3,690 3,650 16,343
2017.08.25 3,660 25 3,640 3,675 3,630 16,332
2017.08.24 3,635 35 3,670 3,680 3,635 10,774
2017.08.23 3,670 25 3,645 3,670 3,630 15,391
2017.08.18 3,635 0 3,635 3,650 3,605 7,833
2017.08.17 3,635 5 3,630 3,645 3,585 29,197
2017.08.16 3,630 20 3,610 3,640 3,585 19,119
2017.08.11 3,590 90 3,695 3,700 3,575 41,193
2017.08.10 3,680 40 3,720 3,735 3,650 34,138
2017.08.09 3,720 15 3,670 3,750 3,670 26,365
2017.08.08 3,735 40 3,660 3,745 3,660 11,258
2017.08.07 3,695 45 3,690 3,740 3,690 19,650
2017.08.04 3,740 5 3,700 3,740 3,700 18,671
2017.08.03 3,735 5 3,730 3,745 3,675 43,610
2017.07.31 3,715 25 3,740 3,740 3,670 20,941
2017.07.28 3,740 10 3,750 3,755 3,700 31,624
2017.07.27 3,750 0 3,750 3,750 3,685 24,421
2017.07.26 3,750 10 3,760 3,775 3,685 29,759
2017.07.25 3,760 35 3,780 3,800 3,735 26,682
2017.07.24 3,795 30 3,825 3,840 3,765 31,242
2017.07.19 3,725 15 3,740 3,740 3,700 32,925
2017.07.18 3,740 35 3,705 3,740 3,670 27,419
2017.07.17 3,705 85 3,790 3,790 3,690 45,685
2017.07.14 3,790 40 3,820 3,825 3,755 26,227
2017.07.13 3,830 10 3,840 3,840 3,805 13,899
2017.07.12 3,840 5 3,840 3,840 3,810 22,664
2017.07.07 3,850 15 3,835 3,860 3,810 7,746
2017.07.06 3,835 35 3,870 3,870 3,810 15,091
2017.07.05 3,870 40 3,830 3,870 3,810 12,253
2017.07.04 3,830 45 3,875 3,890 3,805 27,011
2017.07.03 3,875 15 3,890 3,905 3,855 25,415
2017.06.30 3,890 0 3,900 3,905 3,870 25,248
2017.06.29 3,890 15 3,875 3,900 3,855 33,737
2017.06.27 3,875 10 3,865 3,885 3,825 36,323
2017.06.26 3,865 25 3,840 3,875 3,840 42,713
2017.06.23 3,840 20 3,820 3,840 3,790 25,557
2017.06.22 3,820 25 3,820 3,820 3,760 20,753
2017.06.21 3,770 25 3,795 3,825 3,770 5,533
2017.06.20 3,795 35 3,830 3,830 3,795 34,553
2017.06.16 3,830 30 3,795 3,840 3,795 19,291
2017.06.15 3,800 15 3,800 3,825 3,800 15,530
2017.06.14 3,815 10 3,805 3,845 3,800 26,401
2017.06.13 3,825 15 3,810 3,850 3,810 24,364
2017.06.12 3,840 10 3,850 3,875 3,800 29,774
2017.06.07 3,870 0 3,870 3,885 3,840 19,915
2017.06.05 3,870 20 3,900 3,900 3,830 36,288
2017.06.02 3,890 5 3,895 3,900 3,860 15,250
2017.06.01 3,895 25 3,870 3,905 3,840 49,518
2017.05.31 3,870 15 3,855 3,895 3,840 26,275
2017.05.30 3,855 35 3,900 3,920 3,845 38,498
2017.05.29 3,890 30 3,935 3,935 3,860 32,616
2017.05.26 3,920 50 3,880 3,930 3,860 42,329
2017.05.23 3,865 0 3,870 3,895 3,830 65,418
2017.05.22 3,865 35 3,850 3,865 3,795 56,770
2017.05.19 3,830 0 4,100 4,195 3,830 378,078
2017.05.18 3,830 5 3,870 3,870 3,755 116,330
2017.05.17 3,835 0 3,835 3,875 3,810 43,714
2017.05.16 3,815 0 3,820 3,825 3,780 31,239
2017.05.11 3,815 25 3,785 3,815 3,765 32,177
2017.05.10 3,790 10 3,780 3,790 3,740 59,130
2017.05.08 3,780 10 3,765 3,790 3,735 26,804
2017.05.04 3,770 15 3,800 3,800 3,765 22,561
2017.05.02 3,785 20 3,760 3,800 3,760 15,888
2017.04.28 3,765 0 3,765 3,795 3,760 15,063
2017.04.25 3,770 10 3,760 3,780 3,650 47,890
2017.04.24 3,760 35 3,760 3,810 3,690 45,853
2017.04.21 3,795 10 3,785 3,810 3,750 24,456
2017.04.20 3,785 10 3,795 3,820 3,765 15,512
2017.04.19 3,795 15 3,810 3,820 3,775 19,929
2017.04.18 3,810 15 3,840 3,845 3,805 21,016
2017.04.17 3,825 60 3,765 3,840 3,740 44,963
2017.04.13 3,810 0 3,810 3,865 3,780 48,647
2017.04.12 3,810 55 3,745 3,825 3,740 28,706
2017.04.11 3,755 40 3,795 3,820 3,735 26,451
2017.04.10 3,795 70 3,760 3,840 3,750 77,029
2017.04.07 3,865 15 3,870 3,880 3,795 32,142
2017.04.04 3,770 60 3,850 3,850 3,770 25,695
2017.04.03 3,830 50 3,880 3,880 3,825 28,292
2017.03.31 3,880 70 3,805 3,900 3,805 33,171
2017.03.30 3,810 50 3,765 3,900 3,760 90,153
2017.03.28 3,695 5 3,690 3,710 3,650 56,193
2017.03.27 3,690 115 3,800 3,820 3,670 81,997
2017.03.23 3,800 60 3,825 3,890 3,780 46,126
2017.03.22 3,860 40 3,900 3,900 3,800 81,577
2017.03.21 3,900 80 4,000 4,020 3,900 46,433
2017.03.20 3,980 30 4,010 4,045 3,965 44,459
2017.03.17 4,010 50 3,980 4,015 3,940 27,286
2017.03.16 3,960 5 3,970 3,985 3,940 24,164
2017.03.15 3,955 60 3,905 3,980 3,890 33,795
2017.03.14 3,895 65 3,840 3,900 3,810 27,328
2017.03.13 3,830 30 3,800 3,870 3,770 31,026
2017.03.10 3,800 25 3,800 3,850 3,740 42,209
2017.03.09 3,825 35 3,790 3,840 3,775 11,433
2017.03.08 3,790 65 3,855 3,855 3,780 27,300
2017.03.07 3,855 5 3,850 3,890 3,810 12,149
2017.03.06 3,850 10 3,815 3,900 3,750 35,739
2017.03.03 3,840 105 3,945 3,975 3,800 88,572
2017.03.02 3,945 0 3,945 3,980 3,915 32,681
2017.02.28 3,945 5 3,910 3,980 3,910 35,597
2017.02.27 3,950 90 3,970 4,005 3,945 28,939
2017.02.24 4,040 25 4,080 4,080 3,995 44,723
2017.02.23 4,065 25 4,090 4,120 3,960 42,431
2017.02.22 4,090 65 4,170 4,185 4,060 41,383
2017.02.21 4,155 50 4,105 4,165 4,105 60,754
2017.02.20 4,105 85 4,020 4,120 4,005 51,497
2017.02.17 4,020 40 3,980 4,020 3,945 36,539
2017.02.16 3,980 15 3,960 4,030 3,950 30,444
2017.02.15 3,965 5 3,970 4,020 3,925 48,260
2017.02.14 3,970 10 3,960 4,020 3,905 32,508
2017.02.13 3,960 75 3,885 3,980 3,885 26,817
2017.02.10 3,885 75 3,960 4,000 3,880 45,515
2017.02.09 3,960 35 3,990 4,025 3,960 25,367
2017.02.08 3,995 20 4,015 4,045 3,950 34,444
2017.02.07 4,015 5 4,020 4,070 3,980 38,302
2017.02.06 4,020 100 3,930 4,095 3,920 37,326
2017.02.03 3,920 40 3,930 4,025 3,910 39,451
2017.02.02 3,960 155 4,115 4,115 3,900 119,460
2017.02.01 4,085 0 4,130 4,130 4,085 527
2017.01.31 4,085 25 4,090 4,125 4,020 44,771
2017.01.26 4,060 45 4,010 4,065 3,990 21,359
2017.01.25 4,015 75 4,110 4,170 4,015 35,759
2017.01.24 4,090 25 4,040 4,140 4,040 16,170
2017.01.23 4,065 120 4,185 4,200 4,050 52,316
2017.01.20 4,185 25 4,210 4,230 4,155 29,358
2017.01.19 4,210 50 4,130 4,290 4,130 33,603
2017.01.18 4,160 65 4,210 4,260 4,085 105,186
2017.01.17 4,225 45 4,230 4,310 4,220 57,398
2017.01.13 4,340 10 4,305 4,395 4,285 62,446
2017.01.12 4,330 70 4,400 4,420 4,315 71,486
2017.01.11 4,400 45 4,405 4,480 4,270 61,761
2017.01.10 4,445 25 4,470 4,575 4,445 186,015
2017.01.09 4,470 55 4,420 4,475 4,390 86,331
2017.01.06 4,415 15 4,420 4,425 4,375 67,730
2017.01.05 4,400 20 4,440 4,480 4,400 68,518
2017.01.04 4,420 50 4,390 4,445 4,375 70,909
2017.01.03 4,370 50 4,230 4,410 4,230 69,932
2017.01.02 4,240 10 4,230 4,240 4,230 165
2016.12.29 4,230 40 4,300 4,300 4,200 42,950
2016.12.28 4,270 100 4,310 4,350 4,265 69,617
2016.12.27 4,370 50 4,380 4,380 4,260 97,007
2016.12.26 4,320 60 4,315 4,370 4,310 50,073
2016.12.23 4,380 80 4,300 4,380 4,250 52,483
2016.12.22 4,300 20 4,360 4,360 4,250 84,315
2016.12.21 4,320 30 4,395 4,440 4,270 86,484
2016.12.20 4,350 145 4,490 4,495 4,350 115,651
2016.12.19 4,495 55 4,500 4,500 4,360 82,513
2016.12.16 4,440 15 4,550 4,550 4,405 111,479
2016.12.15 4,455 125 4,350 4,535 4,240 157,441
2016.12.14 4,330 40 4,415 4,415 4,310 70,360
2016.12.13 4,370 20 4,425 4,460 4,320 125,769
2016.12.12 4,390 155 4,255 4,435 4,235 153,702
2016.12.09 4,235 50 4,200 4,270 4,150 88,707
2016.12.08 4,185 45 4,115 4,255 4,115 87,262
2016.12.07 4,140 25 4,165 4,225 4,125 81,491
2016.12.06 4,165 140 4,050 4,180 4,050 100,893
2016.12.05 4,025 190 4,125 4,210 4,025 200,819
2016.12.02 4,215 140 4,310 4,365 4,120 232,189
2016.12.01 4,355 95 4,445 4,485 4,275 212,901
2016.11.30 4,450 135 4,370 4,625 4,360 508,995
2016.11.29 4,315 190 4,515 4,615 4,250 457,928
2016.11.28 4,505 165 4,345 4,720 4,335 1,060,017
2016.11.25 4,340 160 4,400 4,545 4,260 593,170
2016.11.24 4,500 30 4,575 4,885 4,475 2,423,264
2016.11.23 4,470 340 4,165 5,040 4,120 5,574,314
2016.11.21 4,140 20 4,450 4,520 4,050 510,224
2016.11.18 4,160 110 4,050 4,160 3,985 110,261
2016.11.17 4,050 80 3,930 4,070 3,920 78,139
2016.11.16 3,970 40 3,935 4,050 3,910 54,628
2016.11.15 3,930 100 3,965 4,000 3,915 88,887
2016.11.14 4,030 10 4,000 4,085 3,970 50,400
2016.11.11 4,040 110 3,970 4,040 3,880 53,889
2016.11.10 3,930 180 3,790 4,000 3,790 66,748
2016.11.09 3,750 275 4,080 4,080 3,560 191,441
2016.11.08 4,025 105 3,965 4,065 3,960 77,536
2016.11.07 3,920 70 3,850 3,950 3,815 40,398
2016.11.04 3,850 80 3,715 3,875 3,670 53,054
2016.11.03 3,770 10 3,695 3,830 3,695 75,277
2016.11.02 3,780 195 3,920 3,975 3,705 147,468
2016.11.01 3,975 10 3,850 4,065 3,850 72,164
2016.10.31 3,985 190 4,175 4,210 3,980 143,717
2016.10.28 4,175 70 4,105 4,240 4,100 88,085
2016.10.27 4,105 25 4,050 4,235 4,050 92,479
2016.10.26 4,080 120 4,120 4,215 3,980 150,469
2016.10.25 4,200 40 4,295 4,295 4,080 177,964
2016.10.24 4,240 45 4,200 4,260 4,175 104,229
2016.10.21 4,195 20 4,220 4,320 4,125 126,193
2016.10.20 4,175 90 4,340 4,340 4,160 195,773
2016.10.19 4,265 130 4,395 4,450 4,235 185,076
2016.10.18 4,395 60 4,375 4,475 4,345 149,368
2016.10.17 4,455 80 4,535 4,575 4,400 134,584
2016.10.14 4,535 115 4,735 4,740 4,535 192,007
2016.10.13 4,650 90 4,555 4,950 4,500 472,894
2016.10.12 4,560 85 4,640 4,700 4,545 184,460
2016.10.11 4,645 145 4,785 4,840 4,530 311,131
2016.10.10 4,790 40 4,730 4,920 4,710 284,652
2016.10.07 4,750 380 5,150 5,190 4,690 661,983
2016.10.06 5,130 60 5,250 5,310 5,120 917,742
2016.10.05 5,190 20 5,230 5,920 5,070 5,786,258
2016.10.04 5,210 220 4,990 5,480 4,970 1,086,313
2016.09.30 4,990 70 4,970 5,120 4,700 661,731
2016.09.29 4,920 270 5,150 5,340 4,920 992,676
2016.09.28 5,190 210 5,000 5,950 4,980 8,584,507
2016.09.27 4,980 110 4,965 5,200 4,900 807,404
2016.09.26 5,090 560 4,535 5,500 4,535 3,038,955
2016.09.23 4,530 60 4,475 4,650 4,380 204,312
2016.09.22 4,470 20 4,600 4,600 4,450 129,124
2016.09.21 4,490 15 4,485 4,560 4,370 240,656
2016.09.20 4,475 200 4,330 4,475 4,235 172,872
2016.09.19 4,275 85 4,220 4,325 4,160 135,231
2016.09.13 4,190 75 4,135 4,295 4,120 103,171
2016.09.12 4,115 45 4,020 4,270 4,020 207,153
2016.09.09 4,160 285 4,545 4,560 4,095 381,100
2016.09.08 4,445 75 4,400 4,950 4,370 1,824,548
2016.09.07 4,370 85 4,330 4,370 4,260 124,469
2016.09.06 4,285 50 4,335 4,400 4,265 138,683
2016.09.05 4,355 55 4,400 4,460 4,355 76,978
2016.09.02 4,410 190 4,220 4,425 4,160 403,626
2016.09.01 4,220 75 4,165 4,295 4,090 181,325
2016.08.31 4,145 40 4,225 4,270 4,000 359,639
2016.08.30 4,185 110 4,285 4,400 4,115 311,775
2016.08.29 4,295 65 4,360 4,590 4,260 548,770
2016.08.26 4,360 180 4,560 4,620 4,345 516,404
2016.08.25 4,540 100 4,480 4,690 4,480 760,295
2016.08.24 4,440 80 4,370 4,790 4,370 2,594,112
2016.08.23 4,405 45 4,330 4,440 4,330 216,260
2016.08.22 4,360 350 4,610 4,620 4,345 1,198,053
2016.08.19 4,940 365 4,870 5,050 4,830 605,391
2016.08.18 4,575 10 4,710 5,420 4,575 10,957,156
2016.08.17 4,585 75 4,575 4,705 4,540 506,308
2016.08.16 4,660 240 4,755 4,965 4,555 1,235,595
2016.08.12 4,900 440 5,230 5,440 4,845 2,765,984
2016.08.11 5,340 340 5,150 6,140 4,920 11,829,994
2016.08.10 5,000 260 5,570 5,580 4,860 2,838,409
2016.08.09 5,260 1,210 4,075 5,260 4,050 6,013,770
2016.08.08 4,050 330 3,720 4,240 3,720 660,967
2016.08.05 3,720 40 3,750 3,800 3,680 93,866
2016.08.04 3,680 100 3,620 3,680 3,570 30,917
2016.08.03 3,580 0 3,620 3,620 3,550 18,011
2016.08.02 3,580 10 3,600 3,600 3,540 21,734
2016.08.01 3,590 15 3,600 3,645 3,555 25,936
2016.07.29 3,575 25 3,555 3,580 3,540 8,586
2016.07.28 3,550 30 3,615 3,615 3,530 9,725
2016.07.27 3,580 10 3,580 3,580 3,540 20,948
2016.07.26 3,590 35 3,545 3,590 3,510 16,821
2016.07.25 3,555 25 3,580 3,620 3,500 41,739
2016.07.22 3,580 10 3,575 3,610 3,560 11,570
2016.07.21 3,570 40 3,610 3,635 3,565 9,819
2016.07.20 3,610 15 3,625 3,665 3,570 27,308
2016.07.19 3,625 5 3,605 3,685 3,605 16,996
2016.07.18 3,630 35 3,695 3,695 3,600 7,398
2016.07.15 3,665 30 3,735 3,735 3,630 18,893
2016.07.14 3,695 85 3,610 3,780 3,600 59,326
2016.07.13 3,610 40 3,650 3,670 3,610 13,041
2016.07.12 3,650 15 3,635 3,655 3,600 14,658
2016.07.11 3,635 65 3,585 3,685 3,530 31,130
2016.07.08 3,570 75 3,660 3,660 3,525 38,571
2016.07.06 3,655 115 3,750 3,750 3,600 23,040
2016.07.05 3,770 20 3,740 3,790 3,700 155,614
2016.07.04 3,750 80 3,635 3,760 3,590 215,336
2016.07.01 3,670 325 3,355 3,690 3,330 403,907
2016.06.30 3,345 0 3,355 3,395 3,320 24,417
2016.06.29 3,345 75 3,280 3,345 3,280 17,736
2016.06.28 3,270 50 3,145 3,300 3,145 22,053
2016.06.27 3,220 30 3,100 3,280 3,100 10,746
2016.06.24 3,250 205 3,470 3,470 3,090 104,731
2016.06.23 3,455 30 3,400 3,485 3,390 6,829
2016.06.22 3,485 20 3,450 3,485 3,430 10,209
2016.06.21 3,465 135 3,330 3,480 3,325 28,784
2016.06.20 3,330 5 3,305 3,380 3,300 11,927
2016.06.17 3,325 20 3,315 3,390 3,315 12,012
2016.06.16 3,305 60 3,365 3,390 3,305 23,507
2016.06.15 3,365 25 3,425 3,425 3,340 14,818
2016.06.14 3,390 30 3,420 3,420 3,355 23,242
2016.06.13 3,420 85 3,505 3,540 3,400 26,029
2016.06.10 3,505 30 3,595 3,595 3,495 16,641
2016.06.09 3,535 65 3,600 3,610 3,510 25,633
2016.06.08 3,600 70 3,535 3,655 3,535 53,900
2016.06.07 3,530 50 3,460 3,565 3,460 57,701
2016.06.03 3,480 30 3,480 3,520 3,450 28,787
2016.06.02 3,510 75 3,420 3,515 3,420 24,277
2016.06.01 3,435 15 3,410 3,440 3,385 18,306
2016.05.31 3,420 70 3,490 3,490 3,400 73,905
2016.05.30 3,490 45 3,560 3,560 3,490 21,394
2016.05.27 3,535 50 3,485 3,575 3,485 32,833
2016.05.26 3,485 45 3,530 3,530 3,480 18,990
2016.05.25 3,530 30 3,550 3,560 3,490 28,310
2016.05.24 3,500 65 3,580 3,580 3,480 27,625
2016.05.23 3,565 30 3,535 3,585 3,530 25,844
2016.05.20 3,535 40 3,575 3,595 3,535 25,179
2016.05.19 3,575 65 3,510 3,575 3,510 24,030
2016.05.18 3,510 55 3,565 3,620 3,510 44,577
2016.05.17 3,565 25 3,590 3,610 3,500 58,150
2016.05.16 3,590 5 3,595 3,700 3,530 124,821
2016.05.13 3,595 55 3,540 3,625 3,510 67,436
2016.05.12 3,540 50 3,565 3,595 3,500 25,351
2016.05.11 3,590 40 3,550 3,590 3,505 15,008
2016.05.10 3,550 50 3,500 3,560 3,475 19,555
2016.05.09 3,500 75 3,575 3,575 3,500 27,741
2016.05.04 3,575 50 3,575 3,600 3,505 45,740
2016.05.03 3,625 25 3,595 3,630 3,540 61,391
2016.05.02 3,600 20 3,620 3,620 3,505 69,354
2016.04.29 3,620 60 3,645 3,645 3,520 77,538
2016.04.28 3,680 40 3,640 3,700 3,610 53,945
2016.04.27 3,640 105 3,825 3,825 3,565 109,734
2016.04.26 3,745 25 3,715 3,870 3,680 55,610
2016.04.25 3,770 0 3,805 3,950 3,660 202,442
2016.04.22 3,770 10 3,740 3,800 3,650 137,281
2016.04.21 3,780 320 3,480 4,030 3,475 1,073,089
2016.04.20 3,460 15 3,445 3,480 3,420 24,139
2016.04.19 3,445 5 3,495 3,495 3,430 17,583
2016.04.18 3,450 40 3,400 3,485 3,400 20,072
2016.04.15 3,410 90 3,475 3,500 3,405 29,071
2016.04.14 3,500 20 3,500 3,500 3,460 14,764
2016.04.12 3,480 10 3,470 3,500 3,460 12,570
2016.04.11 3,470 35 3,420 3,490 3,420 19,401
2016.04.08 3,435 60 3,525 3,525 3,425 29,328
2016.04.07 3,495 10 3,515 3,530 3,475 14,585
2016.04.06 3,485 20 3,485 3,600 3,440 38,926
2016.04.05 3,465 55 3,410 3,475 3,400 16,636
2016.04.04 3,410 5 3,400 3,480 3,400 12,254
2016.04.01 3,415 90 3,505 3,510 3,405 14,360
2016.03.31 3,505 25 3,500 3,515 3,470 20,346
2016.03.30 3,480 5 3,485 3,500 3,455 3,983
2016.03.29 3,485 15 3,485 3,505 3,440 12,462
2016.03.28 3,470 15 3,485 3,485 3,390 12,122
2016.03.25 3,485 5 3,480 3,505 3,415 19,902
2016.03.24 3,480 70 3,505 3,555 3,480 20,398
2016.03.23 3,550 55 3,460 3,595 3,430 27,434
2016.03.22 3,495 45 3,435 3,500 3,435 28,387
2016.03.21 3,450 0 3,405 3,480 3,400 33,700
2016.03.18 3,450 155 3,300 3,450 3,240 32,322
2016.03.17 3,295 15 3,310 3,350 3,285 5,240
2016.03.16 3,280 0 3,280 3,370 3,280 25,968
2016.03.15 3,280 50 3,330 3,360 3,265 30,518
2016.03.14 3,330 0 3,330 3,355 3,305 10,858
2016.03.11 3,330 50 3,375 3,395 3,305 26,414
2016.03.10 3,380 45 3,350 3,380 3,310 14,059
2016.03.09 3,335 25 3,360 3,400 3,320 27,407
2016.03.08 3,360 100 3,280 3,450 3,260 64,362
2016.03.07 3,260 0 3,260 3,310 3,260 32,919
2016.03.04 3,260 50 3,235 3,280 3,215 20,352
2016.03.03 3,210 0 3,210 3,240 3,190 22,937
2016.03.02 3,210 20 3,190 3,240 3,175 25,167
2016.02.29 3,190 60 3,280 3,285 3,170 27,286
2016.02.26 3,250 30 3,280 3,315 3,240 24,203
2016.02.25 3,280 60 3,220 3,340 3,220 31,285
2016.02.24 3,220 20 3,225 3,245 3,170 15,307
2016.02.23 3,200 0 3,165 3,220 3,160 20,072
2016.02.22 3,200 40 3,225 3,260 3,180 31,085
2016.02.19 3,240 5 3,245 3,275 3,190 22,435
2016.02.18 3,245 5 3,240 3,290 3,235 12,361
2016.02.17 3,240 50 3,225 3,255 3,160 28,876
2016.02.16 3,290 55 3,235 3,310 3,235 9,875
2016.02.15 3,235 75 3,165 3,280 3,155 17,874
2016.02.12 3,160 220 3,280 3,380 3,160 50,623
2016.02.11 3,380 70 3,405 3,445 3,310 25,528
2016.02.05 3,450 50 3,450 3,515 3,405 32,215
2016.02.04 3,500 10 3,450 3,540 3,450 12,499
2016.02.03 3,475 75 3,450 3,550 3,445 7,100
2016.02.02 3,550 5 3,500 3,580 3,460 29,496
2016.02.01 3,545 35 3,620 3,635 3,465 31,750
2016.01.29 3,580 120 3,500 3,660 3,500 42,829
2016.01.28 3,460 20 3,480 3,545 3,430 23,305
2016.01.27 3,480 80 3,340 3,480 3,330 39,455
2016.01.26 3,400 70 3,330 3,400 3,315 27,980
2016.01.25 3,330 60 3,270 3,400 3,270 31,135
2016.01.22 3,270 10 3,330 3,370 3,270 36,778
2016.01.21 3,260 170 3,430 3,430 3,235 151,298
2016.01.20 3,430 125 3,600 3,600 3,315 80,220
2016.01.19 3,555 160 3,640 3,715 3,535 42,839
2016.01.18 3,595 0 3,600 3,625 3,595 3,038
2016.01.15 3,595 165 3,755 3,755 3,550 185,487
2016.01.14 3,760 70 3,810 3,830 3,710 63,031
2016.01.13 3,830 35 3,845 3,935 3,780 86,431
2016.01.12 3,795 100 3,695 3,845 3,600 94,072
2016.01.11 3,695 25 3,660 3,700 3,565 31,018
2016.01.08 3,670 15 3,600 3,700 3,485 94,717
2016.01.07 3,685 145 3,910 3,910 3,630 99,020
2016.01.06 3,830 65 3,935 4,125 3,730 192,772
2016.01.05 3,895 5 3,780 3,895 3,720 68,060
2016.01.04 3,890 90 3,835 3,950 3,800 58,603
2015.12.30 3,800 80 3,760 3,910 3,725 94,140
2015.12.29 3,720 75 3,660 3,750 3,660 97,539
2015.12.28 3,645 170 3,785 3,815 3,645 56,068
2015.12.24 3,815 225 3,580 3,815 3,580 108,624
2015.12.23 3,595 40 3,560 3,595 3,550 4,028
2015.12.22 3,555 115 3,640 3,690 3,550 83,548
2015.12.21 3,670 115 3,785 3,810 3,635 92,713
2015.12.18 3,785 65 3,920 3,920 3,715 68,991
2015.12.17 3,850 50 3,805 3,970 3,765 58,189
2015.12.16 3,800 110 3,695 3,855 3,695 48,889
2015.12.15 3,690 35 3,730 3,825 3,675 50,851
2015.12.14 3,725 160 3,850 3,930 3,655 99,145
2015.12.11 3,885 40 3,905 4,100 3,850 100,155
2015.12.10 3,925 130 4,055 4,060 3,850 129,138
2015.12.09 4,055 145 3,915 4,160 3,885 211,433
2015.12.08 3,910 85 3,940 4,245 3,835 332,201
2015.12.07 3,995 205 3,790 4,400 3,720 878,633
2015.12.04 3,790 235 3,540 4,020 3,500 383,451
2015.12.03 3,555 35 3,535 3,650 3,520 113,697
2015.12.02 3,590 120 3,515 3,705 3,510 234,111
2015.12.01 3,470 10 3,605 3,650 3,435 431,013
2015.11.30 3,480 85 3,630 4,500 3,480 2,771,216
2015.11.27 3,565 100 3,565 3,570 3,450 24,103
2015.11.26 3,465 50 3,515 3,550 3,425 24,584
2015.11.25 3,515 45 3,470 3,515 3,430 16,949
2015.11.24 3,470 50 3,525 3,530 3,420 18,357
2015.11.23 3,520 120 3,405 3,570 3,405 36,217
2015.11.20 3,400 40 3,385 3,400 3,360 19,794
2015.11.19 3,360 10 3,350 3,405 3,300 17,210
2015.11.18 3,350 10 3,360 3,390 3,305 15,037
2015.11.17 3,360 0 3,420 3,420 3,340 11,917
2015.11.16 3,360 10 3,290 3,375 3,230 22,049
2015.11.13 3,350 0 3,330 3,350 3,280 12,648
2015.11.12 3,350 30 3,285 3,350 3,260 16,894
2015.11.11 3,320 30 3,290 3,360 3,225 29,157
2015.11.10 3,290 65 3,285 3,300 3,150 64,819
2015.11.09 3,355 105 3,490 3,490 3,340 46,046
2015.11.06 3,460 45 3,505 3,555 3,405 37,156
2015.11.05 3,505 50 3,445 3,535 3,420 47,339
2015.11.04 3,455 30 3,480 3,550 3,425 65,184
2015.11.03 3,485 45 3,450 3,500 3,425 40,861
2015.11.02 3,440 145 3,585 3,600 3,435 80,597
2015.10.30 3,585 35 3,600 3,610 3,545 47,048
2015.10.29 3,620 30 3,695 3,725 3,605 85,279
2015.10.28 3,650 45 3,575 3,715 3,560 92,370
2015.10.27 3,605 110 3,715 3,735 3,600 87,278
2015.10.26 3,715 70 3,700 3,755 3,600 108,999
2015.10.23 3,645 20 3,750 3,755 3,600 57,233
2015.10.22 3,625 90 3,720 3,755 3,580 135,122
2015.10.21 3,715 55 3,765 4,030 3,705 420,867
2015.10.20 3,770 160 3,925 3,925 3,715 322,534
2015.10.19 3,930 495 3,450 4,430 3,450 1,481,930
2015.10.16 3,435 35 3,410 3,440 3,385 12,322
2015.10.15 3,400 50 3,480 3,500 3,345 61,187
2015.10.14 3,450 130 3,330 3,495 3,320 72,219
2015.10.13 3,320 10 3,315 3,340 3,290 17,418
2015.10.12 3,310 5 3,310 3,330 3,290 30,647
2015.10.08 3,305 40 3,370 3,375 3,285 30,794
2015.10.07 3,345 100 3,245 3,345 3,245 25,408
2015.10.06 3,245 40 3,300 3,330 3,245 27,564
2015.10.05 3,285 25 3,290 3,305 3,215 23,490
2015.10.02 3,260 60 3,200 3,265 3,200 22,363
2015.10.01 3,200 30 3,230 3,260 3,160 45,368
2015.09.30 3,230 60 3,300 3,310 3,155 35,287
2015.09.25 3,290 10 3,235 3,315 3,235 17,202
2015.09.24 3,280 40 3,240 3,280 3,210 21,281
2015.09.23 3,240 35 3,275 3,300 3,220 16,530
2015.09.22 3,275 15 3,290 3,360 3,265 17,470
2015.09.21 3,290 75 3,375 3,375 3,290 17,142
2015.09.18 3,365 35 3,330 3,400 3,310 14,105
2015.09.17 3,330 20 3,360 3,365 3,310 13,966
2015.09.16 3,350 20 3,330 3,390 3,320 10,569
2015.09.15 3,330 40 3,390 3,400 3,315 20,391
2015.09.14 3,370 25 3,345 3,375 3,315 15,788
2015.09.11 3,345 5 3,350 3,380 3,315 10,426
2015.09.10 3,350 25 3,390 3,400 3,290 31,056
2015.09.09 3,375 10 3,335 3,410 3,335 14,568
2015.09.08 3,365 40 3,380 3,415 3,325 66,305
2015.09.07 3,325 45 3,290 3,340 3,260 27,998
2015.09.04 3,280 75 3,355 3,360 3,280 36,778
2015.09.03 3,355 105 3,260 3,370 3,210 46,091
2015.09.02 3,250 35 3,210 3,250 3,185 16,102
2015.09.01 3,215 60 3,220 3,290 3,210 23,656
2015.08.31 3,275 115 3,385 3,385 3,225 55,670
2015.08.28 3,390 140 3,550 3,550 3,350 68,159
2015.08.27 3,530 10 3,510 3,540 3,455 37,925
2015.08.26 3,520 100 3,450 3,520 3,400 79,539
2015.08.25 3,420 225 3,200 3,440 3,195 95,665
2015.08.24 3,195 100 3,280 3,285 3,165 54,383
2015.08.21 3,295 20 3,235 3,325 3,155 58,266
2015.08.20 3,275 5 3,275 3,285 3,205 27,453
2015.08.19 3,280 90 3,370 3,370 3,250 28,872
2015.08.18 3,370 25 3,400 3,410 3,295 53,030
2015.08.17 3,395 230 3,640 3,665 3,390 133,356
2015.08.13 3,625 40 3,685 3,700 3,565 94,359
2015.08.12 3,665 5 3,700 3,840 3,530 299,757
2015.08.11 3,660 225 3,440 3,680 3,400 400,262
2015.08.10 3,435 40 3,395 3,435 3,350 28,978
2015.08.07 3,395 55 3,450 3,550 3,365 38,652
2015.08.06 3,450 5 3,460 3,540 3,355 132,630
2015.08.05 3,445 250 3,195 3,445 3,190 124,374
2015.08.04 3,195 20 3,200 3,220 3,110 78,783
2015.08.03 3,215 110 3,335 3,370 3,175 71,026
2015.07.31 3,325 10 3,265 3,485 3,190 309,669
2015.07.30 3,315 115 3,230 3,580 3,190 1,356,344
2015.07.29 3,200 165 3,035 3,220 3,030 130,043
2015.07.28 3,035 5 3,040 3,040 2,990 27,296
2015.07.27 3,040 25 3,060 3,065 3,025 36,357
2015.07.24 3,065 20 3,040 3,065 3,005 48,495
2015.07.23 3,045 65 3,110 3,120 3,045 21,349
2015.07.22 3,110 5 3,105 3,115 3,070 18,173
2015.07.21 3,105 0 3,110 3,110 3,040 27,301
2015.07.20 3,105 15 3,105 3,150 3,065 33,588
2015.07.17 3,090 5 3,090 3,100 3,050 23,600
2015.07.16 3,085 10 3,070 3,085 3,050 9,076
2015.07.15 3,075 10 3,085 3,090 3,065 3,583
2015.07.14 3,085 75 3,020 3,085 3,020 33,108
2015.07.13 3,010 0 3,010 3,045 3,000 16,140
2015.07.10 3,010 30 2,995 3,015 2,975 8,633
2015.07.09 2,980 20 3,030 3,030 2,950 40,799
2015.07.08 3,000 5 3,010 3,025 2,955 30,125
2015.07.07 3,005 95 2,915 3,015 2,915 65,236
2015.07.06 2,910 65 2,960 2,995 2,910 31,013
2015.07.03 2,975 15 3,000 3,020 2,955 34,538
2015.07.02 2,990 20 3,015 3,020 2,960 9,726
2015.07.01 3,010 75 2,940 3,015 2,940 31,371
2015.06.30 2,935 35 2,970 2,985 2,900 36,065
2015.06.29 2,970 65 3,010 3,020 2,970 32,487
2015.06.26 3,035 5 3,035 3,040 3,010 34,645
2015.06.25 3,030 30 3,070 3,080 3,005 17,810
2015.06.24 3,060 25 3,040 3,075 3,030 45,258
2015.06.23 3,035 50 2,985 3,035 2,985 22,166
2015.06.22 2,985 20 2,970 2,985 2,925 7,378
2015.06.18 3,010 10 3,020 3,020 2,990 19,459
2015.06.17 3,020 0 3,020 3,030 3,000 14,693
2015.06.16 3,020 5 3,015 3,020 2,950 20,231
2015.06.15 3,015 25 3,030 3,040 3,010 9,292
2015.06.12 3,040 25 3,065 3,070 3,010 15,157
2015.06.11 3,065 5 3,050 3,080 3,040 12,146
2015.06.10 3,060 15 3,045 3,070 3,020 38,409
2015.06.09 3,045 80 2,950 3,045 2,915 56,881
2015.06.08 2,965 25 2,955 2,990 2,935 25,868
2015.06.05 3,000 0 2,995 3,010 2,980 10,726
2015.06.04 3,000 5 3,000 3,025 2,990 20,817
2015.06.03 3,005 15 2,985 3,020 2,975 21,234
2015.06.02 2,990 55 3,045 3,050 2,990 39,924
2015.06.01 3,045 55 3,100 3,100 3,040 43,458
2015.05.29 3,100 5 3,125 3,170 3,075 41,941
2015.05.28 3,095 35 3,155 3,160 3,085 61,886
2015.05.27 3,130 95 3,030 3,360 3,005 656,412
2015.05.26 3,035 30 3,005 3,035 3,005 33,704
2015.05.22 3,005 20 3,000 3,030 2,995 91,709
2015.05.21 3,025 30 3,055 3,055 3,025 6,929
2015.05.20 3,055 10 3,045 3,065 3,000 25,526
2015.05.19 3,045 25 3,060 3,075 3,035 14,662
2015.05.18 3,070 5 3,080 3,095 3,025 21,267
2015.05.14 3,095 25 3,065 3,095 3,010 20,945
2015.05.13 3,070 25 3,065 3,075 3,045 6,456
2015.05.11 3,035 15 3,020 3,055 3,020 15,926
2015.05.08 3,020 40 2,980 3,020 2,980 19,217
2015.05.07 2,980 15 2,995 3,000 2,950 19,507
2015.05.06 2,995 25 3,020 3,045 2,935 17,750
2015.05.04 3,020 10 3,020 3,065 3,020 24,432
2015.04.30 3,030 45 3,075 3,085 2,990 36,969
2015.04.29 3,075 25 3,100 3,160 3,040 38,677
2015.04.28 3,100 55 3,175 3,175 3,095 19,711
2015.04.27 3,155 10 3,165 3,170 3,145 24,899
2015.04.24 3,165 60 3,105 3,165 3,095 94,731
2015.04.23 3,105 5 3,110 3,125 3,070 36,374
2015.04.22 3,110 5 3,115 3,155 3,060 72,476
2015.04.21 3,115 0 3,115 3,125 3,065 75,826
2015.04.20 3,115 15 3,100 3,145 3,100 26,712
2015.04.17 3,130 10 3,130 3,155 3,085 31,833
2015.04.16 3,140 5 3,145 3,160 3,105 23,532
2015.04.14 3,135 20 3,115 3,135 3,095 14,579
2015.04.13 3,115 15 3,090 3,120 3,040 39,501
2015.04.10 3,100 0 3,130 3,130 3,075 8,260
2015.04.09 3,100 0 3,100 3,150 3,085 25,997
2015.04.08 3,100 35 3,030 3,120 3,020 68,449
2015.04.07 3,065 45 3,120 3,150 3,065 40,568
2015.04.06 3,110 115 3,015 3,120 2,990 67,931
2015.04.03 2,995 15 3,020 3,030 2,990 38,484
2015.04.02 3,010 15 2,995 3,030 2,975 38,104
2015.04.01 2,995 0 2,995 3,000 2,970 14,511
2015.03.31 2,995 15 2,985 2,995 2,910 43,517
2015.03.30 2,980 85 2,900 2,980 2,900 55,222
2015.03.27 2,895 0 2,900 2,945 2,890 57,526
2015.03.26 2,895 35 2,930 2,950 2,895 32,990
2015.03.25 2,930 10 2,955 2,960 2,920 34,617
2015.03.24 2,940 10 2,950 2,990 2,940 32,920
2015.03.23 2,950 105 3,055 3,055 2,950 78,460
2015.03.20 3,055 15 3,040 3,055 2,995 47,790
2015.03.19 3,040 80 3,115 3,115 3,005 15,445
2015.03.17 3,160 5 3,110 3,160 3,110 2,510
2015.03.16 3,155 15 3,140 3,175 3,120 5,976
2015.03.13 3,140 50 3,175 3,195 3,135 9,147
2015.03.12 3,190 10 3,160 3,200 3,120 9,027
2015.03.11 3,180 0 3,150 3,185 3,120 10,594
2015.03.10 3,180 5 3,175 3,205 3,110 15,651
2015.03.09 3,175 5 3,180 3,210 3,140 8,637
2015.03.05 3,140 5 3,180 3,200 3,140 16,454
2015.03.04 3,145 40 3,165 3,215 3,120 47,649
2015.03.03 3,185 150 3,040 3,200 3,040 22,237
2015.02.27 3,100 5 3,100 3,110 3,015 34,085
2015.02.26 3,095 45 3,030 3,095 3,010 33,039
2015.02.25 3,050 0 3,050 3,075 3,020 23,148
2015.02.24 3,050 10 3,070 3,070 3,000 23,605
2015.02.23 3,060 60 3,000 3,085 3,000 23,126
2015.02.17 3,000 90 2,900 3,080 2,900 93,711
2015.02.16 2,910 0 2,915 2,935 2,905 11,253
2015.02.13 2,910 20 2,910 2,950 2,910 19,253
2015.02.12 2,930 10 2,930 2,950 2,920 14,263
2015.02.11 2,940 95 2,850 2,955 2,850 64,677
2015.02.10 2,845 25 2,815 2,955 2,815 81,641
2015.02.09 2,820 0 2,820 2,850 2,820 32,126
2015.02.06 2,820 15 2,805 2,860 2,805 46,351
2015.02.05 2,805 10 2,815 2,835 2,790 16,540
2015.02.04 2,815 45 2,740 2,825 2,740 116,264
2015.02.03 2,770 5 2,750 2,770 2,715 19,963
2015.02.02 2,765 15 2,770 2,770 2,715 35,268
2015.01.30 2,750 15 2,720 2,750 2,710 16,172
2015.01.29 2,735 70 2,650 2,765 2,630 70,523
2015.01.28 2,665 5 2,640 2,670 2,610 21,537
2015.01.27 2,660 30 2,620 2,670 2,620 16,160
2015.01.26 2,630 15 2,645 2,655 2,600 22,977
2015.01.23 2,645 5 2,650 2,650 2,625 12,856
2015.01.22 2,650 20 2,650 2,675 2,630 12,739
2015.01.21 2,670 60 2,665 2,670 2,610 36,141
2015.01.20 2,610 20 2,675 2,675 2,610 13,342
2015.01.19 2,630 45 2,650 2,690 2,630 7,527
2015.01.15 2,640 70 2,575 2,640 2,565 49,990
2015.01.14 2,570 60 2,630 2,665 2,570 61,042
2015.01.13 2,630 40 2,675 2,675 2,625 11,316
2015.01.12 2,670 20 2,675 2,710 2,645 33,300
2015.01.09 2,690 10 2,695 2,740 2,660 66,088
2015.01.07 2,610 255 2,850 2,850 2,520 389,907
2015.01.05 2,880 60 2,955 2,995 2,860 13,989
2015.01.02 2,940 20 2,950 2,955 2,900 15,298
2014.12.30 2,920 80 3,000 3,015 2,920 31,848
2014.12.29 3,000 30 3,030 3,060 3,000 5,058
2014.12.26 3,030 35 2,995 3,035 2,990 47,172
2014.12.24 2,995 45 3,040 3,060 2,995 15,172
2014.12.23 3,040 40 3,000 3,065 2,980 39,940
2014.12.19 2,970 20 3,000 3,010 2,945 18,558
2014.12.18 2,990 55 2,955 3,000 2,940 29,020
2014.12.17 2,935 75 3,000 3,000 2,935 25,064
2014.12.16 3,010 35 2,980 3,010 2,945 27,725
2014.12.15 2,975 60 2,915 2,980 2,900 23,435
2014.12.12 2,915 75 3,005 3,005 2,915 41,116
2014.12.11 2,990 15 3,000 3,005 2,945 26,414
2014.12.10 3,005 40 3,010 3,020 2,950 35,185
2014.12.09 3,045 35 3,010 3,055 2,960 16,493
2014.12.08 3,010 60 2,990 3,010 2,930 20,656
2014.12.05 2,950 35 2,985 3,000 2,920 12,495
2014.12.04 2,985 55 2,950 2,985 2,930 25,048
2014.12.03 2,930 50 2,900 2,960 2,880 36,129
2014.12.02 2,880 60 2,820 2,900 2,820 32,072
2014.12.01 2,820 10 2,815 2,870 2,810 26,947
2014.11.28 2,810 25 2,790 2,830 2,780 23,557
2014.11.27 2,785 35 2,820 2,875 2,780 18,404
2014.11.26 2,820 5 2,810 2,855 2,790 4,180
2014.11.25 2,825 25 2,775 2,840 2,775 57,943
2014.11.24 2,795 25 2,850 2,850 2,775 35,211
2014.11.21 2,820 10 2,800 2,825 2,795 33,631
2014.11.20 2,810 25 2,830 2,830 2,800 54,134
2014.11.19 2,835 35 2,845 2,880 2,835 6,983
2014.11.18 2,870 70 2,810 2,895 2,805 8,377
2014.11.17 2,800 70 2,870 2,875 2,800 28,529
2014.11.14 2,870 5 2,885 2,890 2,825 32,549
2014.11.13 2,865 10 2,900 2,900 2,845 6,608
2014.11.12 2,855 40 2,900 2,920 2,830 19,949
2014.11.11 2,895 115 2,780 2,930 2,780 23,591
2014.11.10 2,780 10 2,770 2,845 2,755 13,981
2014.11.07 2,770 35 2,735 2,785 2,725 46,221
2014.11.06 2,735 10 2,745 2,750 2,710 19,278
2014.11.05 2,745 30 2,810 2,810 2,720 34,747
2014.11.04 2,775 70 2,850 2,855 2,760 15,503
2014.11.03 2,845 20 2,865 2,895 2,840 17,772
2014.10.31 2,865 70 2,810 2,905 2,800 62,956
2014.10.30 2,795 10 2,800 2,815 2,790 9,844
2014.10.29 2,805 10 2,850 2,850 2,750 63,322
2014.10.28 2,815 0 2,830 2,870 2,795 60,514
2014.10.27 2,815 140 2,955 2,955 2,800 80,145
2014.10.24 2,955 35 3,025 3,025 2,900 25,211
2014.10.23 2,990 35 3,000 3,045 2,965 42,320
2014.10.22 3,025 40 3,040 3,050 2,985 67,272
2014.10.21 2,985 65 3,050 3,065 2,975 37,881
2014.10.20 3,050 30 3,030 3,060 2,970 128,792
2014.10.17 3,020 135 3,155 3,210 2,980 114,205
2014.10.16 3,155 65 3,290 3,290 3,130 13,881
2014.10.15 3,220 110 3,275 3,345 3,200 15,304
2014.10.13 3,295 50 3,350 3,355 3,250 16,062
2014.10.10 3,345 20 3,360 3,360 3,285 28,080
2014.10.08 3,325 55 3,390 3,425 3,290 7,394
2014.10.07 3,270 20 3,355 3,355 3,235 15,077
2014.10.06 3,290 155 3,400 3,435 3,290 22,594
2014.10.02 3,445 15 3,465 3,465 3,325 12,280
2014.10.01 3,460 40 3,465 3,520 3,340 44,395
2014.09.30 3,500 40 3,545 3,555 3,460 25,539
2014.09.29 3,540 50 3,600 3,600 3,485 32,439
2014.09.26 3,590 20 3,545 3,605 3,515 15,918
2014.09.25 3,570 70 3,500 3,575 3,500 32,564
2014.09.24 3,500 30 3,455 3,535 3,455 29,163
2014.09.23 3,530 30 3,535 3,560 3,450 36,224
2014.09.22 3,560 10 3,575 3,575 3,510 10,198
2014.09.19 3,550 10 3,535 3,550 3,510 32,524
2014.09.18 3,540 0 3,540 3,585 3,530 29,562
2014.09.17 3,540 20 3,560 3,600 3,515 32,551
2014.09.16 3,530 20 3,530 3,600 3,520 16,248
2014.09.15 3,550 20 3,540 3,580 3,530 7,315
2014.09.12 3,570 25 3,595 3,595 3,500 43,718
2014.09.11 3,595 15 3,610 3,610 3,550 46,447
2014.09.05 3,610 95 3,500 3,610 3,500 58,244
2014.09.04 3,515 25 3,480 3,545 3,465 55,617
2014.09.03 3,490 30 3,460 3,495 3,425 40,632
2014.09.02 3,460 60 3,395 3,465 3,380 35,182
2014.09.01 3,400 5 3,395 3,440 3,395 58,177
2014.08.29 3,395 25 3,425 3,450 3,310 53,522
2014.08.28 3,420 140 3,485 3,575 3,420 192,677
2014.08.27 3,560 5 3,575 3,580 3,515 181,713
2014.08.26 3,555 55 3,610 3,630 3,555 75,987
2014.08.25 3,610 20 3,590 3,645 3,560 70,863
2014.08.22 3,590 90 3,535 3,600 3,515 127,155
2014.08.21 3,500 50 3,550 3,575 3,500 102,944
2014.08.20 3,550 35 3,605 3,620 3,550 107,349
2014.08.19 3,585 135 3,460 3,630 3,450 127,017
2014.08.18 3,450 0 3,455 3,470 3,435 88,239
2014.08.14 3,450 20 3,430 3,450 3,395 10,506
2014.08.13 3,430 25 3,455 3,465 3,410 11,735
2014.08.12 3,455 5 3,445 3,465 3,410 32,977
2014.08.11 3,435 0 3,415 3,485 3,400 19,461
2014.08.08 3,435 0 3,425 3,460 3,385 41,062
2014.08.07 3,435 15 3,425 3,450 3,390 25,922
2014.08.06 3,420 30 3,395 3,450 3,390 21,720
2014.08.05 3,390 15 3,370 3,440 3,355 23,762
2014.08.04 3,375 35 3,340 3,375 3,340 14,235
2014.08.01 3,340 40 3,320 3,370 3,215 24,614
2014.07.31 3,300 35 3,335 3,335 3,250 26,533
2014.07.30 3,335 40 3,350 3,385 3,325 19,480
2014.07.29 3,375 75 3,445 3,445 3,345 38,083
2014.07.28 3,450 30 3,420 3,485 3,415 34,945
2014.07.25 3,420 10 3,430 3,480 3,420 22,261
2014.07.24 3,430 10 3,425 3,450 3,400 20,733
2014.07.23 3,420 40 3,460 3,490 3,420 23,785
2014.07.22 3,460 80 3,355 3,460 3,350 59,214
2014.07.21 3,380 20 3,400 3,400 3,320 65,149
2014.07.18 3,400 30 3,420 3,425 3,360 15,481
2014.07.17 3,430 30 3,410 3,430 3,365 31,885
2014.07.16 3,400 5 3,395 3,420 3,375 26,831
2014.07.15 3,395 15 3,430 3,470 3,395 56,396
2014.07.14 3,410 60 3,470 3,475 3,400 37,735
2014.07.11 3,470 5 3,490 3,490 3,410 27,046
2014.07.10 3,475 125 3,380 3,480 3,350 52,223
2014.07.09 3,350 5 3,380 3,405 3,340 30,433
2014.07.08 3,345 125 3,450 3,470 3,335 56,978
2014.07.07 3,470 35 3,470 3,480 3,420 20,806
2014.07.04 3,435 50 3,485 3,555 3,420 68,430
2014.07.03 3,485 35 3,520 3,575 3,465 35,810
2014.07.02 3,520 0 3,530 3,600 3,510 52,892
2014.07.01 3,520 110 3,410 3,585 3,390 129,627
2014.06.30 3,410 20 3,410 3,475 3,370 56,933
2014.06.27 3,390 40 3,350 3,455 3,350 62,174
2014.06.26 3,350 35 3,330 3,350 3,280 30,320
2014.06.25 3,315 50 3,285 3,320 3,225 25,918
2014.06.24 3,265 75 3,330 3,330 3,240 18,313
2014.06.23 3,340 30 3,370 3,380 3,295 10,463
2014.06.20 3,370 20 3,350 3,370 3,310 43,272
2014.06.19 3,350 65 3,285 3,365 3,250 49,357
2014.06.18 3,285 155 3,140 3,290 3,130 118,680
2014.06.17 3,130 0 3,130 3,140 3,050 7,526
2014.06.16 3,130 20 3,115 3,130 3,100 6,977
2014.06.13 3,110 35 3,025 3,110 3,010 20,321
2014.06.12 3,075 20 3,095 3,100 3,065 6,149
2014.06.11 3,095 5 3,055 3,100 3,055 6,753
2014.06.10 3,090 40 3,015 3,105 3,015 6,247
2014.06.09 3,050 25 3,015 3,060 3,015 6,449
2014.06.05 3,020 75 3,100 3,115 3,000 9,932
2014.06.03 3,095 15 3,070 3,115 3,035 21,452
2014.06.02 3,110 15 3,120 3,120 3,070 11,491
2014.05.30 3,125 30 3,175 3,175 3,090 17,155
2014.05.29 3,155 5 3,175 3,175 3,085 5,207
2014.05.28 3,160 25 3,180 3,180 3,085 16,332
2014.05.27 3,185 5 3,200 3,200 3,150 6,988
2014.05.26 3,190 20 3,200 3,215 3,160 28,050
2014.05.23 3,170 35 3,135 3,190 3,075 12,001
2014.05.22 3,135 5 3,155 3,170 3,125 29,468
2014.05.21 3,130 10 3,145 3,145 3,070 15,409
2014.05.20 3,120 30 3,090 3,190 3,090 41,859
2014.05.19 3,090 0 3,110 3,130 3,065 41,559
2014.05.16 3,090 60 3,030 3,135 2,985 54,424
2014.05.15 3,030 15 3,035 3,035 3,005 12,887
2014.05.14 3,015 15 3,000 3,030 2,985 9,569
2014.05.13 3,000 0 3,000 3,030 2,985 8,653
2014.05.12 3,000 10 3,010 3,010 2,975 11,289
2014.05.09 3,010 0 3,010 3,025 2,975 17,171
2014.05.08 3,010 10 3,020 3,020 2,985 9,004
2014.05.07 3,020 5 3,015 3,025 2,970 27,472
2014.05.02 3,015 85 3,110 3,110 2,970 31,581
2014.04.30 3,100 50 3,060 3,110 3,010 20,179
2014.04.29 3,050 70 3,030 3,050 3,005 4,916
2014.04.28 2,980 5 3,000 3,050 2,970 20,415
2014.04.25 2,975 100 3,090 3,090 2,975 31,395
2014.04.24 3,075 90 3,150 3,150 3,070 30,843
2014.04.23 3,165 10 3,175 3,190 3,090 37,170
2014.04.22 3,175 15 3,150 3,180 3,120 21,484
2014.04.21 3,160 15 3,160 3,165 3,120 21,440
2014.04.18 3,145 15 3,130 3,155 3,120 14,864
2014.04.17 3,130 20 3,110 3,160 3,065 31,263
2014.04.16 3,110 20 3,125 3,125 3,050 18,777
2014.04.15 3,130 60 3,070 3,135 3,050 44,153
2014.04.14 3,070 5 3,050 3,080 3,040 15,156
2014.04.11 3,075 5 3,080 3,080 3,050 10,760
2014.04.10 3,065 10 3,100 3,105 3,060 13,606
2014.04.09 3,075 10 3,080 3,100 3,065 16,086
2014.04.08 3,065 15 3,060 3,090 3,060 14,796
2014.04.07 3,080 0 3,090 3,090 3,030 23,798
2014.04.04 3,080 115 2,970 3,085 2,965 45,974
2014.04.03 2,965 0 2,980 2,980 2,955 15,628
2014.04.02 2,965 10 2,955 2,980 2,955 19,256
2014.04.01 2,955 25 2,940 2,965 2,930 14,616
2014.03.31 2,930 5 2,945 2,945 2,925 30,588
2014.03.28 2,935 10 2,945 2,985 2,935 22,482
2014.03.27 2,945 0 2,950 2,975 2,935 13,474
2014.03.26 2,945 5 2,945 2,985 2,940 28,471
2014.03.25 2,940 5 2,935 2,955 2,930 8,652
2014.03.24 2,945 35 2,890 2,945 2,880 23,628
2014.03.21 2,910 35 2,945 2,945 2,900 13,096
2014.03.20 2,945 10 2,935 2,950 2,920 13,791
2014.03.19 2,935 25 2,910 2,950 2,910 39,272
2014.03.18 2,910 25 2,885 2,925 2,880 23,297
2014.03.17 2,885 5 2,885 2,910 2,875 19,355
2014.03.14 2,890 10 2,860 2,900 2,860 17,553
2014.03.13 2,880 50 2,825 2,895 2,825 32,961
2014.03.12 2,830 0 2,840 2,840 2,800 12,983
2014.03.11 2,830 15 2,815 2,830 2,795 15,699
2014.03.10 2,815 35 2,780 2,815 2,780 8,432
2014.03.07 2,780 35 2,815 2,840 2,780 15,366
2014.03.06 2,815 0 2,820 2,825 2,795 9,248
2014.03.05 2,815 5 2,810 2,820 2,775 15,345
2014.03.04 2,810 30 2,780 2,815 2,775 9,568
2014.03.03 2,780 70 2,850 2,850 2,770 17,917
2014.02.28 2,850 15 2,835 2,880 2,825 12,942
2014.02.27 2,835 5 2,840 2,875 2,835 28,249
2014.02.26 2,840 15 2,825 2,850 2,800 27,075
2014.02.25 2,825 45 2,790 2,825 2,780 36,517
2014.02.24 2,780 0 2,780 2,785 2,760 8,273
2014.02.21 2,780 25 2,760 2,780 2,750 30,147
2014.02.19 2,760 40 2,725 2,770 2,720 37,362
2014.02.18 2,720 10 2,715 2,720 2,680 38,210
2014.02.17 2,710 10 2,700 2,720 2,670 11,848
2014.02.14 2,700 5 2,710 2,710 2,670 11,428
2014.02.12 2,695 10 2,705 2,705 2,685 13,305
2014.02.11 2,705 20 2,700 2,725 2,685 17,167
2014.02.10 2,685 25 2,670 2,700 2,630 24,539
2014.02.07 2,660 25 2,685 2,685 2,660 10,053
2014.02.06 2,685 20 2,690 2,690 2,650 1,094
2014.02.05 2,665 10 2,650 2,695 2,650 6,043
2014.02.04 2,655 5 2,645 2,655 2,630 3,302
2014.02.03 2,660 5 2,665 2,665 2,640 3,171
2014.01.29 2,655 20 2,660 2,675 2,650 10,404
2014.01.28 2,675 5 2,670 2,675 2,655 3,712
2014.01.27 2,670 10 2,675 2,675 2,640 4,214
2014.01.24 2,680 10 2,710 2,710 2,660 2,817
2014.01.23 2,690 5 2,715 2,715 2,650 8,528
2014.01.22 2,695 20 2,705 2,705 2,675 3,706
2014.01.21 2,675 0 2,715 2,715 2,635 8,846
2014.01.20 2,675 20 2,705 2,725 2,670 20,068
2014.01.17 2,695 25 2,680 2,705 2,675 804
2014.01.16 2,670 5 2,690 2,690 2,665 9,356
2014.01.15 2,675 30 2,705 2,710 2,675 4,128
2014.01.14 2,705 5 2,700 2,705 2,675 4,422
2014.01.13 2,700 15 2,690 2,700 2,665 4,627
2014.01.10 2,685 15 2,680 2,700 2,665 18,683
2014.01.09 2,670 10 2,675 2,675 2,645 9,561
2014.01.08 2,660 10 2,670 2,670 2,625 5,478
2014.01.07 2,650 0 2,670 2,680 2,640 13,354
2014.01.06 2,650 15 2,685 2,685 2,625 10,703
2014.01.03 2,635 5 2,640 2,725 2,570 87,728
2014.01.02 2,630 15 2,660 2,660 2,625 6,474
2013.12.30 2,645 35 2,610 2,690 2,610 7,457
2013.12.27 2,610 10 2,590 2,615 2,590 575
2013.12.26 2,600 35 2,605 2,625 2,570 8,335
2013.12.24 2,565 5 2,605 2,610 2,560 6,912
2013.12.23 2,570 15 2,585 2,585 2,555 7,885
2013.12.20 2,585 15 2,610 2,610 2,565 5,013
2013.12.19 2,570 10 2,610 2,610 2,555 2,382
2013.12.18 2,580 15 2,600 2,600 2,565 1,151
2013.12.17 2,565 45 2,615 2,630 2,565 1,017
2013.12.16 2,610 30 2,670 2,670 2,520 54,766
2013.12.13 2,640 10 2,665 2,665 2,620 5,142
2013.12.12 2,630 5 2,640 2,670 2,610 6,115
2013.12.11 2,635 0 2,675 2,675 2,600 11,455
2013.12.10 2,635 40 2,675 2,685 2,635 5,496
2013.12.09 2,675 30 2,650 2,705 2,645 7,239
2013.12.06 2,645 25 2,695 2,695 2,645 6,323
2013.12.05 2,670 5 2,695 2,695 2,645 2,561
2013.12.04 2,665 5 2,695 2,695 2,650 19,814
2013.12.03 2,660 5 2,700 2,700 2,645 7,212
2013.12.02 2,665 45 2,715 2,715 2,660 4,468
2013.11.29 2,710 15 2,700 2,735 2,655 17,092
2013.11.28 2,695 90 2,610 2,735 2,610 81,793
2013.11.27 2,605 15 2,605 2,610 2,575 1,146
2013.11.26 2,590 40 2,580 2,595 2,550 2,639
2013.11.25 2,550 10 2,535 2,570 2,530 7,847
2013.11.22 2,560 60 2,630 2,640 2,540 12,842
2013.11.21 2,620 0 2,585 2,620 2,585 1,322
2013.11.20 2,620 25 2,620 2,625 2,590 8,816
2013.11.19 2,645 15 2,640 2,645 2,600 12,168
2013.11.18 2,630 10 2,630 2,630 2,565 10,646
2013.11.15 2,620 10 2,610 2,625 2,590 5,862
2013.11.14 2,610 5 2,620 2,620 2,575 483
2013.11.13 2,615 35 2,595 2,620 2,510 27,821
2013.11.12 2,580 50 2,545 2,595 2,545 7,677
2013.11.11 2,530 45 2,590 2,595 2,525 10,122
2013.11.08 2,575 45 2,615 2,625 2,550 22,406
2013.11.07 2,620 50 2,690 2,690 2,615 17,199
2013.11.06 2,670 30 2,650 2,680 2,620 18,955
2013.11.05 2,640 50 2,695 2,700 2,640 12,489
2013.11.04 2,690 0 2,700 2,700 2,660 18,374
2013.11.01 2,690 5 2,700 2,705 2,625 25,508
2013.10.31 2,695 0 2,700 2,700 2,670 834
2013.10.30 2,695 15 2,715 2,715 2,670 27,245
2013.10.29 2,710 30 2,700 2,710 2,665 10,342
2013.10.28 2,680 0 2,700 2,705 2,665 2,872
2013.10.25 2,680 5 2,685 2,690 2,650 12,360
2013.10.24 2,675 10 2,685 2,685 2,660 2,153
2013.10.23 2,685 5 2,680 2,685 2,645 18,164
2013.10.22 2,680 5 2,685 2,695 2,665 5,691
2013.10.21 2,685 10 2,665 2,690 2,650 22,764
2013.10.18 2,675 5 2,645 2,680 2,645 8,333
2013.10.17 2,680 15 2,695 2,700 2,645 21,863
2013.10.16 2,695 5 2,695 2,695 2,665 22,821
2013.10.15 2,700 0 2,710 2,710 2,675 5,709
2013.10.14 2,700 10 2,710 2,710 2,695 4,910
2013.10.11 2,710 40 2,700 2,710 2,680 17,266
2013.10.10 2,670 30 2,695 2,695 2,630 39,366
2013.10.08 2,700 5 2,700 2,705 2,670 11,758
2013.10.07 2,705 5 2,710 2,715 2,685 5,243
2013.10.04 2,710 10 2,710 2,720 2,675 14,952
2013.10.02 2,720 20 2,705 2,750 2,700 24,833
2013.10.01 2,700 5 2,705 2,725 2,685 8,238
2013.09.30 2,705 10 2,715 2,725 2,695 14,500
2013.09.27 2,715 5 2,720 2,725 2,700 2,770
2013.09.26 2,720 30 2,680 2,730 2,675 17,394
2013.09.25 2,690 15 2,710 2,710 2,680 6,275
2013.09.24 2,705 15 2,720 2,730 2,675 27,663
2013.09.23 2,720 10 2,710 2,735 2,705 10,108
2013.09.17 2,730 5 2,720 2,730 2,705 9,000
2013.09.16 2,725 5 2,720 2,725 2,705 34,716
2013.09.13 2,720 5 2,715 2,720 2,705 1,818
2013.09.12 2,715 0 2,715 2,720 2,705 7,677
2013.09.11 2,715 20 2,695 2,715 2,695 23,330
2013.09.10 2,695 5 2,695 2,705 2,690 13,089
2013.09.09 2,700 10 2,700 2,700 2,680 20,162
2013.09.06 2,690 0 2,695 2,710 2,680 17,721
2013.09.05 2,690 15 2,715 2,715 2,660 17,898
2013.09.04 2,705 10 2,715 2,715 2,680 4,233
2013.09.03 2,715 40 2,675 2,720 2,665 24,382
2013.09.02 2,675 5 2,680 2,700 2,650 31,808
2013.08.30 2,680 40 2,725 2,725 2,670 4,412
2013.08.29 2,720 40 2,730 2,730 2,690 69,411
2013.08.28 2,760 0 2,745 2,765 2,740 42,560
2013.08.27 2,760 5 2,745 2,765 2,745 30,521
2013.08.26 2,755 15 2,750 2,790 2,735 43,573
2013.08.23 2,740 10 2,745 2,760 2,730 49,719
2013.08.22 2,730 15 2,775 2,785 2,705 18,848
2013.08.21 2,745 30 2,785 2,795 2,735 21,640
2013.08.20 2,775 25 2,810 2,810 2,770 56,952
2013.08.19 2,800 20 2,820 2,825 2,800 33,622
2013.08.16 2,820 10 2,805 2,830 2,795 15,436
2013.08.14 2,810 0 2,810 2,815 2,785 8,110
2013.08.13 2,810 20 2,805 2,835 2,795 14,665
2013.08.12 2,790 15 2,785 2,820 2,780 15,597
2013.08.09 2,775 10 2,795 2,800 2,775 48,921
2013.08.08 2,785 45 2,825 2,830 2,780 59,474
2013.08.07 2,830 30 2,800 2,830 2,775 19,754
2013.08.06 2,800 45 2,820 2,870 2,780 33,787
2013.08.05 2,845 0 2,845 2,850 2,775 13,532
2013.08.02 2,845 5 2,840 2,845 2,790 25,908
2013.08.01 2,840 35 2,805 2,840 2,780 17,583
2013.07.31 2,805 5 2,800 2,805 2,750 27,885
2013.07.30 2,800 15 2,780 2,800 2,775 16,127
2013.07.29 2,785 0 2,785 2,790 2,745 34,487
2013.07.26 2,785 5 2,780 2,800 2,760 30,736
2013.07.25 2,780 10 2,770 2,780 2,740 30,585
2013.07.24 2,770 55 2,730 2,770 2,710 92,945
2013.07.23 2,715 10 2,720 2,720 2,700 75,972
2013.07.22 2,705 15 2,690 2,710 2,675 20,155
2013.07.19 2,690 5 2,705 2,705 2,665 52,300
2013.07.18 2,695 5 2,710 2,720 2,675 14,414
2013.07.17 2,700 20 2,720 2,725 2,695 107,237
2013.07.16 2,720 20 2,695 2,720 2,695 29,374
2013.07.15 2,700 10 2,700 2,700 2,680 9,898
2013.07.12 2,690 10 2,700 2,705 2,640 23,971
2013.07.11 2,700 20 2,685 2,700 2,680 46,563
2013.07.10 2,680 0 2,680 2,680 2,665 6,571
2013.07.09 2,680 5 2,685 2,685 2,670 2,813
2013.07.08 2,685 10 2,695 2,695 2,640 17,752
2013.07.05 2,695 25 2,715 2,715 2,670 36,511
2013.07.04 2,720 10 2,685 2,745 2,685 11,355
2013.07.03 2,710 15 2,730 2,730 2,690 8,945
2013.07.02 2,725 0 2,735 2,735 2,700 13,958
2013.07.01 2,725 10 2,730 2,730 2,685 29,112
2013.06.28 2,735 15 2,755 2,755 2,705 21,480
2013.06.27 2,750 50 2,720 2,750 2,695 74,407
2013.06.26 2,700 90 2,670 2,715 2,635 48,441
2013.06.25 2,610 215 2,800 2,800 2,610 28,680
2013.06.24 2,825 25 2,775 2,830 2,765 9,102
2013.06.21 2,800 10 2,745 2,810 2,725 39,939
2013.06.20 2,810 50 2,850 2,880 2,775 8,205
2013.06.19 2,860 10 2,890 2,905 2,850 4,552
2013.06.18 2,870 55 2,935 2,935 2,870 16,373
2013.06.17 2,925 15 2,950 2,950 2,860 2,732
2013.06.14 2,940 15 2,930 2,965 2,880 15,456
2013.06.13 2,925 5 2,940 2,950 2,870 13,539
2013.06.12 2,930 20 2,945 2,945 2,900 7,924
2013.06.11 2,950 0 2,960 2,960 2,930 5,145
2013.06.10 2,950 80 2,895 2,955 2,890 22,804
2013.06.07 2,870 20 2,880 2,920 2,760 38,601
2013.06.05 2,850 90 2,940 2,945 2,850 20,508
2013.06.04 2,940 5 2,935 2,980 2,925 54,581
2013.06.03 2,935 80 3,015 3,040 2,930 88,204
2013.05.31 3,015 5 3,010 3,045 2,980 61,090
2013.05.30 3,010 5 3,030 3,040 2,955 67,675
2013.05.29 3,015 45 2,975 3,015 2,950 61,417
2013.05.28 2,970 20 2,950 2,985 2,935 45,891
2013.05.27 2,950 10 2,950 3,005 2,930 53,589
2013.05.24 2,940 10 2,950 2,995 2,930 15,017
2013.05.23 2,930 60 2,995 3,010 2,925 38,492
2013.05.22 2,990 20 3,000 3,010 2,945 29,530
2013.05.21 3,010 60 2,950 3,010 2,945 18,633
2013.05.20 2,950 0 2,900 2,975 2,900 24,430
2013.05.16 2,950 80 3,000 3,030 2,880 36,489
2013.05.15 3,030 15 3,015 3,100 2,950 70,410
2013.05.14 3,015 15 3,030 3,050 2,925 49,654
2013.05.13 3,030 95 3,125 3,125 2,990 22,598
2013.05.10 3,125 10 3,145 3,150 3,080 30,689
2013.05.09 3,135 100 3,055 3,170 3,045 50,456
2013.05.08 3,035 35 3,070 3,070 3,035 24,220
2013.05.07 3,070 70 3,010 3,070 2,970 32,406
2013.05.06 3,000 0 3,000 3,045 3,000 23,152
2013.05.03 3,000 100 3,100 3,100 3,000 35,684
2013.05.02 3,100 45 3,060 3,125 3,040 34,891
2013.04.30 3,055 15 3,040 3,065 3,040 16,104
2013.04.29 3,040 0 3,045 3,070 3,020 48,644
2013.04.26 3,040 200 2,850 3,040 2,840 119,965
2013.04.25 2,840 5 2,830 2,850 2,815 62,580
2013.04.24 2,845 45 2,800 2,845 2,800 48,802
2013.04.23 2,800 10 2,780 2,800 2,780 6,100
2013.04.22 2,790 10 2,790 2,800 2,760 9,658
2013.04.19 2,800 5 2,800 2,800 2,760 4,700
2013.04.18 2,795 5 2,800 2,800 2,760 3,921
2013.04.17 2,800 20 2,810 2,820 2,785 3,384
2013.04.16 2,820 10 2,820 2,825 2,770 19,191
2013.04.15 2,830 5 2,835 2,840 2,815 10,762
2013.04.12 2,835 20 2,815 2,840 2,815 9,694
2013.04.11 2,815 5 2,815 2,825 2,780 8,651
2013.04.10 2,820 50 2,770 2,820 2,735 24,914
2013.04.09 2,770 40 2,800 2,820 2,750 16,174
2013.04.08 2,810 30 2,820 2,835 2,795 6,690
2013.04.05 2,840 20 2,860 2,860 2,815 15,451
2013.04.04 2,860 10 2,845 2,860 2,810 31,411
2013.04.03 2,870 25 2,850 2,890 2,850 26,418
2013.04.02 2,845 35 2,890 2,890 2,845 9,925
2013.04.01 2,880 0 2,890 2,890 2,835 25,057
2013.03.29 2,880 5 2,850 2,890 2,850 14,424
2013.03.27 2,885 10 2,875 2,885 2,835 2,413
2013.03.26 2,875 0 2,875 2,880 2,845 5,653
2013.03.25 2,875 30 2,850 2,875 2,820 9,326
2013.03.22 2,845 10 2,855 2,855 2,800 20,456
2013.03.21 2,855 10 2,850 2,860 2,825 16,155
2013.03.20 2,845 15 2,830 2,850 2,825 49,867
2013.03.19 2,830 45 2,805 2,875 2,775 20,208
2013.03.18 2,785 15 2,770 2,820 2,760 14,452
2013.03.15 2,770 20 2,765 2,790 2,730 15,956
2013.03.14 2,750 5 2,770 2,770 2,715 10,002
2013.03.13 2,745 20 2,725 2,755 2,705 13,621
2013.03.12 2,725 5 2,745 2,745 2,700 9,223
2013.03.11 2,720 25 2,780 2,780 2,690 9,624
2013.03.08 2,745 20 2,750 2,750 2,725 12,487
2013.03.07 2,725 5 2,730 2,745 2,705 1,985
2013.03.06 2,730 5 2,715 2,760 2,715 14,872
2013.03.05 2,725 35 2,760 2,760 2,725 6,488
2013.03.04 2,760 15 2,745 2,765 2,705 9,619
2013.02.28 2,745 35 2,710 2,770 2,710 29,955
2013.02.27 2,710 25 2,685 2,735 2,665 22,920
2013.02.26 2,685 0 2,685 2,685 2,655 8,793
2013.02.25 2,685 35 2,720 2,755 2,685 8,547
2013.02.22 2,720 35 2,690 2,740 2,665 6,077
2013.02.21 2,685 15 2,700 2,715 2,680 18,784
2013.02.20 2,700 40 2,670 2,720 2,640 17,540
2013.02.19 2,660 10 2,630 2,670 2,630 3,415
2013.02.18 2,650 0 2,660 2,660 2,630 7,156
2013.02.15 2,650 40 2,600 2,655 2,600 18,350
2013.02.14 2,610 20 2,590 2,615 2,575 22,815
2013.02.13 2,590 40 2,545 2,590 2,545 2,510
2013.02.12 2,550 0 2,550 2,590 2,550 11,131
2013.02.08 2,550 0 2,550 2,550 2,505 3,603
2013.02.07 2,550 0 2,560 2,560 2,530 1,200
2013.02.06 2,550 10 2,540 2,550 2,530 5,523
2013.02.05 2,540 5 2,520 2,550 2,500 18,360
2013.02.04 2,535 20 2,560 2,565 2,515 16,344
2013.02.01 2,555 0 2,565 2,565 2,515 11,198
2013.01.31 2,555 5 2,545 2,560 2,530 3,593
2013.01.30 2,560 5 2,565 2,565 2,540 8,890
2013.01.29 2,555 10 2,545 2,560 2,530 4,208
2013.01.28 2,545 5 2,555 2,565 2,540 5,756
2013.01.25 2,550 40 2,585 2,600 2,510 12,757
2013.01.24 2,590 10 2,610 2,620 2,570 5,768
2013.01.23 2,600 0 2,605 2,615 2,585 11,314
2013.01.22 2,600 5 2,575 2,600 2,540 25,870
2013.01.21 2,595 35 2,560 2,595 2,540 16,151
2013.01.18 2,560 10 2,580 2,605 2,555 17,535
2013.01.17 2,570 30 2,615 2,615 2,545 23,983
2013.01.16 2,600 60 2,630 2,655 2,600 21,580
2013.01.15 2,660 0 2,660 2,660 2,625 8,780
2013.01.14 2,660 10 2,650 2,660 2,630 9,154
2013.01.11 2,650 30 2,625 2,650 2,620 6,320
2013.01.10 2,620 5 2,620 2,625 2,600 18,682
2013.01.09 2,615 25 2,590 2,615 2,580 10,418
2013.01.08 2,590 5 2,600 2,600 2,585 6,710
2013.01.07 2,585 15 2,615 2,620 2,580 11,848
2013.01.04 2,600 10 2,585 2,605 2,570 53,442
2013.01.03 2,610 105 2,730 2,745 2,585 54,164
2013.01.02 2,715 15 2,705 2,770 2,700 11,095
2012.12.28 2,700 15 2,730 2,760 2,680 52,516
2012.12.27 2,715 15 2,695 2,735 2,685 16,756
2012.12.26 2,730 15 2,635 2,730 2,625 23,738
2012.12.24 2,715 25 2,660 2,725 2,660 4,262
2012.12.21 2,690 40 2,695 2,695 2,635 7,551
2012.12.20 2,650 10 2,680 2,700 2,630 7,255
2012.12.18 2,660 80 2,600 2,680 2,580 27,522
2012.12.17 2,580 85 2,690 2,725 2,580 18,827
2012.12.14 2,665 30 2,635 2,735 2,615 19,067
2012.12.13 2,635 20 2,630 2,640 2,610 12,184
2012.12.12 2,615 25 2,570 2,665 2,570 6,800
2012.12.11 2,590 10 2,600 2,600 2,565 13,069
2012.12.10 2,580 40 2,605 2,640 2,580 18,481
2012.12.07 2,620 10 2,650 2,710 2,620 10,583
2012.12.06 2,630 25 2,675 2,675 2,625 14,572
2012.12.05 2,655 50 2,650 2,700 2,635 45,685
2012.12.04 2,705 5 2,730 2,730 2,685 20,960
2012.12.03 2,710 90 2,740 2,795 2,700 23,462
2012.11.30 2,800 120 2,680 2,835 2,640 37,507
2012.11.29 2,680 0 2,700 2,715 2,655 7,831
2012.11.28 2,680 0 2,720 2,720 2,675 1,523
2012.11.27 2,680 40 2,720 2,720 2,680 5,150
2012.11.26 2,720 80 2,650 2,720 2,640 20,651
2012.11.23 2,640 40 2,680 2,690 2,610 15,503
2012.11.22 2,680 20 2,700 2,725 2,645 18,019
2012.11.21 2,700 80 2,780 2,780 2,680 13,759
2012.11.20 2,780 25 2,790 2,805 2,705 26,137
2012.11.19 2,755 25 2,750 2,765 2,740 3,387
2012.11.16 2,730 70 2,675 2,830 2,675 21,527
2012.11.15 2,800 70 2,870 2,870 2,760 20,783
2012.11.14 2,870 20 2,850 2,885 2,790 13,442
2012.11.13 2,850 65 2,915 2,915 2,840 26,393
2012.11.12 2,915 10 2,905 2,915 2,840 24,144
2012.11.09 2,905 5 2,920 2,920 2,800 21,666
2012.11.08 2,910 10 2,885 2,910 2,865 9,669
2012.11.07 2,920 50 2,870 2,920 2,870 17,856
2012.11.06 2,870 10 2,880 2,905 2,855 9,604
2012.11.05 2,880 65 2,815 2,905 2,805 22,234
2012.11.02 2,815 35 2,850 2,870 2,775 36,327
2012.11.01 2,850 60 2,930 2,930 2,850 32,437
2012.10.31 2,910 20 2,935 2,940 2,900 14,650
2012.10.30 2,930 40 2,900 2,930 2,860 12,874
2012.10.29 2,890 15 2,910 2,940 2,890 19,236
2012.10.26 2,905 140 3,090 3,090 2,880 60,287
2012.10.25 3,045 30 3,130 3,130 3,045 19,305
2012.10.24 3,075 35 3,040 3,090 3,040 17,324
2012.10.23 3,040 10 3,080 3,095 3,030 30,381
2012.10.22 3,030 5 3,080 3,080 3,025 15,213
2012.10.19 3,035 55 3,130 3,130 3,025 46,442
2012.10.18 3,090 110 3,240 3,240 3,070 55,743
2012.10.17 3,200 10 3,200 3,240 3,150 35,856
2012.10.16 3,190 25 3,160 3,210 3,120 37,429
2012.10.15 3,165 65 3,185 3,290 3,120 40,396
2012.10.12 3,230 40 3,295 3,295 3,195 26,022
2012.10.11 3,190 40 3,230 3,295 3,185 16,441
2012.10.10 3,230 120 3,355 3,365 3,230 34,990
2012.10.09 3,350 15 3,335 3,355 3,250 45,081
2012.10.08 3,335 60 3,465 3,465 3,310 40,261
2012.10.05 3,395 45 3,345 3,485 3,325 75,955
2012.10.04 3,350 190 3,155 3,400 3,125 113,295
2012.10.02 3,160 85 3,100 3,170 3,065 30,104
2012.09.28 3,075 25 3,110 3,110 3,035 19,871
2012.09.27 3,050 70 3,120 3,170 3,050 30,188
2012.09.26 3,120 40 3,240 3,240 3,075 19,681
2012.09.25 3,160 30 3,170 3,255 3,130 91,655
2012.09.24 3,130 70 3,120 3,170 3,050 36,570
2012.09.21 3,060 105 3,170 3,170 3,000 54,665
2012.09.20 3,165 0 3,165 3,210 3,130 15,378
2012.09.19 3,165 80 3,130 3,180 3,105 43,830
2012.09.18 3,085 75 3,180 3,180 3,080 25,670
2012.09.17 3,160 40 3,175 3,180 3,080 30,238
2012.09.14 3,120 95 3,050 3,200 3,030 80,311
2012.09.13 3,025 10 3,010 3,050 2,975 31,432
2012.09.12 3,015 80 2,950 3,060 2,920 37,188
2012.09.11 2,935 25 2,970 2,970 2,915 18,632
2012.09.10 2,960 60 2,905 2,965 2,905 37,895
2012.09.07 2,900 15 2,890 2,940 2,860 70,088
2012.09.06 2,885 30 2,920 2,945 2,825 124,659
2012.09.05 2,915 70 2,985 3,040 2,890 39,660
2012.09.04 2,985 75 3,060 3,080 2,980 48,417
2012.09.03 3,060 35 3,080 3,105 3,035 28,033
2012.08.31 3,095 0 3,050 3,095 3,005 44,094
2012.08.30 3,095 20 3,080 3,095 3,015 42,775
2012.08.29 3,115 5 3,120 3,140 3,010 47,192
2012.08.28 3,120 10 3,115 3,185 3,085 21,003
2012.08.27 3,110 0 3,090 3,150 3,050 24,721
2012.08.24 3,110 20 3,090 3,165 3,085 20,994
2012.08.23 3,090 65 3,170 3,245 3,070 162,662
2012.08.22 3,155 90 3,090 3,170 3,065 45,310
2012.08.21 3,065 5 3,070 3,130 3,050 25,726
2012.08.20 3,070 0 3,085 3,090 3,040 29,152
2012.08.17 3,070 40 3,030 3,085 3,010 33,404
2012.08.16 3,030 25 3,055 3,100 3,010 49,136
2012.08.14 3,055 75 2,980 3,055 2,955 25,964
2012.08.13 2,980 40 2,980 3,045 2,930 52,516
2012.08.10 2,940 30 2,945 2,990 2,910 11,581
2012.08.09 2,910 10 2,920 2,985 2,890 43,943
2012.08.08 2,920 35 2,875 2,925 2,875 46,688
2012.08.07 2,885 10 2,850 2,900 2,850 16,126
2012.08.06 2,875 55 2,850 2,910 2,820 61,627
2012.08.03 2,820 130 2,955 2,965 2,740 155,255
2012.08.02 2,950 5 2,950 3,040 2,860 61,454
2012.08.01 2,955 5 2,950 3,030 2,950 30,488
2012.07.31 2,960 65 3,025 3,050 2,945 28,066
2012.07.30 3,025 5 2,970 3,055 2,930 21,938
2012.07.27 3,030 100 2,935 3,035 2,880 39,001
2012.07.26 2,930 150 2,790 3,015 2,770 77,941
2012.07.25 2,780 410 3,160 3,160 2,780 105,694
2012.07.24 3,190 115 3,075 3,245 3,060 61,587
2012.07.23 3,075 85 3,110 3,160 3,005 26,563
2012.07.20 3,160 160 3,050 3,160 3,010 34,443
2012.07.19 3,000 0 3,035 3,115 2,980 49,243
2012.07.18 3,000 165 3,180 3,180 2,990 57,791
2012.07.17 3,165 85 3,090 3,190 3,090 18,491
2012.07.16 3,080 25 3,005 3,100 3,005 26,129
2012.07.13 3,055 5 3,080 3,080 2,905 64,566
2012.07.12 3,050 90 3,140 3,195 3,045 20,364
2012.07.11 3,140 55 3,100 3,185 3,055 34,971
2012.07.10 3,085 115 3,200 3,220 3,085 80,253
2012.07.09 3,200 20 3,180 3,240 3,130 32,130
2012.07.06 3,180 15 3,265 3,270 3,165 34,039
2012.07.05 3,165 25 3,240 3,300 3,150 50,830
2012.07.04 3,190 60 3,285 3,320 3,190 118,566
2012.07.03 3,250 60 3,210 3,250 3,105 53,328
2012.07.02 3,190 65 3,180 3,240 3,150 52,869
2012.06.29 3,125 70 3,025 3,200 3,025 93,896
2012.06.28 3,055 145 3,200 3,250 3,050 128,928
2012.06.27 3,200 100 3,390 3,390 3,180 48,097
2012.06.26 3,300 0 3,250 3,500 3,215 154,256
2012.06.25 3,300 25 3,400 3,435 3,260 86,695
2012.06.22 3,325 10 3,285 3,330 3,200 50,088
2012.06.21 3,315 40 3,385 3,425 3,200 140,888
2012.06.20 3,355 35 3,410 3,450 3,280 162,399
2012.06.19 3,390 210 3,615 3,670 3,330 252,098
2012.06.18 3,600 50 3,580 3,720 3,560 317,872
2012.06.15 3,550 85 3,575 3,910 3,430 755,988
2012.06.14 3,465 115 3,625 3,720 3,400 296,351
2012.06.13 3,580 280 3,400 3,795 3,350 1,343,086
2012.06.12 3,300 185 3,585 3,760 3,255 1,281,854
2012.06.11 3,485 0 3,485 3,660 3,420 907,142
2012.06.08 3,485 90 3,780 4,000 3,340 1,782,811
2012.06.07 3,575 465 3,225 3,575 3,215 547,454
2012.06.05 3,110 295 2,950 3,235 2,900 1,753,344
2012.06.04 2,815 35 2,795 3,035 2,755 396,547
2012.06.01 2,850 90 2,780 2,940 2,760 116,359
2012.05.31 2,760 70 2,665 3,000 2,655 354,798
2012.05.30 2,690 190 2,885 2,940 2,670 216,990
2012.05.29 2,880 20 2,950 2,990 2,780 186,934
2012.05.25 2,900 40 2,940 3,000 2,835 427,422
2012.05.24 2,860 5 3,000 3,050 2,715 1,033,176
2012.05.23 2,855 370 2,610 2,855 2,560 167,348
2012.05.22 2,485 115 2,450 2,690 2,400 96,666
2012.05.21 2,370 10 2,360 2,400 2,330 9,376
2012.05.18 2,360 60 2,420 2,420 2,310 25,939
2012.05.17 2,420 5 2,415 2,440 2,395 42,434
2012.05.16 2,415 20 2,420 2,490 2,380 60,709
2012.05.15 2,435 25 2,450 2,450 2,420 21,161
2012.05.14 2,460 0 2,460 2,465 2,440 10,055
2012.05.11 2,460 40 2,500 2,515 2,460 5,272
2012.05.10 2,500 0 2,535 2,535 2,495 5,038
2012.05.09 2,500 85 2,580 2,590 2,500 37,082
2012.05.08 2,585 65 2,540 2,585 2,495 6,523
2012.05.07 2,520 5 2,530 2,540 2,500 7,970
2012.05.04 2,525 30 2,560 2,560 2,485 13,868
2012.05.03 2,555 20 2,540 2,570 2,495 17,464
2012.05.02 2,535 20 2,510 2,550 2,510 17,907
2012.04.30 2,515 0 2,515 2,520 2,500 8,396
2012.04.27 2,515 35 2,455 2,520 2,455 3,999
2012.04.26 2,480 25 2,460 2,500 2,420 20,478
2012.04.25 2,455 25 2,430 2,465 2,430 4,458
2012.04.24 2,430 20 2,430 2,450 2,410 18,230
2012.04.23 2,450 45 2,500 2,515 2,435 41,142
2012.04.20 2,495 10 2,545 2,545 2,480 6,470
2012.04.19 2,505 40 2,510 2,545 2,480 43,658
2012.04.18 2,545 0 2,545 2,550 2,525 6,788
2012.04.17 2,545 15 2,545 2,555 2,505 3,206
2012.04.16 2,530 40 2,555 2,555 2,500 20,925
2012.04.13 2,570 25 2,555 2,570 2,515 13,385
2012.04.12 2,545 10 2,550 2,570 2,510 6,971
2012.04.10 2,535 10 2,555 2,555 2,500 17,993
2012.04.09 2,545 5 2,520 2,550 2,495 5,794
2012.04.06 2,550 5 2,530 2,590 2,525 13,420
2012.04.05 2,555 35 2,550 2,575 2,515 24,528
2012.04.04 2,590 35 2,630 2,630 2,550 14,466
2012.04.03 2,625 20 2,620 2,630 2,605 7,362
2012.04.02 2,605 45 2,570 2,605 2,570 5,203
2012.03.30 2,560 45 2,575 2,620 2,555 7,553
2012.03.29 2,605 30 2,620 2,645 2,605 10,059
2012.03.28 2,635 5 2,640 2,695 2,635 5,510
2012.03.27 2,640 20 2,695 2,695 2,640 4,795
2012.03.26 2,660 45 2,720 2,720 2,620 7,326
2012.03.23 2,705 25 2,680 2,720 2,640 7,733
2012.03.22 2,680 25 2,700 2,700 2,655 15,951
2012.03.21 2,705 15 2,705 2,720 2,680 7,967
2012.03.20 2,720 20 2,715 2,760 2,700 25,579
2012.03.19 2,740 5 2,745 2,795 2,715 34,823
2012.03.16 2,745 50 2,820 2,820 2,735 28,182
2012.03.15 2,795 0 2,830 2,870 2,755 12,683
2012.03.14 2,795 25 2,810 2,895 2,765 61,780
2012.03.13 2,770 35 2,800 2,800 2,740 23,489
2012.03.12 2,735 5 2,740 2,815 2,695 34,198
2012.03.09 2,740 20 2,765 2,765 2,705 20,164
2012.03.08 2,720 15 2,690 2,800 2,690 18,941
2012.03.07 2,705 0 2,705 2,705 2,675 5,171
2012.03.06 2,705 35 2,715 2,785 2,680 11,303
2012.03.05 2,740 50 2,730 2,790 2,705 46,856
2012.03.02 2,790 50 2,855 2,855 2,790 8,932
2012.02.29 2,840 40 2,825 2,850 2,770 30,919
2012.02.28 2,800 30 2,800 2,800 2,725 4,113
2012.02.27 2,770 15 2,760 2,825 2,760 7,439
2012.02.24 2,785 20 2,770 2,800 2,750 9,791
2012.02.23 2,765 0 2,810 2,810 2,755 7,545
2012.02.22 2,765 5 2,805 2,805 2,745 15,940
2012.02.21 2,770 50 2,710 2,835 2,705 32,463
2012.02.20 2,720 30 2,720 2,745 2,710 32,252
2012.02.17 2,690 10 2,675 2,730 2,650 25,070
2012.02.16 2,700 0 2,735 2,735 2,675 1,267
2012.02.15 2,700 0 2,710 2,750 2,680 17,101
2012.02.14 2,700 50 2,790 2,790 2,675 17,633
2012.02.13 2,750 30 2,700 2,780 2,700 26,315
2012.02.10 2,720 25 2,720 2,725 2,665 9,289
2012.02.09 2,695 45 2,620 2,720 2,565 99,471
2012.02.08 2,650 25 2,705 2,730 2,525 21,940
2012.02.07 2,675 80 2,595 2,710 2,595 77,338
2012.02.06 2,595 90 2,510 2,605 2,505 33,835
2012.02.03 2,505 45 2,550 2,570 2,470 26,820
2012.02.02 2,550 5 2,560 2,585 2,500 59,633
2012.02.01 2,545 50 2,480 2,545 2,480 32,671
2012.01.31 2,495 5 2,500 2,520 2,465 29,832
2012.01.30 2,500 0 2,500 2,530 2,480 24,219
2012.01.27 2,500 15 2,560 2,560 2,495 36,028
2012.01.26 2,515 45 2,570 2,590 2,500 29,135
2012.01.25 2,560 25 2,585 2,635 2,560 7,129
2012.01.20 2,585 15 2,580 2,640 2,545 8,062
2012.01.19 2,600 40 2,625 2,650 2,570 3,385
2012.01.18 2,640 25 2,625 2,650 2,515 14,219
2012.01.17 2,615 15 2,635 2,635 2,585 2,018
2012.01.16 2,600 20 2,570 2,630 2,570 2,225
2012.01.13 2,620 80 2,540 2,630 2,530 12,816
2012.01.12 2,540 40 2,500 2,545 2,495 4,470
2012.01.11 2,500 45 2,545 2,560 2,500 9,607
2012.01.10 2,545 5 2,610 2,610 2,500 69,369
2012.01.09 2,550 50 2,615 2,615 2,550 7,574
2012.01.06 2,600 20 2,590 2,620 2,555 3,616
2012.01.05 2,620 30 2,570 2,625 2,550 13,690
2012.01.04 2,590 55 2,645 2,660 2,590 16,591
2012.01.03 2,645 100 2,550 2,650 2,550 10,775
2012.01.02 2,545 45 2,515 2,550 2,485 10,427
2011.12.29 2,500 50 2,600 2,600 2,470 5,580
2011.12.28 2,550 85 2,500 2,630 2,500 15,141
2011.12.27 2,635 10 2,655 2,695 2,500 14,774
2011.12.26 2,645 5 2,700 2,700 2,625 1,700
2011.12.23 2,650 50 2,710 2,735 2,605 11,214
2011.12.22 2,700 10 2,745 2,795 2,630 14,793
2011.12.21 2,710 75 2,795 2,835 2,705 7,044
2011.12.20 2,785 25 2,790 2,820 2,700 17,924
2011.12.19 2,810 30 2,800 2,830 2,615 57,235
2011.12.16 2,780 10 2,850 2,850 2,685 8,636
2011.12.15 2,790 20 2,845 2,845 2,735 26,436
2011.12.14 2,810 40 2,880 2,880 2,725 26,401
2011.12.13 2,850 30 2,900 2,900 2,750 40,560
2011.12.12 2,880 230 2,750 2,880 2,660 78,516
2011.12.09 2,650 90 2,740 2,805 2,615 27,250
2011.12.08 2,740 50 2,820 2,845 2,580 95,229
2011.12.07 2,790 240 2,600 2,840 2,595 201,119
2011.12.06 2,550 130 2,400 2,560 2,365 49,402
2011.12.05 2,420 30 2,375 2,435 2,330 17,062
2011.12.02 2,390 30 2,425 2,495 2,085 41,473
2011.12.01 2,420 35 2,545 2,545 2,415 28,535
2011.11.30 2,455 95 2,560 2,625 2,425 58,507
2011.11.29 2,550 75 2,650 2,855 2,510 112,733
2011.11.28 2,625 255 2,405 2,635 2,315 108,131
2011.11.25 2,370 5 2,375 2,380 2,310 10,385
2011.11.24 2,375 35 2,400 2,400 2,290 21,787
2011.11.23 2,340 30 2,440 2,440 2,300 4,919
2011.11.22 2,370 85 2,320 2,370 2,240 5,231
2011.11.21 2,285 115 2,360 2,410 2,280 19,158
2011.11.18 2,400 0 2,425 2,425 2,365 535
2011.11.17 2,400 20 2,405 2,405 2,350 392
2011.11.16 2,380 5 2,365 2,435 2,365 56
2011.11.15 2,375 25 2,355 2,450 2,355 4,511
2011.11.14 2,400 25 2,385 2,415 2,330 5,599
2011.11.11 2,375 30 2,380 2,380 2,305 890
2011.11.10 2,345 20 2,325 2,375 2,270 5,200
2011.11.09 2,365 35 2,415 2,415 2,310 8,048
2011.11.08 2,400 5 2,405 2,445 2,365 1,317
2011.11.07 2,405 35 2,450 2,450 2,340 1,900
2011.11.04 2,370 45 2,410 2,410 2,325 12,625
2011.11.03 2,325 10 2,325 2,355 2,310 3,277
2011.11.02 2,315 65 2,355 2,355 2,305 291
2011.11.01 2,380 15 2,420 2,420 2,350 429
2011.10.31 2,395 0 2,410 2,420 2,355 904
2011.10.28 2,395 15 2,410 2,430 2,325 20,597
2011.10.27 2,380 20 2,340 2,380 2,315 5,787
2011.10.26 2,360 20 2,335 2,390 2,295 11,895
2011.10.25 2,380 15 2,325 2,400 2,325 6,507
2011.10.24 2,395 35 2,450 2,450 2,335 2,773
2011.10.21 2,360 40 2,445 2,445 2,325 2,236
2011.10.20 2,400 0 2,410 2,485 2,355 2,548
2011.10.19 2,400 30 2,380 2,490 2,360 5,402
2011.10.18 2,430 30 2,395 2,430 2,350 1,947
2011.10.17 2,400 120 2,280 2,400 2,250 9,454
2011.10.14 2,280 10 2,290 2,290 2,245 2,969
2011.10.13 2,290 5 2,310 2,330 2,275 4,291
2011.10.12 2,285 5 2,280 2,285 2,210 1,261
2011.10.11 2,290 65 2,240 2,290 2,190 587
2011.10.10 2,225 35 2,190 2,300 2,035 3,913
2011.10.07 2,190 85 2,125 2,210 2,120 11,864
2011.10.06 2,105 25 2,090 2,145 2,030 3,238
2011.10.05 2,080 15 2,170 2,170 2,030 210
2011.10.04 2,060 90 2,115 2,115 2,050 3,198
2011.09.30 2,150 40 2,180 2,180 2,095 15,869
2011.09.29 2,190 80 2,110 2,190 2,060 5,508
2011.09.28 2,110 70 2,180 2,180 2,110 11,524
2011.09.27 2,180 80 2,100 2,290 2,070 2,051
2011.09.26 2,100 190 2,280 2,320 2,100 16,825
2011.09.23 2,290 10 2,210 2,295 2,190 6,446
2011.09.22 2,300 25 2,270 2,310 2,250 3,171
2011.09.21 2,275 5 2,280 2,320 2,220 17,254
2011.09.20 2,280 20 2,300 2,300 2,275 1,100
2011.09.19 2,300 20 2,260 2,340 2,260 155
2011.09.16 2,320 5 2,325 2,330 2,270 4,737
2011.09.15 2,325 95 2,240 2,325 2,225 15,337
2011.09.14 2,230 40 2,290 2,295 2,230 4,837
2011.09.09 2,270 35 2,300 2,300 2,250 11,341
2011.09.08 2,305 75 2,200 2,310 2,200 8,720
2011.09.07 2,230 40 2,210 2,270 2,190 5,444
2011.09.06 2,190 85 2,260 2,295 2,155 13,022
2011.09.05 2,275 65 2,360 2,360 2,275 9,493
2011.09.02 2,340 40 2,380 2,380 2,335 6,022
2011.09.01 2,380 10 2,340 2,435 2,340 8,482
2011.08.31 2,370 30 2,400 2,400 2,365 9,393
2011.08.30 2,400 30 2,400 2,420 2,390 23,439
2011.08.29 2,430 15 2,405 2,450 2,395 14,504
2011.08.26 2,415 15 2,400 2,430 2,380 4,979
2011.08.25 2,430 0 2,450 2,460 2,410 8,074
2011.08.24 2,430 10 2,425 2,460 2,385 20,911
2011.08.23 2,440 70 2,310 2,450 2,310 14,962
2011.08.22 2,370 40 2,405 2,405 2,310 6,662
2011.08.19 2,410 90 2,390 2,480 2,355 9,607
2011.08.18 2,500 10 2,530 2,530 2,400 16,695
2011.08.17 2,510 45 2,440 2,510 2,430 6,058
2011.08.16 2,465 125 2,400 2,480 2,400 23,082
2011.08.12 2,340 40 2,375 2,425 2,340 17,284
2011.08.11 2,300 110 2,265 2,375 2,260 33,717
2011.08.10 2,410 0 2,390 2,460 2,350 24,404
2011.08.09 2,410 120 2,465 2,465 2,155 72,654
2011.08.08 2,530 110 2,515 2,630 2,465 23,720
2011.08.05 2,640 95 2,640 2,640 2,540 18,674
2011.08.04 2,735 10 2,755 2,800 2,705 20,846
2011.08.03 2,745 25 2,730 2,765 2,720 10,281
2011.08.02 2,770 50 2,785 2,830 2,730 17,216
2011.08.01 2,820 15 2,765 2,850 2,765 16,759
2011.07.29 2,805 15 2,805 2,820 2,780 8,973
2011.07.28 2,820 40 2,730 2,850 2,725 19,063
2011.07.27 2,780 5 2,785 2,820 2,740 15,415
2011.07.26 2,785 30 2,735 2,795 2,725 10,660
2011.07.25 2,755 50 2,800 2,800 2,725 33,325
2011.07.22 2,805 30 2,820 2,845 2,750 10,060
2011.07.21 2,835 5 2,820 2,835 2,790 12,637
2011.07.20 2,840 70 2,815 2,850 2,785 26,360
2011.07.19 2,770 80 2,680 2,770 2,680 37,217
2011.07.18 2,690 25 2,705 2,710 2,630 37,970
2011.07.15 2,715 15 2,700 2,735 2,695 13,059
2011.07.14 2,730 0 2,710 2,740 2,690 12,250
2011.07.13 2,730 5 2,710 2,735 2,660 6,516
2011.07.12 2,735 5 2,705 2,735 2,655 12,704
2011.07.11 2,740 0 2,740 2,750 2,690 13,354
2011.07.08 2,740 20 2,720 2,740 2,690 10,461
2011.07.07 2,720 50 2,685 2,730 2,670 33,954
2011.07.06 2,670 10 2,690 2,690 2,650 19,072
2011.07.05 2,660 20 2,730 2,730 2,640 12,618
2011.07.04 2,640 0 2,670 2,675 2,635 17,281
2011.07.01 2,640 80 2,705 2,760 2,635 37,011
2011.06.30 2,720 20 2,700 2,720 2,675 7,551
2011.06.29 2,700 55 2,740 2,795 2,680 18,764
2011.06.28 2,755 15 2,720 2,800 2,705 30,781
2011.06.27 2,740 10 2,700 2,760 2,630 8,803
2011.06.24 2,730 85 2,620 2,730 2,610 4,518
2011.06.23 2,645 25 2,600 2,645 2,600 7,071
2011.06.22 2,620 25 2,635 2,680 2,600 9,186
2011.06.21 2,645 15 2,660 2,660 2,600 398
2011.06.20 2,630 30 2,565 2,660 2,560 12,266
2011.06.17 2,600 30 2,550 2,610 2,505 9,442
2011.06.16 2,570 80 2,560 2,680 2,560 10,762
2011.06.15 2,650 20 2,630 2,650 2,590 4,546
2011.06.14 2,630 70 2,560 2,630 2,515 12,228
2011.06.13 2,560 30 2,550 2,585 2,530 10,334
2011.06.10 2,590 80 2,520 2,630 2,510 24,930
2011.06.09 2,510 20 2,530 2,545 2,450 32,557
2011.06.08 2,530 45 2,525 2,570 2,500 44,290
2011.06.07 2,575 45 2,620 2,620 2,555 13,487
2011.06.03 2,620 0 2,610 2,685 2,610 19,999
2011.06.02 2,620 70 2,650 2,690 2,600 24,901
2011.06.01 2,690 5 2,720 2,720 2,685 10,132
2011.05.31 2,695 35 2,655 2,710 2,655 8,728
2011.05.30 2,660 5 2,740 2,740 2,635 10,894
2011.05.27 2,665 15 2,700 2,700 2,650 5,477
2011.05.26 2,680 45 2,740 2,740 2,600 13,203
2011.05.25 2,635 5 2,755 2,755 2,610 11,884
2011.05.24 2,630 5 2,600 2,700 2,600 7,464
2011.05.23 2,625 50 2,665 2,695 2,625 12,209
2011.05.20 2,675 5 2,685 2,730 2,650 8,670
2011.05.19 2,680 75 2,760 2,785 2,680 18,233
2011.05.18 2,755 30 2,800 2,835 2,750 22,544
2011.05.17 2,785 85 2,860 2,880 2,775 14,374
2011.05.16 2,870 25 2,895 2,900 2,860 2,658
2011.05.13 2,895 50 2,845 2,900 2,810 14,718
2011.05.12 2,845 35 2,840 2,845 2,790 14,578
2011.05.11 2,825 15 2,770 2,825 2,770 4,990
2011.05.09 2,810 40 2,755 2,825 2,755 27,003
2011.05.06 2,770 55 2,790 2,835 2,735 23,770
2011.05.04 2,825 15 2,830 2,845 2,780 10,231
2011.05.03 2,810 50 2,860 2,890 2,810 21,821
2011.04.29 2,855 20 2,895 2,930 2,720 26,561
2011.04.28 2,875 25 2,865 2,940 2,850 21,126
2011.04.27 2,900 60 3,010 3,010 2,900 35,929
2011.04.26 2,960 60 2,940 3,090 2,940 85,337
2011.04.25 2,900 50 2,950 3,015 2,850 61,343
2011.04.22 2,950 90 2,860 3,100 2,775 134,401
2011.04.21 2,860 40 2,905 3,025 2,860 54,580
2011.04.20 2,900 45 2,860 2,940 2,830 50,131
2011.04.19 2,855 30 2,925 2,925 2,855 27,072
2011.04.18 2,885 25 2,895 2,930 2,805 55,352
2011.04.15 2,860 30 2,830 2,860 2,800 41,103
2011.04.14 2,830 50 2,850 2,885 2,770 13,365
2011.04.13 2,780 55 2,795 2,810 2,755 27,550
2011.04.12 2,835 10 2,830 2,860 2,785 4,948
2011.04.11 2,845 20 2,865 2,920 2,780 18,182
2011.04.08 2,865 0 2,915 2,915 2,825 10,206
2011.04.07 2,865 90 2,785 2,945 2,770 29,931
2011.04.06 2,775 15 2,790 2,790 2,730 24,555
2011.04.05 2,760 40 2,710 2,820 2,690 33,593
2011.04.04 2,720 5 2,730 2,740 2,700 23,036
2011.04.01 2,715 20 2,695 2,720 2,685 11,692
2011.03.31 2,695 0 2,700 2,700 2,670 12,003
2011.03.30 2,695 5 2,700 2,700 2,650 30,094
2011.03.29 2,700 10 2,725 2,725 2,655 12,262
2011.03.28 2,690 30 2,740 2,740 2,630 26,787
2011.03.25 2,720 10 2,735 2,740 2,700 14,863
2011.03.24 2,730 30 2,730 2,735 2,700 14,909
2011.03.23 2,700 5 2,695 2,720 2,690 6,034
2011.03.22 2,695 10 2,685 2,715 2,675 13,069
2011.03.21 2,685 5 2,660 2,740 2,660 15,681
2011.03.18 2,680 70 2,610 2,685 2,570 15,121
2011.03.17 2,610 10 2,400 2,610 2,400 38,648
2011.03.16 2,600 20 2,515 2,615 2,515 25,973
2011.03.15 2,580 120 2,680 2,700 2,400 55,686
2011.03.14 2,700 100 2,800 2,800 2,620 36,442
2011.03.11 2,800 5 2,800 2,810 2,755 18,107
2011.03.10 2,805 15 2,780 2,820 2,765 8,316
2011.03.09 2,790 40 2,780 2,795 2,755 26,805
2011.03.08 2,750 20 2,740 2,795 2,730 21,765
2011.03.07 2,730 35 2,770 2,815 2,720 13,536
2011.03.04 2,765 10 2,845 2,845 2,745 24,269
2011.03.03 2,775 60 2,715 2,845 2,715 14,922
2011.03.02 2,715 50 2,795 2,795 2,710 17,881
2011.02.28 2,765 10 2,780 2,835 2,725 22,464
2011.02.25 2,775 50 2,980 2,980 2,725 13,527
2011.02.24 2,725 40 2,695 2,765 2,695 21,181
2011.02.23 2,765 40 2,800 2,820 2,765 19,915
2011.02.22 2,805 30 2,835 2,845 2,805 24,245
2011.02.21 2,835 15 2,820 2,900 2,805 29,966
2011.02.18 2,820 20 2,870 2,870 2,715 55,089
2011.02.17 2,800 65 2,840 2,900 2,800 28,656
2011.02.16 2,865 60 2,910 2,970 2,800 58,632
2011.02.15 2,925 70 2,955 3,020 2,900 35,456
2011.02.14 2,995 40 2,990 3,035 2,985 35,458
2011.02.11 3,035 75 2,960 3,100 2,910 37,273
2011.02.10 2,960 70 3,030 3,095 2,930 32,495
2011.02.09 3,030 85 3,055 3,125 3,000 37,571
2011.02.08 3,115 55 3,115 3,190 3,115 15,730
2011.02.07 3,170 30 3,185 3,185 3,115 14,524
2011.02.01 3,140 50 3,060 3,155 3,060 20,193
2011.01.31 3,090 145 3,200 3,235 3,070 41,862
2011.01.28 3,235 55 3,285 3,305 3,200 19,378
2011.01.27 3,290 45 3,230 3,290 3,190 19,846
2011.01.26 3,245 0 3,220 3,285 3,215 18,367
2011.01.25 3,245 75 3,350 3,350 3,225 13,214
2011.01.24 3,280 50 3,375 3,375 3,280 12,722
2011.01.21 3,330 0 3,300 3,360 3,280 23,733
2011.01.20 3,330 55 3,390 3,390 3,280 32,266
2011.01.19 3,385 0 3,385 3,420 3,335 27,937
2011.01.18 3,385 35 3,415 3,485 3,360 56,393
2011.01.17 3,420 70 3,490 3,600 3,420 35,025
2011.01.14 3,490 105 3,385 3,520 3,370 80,604
2011.01.12 3,390 55 3,325 3,450 3,315 43,092
2011.01.11 3,335 5 3,305 3,380 3,305 22,792
2011.01.10 3,340 40 3,300 3,360 3,275 29,341
2011.01.07 3,300 10 3,285 3,330 3,270 40,220
2011.01.06 3,290 50 3,335 3,340 3,270 44,260
2011.01.05 3,340 10 3,365 3,365 3,300 53,970
2011.01.04 3,330 25 3,430 3,430 3,265 31,097
2011.01.03 3,355 5 3,360 3,370 3,310 32,775
2010.12.30 3,360 25 3,335 3,385 3,315 15,765
2010.12.29 3,335 95 3,295 3,395 3,215 38,940
2010.12.28 3,240 10 3,250 3,265 3,195 59,028
2010.12.27 3,250 15 3,370 3,370 3,250 27,374
2010.12.24 3,265 65 3,385 3,385 3,250 43,311
2010.12.23 3,330 0 3,320 3,380 3,300 23,063
2010.12.22 3,330 20 3,335 3,445 3,330 37,990
2010.12.21 3,350 50 3,350 3,420 3,350 36,479
2010.12.20 3,300 140 3,325 3,475 3,270 47,085
2010.12.17 3,440 5 3,430 3,485 3,430 17,617
2010.12.16 3,445 35 3,480 3,495 3,425 19,506
2010.12.15 3,480 55 3,400 3,495 3,380 46,037
2010.12.14 2,290 65 2,240 2,290 2,190 41,381
2010.12.13 3,450 10 3,440 3,485 3,440 2,613
2010.12.10 3,440 25 3,430 3,485 3,410 17,033
2010.12.09 3,465 45 3,420 3,475 3,400 35,197
2010.12.08 3,420 130 3,530 3,530 3,350 72,158
2010.12.07 3,550 50 3,600 3,600 3,265 49,226
2010.12.06 3,600 0 3,690 3,890 3,600 123,347
2010.12.03 3,600 5 3,595 3,615 3,510 31,423
2010.12.02 3,595 55 3,650 3,670 3,490 106,735
2010.12.01 3,650 70 3,700 3,745 3,615 65,987
2010.11.30 3,720 0 3,740 3,740 3,620 81,268
2010.11.29 3,720 270 3,450 3,910 3,450 172,776
2010.11.26 3,450 70 3,545 3,600 3,415 119,208
2010.11.25 3,520 190