종목시세
종목명/종목코드  
AK홀딩스 (006840) 2020-10-29 오후 3:34:52 기준(창출) 새로고침
17,500
전일대비 250 -1.41%
전일 17,750 고가 17,750 (상한가 44,200) 거래량 16,034
시가 17,550 저가 17,300 (하한가 23,800)
주요시세 호가
현재가 17,500 매도호가 0
전일대비 250 매수호가 0
등락율 1.45(%) 전일가 17,750
액면가 5,000 시가 17,550
상한가 23,050 고가 17,750
하한가 12,450 저가 17,300
거래량 16,034 상장주식수 13,247,561
시가총액/억 2,318 외국인현재 1,425,771
PER 12.71 배 EPS 7,072 원
PBR 2.53 배 BPS 35,485 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
<
날짜 종가 전일비 시가 고가 저가 거래량
2020.10.29 17,500 250 17,550 17,750 17,300 16,034
2020.10.28 17,750 50 18,100 18,100 17,600 26,093
2020.10.26 18,150 100 18,100 18,300 17,800 24,361
2020.10.23 18,250 300 18,000 18,450 17,800 39,066
2020.10.22 17,950 250 17,800 17,950 17,550 16,900
2020.10.21 17,700 300 17,400 17,900 17,250 19,679
2020.10.20 17,400 0 17,600 17,600 17,200 15,921
2020.10.19 17,400 250 17,200 17,700 17,200 31,959
2020.10.16 17,150 550 17,600 17,750 17,100 43,727
2020.10.15 17,700 600 18,200 18,350 17,550 46,082
2020.10.13 18,650 50 18,650 19,000 18,400 80,096
2020.10.12 18,600 1,100 17,500 18,600 17,500 104,356
2020.10.08 17,500 50 17,450 17,650 17,200 19,435
2020.10.07 17,450 200 17,250 17,550 17,150 15,793
2020.10.06 17,250 250 17,450 17,700 17,250 27,574
2020.10.05 17,500 50 17,550 17,950 17,350 24,150
2020.09.29 17,550 450 17,400 18,000 17,250 20,035
2020.09.28 17,100 350 16,850 17,150 16,850 7,974
2020.09.25 16,750 300 16,500 17,000 16,500 14,312
2020.09.24 16,450 700 16,550 16,950 16,450 32,380
2020.09.23 17,150 150 17,300 17,700 16,950 26,954
2020.09.22 17,300 550 17,850 17,850 17,200 31,779
2020.09.18 17,950 100 17,800 18,100 17,500 34,546
2020.09.17 18,150 150 18,150 18,350 18,100 2,884
2020.09.16 18,300 200 18,500 18,600 18,250 35,290
2020.09.15 18,500 200 18,550 18,650 18,300 51,674
2020.09.10 17,400 100 17,800 17,800 17,400 21,464
2020.09.09 17,500 450 17,750 17,900 17,400 39,824
2020.09.07 18,100 500 17,600 18,150 17,350 49,985
2020.09.04 17,600 250 17,450 18,650 17,350 53,877
2020.09.02 17,050 0 17,050 17,100 16,900 18,196
2020.09.01 17,050 550 16,650 17,100 16,600 23,219
2020.08.31 17,000 100 17,050 17,200 16,900 6,548
2020.08.28 16,900 100 16,800 17,050 16,700 10,852
2020.08.27 16,800 200 17,150 17,150 16,700 26,443
2020.08.26 17,000 300 17,300 17,300 17,000 16,235
2020.08.25 17,300 350 16,950 17,400 16,950 22,865
2020.08.24 16,950 0 16,700 17,050 16,350 28,198
2020.08.21 16,950 150 16,700 17,150 16,700 20,251
2020.08.20 16,800 300 16,950 17,250 16,700 49,068
2020.08.19 17,100 0 16,900 17,350 16,900 25,663
2020.08.14 18,050 200 17,900 18,250 17,850 39,788
2020.08.13 17,850 350 18,450 18,500 17,250 51,876
2020.08.12 18,200 200 18,000 18,450 18,000 49,207
2020.08.11 18,000 350 17,700 18,000 17,700 31,193
2020.08.10 17,650 350 17,950 17,950 17,650 35,331
2020.08.07 18,000 100 18,000 18,250 17,800 40,032
2020.08.06 18,100 0 18,150 18,250 17,950 28,134
2020.08.05 18,100 200 17,900 18,150 17,800 29,916
2020.08.04 17,900 150 17,750 18,050 17,700 19,649
2020.08.03 17,750 300 17,850 18,000 17,500 37,761
2020.07.31 18,050 100 18,150 18,250 17,900 45,100
2020.07.30 18,150 700 18,800 18,850 18,100 77,444
2020.07.29 18,850 100 18,850 18,900 18,550 37,684
2020.07.28 18,950 50 19,100 19,300 18,750 57,878
2020.07.27 19,000 150 18,550 19,000 18,550 36,997
2020.07.24 18,850 150 19,000 19,100 18,750 34,212
2020.07.23 19,000 100 19,550 19,800 18,900 102,594
2020.07.22 18,900 150 19,200 19,250 18,800 47,932
2020.07.21 19,050 250 18,650 19,650 18,650 81,236
2020.07.20 18,800 50 18,850 18,900 18,450 34,233
2020.07.17 18,850 50 18,900 19,100 18,800 44,019
2020.07.16 18,900 150 19,250 19,750 18,800 98,175
2020.07.15 18,950 150 18,850 19,400 18,750 73,268
2020.07.14 18,800 150 18,950 19,100 18,650 52,582
2020.07.13 18,950 50 19,100 19,100 18,650 66,475
2020.07.10 18,900 50 18,850 19,100 18,550 35,484
2020.07.09 18,850 150 19,200 19,900 18,650 62,750
2020.07.08 19,000 200 19,350 19,350 18,800 40,661
2020.07.07 19,200 0 19,200 19,800 19,150 89,269
2020.07.06 19,200 100 19,050 19,200 18,700 54,289
2020.07.03 19,100 0 19,100 19,300 18,800 76,550
2020.06.30 18,650 650 18,000 19,650 18,000 133,627
2020.06.29 18,000 700 17,000 20,250 17,000 184,624
2020.06.26 17,300 50 17,350 17,550 17,100 42,420
2020.06.25 17,250 450 17,500 17,500 16,850 36,468
2020.06.24 17,700 0 17,850 18,000 17,550 39,667
2020.06.23 17,700 200 17,950 18,400 17,600 44,429
2020.06.22 17,900 300 18,200 18,300 17,900 33,857
2020.06.19 18,200 200 18,350 18,600 18,000 44,549
2020.06.18 18,400 50 18,350 18,650 18,250 33,448
2020.06.17 18,350 150 17,950 18,750 17,900 54,405
2020.06.15 17,400 2,100 19,350 19,350 17,400 121,389
2020.06.12 19,500 1,050 19,550 20,050 19,300 88,304
2020.06.11 20,550 1,450 22,000 22,000 20,000 265,584
2020.06.10 22,000 300 22,400 22,450 21,750 58,394
2020.06.09 22,300 600 23,350 23,350 22,250 55,910
2020.06.08 22,900 250 23,000 23,350 22,750 79,781
2020.06.05 22,650 400 22,600 23,250 22,450 70,907
2020.06.04 22,250 0 22,900 22,900 22,150 59,305
2020.06.03 22,250 250 22,000 23,800 22,000 160,068
2020.06.02 22,000 0 21,900 22,100 21,700 53,926
2020.06.01 22,000 300 21,700 22,000 21,300 37,603
2020.05.29 22,050 150 22,000 22,300 22,000 9,000
2020.05.28 22,200 700 23,800 23,800 21,900 91,559
2020.05.27 22,900 0 23,250 23,300 22,650 51,762
2020.05.26 22,900 150 23,050 23,300 22,600 43,608
2020.05.25 23,050 50 23,500 23,500 22,250 42,956
2020.05.22 23,100 1,150 23,650 23,850 23,050 70,458
2020.05.21 24,250 550 24,900 25,050 24,150 51,785
2020.05.20 24,800 200 24,550 25,100 24,150 33,030
2020.05.19 25,000 1,800 23,950 25,300 23,950 116,096
2020.05.18 23,200 200 23,000 23,250 22,400 24,227
2020.05.15 23,000 50 23,050 23,100 22,400 34,014
2020.05.14 23,050 950 23,550 23,950 22,900 47,397
2020.05.13 24,000 150 23,500 24,900 23,050 41,137
2020.05.12 23,850 850 24,700 24,750 23,500 51,777
2020.05.11 24,700 450 24,050 29,000 23,550 224,727
2020.05.08 24,250 0 24,550 24,550 23,900 26,885
2020.05.07 24,250 50 24,000 24,400 23,400 34,479
2020.05.06 24,200 350 25,200 25,200 24,000 39,527
2020.05.04 24,550 750 24,500 25,000 24,200 40,622
2020.04.29 25,300 650 25,950 26,250 25,000 51,441
2020.04.28 25,950 1,650 24,300 26,000 23,900 73,286
2020.04.27 24,300 1,550 23,300 24,900 22,800 79,743
2020.04.24 22,750 350 22,450 23,050 21,750 55,905
2020.04.23 22,400 350 22,100 22,450 21,850 42,951
2020.04.22 22,050 250 21,750 22,150 20,850 70,939
2020.04.21 21,800 400 22,100 22,500 21,200 57,566
2020.04.20 22,200 800 21,500 22,650 21,500 64,415
2020.04.17 21,400 400 21,000 22,100 21,000 69,682
2020.04.16 21,000 100 21,000 21,100 20,250 29,892
2020.04.14 20,900 350 20,150 21,000 20,050 29,313
2020.04.13 20,550 950 21,600 21,650 20,450 52,107
2020.04.10 21,500 400 21,900 22,500 21,000 57,995
2020.04.09 21,900 250 22,150 22,250 21,250 67,193
2020.04.08 21,650 1,050 21,350 22,400 20,000 102,751
2020.04.07 20,600 2,200 18,750 21,250 18,550 149,042
2020.04.06 18,400 550 17,900 18,400 17,650 58,490
2020.04.03 17,850 250 18,300 18,750 17,050 97,233
2020.04.02 17,350 500 17,750 17,800 17,200 4,307
2020.04.01 17,850 150 18,000 19,300 17,350 81,085
2020.03.31 18,000 50 18,600 18,750 17,650 70,098
2020.03.30 17,950 100 17,750 18,050 16,800 51,280
2020.03.27 18,050 150 19,500 19,500 17,550 72,285
2020.03.26 17,900 300 18,450 19,400 16,800 142,952
2020.03.25 17,600 2,400 16,900 18,750 15,800 155,096
2020.03.24 15,200 400 14,850 16,300 14,800 113,556
2020.03.23 14,800 800 15,000 15,800 14,500 104,755
2020.03.20 15,600 3,600 11,850 15,600 11,700 109,995
2020.03.19 12,400 3,050 16,000 16,300 12,250 73,407
2020.03.18 15,450 2,600 17,900 18,400 14,850 64,916
2020.03.17 18,050 750 18,000 18,800 17,500 32,817
2020.03.16 18,800 700 19,650 19,950 18,350 31,087
2020.03.13 18,500 2,800 20,000 20,150 18,500 24,010
2020.03.12 21,300 1,850 22,300 23,000 20,550 52,698
2020.03.11 23,150 950 23,800 24,350 22,400 33,386
2020.03.10 24,100 350 23,600 24,450 23,000 32,472
2020.03.09 23,750 1,550 25,150 25,150 23,350 38,059
2020.03.06 25,300 500 25,400 25,500 24,700 28,191
2020.03.05 25,800 1,150 24,700 26,000 24,200 20,409
2020.03.04 24,650 200 24,400 24,900 24,150 13,528
2020.03.03 24,450 150 24,950 25,000 24,150 22,243
2020.03.02 24,300 250 24,200 25,000 23,650 30,000
2020.02.28 24,050 1,300 24,300 25,000 23,600 30,991
2020.02.27 25,350 100 25,300 25,650 25,150 14,618
2020.02.26 25,250 650 25,750 25,750 25,100 21,389
2020.02.25 25,900 250 25,450 26,600 25,000 26,660
2020.02.24 25,650 2,050 26,500 27,050 25,650 38,828
2020.02.21 27,700 1,400 28,900 28,950 27,650 38,460
2020.02.20 29,100 500 29,450 29,850 29,050 20,337
2020.02.19 29,600 250 30,100 30,100 29,400 16,899
2020.02.18 29,850 550 30,250 30,300 29,850 14,190
2020.02.17 30,400 200 30,400 30,700 30,000 11,792
2020.02.14 30,200 200 30,100 30,450 30,100 13,958
2020.02.13 30,400 450 30,750 30,900 30,200 43,442
2020.02.12 30,850 50 30,600 31,050 30,200 28,338
2020.02.11 30,800 850 30,300 30,850 30,300 17,103
2020.02.10 29,950 150 29,750 30,100 29,600 17,064
2020.02.07 30,100 250 30,150 30,550 29,850 20,957
2020.02.06 30,350 700 30,000 30,400 29,700 19,472
2020.02.05 29,650 250 30,200 30,250 29,500 26,132
2020.02.04 29,900 200 29,850 30,350 29,850 18,723
2020.02.03 30,100 250 29,800 30,500 29,450 20,414
2020.01.31 30,350 0 31,400 31,400 30,300 14,859
2020.01.30 30,750 350 31,150 31,300 30,550 2,435
2020.01.29 31,100 400 30,750 31,400 30,550 16,543
2020.01.28 30,700 1,800 31,550 32,000 30,250 36,231
2020.01.23 33,150 300 33,150 33,150 33,150 130
2020.01.22 33,450 350 33,750 34,100 33,300 18,805
2020.01.21 33,800 500 34,100 34,500 33,650 14,724
2020.01.20 34,300 100 34,750 35,000 34,200 16,708
2020.01.17 34,400 100 34,500 35,000 34,400 18,869
2020.01.16 34,500 350 34,800 35,100 34,500 27,081
2020.01.15 34,850 150 34,850 35,200 34,550 20,311
2020.01.14 35,000 150 35,500 35,500 34,800 19,350
2020.01.13 35,150 350 34,550 35,500 34,500 18,776
2020.01.10 34,800 250 34,800 35,100 34,550 18,050
2020.01.09 34,250 500 34,100 34,650 34,100 372
2020.01.08 33,750 1,550 35,050 35,300 33,550 31,807
2020.01.07 35,300 700 35,000 35,450 34,700 19,092
2020.01.06 34,600 350 34,650 35,050 34,250 26,946
2020.01.03 34,950 100 35,000 35,200 34,300 19,138
2020.01.02 34,850 250 34,300 35,450 33,650 29,004
2019.12.30 34,600 250 34,850 35,500 34,100 15,625
2019.12.27 34,850 50 34,850 35,550 34,000 50,122
2019.12.26 34,900 400 34,200 35,400 34,150 38,699
2019.12.24 34,500 1,000 33,700 34,700 33,350 28,918
2019.12.23 33,500 250 33,200 33,600 32,650 17,480
2019.12.20 33,250 250 33,000 33,250 32,450 20,495
2019.12.19 33,000 200 32,950 33,350 32,000 23,733
2019.12.17 32,850 100 32,850 32,950 32,300 18,956
2019.12.16 32,950 800 31,750 32,950 31,750 27,914
2019.12.13 32,150 1,100 31,100 32,150 31,100 35,768
2019.12.11 30,000 250 30,600 30,600 29,800 29,774
2019.12.10 30,250 150 30,200 30,550 30,100 22,393
2019.12.09 30,400 400 31,200 31,200 30,350 16,021
2019.12.05 30,300 700 30,700 31,350 30,200 22,258
2019.12.04 31,000 250 31,200 31,250 30,750 16,516
2019.12.03 31,250 350 31,550 31,650 31,100 14,383
2019.12.02 31,600 100 31,900 31,950 31,450 8,917
2019.11.29 32,050 0 32,050 32,050 32,050 77
2019.11.28 32,050 300 32,050 32,400 32,050 8,696
2019.11.27 32,350 700 31,850 32,550 31,600 22,014
2019.11.26 31,650 200 31,350 31,800 31,350 35,595
2019.11.25 31,450 350 31,350 31,700 31,200 19,816
2019.11.22 31,100 550 31,500 32,000 31,050 25,826
2019.11.21 31,650 400 31,550 32,400 31,450 29,334
2019.11.20 32,050 650 32,400 32,500 31,850 29,085
2019.11.19 32,700 950 33,550 33,850 32,550 34,756
2019.11.18 33,650 650 33,850 34,200 33,600 25,124
2019.11.15 34,300 650 33,250 34,450 33,250 28,172
2019.11.14 33,650 550 34,100 34,200 33,350 38,502
2019.11.13 34,200 650 34,950 35,350 33,850 68,194
2019.11.12 34,850 1,050 33,950 35,950 33,700 177,377
2019.11.08 34,350 3,650 36,250 36,400 34,350 303,988
2019.11.07 38,000 4,450 33,250 42,050 33,100 686,708
2019.11.06 33,550 850 32,700 33,650 32,350 38,092
2019.11.05 32,700 150 32,800 33,300 32,250 15,245
2019.11.04 32,550 1,200 31,650 33,400 31,450 33,286
2019.11.01 31,350 50 31,100 31,600 31,050 8,776
2019.10.31 31,300 450 31,800 32,000 31,300 18,990
2019.10.30 31,750 100 31,800 32,800 31,750 15,631
2019.10.29 31,850 150 31,700 32,300 31,600 14,575
2019.10.28 31,700 400 32,100 32,450 31,700 12,353
2019.10.25 32,100 50 31,900 32,300 31,500 12,479
2019.10.24 32,050 50 31,850 32,950 31,150 28,751
2019.10.23 32,100 900 32,800 33,600 32,100 15,014
2019.10.22 33,000 450 33,250 33,800 33,000 13,082
2019.10.21 33,450 200 33,300 33,750 33,250 10,350
2019.10.18 33,250 500 33,600 34,100 33,250 13,100
2019.10.17 33,750 650 34,750 34,750 33,550 18,513
2019.10.16 34,400 750 33,800 34,650 33,750 25,815
2019.10.15 33,650 900 32,900 34,750 32,700 28,410
2019.10.14 32,750 1,000 31,800 33,050 31,800 18,584
2019.10.11 31,750 450 32,900 32,900 31,650 17,157
2019.10.10 32,200 800 33,000 33,500 32,050 26,943
2019.10.08 33,000 350 32,550 34,150 32,300 39,405
2019.10.07 32,650 100 32,650 32,950 32,300 15,300
2019.10.04 32,550 50 32,600 32,850 32,300 21,592
2019.10.02 32,600 550 32,250 33,400 32,250 19,791
2019.10.01 33,150 1,700 31,450 33,200 31,450 39,498
2019.09.30 31,450 250 31,200 31,800 30,950 22,465
2019.09.27 31,200 100 31,600 31,800 31,000 27,820
2019.09.26 31,300 1,450 32,800 32,950 31,200 67,883
2019.09.25 32,750 1,300 33,900 34,300 32,750 39,818
2019.09.24 34,050 450 33,450 34,500 33,450 28,304
2019.09.23 33,600 50 33,750 33,850 33,500 17,166
2019.09.20 33,650 100 33,600 33,800 33,300 24,936
2019.09.19 33,550 350 33,750 34,100 33,500 25,066
2019.09.18 33,900 300 34,250 34,550 33,700 28,933
2019.09.17 34,200 600 34,600 34,700 34,000 32,262
2019.09.11 34,200 250 34,400 34,400 34,050 4,496
2019.09.10 33,950 250 33,500 34,100 33,350 13,244
2019.09.09 33,700 250 34,000 34,450 33,600 11,845
2019.09.06 33,950 50 34,000 34,750 33,850 16,472
2019.09.05 34,000 300 34,500 35,200 34,000 35,332
2019.09.04 34,300 550 33,750 34,300 33,400 22,689
2019.09.03 33,750 250 33,250 35,000 33,250 29,490
2019.08.30 33,300 50 33,400 33,900 33,200 20,546
2019.08.28 33,200 250 32,950 33,600 32,650 14,919
2019.08.27 32,950 200 32,750 33,500 32,450 16,952
2019.08.26 32,750 1,700 33,900 34,100 32,650 21,733
2019.08.23 34,450 700 34,550 34,850 34,200 15,507
2019.08.22 35,150 650 35,850 36,350 35,100 11,913
2019.08.21 35,800 250 35,000 36,750 35,000 17,380
2019.08.20 35,550 450 35,150 35,550 34,650 13,946
2019.08.19 35,100 1,000 34,100 35,300 34,050 19,365
2019.08.16 34,100 1,100 34,550 35,000 34,050 25,149
2019.08.14 35,200 300 34,900 35,650 34,600 17,203
2019.08.13 34,900 700 34,150 34,900 34,100 15,477
2019.08.12 34,200 1,300 35,300 35,400 33,900 28,707
2019.08.09 35,500 750 36,250 36,400 35,250 27,960
2019.08.08 36,250 950 35,650 36,250 35,050 34,517
2019.08.07 35,300 1,550 36,250 37,450 35,050 36,478
2019.08.06 36,850 600 35,350 38,000 35,350 25,066
2019.08.05 37,450 1,850 39,000 39,650 37,300 25,504
2019.07.31 41,100 150 40,850 42,350 40,100 25,560
2019.07.30 41,250 250 41,500 41,900 40,850 11,271
2019.07.29 41,500 1,750 43,250 43,250 41,500 21,482
2019.07.26 43,250 250 43,350 44,150 43,150 10,555
2019.07.25 43,500 950 44,100 44,100 43,100 18,695
2019.07.24 44,450 900 45,250 45,700 44,400 7,044
2019.07.23 45,350 500 45,350 45,850 45,250 8,722
2019.07.22 45,850 500 45,350 45,850 45,050 9,212
2019.07.19 44,650 50 44,600 45,100 44,550 628
2019.07.18 44,600 50 44,000 44,900 43,900 16,383
2019.07.17 44,500 300 44,700 44,700 44,500 137
2019.07.16 44,800 750 44,450 45,150 44,050 14,105
2019.07.15 44,050 650 44,700 45,150 43,750 16,264
2019.07.12 44,700 850 44,000 44,700 43,650 18,599
2019.07.11 43,850 50 43,200 44,850 43,200 17,542
2019.07.10 43,800 100 43,100 44,100 43,050 21,810
2019.07.09 43,700 450 43,250 44,100 42,700 26,563
2019.07.08 44,150 400 43,800 44,500 43,150 29,290
2019.07.05 43,750 300 43,650 44,400 43,100 27,243
2019.07.04 43,450 750 44,500 44,600 43,050 30,114
2019.07.03 44,450 50 44,450 44,450 44,450 75
2019.07.02 44,400 100 44,250 45,000 44,200 17,580
2019.07.01 44,500 50 44,200 45,450 44,200 20,559
2019.06.28 44,450 1,150 45,000 45,450 43,700 34,726
2019.06.27 45,600 400 46,000 46,000 45,200 25,703
2019.06.26 46,000 0 45,700 46,550 45,650 13,454
2019.06.25 46,000 350 46,350 47,050 46,000 13,352
2019.06.24 46,350 150 46,400 46,800 45,800 9,663
2019.06.21 46,200 350 46,550 46,700 45,950 25,000
2019.06.20 46,550 600 46,400 47,050 46,300 17,584
2019.06.19 45,950 50 46,000 46,900 45,950 19,873
2019.06.18 45,900 1,450 47,350 47,700 45,850 42,588
2019.06.17 47,350 0 47,350 48,650 47,050 26,587
2019.06.14 48,200 400 48,650 48,650 48,200 121
2019.06.13 48,600 800 48,100 48,900 47,500 36,014
2019.06.12 47,800 0 47,900 48,500 47,450 26,764
2019.06.11 47,800 900 47,500 48,400 47,100 29,304
2019.06.10 46,900 350 47,450 47,800 46,750 18,273
2019.06.05 47,450 300 47,850 48,400 47,100 17,763
2019.06.04 47,750 1,400 45,950 48,000 45,950 38,571
2019.06.03 47,200 150 47,450 47,450 47,200 615
2019.05.31 47,350 900 47,350 48,050 47,200 50,790
2019.05.30 48,250 2,650 50,300 51,200 47,900 68,779
2019.05.29 54,000 1,300 54,100 54,100 53,700 2,486
2019.05.28 52,700 2,600 49,650 53,900 49,500 128,728
2019.05.27 50,100 200 49,000 50,600 49,000 7,285
2019.05.24 49,900 50 50,000 50,500 49,050 13,191
2019.05.23 49,950 200 49,700 50,200 49,350 2,899
2019.05.22 49,750 1,000 48,350 49,850 48,250 13,967
2019.05.21 48,750 50 48,300 49,350 48,150 11,412
2019.05.20 48,800 300 49,350 49,700 48,450 11,646
2019.05.17 49,100 300 49,950 49,950 48,750 14,177
2019.05.16 49,400 0 49,550 49,950 49,050 12,961
2019.05.15 49,400 0 49,700 49,700 48,750 14,655
2019.05.14 49,400 350 49,100 49,550 48,550 12,411
2019.05.13 49,050 900 49,950 50,300 48,850 12,345
2019.05.10 49,950 450 49,000 50,500 48,850 15,222
2019.05.09 49,500 1,200 50,700 51,500 49,500 40,734
2019.05.08 50,700 800 50,600 51,400 50,500 24,066
2019.05.07 51,500 900 51,500 52,000 51,200 19,581
2019.05.03 52,400 1,500 54,000 54,000 52,100 18,873
2019.05.02 51,500 100 51,300 51,900 51,200 452
2019.04.30 51,600 500 52,900 52,900 51,400 24,530
2019.04.29 52,100 400 52,000 52,700 51,500 10,551
2019.04.26 51,700 300 51,500 53,100 51,500 14,962
2019.04.24 53,500 0 53,500 53,600 53,500 105
2019.04.23 53,500 700 54,200 54,300 53,400 8,778
2019.04.22 54,200 900 55,700 55,700 53,600 17,586
2019.04.19 55,100 400 54,700 55,600 54,700 11,968
2019.04.18 54,700 1,900 56,600 57,400 54,700 28,624
2019.04.17 56,600 1,100 57,000 57,600 55,800 22,493
2019.04.15 59,500 1,800 58,700 59,900 58,200 54,667
2019.04.12 57,000 200 56,500 57,200 55,600 6,777
2019.04.11 56,800 900 55,900 56,900 55,800 16,148
2019.04.10 55,900 200 55,500 56,500 55,200 13,738
2019.04.09 55,700 300 55,600 56,000 55,100 11,369
2019.04.08 55,400 400 54,900 55,700 54,800 1,807
2019.04.05 55,000 800 54,700 55,300 53,600 16,541
2019.04.04 54,200 700 53,200 54,300 53,200 10,806
2019.04.03 53,500 1,500 51,500 53,800 51,200 24,451
2019.04.02 52,000 400 52,400 52,800 51,600 9,758
2019.04.01 52,400 1,500 51,100 53,100 51,100 20,684
2019.03.29 50,900 600 50,400 53,000 50,400 40,987
2019.03.28 50,300 1,200 51,100 51,600 50,200 18,918
2019.03.27 51,500 300 51,300 52,300 51,300 14,524
2019.03.26 51,200 500 51,700 52,800 51,200 15,480
2019.03.25 52,100 1,800 53,400 53,400 52,000 8,469
2019.03.22 53,900 200 54,300 54,600 53,200 17,725
2019.03.21 54,100 2,000 55,600 56,800 54,100 19,670
2019.03.20 56,100 1,300 56,800 57,200 55,400 18,973
2019.03.19 57,400 600 57,500 58,100 56,900 13,005
2019.03.18 58,000 500 58,500 58,500 57,000 12,565
2019.03.15 58,500 400 59,000 59,500 57,500 19,573
2019.03.14 58,900 2,100 57,300 58,900 56,800 22,470
2019.03.13 56,800 300 57,400 57,400 56,100 11,708
2019.03.12 57,100 1,000 56,200 57,100 56,000 10,838
2019.03.11 56,100 100 56,200 57,000 55,600 14,284
2019.03.08 56,200 500 56,000 57,700 55,700 19,497
2019.03.07 56,700 1,900 58,600 58,600 56,300 18,353
2019.03.06 58,600 900 58,200 59,000 57,200 30,530
2019.03.05 57,700 1,100 56,700 58,000 56,000 47,448
2019.03.04 56,600 1,600 55,000 57,900 54,800 16,757
2019.02.28 55,000 1,400 56,400 56,800 55,000 27,279
2019.02.27 56,400 1,200 57,100 57,700 56,200 13,201
2019.02.26 57,600 1,800 56,200 58,100 55,500 30,352
2019.02.25 55,800 1,600 54,900 56,100 54,000 18,886
2019.02.22 54,200 700 54,900 55,600 54,000 13,493
2019.02.21 54,900 200 55,100 55,700 54,500 14,495
2019.02.20 55,100 500 55,700 56,000 54,800 12,118
2019.02.19 55,600 1,200 53,900 55,800 53,600 19,951
2019.02.18 54,400 200 54,400 55,000 54,200 9,486
2019.02.15 54,200 1,100 55,300 55,300 53,400 12,367
2019.02.14 55,300 1,400 53,300 55,300 53,300 16,138
2019.02.13 53,900 500 53,400 54,300 53,000 20,071
2019.02.12 53,400 300 53,300 54,200 53,000 15,466
2019.02.11 53,700 900 52,800 54,400 52,100 29,852
2019.02.08 52,800 100 52,900 53,800 52,200 22,099
2019.02.07 52,900 1,700 50,600 53,200 49,800 42,337
2019.02.01 51,200 200 51,100 51,500 49,900 22,362
2019.01.31 51,000 1,000 50,300 51,600 50,000 29,522
2019.01.30 50,000 0 50,900 50,900 49,950 11,617
2019.01.29 50,000 300 49,900 50,300 49,800 15,452
2019.01.28 50,300 100 50,000 50,800 49,900 22,408
2019.01.24 49,800 1,300 50,500 50,600 49,500 24,903
2019.01.23 51,100 900 49,900 51,400 49,900 12,638
2019.01.22 50,200 100 50,300 50,700 49,950 11,796
2019.01.21 50,300 1,000 51,200 51,700 50,200 11,134
2019.01.18 51,300 100 51,700 51,900 51,000 11,835
2019.01.17 51,200 300 50,700 51,700 50,700 10,073
2019.01.16 50,900 1,300 51,400 52,000 50,200 19,705
2019.01.15 52,200 1,200 51,600 52,900 50,900 19,560
2019.01.14 51,000 300 51,300 51,600 50,500 13,210
2019.01.11 51,300 1,450 49,900 51,500 49,900 18,133
2019.01.10 49,850 1,450 51,200 51,700 49,850 19,803
2019.01.09 51,300 1,100 49,900 51,600 49,900 11,136
2019.01.08 50,200 400 51,000 51,000 49,850 11,506
2019.01.07 50,600 1,300 50,700 50,700 49,350 12,864
2019.01.04 49,300 700 48,950 49,950 48,900 19,435
2019.01.03 50,000 1,900 51,900 52,100 49,950 16,691
2019.01.02 51,900 2,100 53,900 54,000 51,300 23,951
2018.12.28 54,000 500 54,800 54,800 53,000 14,605
2018.12.27 54,500 900 52,900 54,600 52,400 14,502
2018.12.26 53,600 700 52,700 54,300 52,000 13,028
2018.12.24 54,300 1,000 55,400 55,400 53,600 17,411
2018.12.21 55,300 900 55,900 56,400 55,100 15,172
2018.12.20 56,200 100 56,000 56,700 54,700 22,350
2018.12.19 56,300 700 55,800 56,700 55,200 14,888
2018.12.18 55,600 900 56,300 56,600 55,100 18,887
2018.12.17 56,500 600 56,100 56,900 55,800 18,350
2018.12.13 55,700 200 56,100 56,500 55,600 1,988
2018.12.12 55,900 800 55,400 55,900 54,900 13,178
2018.12.11 55,100 700 55,800 56,200 54,900 24,291
2018.12.10 55,800 400 55,400 56,200 54,900 28,588
2018.12.07 55,400 900 54,200 55,500 54,200 21,934
2018.12.06 54,500 600 53,600 54,900 53,400 28,234
2018.12.05 53,900 1,000 53,500 54,600 53,500 19,490
2018.12.04 54,900 800 55,700 56,000 54,200 24,221
2018.12.03 55,700 2,500 53,200 55,800 53,000 49,433
2018.11.30 53,200 600 52,000 53,300 52,000 20,890
2018.11.29 52,600 800 52,300 53,000 51,800 23,423
2018.11.28 51,800 600 52,500 52,700 51,500 17,708
2018.11.27 52,400 100 52,500 53,000 51,400 33,577
2018.11.26 52,500 1,500 51,000 53,300 51,000 32,188
2018.11.23 51,000 400 51,500 52,200 50,600 20,034
2018.11.22 51,400 100 51,300 52,000 50,300 24,167
2018.11.21 51,500 2,350 48,350 51,600 48,000 44,665
2018.11.20 49,150 650 49,300 49,400 48,600 26,465
2018.11.19 49,800 1,150 48,500 49,800 48,500 20,882
2018.11.16 48,650 0 48,200 49,650 47,950 22,802
2018.11.15 48,650 950 47,550 48,650 46,750 25,036
2018.11.14 47,700 900 47,600 48,400 47,050 25,931
2018.11.13 46,800 300 46,600 47,000 45,300 28,260
2018.11.12 47,100 450 46,650 47,250 45,700 21,784
2018.11.09 46,650 1,000 47,650 48,000 46,500 21,244
2018.11.08 47,650 1,400 46,950 48,550 46,750 27,961
2018.11.07 46,250 500 47,850 48,150 46,050 32,186
2018.11.06 46,750 1,300 45,450 46,750 45,100 24,298
2018.11.05 45,450 1,150 46,500 46,500 44,800 20,181
2018.11.02 46,600 1,950 45,200 46,600 45,200 38,518
2018.11.01 44,650 50 45,400 46,450 44,600 36,460
2018.10.31 44,600 1,000 43,700 44,900 42,500 31,508
2018.10.30 43,600 1,000 42,300 44,200 42,300 32,558
2018.10.29 43,300 400 42,450 43,300 42,450 232
2018.10.26 43,700 2,100 45,850 46,450 42,500 29,973
2018.10.23 45,150 1,500 47,000 47,250 45,000 31,208
2018.10.22 46,650 900 47,550 47,550 46,500 24,578
2018.10.19 47,550 100 47,200 47,950 46,100 57,205
2018.10.18 49,950 200 49,750 51,000 49,750 594
2018.10.17 49,750 650 50,400 51,000 49,650 22,628
2018.10.16 50,700 100 51,100 51,200 50,700 612
2018.10.15 50,800 1,050 49,500 51,300 49,500 44,248
2018.10.12 49,750 150 50,000 51,000 49,050 90,223
2018.10.11 49,900 2,900 51,300 52,300 49,600 62,362
2018.10.10 52,800 2,600 54,800 56,000 52,200 50,828
2018.10.08 55,400 200 55,600 56,100 54,900 17,734
2018.10.05 55,600 2,200 58,300 58,300 54,200 58,659
2018.10.04 57,800 900 59,000 59,200 57,600 25,044
2018.10.02 58,700 800 59,500 59,600 58,100 43,024
2018.10.01 59,500 1,700 61,200 61,200 59,100 31,400
2018.09.28 61,200 800 62,000 62,400 60,000 47,803
2018.09.27 62,000 1,700 60,000 62,400 60,000 36,083
2018.09.21 60,300 300 61,400 61,800 59,000 60,065
2018.09.20 60,600 1,200 62,300 62,300 60,500 28,771
2018.09.19 61,800 600 62,500 62,800 61,700 10,741
2018.09.18 62,400 900 63,000 63,000 62,300 9,453
2018.09.17 63,300 1,000 64,700 64,800 62,900 10,817
2018.09.14 64,300 1,900 62,400 64,700 62,400 33,543
2018.09.13 62,400 200 62,200 62,800 61,200 36,239
2018.09.05 66,000 700 65,600 66,700 65,500 17,946
2018.09.03 66,300 900 67,100 67,200 66,200 11,073
2018.08.31 67,200 1,200 66,000 67,400 65,900 24,020
2018.08.30 66,000 1,000 67,100 67,200 66,000 24,728
2018.08.29 67,300 100 67,600 68,200 67,100 17,883
2018.08.28 67,400 200 67,300 68,400 66,700 40,674
2018.08.27 67,200 0 67,200 68,400 66,600 34,938
2018.08.24 67,200 700 67,800 67,800 65,800 32,895
2018.08.23 67,900 1,200 69,200 69,700 67,100 42,836
2018.08.22 69,100 1,400 70,500 71,900 68,500 51,371
2018.08.21 70,500 500 70,500 71,600 70,100 30,454
2018.08.20 71,000 700 72,000 72,000 70,000 22,586
2018.08.14 73,000 1,000 72,000 73,000 70,900 19,422
2018.08.13 72,000 2,800 74,600 74,600 71,300 19,814
2018.08.06 75,800 800 76,600 77,300 75,600 14,346
2018.08.03 76,600 200 76,300 77,300 75,700 11,903
2018.08.02 76,400 700 76,900 77,400 76,400 12,099
2018.08.01 77,100 100 77,300 78,400 76,600 20,362
2018.07.31 77,200 1,600 75,600 78,200 75,100 26,954
2018.07.30 75,600 2,000 77,000 77,200 75,200 20,153
2018.07.26 78,200 1,700 77,900 78,500 76,800 18,208
2018.07.25 76,500 700 76,700 79,800 75,700 25,978
2018.07.24 75,800 900 75,400 76,400 73,300 19,684
2018.07.20 76,400 600 75,700 77,100 75,200 13,025
2018.07.19 75,800 2,500 78,100 78,100 75,100 23,613
2018.07.18 78,300 2,000 80,100 80,100 77,400 13,966
2018.07.17 80,300 1,300 79,300 80,400 78,200 32,996
2018.07.16 79,000 1,300 77,900 79,400 77,200 28,692
2018.07.13 77,700 2,700 75,500 77,700 75,500 27,554
2018.07.12 75,000 1,800 74,000 75,800 73,300 12,708
2018.07.11 73,200 1,200 74,000 74,600 72,400 20,571
2018.07.09 72,600 400 72,500 73,200 70,800 11,403
2018.07.06 73,000 2,000 71,000 73,000 71,000 13,067
2018.07.05 71,000 400 70,300 71,400 70,300 7,448
2018.07.04 70,600 500 69,400 71,000 69,200 12,501
2018.07.03 70,100 100 70,800 72,000 70,100 20,059
2018.07.02 70,200 5,200 75,600 75,600 70,000 30,132
2018.06.29 75,400 100 75,300 75,700 73,000 35,679
2018.06.28 75,300 400 75,300 75,800 74,300 23,333
2018.06.25 75,500 1,000 76,600 76,600 73,800 46,512
2018.06.22 76,500 2,500 79,000 79,400 74,700 46,984
2018.06.21 79,000 700 77,600 80,800 77,600 28,077
2018.06.20 79,700 2,100 77,700 80,300 77,100 36,169
2018.06.19 77,600 1,600 78,200 80,100 77,300 21,949
2018.06.18 79,200 4,100 82,700 83,300 78,500 36,463
2018.06.15 83,900 2,600 86,300 86,400 81,400 34,039
2018.06.14 86,500 600 85,000 86,500 83,700 35,672
2018.06.12 85,900 1,800 84,100 86,700 83,800 45,879
2018.06.11 84,100 2,100 82,600 84,600 81,300 46,410
2018.06.08 82,000 1,400 80,700 82,000 79,800 39,433
2018.06.07 80,600 600 78,600 80,600 78,600 20,114
2018.06.05 80,000 0 79,400 81,000 78,500 26,025
2018.06.04 80,000 700 80,700 81,100 79,400 17,758
2018.06.01 80,700 200 80,500 81,600 79,300 36,843
2018.05.31 80,500 2,900 77,100 80,700 76,600 56,284
2018.05.30 77,600 400 77,500 78,000 75,200 26,656
2018.05.29 78,000 400 78,300 78,500 77,100 14,983
2018.05.28 78,400 1,800 76,800 78,700 76,200 24,918
2018.05.25 76,600 1,300 77,800 77,800 76,200 24,301
2018.05.24 77,900 1,500 75,500 78,100 75,500 24,197
2018.05.23 76,400 800 76,000 76,900 74,800 38,002
2018.05.21 77,200 500 78,300 79,000 76,800 17,438
2018.05.18 77,700 2,100 75,600 77,700 75,300 31,526
2018.05.17 75,600 1,400 77,500 78,100 75,200 35,009
2018.05.16 77,000 300 77,000 78,000 76,000 20,236
2018.05.14 78,100 200 79,200 79,300 77,700 19,140
2018.05.11 78,300 1,500 77,000 78,800 76,900 29,917
2018.05.10 76,800 200 76,500 79,200 76,500 40,045
2018.05.09 77,000 3,200 74,700 77,400 74,100 64,679
2018.05.08 73,800 900 75,900 76,100 73,400 30,589
2018.05.04 74,700 2,100 72,400 76,000 71,700 46,722
2018.05.03 72,600 200 72,900 73,500 72,400 11,720
2018.05.02 72,800 200 73,400 73,400 71,900 15,173
2018.04.26 74,900 1,200 73,700 75,400 73,200 16,949
2018.04.25 73,700 1,200 74,300 74,300 72,700 19,710
2018.04.24 74,900 1,200 73,700 75,200 73,300 22,587
2018.04.23 73,700 200 73,800 74,300 72,000 17,082
2018.04.20 73,900 800 73,300 74,200 72,800 22,667
2018.04.19 73,100 400 72,700 73,400 72,200 21,753
2018.04.18 73,500 1,200 74,700 75,700 72,300 42,695
2018.04.17 74,700 1,100 73,600 74,800 73,600 18,579
2018.04.16 73,600 1,100 72,500 73,800 72,500 24,282
2018.04.13 72,500 1,200 73,100 73,600 71,900 28,264
2018.04.12 73,700 1,000 74,100 75,800 73,300 23,324
2018.04.11 74,700 1,900 76,100 76,500 74,100 32,466
2018.04.10 76,600 500 75,200 76,800 75,200 29,891
2018.04.09 76,100 300 76,400 76,400 74,900 27,636
2018.04.06 76,400 100 77,200 77,200 75,400 27,987
2018.04.05 76,300 2,500 73,900 76,600 73,900 39,356
2018.04.04 73,800 1,200 75,300 76,800 73,800 33,733
2018.04.03 75,000 400 75,800 77,000 74,700 78,571
2018.04.02 74,600 1,700 73,000 76,600 73,000 69,976
2018.03.30 72,700 800 72,200 72,900 71,900 7,339
2018.03.29 71,900 800 71,200 72,000 70,400 26,339
2018.03.28 71,100 2,300 73,400 73,800 70,700 30,299
2018.03.27 73,400 700 73,000 73,700 72,200 41,110
2018.03.26 72,700 600 72,400 74,000 72,100 28,258
2018.03.23 72,100 1,800 72,600 73,700 72,000 30,623
2018.03.22 73,900 1,400 75,300 75,700 72,100 98,268
2018.03.21 75,300 1,400 76,400 77,200 74,800 39,203
2018.03.20 76,700 400 76,600 77,000 75,500 34,184
2018.03.19 77,100 500 77,000 78,200 76,800 15,968
2018.03.16 77,600 300 77,700 77,900 76,400 36,940
2018.03.15 77,300 2,300 75,700 78,000 75,100 50,769
2018.03.14 75,000 1,800 76,800 77,400 74,200 74,936
2018.03.13 76,800 500 77,100 80,300 76,500 89,729
2018.03.12 77,300 1,000 78,300 79,000 76,400 52,647
2018.03.09 78,300 0 78,300 79,700 77,300 26,223
2018.03.08 78,300 1,000 77,600 78,300 76,600 26,616
2018.03.07 79,600 400 79,100 79,600 79,100 164
2018.03.06 80,000 1,200 79,200 80,600 78,500 16,656
2018.03.05 78,800 800 79,600 80,400 77,900 12,327
2018.03.02 80,400 1,500 81,200 81,200 80,100 299
2018.02.28 81,900 400 82,300 83,500 80,700 34,144
2018.02.27 82,300 4,600 86,200 87,300 81,700 51,075
2018.02.26 86,900 200 87,100 87,200 85,600 29,328
2018.02.23 86,700 1,700 85,000 87,500 84,600 27,731
2018.02.22 85,000 300 84,000 85,500 83,500 19,784
2018.02.21 84,700 2,000 83,200 84,800 82,400 26,636
2018.02.20 82,700 700 82,800 83,700 81,600 11,943
2018.02.19 83,400 2,500 81,900 83,600 81,700 15,738
2018.02.14 80,900 1,600 82,900 83,100 80,700 18,119
2018.02.13 82,500 500 80,600 83,400 80,600 24,035
2018.02.12 83,000 700 82,800 84,300 80,700 24,930
2018.02.09 82,300 2,400 77,200 82,800 77,100 43,343
2018.02.08 79,900 900 79,000 80,900 78,100 22,700
2018.02.07 79,000 2,700 83,000 83,300 78,000 23,037
2018.02.06 81,700 200 77,000 81,900 77,000 29,349
2018.02.05 81,900 1,800 83,700 83,700 81,500 18,628
2018.02.02 83,700 200 83,000 84,500 83,000 13,490
2018.02.01 83,900 1,600 85,500 85,900 83,900 16,462
2018.01.31 85,500 200 84,700 85,900 82,700 34,952
2018.01.30 85,700 200 87,700 87,800 84,200 28,064
2018.01.29 85,500 1,900 84,400 87,000 84,000 31,696
2018.01.26 83,600 200 82,600 84,000 82,600 19,983
2018.01.25 83,400 1,600 81,800 83,800 81,700 45,023
2018.01.24 81,800 2,100 79,700 81,900 79,600 34,588
2018.01.23 79,700 800 79,200 80,100 77,400 25,525
2018.01.22 78,900 400 79,300 79,800 78,200 16,125
2018.01.19 79,300 2,500 76,000 79,400 76,000 41,088
2018.01.18 76,800 1,800 78,000 79,300 76,600 15,936
2018.01.17 78,600 1,200 77,500 78,800 76,700 14,575
2018.01.16 77,400 1,800 79,000 79,400 77,100 32,396
2018.01.15 79,200 1,500 77,700 79,300 77,500 36,125
2018.01.12 77,700 2,400 76,100 78,000 75,400 34,444
2018.01.11 75,300 400 76,000 76,500 74,900 39,666
2018.01.10 74,900 100 74,500 75,400 73,500 21,620
2018.01.09 74,800 2,300 73,000 75,500 72,300 41,615
2018.01.08 72,500 100 72,900 72,900 72,400 23,893
2018.01.05 72,400 0 71,100 72,800 71,000 19,459
2018.01.04 72,400 700 71,700 73,000 71,600 30,588
2018.01.03 71,700 1,900 72,900 73,500 71,400 33,175
2018.01.02 73,600 5,100 69,000 73,700 68,500 98,270
2017.12.28 68,500 600 68,000 68,500 66,700 18,960
2017.12.27 67,900 2,500 64,900 67,900 64,800 22,491
2017.12.26 65,400 700 66,200 66,200 64,700 24,638
2017.12.22 66,100 100 66,400 66,400 65,300 16,937
2017.12.21 66,000 200 66,200 66,200 65,200 15,370
2017.12.20 66,200 400 66,100 67,100 65,700 12,957
2017.12.19 66,600 1,000 67,300 67,600 65,700 26,495
2017.12.18 67,600 1,300 68,800 68,800 67,200 17,694
2017.12.15 68,900 1,800 67,800 68,900 66,600 24,410
2017.12.14 67,100 1,600 68,900 69,400 67,100 26,189
2017.12.13 68,700 900 68,000 69,000 67,600 23,534
2017.12.12 67,800 1,500 66,600 67,900 65,700 20,449
2017.12.11 66,300 700 66,800 66,900 65,100 27,602
2017.12.08 67,000 1,600 67,500 68,300 66,700 20,014
2017.12.07 68,600 200 68,100 68,900 66,800 14,234
2017.12.06 68,400 900 69,700 69,700 68,100 10,733
2017.12.05 69,300 100 69,900 69,900 68,800 21,372
2017.12.04 69,200 1,900 68,300 69,800 67,500 27,550
2017.12.01 67,300 900 68,100 68,500 66,900 29,213
2017.11.30 68,300 700 69,900 69,900 67,700 4,517
2017.11.29 69,000 400 69,600 69,600 68,400 17,954
2017.11.28 69,400 1,400 68,100 69,900 67,700 41,793
2017.11.27 68,000 600 68,600 68,800 67,200 20,767
2017.11.24 68,600 600 68,300 69,400 67,900 38,505
2017.11.23 68,000 1,500 66,600 68,500 66,100 38,657
2017.11.22 66,500 400 67,400 68,100 66,400 37,930
2017.11.21 66,900 1,400 65,700 68,500 65,700 54,315
2017.11.20 65,500 1,200 67,200 67,500 65,500 28,146
2017.11.17 66,700 300 66,300 67,400 65,600 27,869
2017.11.16 66,400 1,700 65,000 66,600 63,800 31,831
2017.11.15 64,700 600 67,200 67,500 64,300 42,567
2017.11.13 66,900 600 65,900 67,100 65,600 20,065
2017.11.10 66,300 1,700 64,300 66,400 63,900 25,031
2017.11.07 64,100 0 64,000 64,500 63,100 23,388
2017.11.06 64,100 400 64,500 64,600 63,200 23,610
2017.11.03 64,500 900 65,900 65,900 64,000 26,354
2017.11.02 65,400 600 65,700 66,400 65,200 11,162
2017.11.01 66,000 1,300 66,800 67,800 65,600 18,625
2017.10.31 67,300 200 67,100 68,000 66,700 16,393
2017.10.26 69,400 2,100 68,000 69,900 67,400 35,737
2017.10.25 67,300 1,200 65,500 68,900 65,500 46,677
2017.10.24 66,100 3,000 63,100 66,300 63,100 28,226
2017.10.23 63,100 700 63,900 64,500 62,900 25,805
2017.10.20 63,800 1,200 65,500 65,500 63,800 19,571
2017.10.19 65,000 800 63,900 65,600 63,100 28,169
2017.10.16 62,600 400 63,200 63,200 61,600 20,955
2017.10.13 62,200 2,100 64,100 64,700 61,500 53,200
2017.10.12 64,300 500 64,800 65,100 63,900 32,146
2017.10.11 64,800 0 64,800 65,700 64,400 19,332
2017.10.10 64,800 100 64,400 66,100 64,300 16,164
2017.09.29 64,900 400 65,300 65,800 64,800 10,864
2017.09.26 64,200 600 63,600 64,600 63,500 23,476
2017.09.25 63,600 1,400 65,000 65,000 63,600 22,218
2017.09.22 65,000 500 64,600 65,900 63,600 33,264
2017.09.21 64,500 3,100 67,000 67,800 63,500 68,855
2017.09.20 67,600 1,300 69,800 69,800 67,600 23,946
2017.09.19 68,900 500 68,600 69,900 68,300 9,566
2017.09.18 69,400 300 69,100 70,100 68,400 17,944
2017.09.14 70,200 200 69,300 70,600 68,800 24,235
2017.09.12 69,100 600 68,500 69,100 67,800 16,650
2017.09.11 68,500 400 68,400 69,600 67,800 18,507
2017.09.08 68,900 600 69,000 69,700 68,300 14,782
2017.09.07 69,500 1,900 67,900 70,300 66,700 34,364
2017.09.06 67,600 200 67,900 67,900 66,700 17,474
2017.09.05 67,800 100 68,000 68,400 66,300 26,662
2017.09.04 67,900 1,300 68,500 69,000 67,800 22,084
2017.09.01 69,200 1,000 69,800 70,000 68,600 19,094
2017.08.29 70,100 0 69,500 70,100 69,100 16,131
2017.08.28 70,100 100 70,300 70,400 69,500 13,594
2017.08.25 70,200 600 71,000 71,300 69,100 36,558
2017.08.24 70,800 100 70,100 71,400 70,100 13,517
2017.08.23 70,700 500 70,700 71,200 70,700 29,992
2017.08.18 72,100 300 71,200 73,000 71,200 11,262
2017.08.17 72,400 300 72,800 73,100 70,700 37,586
2017.08.16 72,700 200 72,900 73,500 72,300 27,205
2017.08.11 73,100 200 72,500 73,300 71,600 28,051
2017.08.10 73,300 0 73,300 74,300 72,100 20,981
2017.08.09 73,300 0 72,600 74,000 72,500 23,677
2017.08.08 73,300 300 73,700 74,000 71,500 21,727
2017.08.07 73,600 600 75,000 75,300 73,600 21,735
2017.08.04 74,200 1,000 74,100 74,600 73,200 30,254
2017.08.03 73,200 600 73,700 74,400 72,900 33,493
2017.07.31 71,700 300 71,400 72,400 70,500 30,190
2017.07.28 71,400 200 71,200 72,000 71,000 25,439
2017.07.27 71,200 1,400 69,900 72,500 69,900 36,345
2017.07.26 69,800 1,300 70,200 72,300 69,500 57,790
2017.07.25 71,100 600 71,200 73,000 70,400 71,879
2017.07.24 70,500 600 71,100 71,800 70,100 17,998
2017.07.19 70,500 700 70,200 70,900 70,100 21,573
2017.07.18 69,800 800 69,100 69,800 68,700 24,992
2017.07.17 69,000 800 68,700 69,500 68,400 17,902
2017.07.14 68,200 200 68,100 68,800 67,300 24,545
2017.07.13 68,400 700 68,900 69,400 67,900 29,014
2017.07.12 69,100 1,200 67,700 70,200 67,400 45,922
2017.07.07 69,900 300 69,000 71,000 69,000 23,387
2017.07.06 69,600 1,000 70,500 71,200 69,000 36,128
2017.07.05 70,600 300 70,200 71,600 70,000 30,218
2017.07.04 70,300 3,200 73,600 73,600 70,100 64,727
2017.07.03 73,500 700 74,300 75,100 72,600 29,389
2017.06.30 74,200 800 72,500 74,300 71,800 29,598
2017.06.29 73,400 600 74,100 74,800 72,800 27,999
2017.06.27 73,400 700 72,700 74,000 72,400 27,428
2017.06.26 72,700 800 73,600 74,400 72,100 34,087
2017.06.23 73,500 900 74,900 75,100 73,100 25,410
2017.06.22 74,400 200 74,300 75,600 72,800 35,322
2017.06.21 73,500 600 73,800 73,900 73,400 4,013
2017.06.20 74,100 200 74,400 74,600 73,200 30,023
2017.06.16 74,500 200 74,100 75,800 73,600 52,029
2017.06.15 74,300 2,300 72,700 74,900 72,000 78,943
2017.06.14 72,000 2,300 70,400 74,000 70,100 132,002
2017.06.13 69,700 900 69,000 70,000 69,000 45,627
2017.06.12 68,800 100 68,700 70,300 68,500 56,702
2017.06.07 70,000 900 70,500 71,700 69,800 88,306
2017.06.05 70,900 600 71,900 72,200 70,600 57,117
2017.06.02 71,500 4,400 67,200 72,600 66,600 150,892
2017.06.01 67,100 1,700 68,100 68,300 66,900 29,363
2017.05.31 68,800 2,000 66,400 69,100 66,000 48,812
2017.05.30 66,800 1,000 67,600 67,900 65,200 50,344
2017.05.29 67,800 0 67,900 68,400 67,600 16,034
2017.05.26 67,800 600 68,800 68,900 67,600 23,665
2017.05.23 66,400 400 66,600 66,800 65,400 21,204
2017.05.22 66,000 700 65,400 66,500 64,900 20,866
2017.05.19 65,300 600 66,900 66,900 64,700 32,777
2017.05.18 65,900 1,000 64,800 67,500 64,300 99,425
2017.05.17 64,900 900 63,400 64,900 63,400 39,056
2017.05.16 63,700 200 64,400 64,700 63,300 23,714
2017.05.11 66,300 300 65,700 66,300 65,000 37,244
2017.05.10 66,000 1,000 67,400 67,400 65,500 27,776
2017.05.08 67,000 300 66,700 67,300 65,700 22,995
2017.05.04 66,700 1,700 65,800 66,900 64,600 24,691
2017.05.02 65,000 500 64,500 65,500 64,300 19,962
2017.04.28 64,500 600 65,000 65,200 64,000 29,460
2017.04.26 65,000 900 64,600 65,000 64,100 3,369
2017.04.25 64,100 300 63,800 64,700 63,700 17,338
2017.04.24 63,800 1,500 65,600 65,600 63,700 31,247
2017.04.21 65,300 300 65,100 65,300 64,600 20,308
2017.04.20 65,000 300 64,700 65,200 63,900 36,794
2017.04.19 64,700 1,200 63,800 64,900 62,800 44,738
2017.04.18 63,500 1,600 62,000 64,500 62,000 51,555
2017.04.17 61,900 400 60,800 63,000 60,800 17,835
2017.04.13 60,900 1,400 62,400 62,600 60,900 32,744
2017.04.12 62,300 100 62,300 63,000 61,800 25,407
2017.04.11 62,200 1,000 61,300 63,000 61,300 30,994
2017.04.10 61,200 800 62,100 62,300 60,300 39,010
2017.04.07 62,000 300 62,400 64,200 61,700 26,009
2017.04.04 60,600 600 61,200 61,700 60,300 27,670
2017.04.03 61,200 2,000 59,300 61,500 59,200 35,190
2017.03.31 59,200 900 60,000 60,700 59,200 20,563
2017.03.30 60,100 1,100 59,000 60,900 58,900 36,983
2017.03.28 59,400 1,300 58,600 59,400 57,700 29,081
2017.03.27 58,100 500 57,200 58,500 57,200 21,776
2017.03.23 58,400 100 58,000 58,700 57,000 37,562
2017.03.22 58,500 0 58,000 58,800 57,500 39,230
2017.03.21 58,500 3,000 55,800 58,600 55,200 78,991
2017.03.20 55,500 100 55,400 55,500 54,300 22,955
2017.03.17 55,400 1,900 53,300 55,800 53,100 59,461
2017.03.16 53,500 300 53,200 53,900 53,000 23,817
2017.03.15 53,200 100 53,500 53,700 53,000 23,214
2017.03.14 53,300 400 53,700 53,800 52,800 23,396
2017.03.13 53,700 1,300 52,800 54,100 52,400 32,652
2017.03.10 52,400 300 52,200 53,100 52,100 35,261
2017.03.09 52,100 400 51,900 52,500 51,700 22,946
2017.03.08 51,700 600 52,200 52,300 51,600 31,847
2017.03.07 52,300 100 52,400 52,700 51,700 55,124
2017.03.06 52,400 900 52,800 52,800 51,600 61,964
2017.03.03 53,300 2,800 55,600 56,500 53,100 53,935
2017.03.02 56,100 300 56,100 57,100 55,200 17,887
2017.02.28 56,400 1,300 57,800 57,800 56,300 32,679
2017.02.27 57,700 800 59,100 59,100 57,500 21,315
2017.02.24 58,500 1,200 57,400 59,200 57,100 62,893
2017.02.23 57,300 1,400 55,300 57,300 55,300 40,846
2017.02.22 55,900 400 55,900 56,100 55,300 15,737
2017.02.21 55,500 600 55,000 55,900 54,500 26,818
2017.02.20 54,900 200 55,000 55,000 53,700 16,735
2017.02.17 54,700 500 55,200 55,300 54,500 10,628
2017.02.16 55,200 400 56,000 56,000 55,100 13,263
2017.02.15 55,600 100 55,700 56,000 55,100 15,259
2017.02.14 55,700 200 55,700 55,900 55,100 24,921
2017.02.13 55,500 1,400 54,100 55,500 54,100 23,566
2017.02.10 54,100 1,800 52,800 55,100 52,700 53,677
2017.02.09 52,300 600 53,000 53,600 52,000 21,331
2017.02.08 52,900 1,100 52,000 53,300 52,000 25,571
2017.02.07 51,800 0 51,300 52,700 51,300 20,079
2017.02.06 51,800 700 52,400 52,500 51,500 18,946
2017.02.03 52,500 200 53,000 53,900 52,200 19,872
2017.02.02 52,700 900 52,100 54,300 52,100 48,757
2017.02.01 50,900 400 50,500 51,100 50,500 436
2017.01.31 50,500 900 51,400 51,400 50,200 14,088
2017.01.26 51,400 300 51,900 52,300 51,100 13,689
2017.01.25 51,700 200 51,800 52,100 51,400 18,094
2017.01.24 51,900 1,000 53,000 53,000 51,600 17,561
2017.01.23 52,900 100 53,000 53,000 52,100 16,548
2017.01.20 52,800 100 53,100 53,100 52,400 17,197
2017.01.19 52,900 100 53,200 53,400 52,500 29,811
2017.01.18 53,000 300 52,800 53,100 52,500 28,053
2017.01.17 52,700 200 52,900 53,300 52,400 20,250
2017.01.13 52,600 1,400 51,400 52,800 51,400 28,900
2017.01.12 51,200 300 51,600 52,300 51,100 48,264
2017.01.11 51,500 100 51,400 51,600 51,100 27,063
2017.01.10 51,400 300 51,000 51,600 50,900 32,684
2017.01.09 51,100 1,000 51,600 52,100 50,900 27,116
2017.01.06 52,100 200 52,100 52,200 51,200 32,015
2017.01.05 51,900 800 51,000 51,900 51,000 34,376
2017.01.04 51,100 1,000 52,500 52,500 50,900 66,981
2017.01.03 52,100 1,000 53,100 53,400 51,900 57,248
2016.12.29 56,000 700 55,400 56,000 54,600 28,774
2016.12.28 55,300 700 54,900 56,000 54,000 27,761
2016.12.27 54,600 100 55,400 55,400 54,400 23,991
2016.12.26 54,500 1,200 55,800 55,800 54,300 35,100
2016.12.23 55,700 1,200 56,900 57,500 55,400 47,126
2016.12.22 56,900 0 56,500 57,400 56,300 25,673
2016.12.21 56,900 400 57,300 57,700 56,500 24,428
2016.12.20 57,300 300 57,900 58,500 57,200 27,103
2016.12.19 57,600 400 57,200 58,200 57,200 27,370
2016.12.16 57,200 500 57,300 57,900 56,600 40,009
2016.12.15 56,700 1,000 55,200 57,500 55,000 33,678
2016.12.14 55,700 300 56,200 56,400 55,300 20,846
2016.12.13 56,000 500 55,800 56,300 55,000 27,174
2016.12.12 55,500 300 55,600 56,000 54,900 27,004
2016.12.09 55,200 1,300 54,300 55,500 53,600 24,858
2016.12.08 53,900 100 54,000 54,200 53,400 26,348
2016.12.07 53,800 200 53,200 54,100 52,700 30,391
2016.12.06 54,000 800 53,100 54,100 53,100 29,013
2016.12.05 53,200 1,200 54,200 54,600 53,200 32,645
2016.12.02 54,400 1,400 55,800 55,800 54,100 38,277
2016.12.01 55,800 1,800 57,500 57,500 55,800 52,211
2016.11.30 57,600 200 57,900 58,300 57,500 20,679
2016.11.29 57,800 700 56,500 58,400 56,500 26,135
2016.11.28 57,100 200 58,000 58,100 56,800 27,839
2016.11.25 57,300 0 56,600 57,900 55,800 36,517
2016.11.24 57,300 1,200 58,800 59,400 56,900 36,499
2016.11.23 58,500 300 59,200 59,800 58,300 38,157
2016.11.21 58,600 1,300 60,600 60,700 58,400 39,806
2016.11.18 59,900 1,900 61,900 62,400 59,600 46,003
2016.11.17 61,800 100 62,200 63,200 61,000 36,775
2016.11.16 61,900 2,300 60,300 62,100 60,300 85,296
2016.11.15 59,600 500 58,800 61,100 58,800 48,709
2016.11.14 59,100 100 59,200 60,300 58,400 15,315
2016.11.11 59,200 1,800 57,300 59,400 57,000 30,950
2016.11.10 57,400 1,000 57,400 58,000 57,000 22,553
2016.11.09 56,400 1,700 58,000 58,500 54,100 56,212
2016.11.08 58,100 200 58,500 58,800 57,600 15,259
2016.11.07 58,300 100 58,500 59,300 57,800 20,942
2016.11.04 58,400 800 57,500 58,500 57,000 12,779
2016.11.03 57,600 700 55,500 58,200 55,500 27,165
2016.11.02 56,900 2,400 59,300 59,300 56,800 56,361
2016.11.01 59,300 2,300 61,600 61,600 59,100 44,257
2016.10.31 61,600 1,000 61,300 61,900 60,400 43,960
2016.10.28 60,600 1,200 59,400 61,000 58,900 47,742
2016.10.27 59,400 300 59,100 59,600 58,600 31,797
2016.10.26 59,100 1,400 60,100 60,400 58,400 34,492
2016.10.25 60,500 200 60,300 60,900 59,700 21,710
2016.10.24 60,300 200 60,100 60,900 59,900 33,496
2016.10.21 60,100 800 58,900 60,200 58,900 24,513
2016.10.20 59,300 1,000 60,400 60,500 59,100 43,385
2016.10.19 60,300 300 60,000 60,500 59,700 20,909
2016.10.18 60,000 1,200 61,000 61,400 59,800 39,482
2016.10.17 61,200 600 60,700 61,300 60,600 22,322
2016.10.14 60,600 0 61,500 61,500 60,500 16,470
2016.10.13 60,600 200 61,100 61,300 60,600 22,695
2016.10.12 60,800 100 60,800 61,100 60,200 10,316
2016.10.10 61,300 2,100 59,300 61,300 59,000 30,617
2016.10.07 59,200 900 60,400 60,600 58,800 34,619
2016.10.06 60,100 1,100 61,500 61,500 60,000 29,809
2016.10.05 61,200 600 60,600 61,200 59,900 21,825
2016.10.04 60,600 300 60,500 61,200 60,300 22,568
2016.09.30 60,300 200 60,100 60,800 59,500 26,764
2016.09.29 60,100 1,100 61,900 62,000 60,100 38,676
2016.09.28 61,200 200 61,000 61,800 60,700 27,216
2016.09.27 61,000 800 60,800 61,300 60,400 47,782
2016.09.26 60,200 800 59,900 60,400 58,700 35,733
2016.09.23 59,400 1,400 58,700 59,700 58,200 54,583
2016.09.22 58,000 700 58,100 58,400 57,600 33,802
2016.09.21 57,300 300 58,200 58,200 57,100 20,680
2016.09.20 57,600 100 57,400 58,000 57,000 31,942
2016.09.19 57,500 700 56,900 58,000 56,500 21,454
2016.09.13 56,800 900 56,400 57,700 56,300 30,145
2016.09.12 55,900 900 55,200 56,700 55,000 44,090
2016.09.09 56,800 400 57,700 57,700 56,100 59,071
2016.09.07 60,000 1,100 61,200 61,200 60,000 34,219
2016.09.06 61,100 500 61,400 61,400 60,300 42,901
2016.09.02 61,500 400 61,200 61,900 60,200 66,007
2016.09.01 61,100 1,300 59,900 61,100 59,600 21,592
2016.08.31 59,800 1,200 60,700 61,700 58,800 72,898
2016.08.30 61,000 500 60,400 61,600 60,400 30,573
2016.08.29 60,500 2,100 62,700 62,700 60,500 37,793
2016.08.26 62,600 1,200 62,000 62,600 61,100 31,632
2016.08.25 61,400 500 61,700 62,900 61,200 51,529
2016.08.24 60,900 1,300 61,200 63,500 60,200 136,224
2016.08.23 60,800 1,100 62,500 62,500 60,800 11,238
2016.08.22 61,900 1,600 63,800 64,500 61,700 58,347
2016.08.19 65,100 700 64,500 65,100 64,500 1,181
2016.08.18 64,400 1,300 65,300 65,900 64,100 101,113
2016.08.17 65,700 3,100 69,000 69,300 65,300 94,570
2016.08.16 68,800 1,200 69,400 70,800 68,800 23,645
2016.08.12 70,000 600 70,000 70,800 69,400 42,345
2016.08.11 70,600 1,600 69,100 70,600 68,700 56,666
2016.08.10 69,000 400 68,600 70,600 68,200 49,443
2016.08.09 68,600 800 67,800 68,600 67,200 44,806
2016.08.08 67,800 700 68,500 69,700 67,300 35,976
2016.08.05 68,500 3,500 72,000 72,200 68,100 84,429
2016.08.04 72,000 800 72,800 73,000 71,200 39,726
2016.08.03 72,800 1,800 71,000 73,000 70,500 124,046
2016.08.02 71,000 4,000 67,000 71,200 67,000 109,768
2016.08.01 67,000 700 67,100 67,300 66,700 27,048
2016.07.29 66,300 200 66,400 67,100 65,700 24,483
2016.07.28 66,500 1,400 65,400 66,900 65,100 49,075
2016.07.27 65,100 2,200 67,800 67,800 65,000 60,635
2016.07.26 67,300 300 67,100 67,600 65,800 29,190
2016.07.25 67,000 800 67,800 68,000 66,800 34,079
2016.07.22 67,800 300 68,100 68,100 66,800 39,122
2016.07.21 68,100 700 68,000 68,300 66,600 52,650
2016.07.20 67,400 0 67,900 68,700 66,400 58,581
2016.07.19 67,400 1,200 69,200 69,200 67,100 46,883
2016.07.18 68,600 1,200 69,200 69,800 68,400 49,631
2016.07.15 69,800 1,500 71,400 71,700 69,800 40,947
2016.07.14 71,300 800 71,700 72,000 70,100 42,493
2016.07.13 72,100 2,200 71,500 73,000 71,300 116,860
2016.07.12 69,900 1,700 68,800 70,000 68,000 54,130
2016.07.11 68,200 700 68,300 69,800 67,800 29,590
2016.07.08 67,500 1,200 68,900 68,900 66,900 32,402
2016.07.06 68,400 800 68,700 69,500 67,700 27,048
2016.07.05 69,200 300 69,500 69,800 68,500 23,681
2016.07.04 69,500 1,200 68,800 70,900 68,300 40,799
2016.07.01 68,300 2,300 66,000 68,900 65,900 43,939
2016.06.30 66,000 100 66,200 66,800 65,100 39,893
2016.06.29 65,900 800 65,700 66,100 64,600 38,133
2016.06.28 65,100 900 63,400 67,200 63,400 39,674
2016.06.27 66,000 900 62,700 66,100 62,500 43,179
2016.06.24 65,100 2,900 68,900 69,100 61,500 110,112
2016.06.23 68,000 1,800 69,800 69,800 67,200 38,591
2016.06.22 69,800 2,100 68,100 69,800 66,700 44,268
2016.06.21 67,700 200 67,900 68,200 66,500 49,642
2016.06.20 67,900 700 68,000 68,700 66,300 59,484
2016.06.17 67,200 2,700 64,500 67,600 64,500 60,652
2016.06.16 64,500 100 64,600 65,900 64,000 37,920
2016.06.15 64,600 900 65,500 65,800 64,000 19,263
2016.06.14 65,500 800 65,700 66,200 64,000 48,063
2016.06.13 66,300 1,900 67,200 67,700 65,800 43,955
2016.06.10 68,200 1,600 67,000 68,400 66,200 47,191
2016.06.09 66,600 1,700 68,100 68,100 66,000 67,503
2016.06.08 68,300 300 69,200 69,200 67,300 51,322
2016.06.07 68,600 1,400 70,200 70,400 68,200 45,835
2016.06.03 70,000 1,000 70,700 70,700 68,600 47,301
2016.06.02 71,000 400 71,700 71,700 69,000 48,019
2016.06.01 70,600 1,200 71,800 71,800 69,500 75,774
2016.05.31 71,800 3,000 69,400 71,800 67,800 82,058
2016.05.30 68,800 500 69,200 69,200 67,600 36,012
2016.05.27 69,300 500 68,800 69,500 67,100 59,837
2016.05.26 68,800 700 68,000 69,800 67,600 122,398
2016.05.25 68,100 7,200 62,200 68,200 62,200 284,468
2016.05.24 60,900 600 60,300 62,300 60,100 53,936
2016.05.23 60,300 1,100 61,400 61,400 59,500 43,739
2016.05.20 61,400 700 60,700 61,800 58,900 50,070
2016.05.19 60,700 0 60,700 62,000 59,700 82,668
2016.05.18 60,700 900 60,400 62,100 59,500 96,544
2016.05.17 59,800 4,400 56,700 60,400 56,100 129,747
2016.05.16 55,400 300 55,700 56,100 54,500 24,873
2016.05.13 55,700 300 55,500 56,800 55,400 18,703
2016.05.12 56,000 500 54,500 56,900 54,500 34,554
2016.05.11 55,500 1,300 54,700 56,500 54,400 56,465
2016.05.10 54,200 100 54,100 54,600 52,600 76,576
2016.05.09 54,100 3,500 56,400 56,900 54,000 88,409
2016.05.04 57,600 900 58,500 58,700 57,500 29,286
2016.05.03 58,500 300 58,300 59,100 58,200 21,359
2016.05.02 58,200 1,800 60,000 60,400 58,000 35,601
2016.04.29 60,000 600 60,500 60,600 58,500 48,199
2016.04.28 60,600 600 62,000 62,000 60,200 35,118
2016.04.27 61,200 200 61,400 61,500 60,700 15,858
2016.04.26 61,400 1,200 62,700 62,700 60,100 38,632
2016.04.25 62,600 1,500 61,200 63,300 60,600 30,063
2016.04.22 61,100 500 61,700 61,900 60,600 25,825
2016.04.21 61,600 700 62,300 62,800 61,100 35,773
2016.04.20 62,300 1,100 63,400 64,200 62,000 37,827
2016.04.19 63,400 1,600 62,400 63,700 61,900 38,215
2016.04.18 61,800 0 61,300 62,600 61,300 28,387
2016.04.15 61,800 700 60,600 62,200 60,600 36,900
2016.04.14 61,100 1,800 61,900 62,800 61,000 79,005
2016.04.12 62,900 200 63,500 63,600 61,600 53,534
2016.04.11 62,700 1,500 64,700 65,400 61,500 70,470
2016.04.08 64,200 2,100 62,300 64,700 61,500 117,917
2016.04.07 62,100 3,400 59,400 62,700 59,100 135,472
2016.04.06 58,700 1,200 58,000 59,100 57,500 63,727
2016.04.05 57,500 700 56,800 57,900 55,600 46,224
2016.04.04 56,800 1,100 55,100 57,200 55,100 30,914
2016.04.01 55,700 400 56,200 56,300 55,300 41,096
2016.03.31 56,100 1,000 55,400 57,200 55,300 61,815
2016.03.30 55,100 300 55,500 55,800 54,500 46,207
2016.03.29 55,400 800 54,600 56,000 54,000 35,768
2016.03.28 54,600 0 55,600 56,100 54,300 49,223
2016.03.25 54,600 1,500 56,200 56,300 54,200 61,964
2016.03.24 56,100 700 56,000 56,800 56,000 22,879
2016.03.23 56,800 800 55,500 57,600 55,500 56,555
2016.03.22 56,000 900 57,000 57,000 56,000 31,978
2016.03.21 56,900 900 57,000 57,300 56,000 37,295
2016.03.18 56,000 1,100 57,700 57,700 56,000 31,675
2016.03.17 57,100 2,100 55,100 57,300 55,000 62,435
2016.03.16 55,000 1,300 56,400 56,400 54,500 78,609
2016.03.15 56,300 600 55,700 56,700 55,700 34,978
2016.03.14 55,700 2,000 58,100 58,800 55,700 52,351
2016.03.11 57,700 400 58,000 58,400 57,200 39,304
2016.03.10 58,100 200 58,200 58,400 57,000 53,503
2016.03.09 57,900 1,800 56,100 57,900 55,000 69,440
2016.03.08 56,100 400 56,700 57,300 54,500 62,092
2016.03.07 56,500 900 56,000 57,300 56,000 76,345
2016.03.04 55,600 100 56,400 56,400 54,600 76,204
2016.03.03 55,500 2,700 52,900 55,700 52,900 95,339
2016.03.02 52,800 1,100 54,100 55,100 52,800 103,611
2016.02.29 53,900 600 53,500 54,100 52,000 113,239
2016.02.26 53,300 3,400 49,950 53,400 49,950 142,431
2016.02.25 49,900 1,300 51,200 52,900 49,550 65,324
2016.02.24 51,200 1,500 52,400 52,400 50,500 75,199
2016.02.23 52,700 100 53,100 53,100 50,900 109,027
2016.02.22 52,600 3,150 50,000 52,700 49,800 130,871
2016.02.19 49,450 2,850 47,000 49,500 46,200 70,397
2016.02.18 46,600 1,550 45,250 47,750 45,250 74,908
2016.02.17 45,050 700 45,750 45,750 45,000 31,720
2016.02.16 45,750 1,750 44,100 46,550 44,100 81,120
2016.02.15 44,000 600 43,600 44,350 42,900 55,457
2016.02.12 43,400 2,600 45,200 45,900 41,850 140,006
2016.02.11 46,000 2,250 46,500 47,450 45,600 57,419
2016.02.05 48,250 2,800 45,450 48,950 45,450 112,031
2016.02.04 45,450 1,550 47,000 47,000 45,300 68,924
2016.02.03 47,050 550 47,550 47,550 46,750 6,460
2016.02.02 47,600 400 48,050 48,250 47,000 36,738
2016.02.01 48,000 1,050 47,100 48,750 46,700 64,010
2016.01.29 46,950 1,100 48,050 48,500 46,850 51,150
2016.01.28 48,050 950 47,100 48,900 46,500 51,628
2016.01.27 47,100 250 48,450 48,450 47,100 44,319
2016.01.26 47,350 300 47,650 48,500 46,500 62,139
2016.01.25 47,650 0 48,500 49,900 47,550 127,359
2016.01.22 47,650 3,550 44,850 47,800 44,300 149,837
2016.01.21 44,100 750 43,450 45,200 43,350 102,179
2016.01.20 43,350 2,750 46,500 46,500 42,300 186,055
2016.01.19 46,100 2,900 49,000 49,000 45,100 211,338
2016.01.18 49,750 1,150 50,000 50,100 49,600 4,530
2016.01.15 50,900 1,400 52,400 53,000 50,700 87,648
2016.01.14 52,300 2,500 53,000 54,200 51,100 121,773
2016.01.13 54,800 100 55,200 55,600 54,500 42,795
2016.01.12 54,900 200 54,900 56,500 54,300 46,446
2016.01.11 54,700 2,700 57,000 57,100 54,700 51,888
2016.01.08 57,400 3,200 53,500 57,800 52,200 93,852
2016.01.07 54,200 3,300 58,300 58,400 53,800 113,881
2016.01.06 57,500 300 58,400 58,400 56,000 45,828
2016.01.05 57,800 2,300 60,100 60,300 57,400 66,892
2016.01.04 60,100 3,100 62,200 63,200 59,500 80,960
2015.12.30 63,200 1,200 62,100 63,400 61,900 41,194
2015.12.29 62,000 700 61,000 62,700 60,900 35,102
2015.12.28 61,300 1,600 59,000 61,800 59,000 40,180
2015.12.24 59,700 100 59,800 60,500 59,600 31,426
2015.12.23 59,600 100 59,100 59,600 59,100 495
2015.12.22 59,500 1,000 60,600 60,700 59,000 31,432
2015.12.21 60,500 1,600 59,300 61,200 58,700 57,666
2015.12.18 58,900 900 58,000 59,900 58,000 62,848
2015.12.17 58,000 2,900 55,600 58,500 55,600 67,665
2015.12.16 55,100 500 55,400 55,900 54,800 50,409
2015.12.15 54,600 200 53,700 55,200 53,600 44,179
2015.12.14 54,400 1,200 54,600 55,700 53,500 44,980
2015.12.11 55,600 800 54,400 56,700 54,400 50,119
2015.12.10 54,800 5,300 59,800 60,100 54,200 216,260
2015.12.09 60,100 1,000 61,800 61,800 60,100 45,669
2015.12.08 61,100 900 61,400 63,400 60,800 111,422
2015.12.07 60,200 200 60,300 60,800 60,200 23,430
2015.12.04 60,000 700 60,200 61,100 59,900 45,462
2015.12.03 60,700 1,000 61,500 61,700 60,300 34,091
2015.12.02 61,700 100 62,800 63,600 61,500 70,273
2015.12.01 61,800 400 61,400 62,400 61,400 26,330
2015.11.30 61,400 1,600 63,400 63,400 61,100 38,278
2015.11.27 63,000 200 63,100 63,300 62,100 40,845
2015.11.26 62,800 2,000 60,900 63,200 60,900 91,928
2015.11.25 60,800 600 60,400 61,500 60,300 61,999
2015.11.24 60,200 100 60,800 60,900 59,800 93,867
2015.11.23 60,300 3,400 64,200 64,300 59,900 213,662
2015.11.20 63,700 800 63,000 64,100 62,000 67,711
2015.11.19 62,900 200 63,500 64,200 61,700 80,725
2015.11.18 62,700 300 63,300 63,500 61,300 110,163
2015.11.17 63,000 900 63,700 64,400 61,200 211,654
2015.11.16 63,900 4,000 65,000 67,000 63,100 136,360
2015.11.13 67,900 2,000 69,000 69,500 66,400 83,683
2015.11.12 69,900 2,500 71,600 72,900 69,300 83,691
2015.11.11 72,400 2,500 68,300 73,600 68,300 94,670
2015.11.10 69,900 4,000 72,200 74,300 68,400 140,257
2015.11.09 73,900 4,700 79,100 79,400 73,600 134,429
2015.11.06 78,600 10,100 87,900 88,500 78,000 321,759
2015.11.05 88,700 5,700 83,000 88,900 82,400 124,616
2015.11.04 83,000 2,000 85,000 85,300 83,000 46,846
2015.11.03 85,000 1,400 87,400 87,600 84,600 36,770
2015.11.02 86,400 400 86,800 87,500 86,200 33,757
2015.10.30 86,000 0 86,000 86,600 84,400 49,614
2015.10.29 86,000 1,000 85,000 86,600 83,500 54,406
2015.10.28 85,000 400 84,800 85,600 83,300 66,092
2015.10.27 85,400 200 85,800 85,900 83,300 53,771
2015.10.26 85,600 1,200 87,300 87,600 85,000 45,460
2015.10.23 86,800 600 88,400 88,400 83,700 75,810
2015.10.22 87,400 2,000 86,000 87,500 83,900 98,268
2015.10.21 85,400 5,200 81,300 86,000 81,000 164,700
2015.10.20 80,200 500 81,200 81,500 80,000 48,530
2015.10.19 80,700 1,200 80,000 81,200 79,900 42,551
2015.10.16 79,500 1,800 78,300 80,700 78,200 54,875
2015.10.15 77,700 100 77,900 78,300 77,100 22,028
2015.10.14 77,800 300 78,100 78,700 77,600 22,608
2015.10.13 78,100 200 79,300 79,300 77,800 32,630
2015.10.12 77,900 100 78,700 78,800 77,700 25,777
2015.10.08 77,800 500 78,600 80,500 77,200 54,967
2015.10.07 78,300 3,500 80,300 81,600 78,300 69,469
2015.10.06 81,800 400 82,500 83,100 81,500 49,269
2015.10.05 81,400 900 82,800 83,800 81,400 50,791
2015.10.02 82,300 3,600 79,300 82,500 79,000 100,494
2015.10.01 78,700 1,400 80,800 80,800 78,700 39,813
2015.09.30 80,100 700 80,000 80,700 78,400 52,008
2015.09.25 80,800 200 81,200 82,000 78,700 49,502
2015.09.24 81,000 2,100 81,000 83,000 79,500 81,884
2015.09.23 78,900 1,800 80,700 81,200 78,600 28,783
2015.09.22 80,700 0 80,600 80,800 79,500 38,711
2015.09.21 80,700 1,600 78,100 81,500 78,100 61,293
2015.09.18 79,100 1,100 79,100 79,400 78,100 30,504
2015.09.17 78,000 1,000 79,300 80,000 78,000 39,070
2015.09.16 79,000 1,400 78,000 79,500 77,100 41,197
2015.09.15 77,600 900 78,700 79,900 77,000 40,128
2015.09.14 78,500 1,400 77,700 80,100 77,500 56,292
2015.09.11 77,100 1,600 78,400 78,500 76,800 37,198
2015.09.10 78,700 800 77,300 78,700 76,200 42,873
2015.09.09 77,900 4,200 74,900 77,900 74,100 74,538
2015.09.08 73,700 700 74,400 76,500 73,200 47,293
2015.09.07 74,400 800 75,400 76,500 74,000 34,239
2015.09.04 75,200 3,700 79,400 79,400 74,300 98,020
2015.09.03 78,900 300 80,400 81,000 78,900 55,323
2015.09.02 79,200 1,400 79,800 81,500 78,200 74,101
2015.09.01 80,600 4,400 84,700 85,300 80,500 147,777
2015.08.31 85,000 2,700 87,700 87,700 84,700 91,989
2015.08.28 87,700 3,300 91,100 91,700 87,000 165,785
2015.08.27 91,000 700 92,800 92,900 89,900 75,904
2015.08.26 91,700 500 92,000 92,300 90,500 63,867
2015.08.25 92,200 3,400 90,600 93,000 87,800 73,091
2015.08.24 88,800 1,600 90,300 91,900 88,700 55,269
2015.08.21 90,400 100 88,500 91,400 86,200 61,884
2015.08.20 90,500 2,400 88,300 91,900 88,000 78,774
2015.08.19 88,100 2,100 87,600 89,000 85,700 81,080
2015.08.18 90,200 1,300 91,500 91,600 86,200 119,234
2015.08.17 91,500 2,300 95,000 96,600 91,500 77,031
2015.08.13 93,800 2,700 94,600 95,900 92,400 90,599
2015.08.12 96,500 1,400 95,300 97,200 90,600 104,494
2015.08.11 95,100 3,700 98,400 98,500 95,100 77,016
2015.08.10 98,800 5,700 93,700 98,900 93,500 119,138
2015.08.07 93,100 600 92,400 93,700 91,400 45,489
2015.08.06 92,500 1,600 94,400 95,400 90,800 126,077
2015.08.05 94,100 3,300 96,900 97,300 94,000 86,590
2015.08.04 97,400 3,400 95,400 98,400 93,100 145,575
2015.08.03 94,000 1,700 93,400 94,100 91,500 93,711
2015.07.31 92,300 2,300 90,200 92,300 89,300 68,119
2015.07.30 90,000 300 90,900 92,000 88,400 56,200
2015.07.29 89,700 1,100 88,600 92,100 87,400 74,466
2015.07.28 88,600 3,800 92,000 92,200 87,500 120,452
2015.07.27 92,400 1,000 92,200 93,900 90,400 96,984
2015.07.24 91,400 100 91,300 94,500 89,700 96,411
2015.07.23 91,300 4,900 87,700 91,500 87,000 83,950
2015.07.22 86,400 2,000 87,800 88,300 85,700 61,085
2015.07.21 88,400 1,800 90,800 90,900 84,800 112,518
2015.07.20 90,200 700 92,000 93,500 88,100 102,668
2015.07.17 89,500 3,000 87,600 91,400 86,600 89,655
2015.07.16 86,500 200 88,500 88,500 85,300 65,982
2015.07.15 86,700 800 90,200 91,600 85,800 87,912
2015.07.14 87,500 1,200 88,800 91,000 87,500 74,758
2015.07.13 88,700 4,300 84,900 88,800 84,800 69,132
2015.07.10 84,400 300 84,100 85,800 82,500 44,322
2015.07.09 84,100 900 82,000 85,000 79,500 82,970
2015.07.08 83,200 2,500 86,400 88,800 83,100 94,748
2015.07.07 85,700 6,300 81,100 87,000 78,900 177,495
2015.07.06 79,400 1,300 79,500 81,000 78,800 46,354
2015.07.03 80,700 2,900 83,500 83,800 80,700 58,519
2015.07.02 83,600 2,100 83,200 84,700 82,300 78,779
2015.07.01 81,500 3,500 78,100 82,000 78,100 63,942
2015.06.30 78,000 800 78,800 79,900 75,500 89,885
2015.06.29 78,800 2,100 79,300 80,800 77,600 40,109
2015.06.26 80,900 600 81,800 82,100 80,100 46,538
2015.06.25 81,500 1,700 79,800 83,000 79,800 42,710
2015.06.24 79,800 1,300 81,400 81,800 79,800 49,079
2015.06.23 81,100 700 81,200 82,400 79,300 81,077
2015.06.22 80,400 5,500 75,800 83,200 75,800 197,083
2015.06.18 74,000 500 74,400 74,600 73,100 44,583
2015.06.17 73,500 1,200 74,900 75,600 72,500 60,590
2015.06.16 74,700 1,700 75,700 77,500 73,400 83,795
2015.06.15 76,400 2,500 78,700 78,700 75,200 73,852
2015.06.12 78,900 1,400 79,500 80,900 78,000 56,754
2015.06.11 80,300 1,300 81,000 81,700 78,800 69,089
2015.06.10 81,600 3,900 83,800 84,900 81,600 49,724
2015.06.09 85,500 2,700 83,000 85,800 82,100 65,193
2015.06.08 82,800 600 81,900 83,800 81,500 48,243
2015.06.05 81,400 1,500 81,800 83,700 80,800 19,406
2015.06.04 82,900 1,600 81,500 83,300 80,200 74,611
2015.06.03 81,300 1,200 80,500 82,600 78,400 179,811
2015.06.02 82,500 6,600 86,500 86,900 81,200 139,251
2015.06.01 89,100 3,000 88,300 91,500 87,400 114,458
2015.05.29 92,100 100 93,000 95,000 90,500 87,703
2015.05.28 92,200 5,600 88,000 93,400 88,000 154,634
2015.05.27 86,600 100 87,700 88,000 84,500 43,307
2015.05.26 86,500 800 85,700 88,600 85,600 44,397
2015.05.22 85,700 2,600 87,300 88,300 85,600 45,378
2015.05.21 87,700 2,300 89,500 89,500 87,200 16,591
2015.05.20 90,000 3,800 87,200 91,900 87,100 171,977
2015.05.19 86,200 1,200 85,400 86,600 84,100 79,744
2015.05.18 85,000 100 87,000 87,000 83,600 95,745
2015.05.14 81,200 1,600 82,700 82,700 80,600 36,562
2015.05.13 82,800 0 82,000 82,800 80,600 38,971
2015.05.11 82,000 1,300 80,700 83,300 78,000 70,653
2015.05.08 80,700 1,600 79,400 81,800 79,300 60,132
2015.05.07 79,100 100 76,500 79,800 76,200 61,456
2015.05.06 79,000 2,000 77,200 79,500 76,700 91,341
2015.05.04 81,000 4,000 85,100 85,100 78,800 107,651
2015.04.30 85,000 2,400 87,500 87,900 84,000 62,042
2015.04.29 87,400 900 89,000 89,300 85,600 60,776
2015.04.28 88,300 1,800 90,500 92,000 88,100 39,882
2015.04.27 90,100 1,600 88,500 90,100 87,200 44,147
2015.04.24 88,500 300 88,500 88,800 86,500 51,643
2015.04.23 88,800 500 88,800 88,800 84,000 96,886
2015.04.22 88,300 1,300 90,100 91,100 84,000 67,384
2015.04.21 89,600 1,000 88,600 91,000 88,300 35,323
2015.04.20 88,600 1,300 89,600 89,700 87,900 35,332
2015.04.17 89,900 800 88,900 90,100 87,900 56,428
2015.04.16 89,100 2,000 90,900 91,100 87,300 122,173
2015.04.14 93,400 1,300 93,000 96,900 92,600 67,585
2015.04.13 92,100 1,500 91,800 92,300 90,500 39,619
2015.04.10 90,600 700 91,300 92,300 90,400 55,249
2015.04.09 91,300 700 93,500 94,100 91,000 44,303
2015.04.08 92,000 2,700 94,000 94,100 91,000 73,243
2015.04.07 94,700 2,500 94,700 95,900 94,100 32,862
2015.04.06 97,200 0 98,200 98,200 95,700 28,910
2015.04.03 97,200 1,900 96,400 97,300 96,000 25,227
2015.04.02 95,300 3,200 98,300 98,300 94,500 49,513
2015.04.01 98,500 300 97,500 99,000 95,700 42,471
2015.03.31 98,200 4,700 95,300 98,200 93,700 76,238
2015.03.30 93,500 2,600 92,000 93,900 91,600 34,761
2015.03.27 90,900 400 90,100 91,600 89,500 26,723
2015.03.26 91,300 2,600 93,200 93,600 89,200 111,858
2015.03.25 93,900 2,200 95,400 95,700 92,800 86,007
2015.03.24 96,100 100 96,000 98,300 94,900 65,267
2015.03.23 96,000 0 94,200 96,000 93,200 27,382
2015.03.20 96,000 1,000 95,000 97,000 94,500 76,309
2015.03.19 95,000 200 94,500 95,900 91,700 62,309
2015.03.17 98,700 3,800 105,000 111,000 97,300 243,969
2015.03.16 102,500 4,300 99,500 102,500 97,700 100,108
2015.03.13 98,200 800 98,400 99,000 96,700 24,709
2015.03.12 97,400 4,600 94,500 97,400 92,500 52,028
2015.03.11 92,800 200 92,600 95,400 91,600 42,823
2015.03.10 92,600 5,100 97,100 97,300 90,400 90,338
2015.03.09 97,700 700 97,500 98,400 94,300 55,334
2015.03.05 100,000 1,600 98,500 101,500 97,300 55,500
2015.03.04 98,400 4,100 101,500 101,500 97,200 60,301
2015.03.03 102,500 0 102,500 103,500 98,200 40,685
2015.02.27 101,000 500 101,000 101,500 99,000 56,286
2015.02.26 100,500 3,500 97,300 101,000 95,500 87,259
2015.02.25 97,000 2,800 98,300 101,000 96,200 89,438
2015.02.24 99,800 12,000 87,900 100,500 87,900 196,607
2015.02.23 87,800 1,000 89,500 89,900 87,600 14,998
2015.02.17 88,800 1,000 87,900 88,800 85,900 30,734
2015.02.16 87,800 2,100 89,800 89,800 85,900 51,032
2015.02.13 89,900 1,600 90,100 90,600 87,600 51,721
2015.02.12 91,500 1,600 90,800 92,300 89,200 55,602
2015.02.11 89,900 3,300 87,600 89,900 86,700 74,326
2015.02.10 86,600 600 85,400 87,200 84,600 82,846
2015.02.09 86,000 5,700 91,000 91,300 86,000 125,457
2015.02.06 91,700 1,700 93,000 93,400 91,500 43,957
2015.02.05 93,400 2,400 97,100 99,000 93,000 91,906
2015.02.04 95,800 2,200 95,000 97,000 92,600 127,256
2015.02.03 98,000 0 95,900 98,200 92,800 121,527
2015.02.02 98,000 3,500 98,900 99,900 96,900 100,767
2015.01.30 101,500 5,600 96,500 104,500 94,000 120,417
2015.01.29 95,900 3,500 93,400 97,500 92,400 109,894
2015.01.28 92,400 100 91,200 92,800 90,600 43,249
2015.01.27 92,500 500 92,200 93,000 90,400 56,381
2015.01.26 92,000 100 92,300 93,900 91,200 35,137
2015.01.23 92,100 1,800 91,900 93,000 89,900 72,536
2015.01.22 90,300 1,000 91,200 91,900 89,500 48,228
2015.01.21 91,300 700 92,000 93,600 89,700 50,711
2015.01.20 90,600 2,400 89,600 92,100 88,200 74,615
2015.01.19 88,200 4,100 93,000 93,000 88,100 95,484
2015.01.15 92,000 2,000 93,000 97,000 90,800 116,101
2015.01.14 94,000 6,000 88,100 97,500 88,100 133,384
2015.01.13 88,000 1,000 89,200 89,300 87,100 33,724
2015.01.12 89,000 2,700 86,300 89,500 86,300 38,972
2015.01.09 86,300 300 86,000 88,900 85,000 54,976
2015.01.07 86,600 2,000 88,600 89,500 86,100 50,046
2015.01.05 89,500 4,400 87,300 90,900 86,400 108,257
2015.01.02 85,100 4,900 81,000 85,800 80,500 82,545
2014.12.30 80,200 300 80,700 81,500 78,900 47,610
2014.12.29 79,900 3,400 76,500 82,200 76,400 83,680
2014.12.26 76,500 300 76,700 77,700 75,500 47,717
2014.12.24 76,200 1,800 77,000 78,000 76,000 53,218
2014.12.23 78,000 700 77,600 79,800 77,100 59,269
2014.12.19 77,400 600 78,800 79,300 77,100 47,507
2014.12.18 78,000 2,400 80,400 80,400 74,700 135,508
2014.12.17 80,400 1,300 81,700 81,700 79,400 45,450
2014.12.16 81,700 4,000 78,200 81,700 77,500 109,241
2014.12.15 77,700 2,000 79,700 81,000 77,300 66,656
2014.12.12 79,700 2,000 79,200 80,000 76,100 53,222
2014.12.11 77,700 1,300 80,000 81,000 77,400 60,532
2014.12.10 79,000 1,000 80,000 80,000 77,300 54,792
2014.12.09 80,000 1,100 80,100 81,500 78,900 93,055
2014.12.08 78,900 3,100 76,400 79,600 75,600 97,161
2014.12.05 75,800 500 77,100 78,300 75,300 37,688
2014.12.04 76,300 1,000 77,000 77,500 75,000 68,692
2014.12.03 77,300 100 78,200 80,000 76,900 65,906
2014.12.02 77,400 1,100 78,100 78,900 76,100 69,020
2014.12.01 78,500 2,500 78,400 80,800 77,000 205,124
2014.11.28 76,000 4,500 72,500 78,300 72,100 111,100
2014.11.27 71,500 1,100 70,900 72,000 69,400 27,986
2014.11.26 70,400 1,200 69,600 71,200 68,600 28,896
2014.11.25 69,200 400 68,800 69,400 68,000 43,676
2014.11.24 69,500 3,200 72,700 72,700 67,200 127,731
2014.11.21 72,700 500 74,200 74,200 72,400 20,546
2014.11.20 73,200 500 74,400 74,400 72,700 16,279
2014.11.19 73,700 200 74,000 74,600 72,100 47,466
2014.11.18 73,900 800 73,800 75,400 72,300 53,896
2014.11.17 73,100 900 74,100 75,100 70,100 73,068
2014.11.14 74,000 0 74,000 76,500 73,200 45,891
2014.11.13 74,000 2,100 76,700 76,900 73,600 52,276
2014.11.12 76,100 1,100 75,200 78,500 75,200 71,714
2014.11.11 75,000 1,800 72,800 76,200 72,400 68,939
2014.11.10 73,200 1,000 74,900 75,000 73,000 20,599
2014.11.07 74,200 200 74,000 75,300 71,500 56,798
2014.11.06 74,000 1,100 75,200 75,300 72,000 42,571
2014.11.05 75,100 800 76,300 76,700 74,200 56,139
2014.11.04 75,900 800 74,900 76,200 73,400 62,546
2014.11.03 75,100 3,900 71,400 76,700 71,400 96,715
2014.10.31 71,200 1,400 72,700 72,700 70,300 50,368
2014.10.30 72,600 200 71,400 74,500 71,100 45,353
2014.10.29 72,800 1,500 74,700 74,700 71,300 84,876
2014.10.28 74,300 600 75,700 75,700 72,700 77,548
2014.10.27 74,900 5,400 70,400 75,000 70,200 173,938
2014.10.24 69,500 100 70,200 70,800 68,900 59,203
2014.10.23 69,600 0 70,000 71,000 69,000 92,259
2014.10.22 69,600 3,200 67,300 70,100 66,500 196,158
2014.10.21 66,400 2,100 64,500 67,100 64,200 151,473
2014.10.20 64,300 1,900 63,800 64,600 62,600 79,144
2014.10.17 62,400 200 62,300 63,500 60,300 96,677
2014.10.16 62,200 2,200 60,100 63,000 59,200 160,191
2014.10.15 60,000 1,000 57,900 61,400 57,900 67,579
2014.10.13 57,700 3,100 60,200 60,200 56,900 68,052
2014.10.10 60,800 700 59,700 60,800 58,500 48,860
2014.10.08 60,100 2,000 57,800 61,000 57,600 64,555
2014.10.07 58,100 1,700 59,800 59,800 56,500 153,324
2014.10.06 59,800 2,100 62,500 62,500 59,600 51,915
2014.10.02 61,900 200 61,300 62,300 60,700 53,811
2014.10.01 62,100 300 61,500 62,300 60,700 58,022
2014.09.30 61,800 1,200 62,700 63,500 61,500 55,391
2014.09.29 63,000 1,400 64,400 64,500 61,700 80,775
2014.09.26 64,400 0 63,900 64,400 63,400 57,757
2014.09.25 64,400 300 64,400 65,500 62,700 91,447
2014.09.24 64,100 700 63,000 64,300 62,500 82,503
2014.09.23 63,400 600 64,000 64,600 62,100 104,681
2014.09.22 64,000 1,800 62,100 64,000 60,500 102,879
2014.09.19 62,200 1,000 63,200 63,200 61,400 88,749
2014.09.18 63,200 100 63,200 63,500 62,300 54,946
2014.09.17 63,100 100 63,800 63,800 61,800 80,979
2014.09.16 63,000 700 62,500 63,800 62,300 69,733
2014.09.15 62,300 3,200 65,500 65,500 62,300 75,253
2014.09.12 65,500 500 65,000 66,700 63,700 77,545
2014.09.11 66,000 1,400 67,600 67,900 64,900 92,513
2014.09.05 67,400 800 66,900 67,600 65,500 116,209
2014.09.04 66,600 400 66,800 67,700 65,900 98,830
2014.09.03 67,000 1,000 66,100 67,000 64,700 158,673
2014.09.02 66,000 5,200 61,400 66,600 60,600 395,863
2014.09.01 60,800 300 60,700 61,400 59,300 87,691
2014.08.29 60,500 1,100 60,500 62,100 60,200 181,998
2014.08.28 61,600 200 60,400 62,000 60,400 42,179
2014.08.27 61,400 600 63,000 63,500 59,700 127,576
2014.08.26 62,000 500 61,100 62,400 61,100 64,413
2014.08.25 61,500 400 61,200 62,300 59,400 76,062
2014.08.22 61,100 2,900 58,900 61,100 57,100 58,719
2014.08.21 58,200 600 57,700 58,500 56,600 38,198
2014.08.20 57,600 200 57,700 58,500 56,600 44,280
2014.08.19 57,400 800 56,500 57,800 56,000 52,108
2014.08.18 56,600 1,500 58,200 58,200 56,100 59,382
2014.08.14 58,100 100 58,500 58,800 57,200 53,908
2014.08.13 58,200 2,000 60,200 60,200 57,700 75,176
2014.08.12 60,200 500 61,300 61,300 58,700 54,557
2014.08.11 60,800 200 61,300 63,400 59,600 112,147
2014.08.08 61,000 2,600 58,900 61,600 58,900 185,765
2014.08.07 58,400 200 58,200 60,100 56,300 222,587
2014.08.06 58,200 1,800 60,000 60,000 57,200 86,854
2014.08.05 60,000 2,800 57,400 60,200 57,300 107,214
2014.08.04 57,200 2,000 58,900 58,900 56,900 117,371
2014.08.01 59,200 1,600 60,700 60,700 59,100 33,039
2014.07.31 60,800 800 61,700 61,800 59,200 36,474
2014.07.30 61,600 1,100 60,500 62,100 60,500 37,479
2014.07.29 60,500 400 61,100 61,100 59,300 40,248
2014.07.28 60,900 900 61,300 61,500 60,500 45,414
2014.07.25 61,800 2,700 64,500 64,500 61,300 44,519
2014.07.24 64,500 1,000 63,500 64,600 62,300 37,180
2014.07.23 63,500 400 64,100 64,100 62,500 22,527
2014.07.22 63,900 2,000 61,900 64,800 61,500 48,116
2014.07.21 61,900 1,000 63,000 63,300 60,900 43,813
2014.07.18 62,900 0 62,500 64,100 62,400 27,151
2014.07.17 62,900 600 63,800 64,300 62,500 28,163
2014.07.16 63,500 1,400 64,900 64,900 62,900 56,220
2014.07.15 64,900 2,700 67,600 67,600 64,000 78,271
2014.07.14 67,600 1,000 66,800 68,200 66,000 29,696
2014.07.11 66,600 1,900 67,900 68,400 66,100 41,142
2014.07.10 68,500 1,000 70,100 70,100 68,100 31,579
2014.07.09 69,500 500 70,000 70,800 68,000 60,232
2014.07.08 70,000 2,000 67,600 70,900 67,500 28,369
2014.07.07 68,000 1,300 70,300 70,500 67,700 26,785
2014.07.04 71,500 2,800 68,600 72,000 68,600 70,217
2014.07.03 68,700 200 68,800 69,100 67,800 56,919
2014.07.02 68,500 200 69,300 69,900 68,100 39,667
2014.07.01 68,700 2,800 66,000 69,200 65,000 40,110
2014.06.30 65,900 500 65,100 66,100 63,500 38,226
2014.06.27 65,400 200 65,200 66,400 64,600 34,238
2014.06.26 65,200 3,200 68,600 68,700 64,900 145,310
2014.06.25 68,400 900 69,300 69,500 68,000 19,528
2014.06.24 69,300 600 69,900 70,200 67,400 54,242
2014.06.23 69,900 800 70,700 71,600 69,200 23,967
2014.06.20 70,700 700 69,500 70,700 67,900 24,386
2014.06.19 70,000 500 69,500 70,000 68,000 19,024
2014.06.18 69,500 1,400 71,000 71,200 68,700 25,930
2014.06.17 70,900 3,000 68,300 70,900 67,200 41,375
2014.06.16 67,900 1,700 69,800 70,000 67,000 39,708
2014.06.13 69,600 1,000 70,600 70,600 68,500 50,115
2014.06.12 70,600 1,000 71,800 72,000 69,400 37,989
2014.06.11 71,600 500 72,100 72,100 70,700 23,122
2014.06.10 72,100 1,200 71,900 72,700 70,500 56,924
2014.06.09 70,900 700 72,200 72,500 70,700 30,645
2014.06.05 71,700 2,500 68,200 73,000 68,000 146,492
2014.06.03 74,200 300 74,200 75,400 72,100 62,404
2014.06.02 73,900 2,600 72,300 76,500 70,100 106,131
2014.05.30 72,000 9,200 63,200 72,200 63,200 124,960
2014.05.29 62,800 100 62,700 63,300 61,500 27,190
2014.05.28 62,700 200 62,900 62,900 61,600 22,499
2014.05.27 62,900 600 62,300 62,900 60,800 26,227
2014.05.26 62,300 1,200 61,900 63,700 61,300 27,250
2014.05.23 61,100 100 61,500 62,100 60,600 16,294
2014.05.22 61,200 800 62,600 62,700 61,200 32,601
2014.05.21 62,000 3,300 59,400 63,900 58,500 66,966
2014.05.20 58,700 1,800 57,000 59,400 57,000 35,466
2014.05.19 56,900 300 57,000 58,200 56,200 20,991
2014.05.16 57,200 1,400 58,600 59,300 57,000 25,858
2014.05.15 58,600 200 59,600 59,800 58,400 26,747
2014.05.14 58,800 1,100 57,200 59,700 57,200 25,852
2014.05.13 57,700 1,200 58,900 58,900 57,600 14,812
2014.05.12 58,900 100 59,500 60,300 58,600 22,000
2014.05.09 59,000 2,900 56,100 59,700 55,400 52,226
2014.05.08 56,100 400 57,400 57,600 55,500 25,086
2014.05.07 56,500 600 56,500 57,400 55,300 37,743
2014.05.02 55,900 2,600 53,200 56,400 53,100 49,609
2014.04.30 53,300 300 53,500 53,800 53,200 27,489
2014.04.29 53,600 1,000 54,700 54,700 53,500 20,178
2014.04.28 54,600 400 55,700 55,700 54,100 8,608
2014.04.25 55,000 900 53,000 55,500 53,000 22,925
2014.04.24 54,100 1,300 55,400 55,500 53,700 34,044
2014.04.23 55,400 100 55,400 56,800 54,800 27,003
2014.04.22 55,500 900 56,000 56,500 55,400 18,979
2014.04.21 56,400 100 56,500 57,000 55,800 16,382
2014.04.18 56,300 0 56,300 57,200 54,900 26,040
2014.04.17 56,300 1,100 57,500 57,800 56,200 23,228
2014.04.16 57,400 200 57,500 58,100 56,500 36,473
2014.04.15 57,300 300 57,700 57,900 56,600 11,268
2014.04.14 57,600 600 57,000 57,700 56,000 26,256
2014.04.11 57,000 300 56,600 57,300 55,800 27,692
2014.04.10 56,100 700 56,500 57,200 55,700 18,453
2014.04.09 56,800 0 57,100 57,600 55,800 31,736
2014.04.08 56,800 100 56,600 56,900 55,100 31,117
2014.04.07 56,900 2,400 59,000 59,000 56,600 54,239
2014.04.04 59,300 800 60,200 60,200 58,000 65,387
2014.04.03 60,100 300 59,700 61,500 57,900 52,698
2014.04.02 59,800 2,300 57,600 59,800 57,500 62,897
2014.04.01 57,500 600 56,900 59,000 56,400 50,926
2014.03.31 56,900 1,000 58,100 58,700 56,300 29,725
2014.03.28 57,900 700 57,500 58,300 56,400 23,475
2014.03.27 57,200 200 56,600 57,500 55,000 41,371
2014.03.26 57,000 600 56,600 57,800 55,400 41,978
2014.03.25 56,400 2,200 58,600 58,600 55,700 63,080
2014.03.24 58,600 300 59,000 59,100 56,900 49,771
2014.03.21 58,900 100 58,900 59,100 57,300 46,268
2014.03.20 58,800 400 58,700 59,000 57,000 49,756
2014.03.19 58,400 2,300 56,900 58,700 56,700 69,934
2014.03.18 56,100 400 55,800 56,900 55,000 35,812
2014.03.17 55,700 1,600 57,500 57,700 53,400 124,547
2014.03.14 57,300 2,000 55,200 57,900 54,700 77,032
2014.03.13 55,300 800 56,200 56,700 55,000 59,715
2014.03.12 56,100 100 56,000 56,300 53,900 88,559
2014.03.11 56,000 2,900 53,000 57,000 52,300 88,087
2014.03.10 53,100 400 54,000 54,000 52,300 88,998
2014.03.07 52,700 1,200 51,500 54,000 50,100 130,323
2014.03.06 51,500 1,500 50,000 52,000 49,650 170,847
2014.03.05 50,000 2,100 48,050 50,000 48,050 137,670
2014.03.04 47,900 1,600 46,300 48,600 45,800 93,970
2014.03.03 46,300 0 45,800 47,750 44,900 67,567
2014.02.28 46,300 1,050 47,400 47,700 46,000 40,130
2014.02.27 47,350 0 47,350 48,400 46,700 25,710
2014.02.26 47,350 1,550 45,700 48,300 45,000 70,060
2014.02.25 45,800 50 46,050 47,000 45,450 75,200
2014.02.24 45,850 0 46,200 46,350 45,100 47,740
2014.02.21 45,850 3,150 43,450 46,000 43,250 115,370
2014.02.19 40,850 150 40,800 41,200 40,300 15,610
2014.02.18 40,700 800 40,200 40,850 40,200 23,180
2014.02.17 39,900 400 39,500 40,600 39,200 16,240
2014.02.14 39,500 350 39,900 40,350 39,350 12,900
2014.02.12 39,400 200 39,700 39,700 38,850 20,780
2014.02.11 39,200 200 39,300 39,700 38,750 14,570
2014.02.10 39,400 650 40,050 40,100 39,250 17,510
2014.02.07 40,050 2,050 38,550 40,100 38,550 23,270
2014.02.06 38,000 350 38,350 38,350 37,800 12,810
2014.02.05 38,350 150 39,350 39,350 38,300 7,530
2014.02.04 38,200 800 38,800 38,850 37,700 12,780
2014.02.03 39,000 400 39,200 39,300 38,700 3,420
2014.01.29 39,400 750 39,200 39,600 38,600 6,190
2014.01.28 38,650 550 38,300 38,700 37,750 5,330
2014.01.27 38,100 1,100 38,500 38,650 38,000 11,590
2014.01.24 39,200 200 39,200 39,300 38,700 8,330
2014.01.23 39,000 800 40,000 40,050 38,750 10,470
2014.01.22 39,800 0 40,000 40,050 39,500 6,580
2014.01.21 39,800 150 39,650 40,000 38,750 16,780
2014.01.20 39,650 850 40,550 40,800 39,600 8,370
2014.01.17 40,500 50 40,550 40,800 40,350 4,640
2014.01.16 40,550 550 40,750 41,150 40,450 9,380
2014.01.15 41,100 100 41,050 41,450 40,650 6,880
2014.01.14 41,000 200 40,800 41,150 40,150 15,400
2014.01.13 41,200 300 41,300 41,300 40,750 7,600
2014.01.10 41,500 400 41,950 42,000 41,150 7,830
2014.01.09 41,900 250 41,600 42,000 41,150 14,820
2014.01.08 41,650 350 41,300 41,650 40,600 9,530
2014.01.07 41,300 1,250 40,100 41,350 39,900 15,100
2014.01.06 40,050 0 40,000 40,500 39,650 11,330
2014.01.03 40,050 950 41,100 41,100 40,050 12,500
2014.01.02 41,000 50 41,000 41,400 40,150 17,780
2013.12.30 40,950 200 41,400 41,850 40,250 13,350
2013.12.27 41,150 700 41,800 41,800 40,800 8,830
2013.12.26 41,850 150 41,000 42,400 41,000 19,540
2013.12.24 42,000 1,000 40,900 42,150 40,300 22,440
2013.12.23 41,000 1,300 40,000 41,200 39,050 28,240
2013.12.20 39,700 500 39,500 39,950 38,900 12,520
2013.12.19 39,200 1,050 38,600 39,500 38,400 18,450
2013.12.18 38,150 550 38,100 38,850 36,700 58,740
2013.12.17 38,700 400 39,600 39,600 38,500 18,680
2013.12.16 39,100 800 40,000 40,400 39,100 17,010
2013.12.13 39,900 150 40,050 40,650 39,900 15,830
2013.12.12 40,050 1,050 40,600 40,850 40,000 23,680
2013.12.11 41,100 650 42,150 42,150 41,050 12,520
2013.12.10 41,750 300 41,450 42,200 41,000 19,860
2013.12.09 41,450 500 42,000 42,150 40,600 33,760
2013.12.06 41,950 600 42,800 42,800 41,450 31,280
2013.12.05 42,550 100 42,450 42,650 41,700 17,990
2013.12.04 42,450 50 42,350 42,700 41,700 18,660
2013.12.03 42,500 300 42,150 42,850 41,650 31,260
2013.12.02 42,200 850 41,800 42,200 41,000 34,010
2013.11.29 41,350 800 42,450 43,300 40,800 77,130
2013.11.28 42,150 1,250 43,350 43,700 42,100 42,960
2013.11.27 43,400 550 43,000 43,900 42,400 59,140
2013.11.26 42,850 2,750 44,600 45,100 42,700 119,820
2013.11.25 45,600 400 45,750 46,400 44,700 34,280
2013.11.22 45,200 1,150 44,800 46,000 44,300 42,830
2013.11.21 44,050 400 43,450 44,800 42,850 20,940
2013.11.20 43,650 150 43,850 43,900 43,100 13,110
2013.11.19 43,500 750 42,700 43,800 42,400 30,890
2013.11.18 42,750 500 43,450 43,500 41,950 31,280
2013.11.15 43,250 300 42,950 44,000 42,400 51,080
2013.11.14 42,950 1,800 41,250 43,000 40,400 60,740
2013.11.13 41,150 100 41,250 41,700 40,750 16,750
2013.11.12 41,250 150 41,500 42,400 40,900 30,320
2013.11.11 41,400 1,450 40,350 41,900 40,200 53,470
2013.11.08 39,950 0 39,650 40,900 39,350 32,780
2013.11.07 39,950 200 39,800 40,000 39,550 13,480
2013.11.06 39,750 850 38,600 39,950 38,500 17,660
2013.11.05 38,900 900 39,550 39,700 38,500 33,250
2013.11.04 39,800 950 40,800 40,850 39,400 42,850
2013.11.01 40,750 600 39,800 41,000 39,700 45,540
2013.10.31 40,150 700 40,600 40,600 39,800 14,610
2013.10.30 40,850 0 40,850 41,150 40,200 23,270
2013.10.29 40,850 750 40,200 41,350 40,200 38,810
2013.10.28 40,100 700 39,550 40,200 38,800 30,740
2013.10.25 39,400 50 39,500 40,300 38,850 24,420
2013.10.24 39,350 1,450 37,900 39,550 37,550 24,610
2013.10.23 37,900 400 38,000 38,350 37,700 10,590
2013.10.22 38,300 200 38,550 38,700 38,000 8,080
2013.10.21 38,500 200 38,400 38,500 37,600 17,260
2013.10.18 38,300 1,300 37,100 38,400 35,700 46,170
2013.10.17 37,000 1,150 38,200 38,500 37,000 35,300
2013.10.16 38,150 250 38,400 38,400 37,500 21,820
2013.10.15 38,400 300 38,800 39,050 38,200 10,880
2013.10.14 38,700 200 38,500 38,900 38,100 10,700
2013.10.11 38,500 550 39,100 39,500 38,400 8,210
2013.10.10 39,050 200 38,250 39,150 38,250 11,000
2013.10.08 38,850 650 38,000 38,950 37,000 37,970
2013.10.07 38,200 750 38,950 38,950 38,150 8,360
2013.10.04 38,950 50 38,900 38,950 37,500 38,000
2013.10.02 38,900 600 39,700 39,700 38,750 18,910
2013.10.01 39,500 650 40,150 40,350 38,850 38,760
2013.09.30 40,150 400 39,750 40,650 39,350 38,000
2013.09.27 39,750 450 39,500 39,850 39,000 18,210
2013.09.26 39,300 200 39,050 39,800 38,800 26,660
2013.09.25 39,100 400 38,750 39,300 38,350 27,190
2013.09.24 38,700 400 39,000 39,200 37,600 59,110
2013.09.23 39,100 300 38,800 39,650 38,550 23,560
2013.09.17 38,800 850 39,700 40,000 38,800 17,260
2013.09.16 39,650 850 40,500 40,600 39,650 15,040
2013.09.13 40,500 200 40,750 40,850 39,950 44,840
2013.09.12 40,700 1,400 39,400 40,850 38,750 52,830
2013.09.11 39,300 150 39,300 39,500 38,500 59,290
2013.09.10 39,150 900 40,050 40,100 39,100 56,260
2013.09.09 40,050 50 40,400 40,400 39,600 27,540
2013.09.06 40,000 350 39,600 40,400 39,450 32,370
2013.09.05 39,650 750 40,500 40,600 39,650 52,060
2013.09.04 40,400 550 40,950 40,950 39,500 61,120
2013.09.03 40,950 250 41,250 41,500 39,700 83,110
2013.09.02 41,200 250 41,500 42,650 41,150 33,110
2013.08.30 41,450 1,000 41,000 41,450 40,300 41,780
2013.08.29 40,450 500 40,350 40,850 39,700 38,220
2013.08.28 39,950 1,050 40,200 40,750 39,600 42,510
2013.08.27 41,000 1,050 40,100 41,000 39,550 62,800
2013.08.26 39,950 500 40,000 40,300 39,700 22,660
2013.08.23 39,450 1,450 38,650 39,850 38,200 34,670
2013.08.22 38,000 1,050 39,200 39,200 37,900 32,400
2013.08.21 39,050 250 39,650 39,950 38,450 35,480
2013.08.20 38,800 1,700 40,050 40,600 38,100 39,410
2013.08.19 40,500 200 40,250 41,200 40,100 24,490
2013.08.16 40,700 1,100 38,700 40,750 38,500 46,470
2013.08.14 39,600 400 39,900 40,250 39,200 40,420
2013.08.13 40,000 0 40,000 40,450 39,000 57,760
2013.08.12 40,000 1,150 39,050 40,350 38,100 73,260
2013.08.09 38,850 1,650 40,600 40,600 38,850 69,110
2013.08.08 40,500 600 41,100 41,700 40,350 38,620
2013.08.07 41,100 100 40,650 41,900 39,250 116,850
2013.08.06 41,000 300 41,600 42,850 40,900 74,190
2013.08.05 41,300 2,100 39,200 41,300 37,950 121,640
2013.08.02 39,200 650 39,900 40,900 38,950 104,660
2013.08.01 39,850 350 40,900 41,200 39,650 74,240
2013.07.31 40,200 1,700 38,750 40,250 38,050 114,170
2013.07.30 38,500 1,600 36,950 39,200 36,250 104,330
2013.07.29 36,900 500 36,350 37,250 35,200 112,280
2013.07.26 36,400 1,400 35,200 36,800 34,550 61,910
2013.07.25 35,000 200 35,000 35,000 34,300 44,270
2013.07.24 34,800 900 33,900 34,900 33,500 49,820
2013.07.23 33,900 100 34,150 34,450 33,100 49,680
2013.07.22 34,000 1,000 33,050 34,600 33,050 90,390
2013.07.19 33,000 50 33,900 34,350 32,900 92,840
2013.07.18 32,950 1,700 31,000 32,950 30,900 81,590
2013.07.17 31,250 0 31,300 31,650 30,750 48,810
2013.07.16 31,250 1,050 32,500 32,700 31,250 68,420
2013.07.15 32,300 950 31,300 32,400 31,000 70,310
2013.07.12 31,350 550 31,200 32,200 30,650 80,500
2013.07.11 30,800 2,200 29,000 30,800 28,950 74,990
2013.07.10 28,600 850 29,500 29,500 28,550 31,350
2013.07.09 29,450 0 29,650 29,800 28,750 25,490
2013.07.08 29,450 250 29,750 30,050 29,000 37,630
2013.07.05 29,700 700 29,050 29,700 28,400 46,200
2013.07.04 29,000 300 28,900 29,300 28,150 30,110
2013.07.03 28,700 300 28,450 28,700 27,800 37,360
2013.07.02 28,400 700 27,700 28,600 27,450 29,770
2013.07.01 27,700 400 28,100 28,100 27,550 22,260
2013.06.28 28,100 400 27,950 28,250 27,200 40,060
2013.06.27 27,700 1,350 27,150 27,800 26,700 36,910
2013.06.26 26,350 450 26,500 26,800 26,100 25,460
2013.06.25 25,900 850 26,350 26,600 24,600 106,610
2013.06.24 26,750 1,600 28,350 28,350 26,750 46,050
2013.06.21 28,350 350 28,050 28,350 27,500 40,440
2013.06.20 28,700 350 28,350 28,900 28,000 44,740
2013.06.19 29,050 300 28,950 29,100 28,500 27,870
2013.06.18 28,750 600 27,750 28,900 27,450 48,160
2013.06.17 28,150 1,050 29,000 29,050 26,750 94,590
2013.06.14 29,200 450 29,150 29,900 28,900 46,350
2013.06.13 28,750 450 29,250 30,000 28,750 81,780
2013.06.12 29,200 1,000 28,000 29,750 27,850 91,210
2013.06.11 28,200 650 28,150 28,750 27,650 55,890
2013.06.10 27,550 450 27,700 28,350 27,300 57,930
2013.06.07 28,000 750 27,500 29,100 27,400 112,220
2013.06.05 27,250 900 28,150 28,250 27,100 72,260
2013.06.04 28,150 2,150 29,950 30,100 28,000 141,840
2013.06.03 30,300 950 29,900 31,500 29,400 224,890
2013.05.31 29,350 3,100 27,500 29,850 27,100 326,370
2013.05.30 26,250 550 26,850 26,850 25,750 48,930
2013.05.29 26,800 600 26,500 26,900 26,250 44,250
2013.05.28 26,200 450 25,850 26,550 25,750 38,810
2013.05.27 25,750 0 26,100 26,100 25,450 26,240
2013.05.24 25,750 100 25,450 25,800 25,400 28,380
2013.05.23 25,650 100 25,750 25,850 25,300 29,810
2013.05.22 25,750 100 26,000 26,100 25,300 54,200
2013.05.21 25,650 950 24,750 25,750 24,650 41,480
2013.05.20 24,700 650 25,350 25,350 24,200 77,420
2013.05.16 25,350 1,100 26,500 26,750 25,350 35,840
2013.05.15 26,450 0 26,400 26,700 25,900 25,140
2013.05.14 26,450 550 27,000 27,050 25,450 93,560
2013.05.13 27,000 850 28,100 28,150 26,400 94,490
2013.05.10 27,850 350 27,650 28,400 27,050 99,430
2013.05.09 27,500 150 27,400 27,700 26,750 85,210
2013.05.08 27,350 1,100 26,650 27,350 26,150 198,200
2013.05.07 26,250 300 25,750 26,300 25,400 66,590
2013.05.06 25,950 550 25,400 26,300 25,400 103,030
2013.05.03 25,400 800 26,500 26,500 25,150 96,360
2013.05.02 26,200 150 26,400 26,500 25,800 69,590
2013.04.30 26,350 50 26,300 26,650 25,800 127,890
2013.04.29 26,300 2,250 28,300 28,750 25,750 363,700
2013.04.26 28,550 150 28,350 29,000 27,800 118,390
2013.04.25 28,700 1,100 28,100 29,350 27,150 300,510
2013.04.24 27,600 3,600 24,500 27,600 24,400 326,780
2013.04.23 24,000 2,000 22,250 24,000 22,250 201,710
2013.04.22 22,000 500 21,450 22,300 21,100 41,940
2013.04.19 21,500 850 20,850 21,500 20,500 35,350
2013.04.18 20,650 200 20,800 20,800 20,450 12,340
2013.04.17 20,850 400 20,450 20,850 20,450 19,590
2013.04.16 20,450 200 20,500 20,600 20,100 17,620
2013.04.15 20,650 50 20,850 20,850 20,100 25,050
2013.04.12 20,600 1,050 19,850 20,950 19,850 57,470
2013.04.11 19,550 850 18,700 19,650 18,700 21,150
2013.04.10 18,700 200 18,850 18,950 18,500 12,330
2013.04.09 18,500 400 18,900 19,100 18,150 32,600
2013.04.08 18,900 650 20,100 20,100 18,750 37,820
2013.04.05 19,550 950 20,500 20,700 19,250 47,720
2013.04.04 20,500 550 20,800 20,800 20,200 20,920
2013.04.03 21,050 100 21,150 21,250 20,200 57,130
2013.04.02 21,150 150 21,200 21,350 21,000 41,110
2013.04.01 21,300 600 21,700 21,800 21,200 22,580
2013.03.29 21,900 100 21,900 21,950 21,600 13,640
2013.03.27 21,350 400 21,950 21,950 21,100 53,320
2013.03.26 21,750 450 22,100 22,100 21,700 18,790
2013.03.25 22,200 150 22,450 22,550 21,900 41,750
2013.03.22 22,350 150 22,550 22,650 22,200 28,480
2013.03.21 22,500 550 23,050 23,300 22,400 34,120
2013.03.20 23,050 50 23,150 23,550 22,900 25,980
2013.03.19 23,000 100 22,900 23,400 22,800 19,270
2013.03.18 22,900 500 23,450 23,450 22,800 35,010
2013.03.15 23,400 300 23,800 23,900 23,300 29,730
2013.03.14 23,700 200 23,650 23,750 23,150 31,130
2013.03.13 23,500 250 23,500 23,800 23,250 27,370
2013.03.12 23,750 0 24,000 24,100 23,550 44,280
2013.03.11 23,750 1,150 22,750 23,850 22,500 75,930
2013.03.08 22,600 0 22,500 22,800 22,350 23,990
2013.03.07 22,600 50 22,650 22,750 22,400 22,230
2013.03.06 22,650 100 23,050 23,050 22,550 17,350
2013.03.05 22,750 500 22,500 22,750 22,300 14,170
2013.03.04 22,250 200 22,500 22,700 22,250 10,520
2013.02.28 22,450 150 22,650 22,900 22,400 19,960
2013.02.27 22,600 250 22,400 22,850 22,400 8,480
2013.02.26 22,350 300 22,400 22,700 22,300 13,120
2013.02.25 22,650 300 22,950 23,000 22,450 14,680
2013.02.22 22,950 50 22,900 23,250 22,500 15,710
2013.02.21 23,000 250 22,750 23,050 22,500 18,100
2013.02.20 22,750 300 22,800 23,000 22,600 43,160
2013.02.19 22,450 400 22,050 22,600 21,750 31,980
2013.02.18 22,050 50 22,150 22,300 21,750 7,460
2013.02.15 22,100 50 22,050 22,250 21,800 10,510
2013.02.14 22,050 450 21,350 22,200 21,350 19,490
2013.02.13 21,600 300 21,300 21,700 21,100 13,680
2013.02.12 21,300 150 21,450 21,500 21,000 14,760
2013.02.08 21,450 50 21,500 21,550 21,300 5,560
2013.02.07 21,500 50 21,000 21,750 21,000 8,830
2013.02.06 21,450 50 21,400 21,450 21,100 15,510
2013.02.05 21,500 100 21,300 21,550 21,000 15,890
2013.02.04 21,600 150 21,700 21,800 21,450 10,820
2013.02.01 21,750 50 21,800 21,850 21,500 9,450
2013.01.31 21,700 200 21,950 21,950 21,550 16,500
2013.01.30 21,900 450 22,400 22,400 21,900 11,820
2013.01.29 22,350 300 22,050 22,400 22,050 13,560
2013.01.28 22,050 250 21,950 22,150 21,650 13,620
2013.01.25 21,800 150 21,800 21,850 21,300 17,570
2013.01.24 21,650 50 21,900 21,900 21,550 10,900
2013.01.23 21,700 0 21,950 21,950 21,500 11,090
2013.01.22 21,700 0 21,750 21,950 21,550 23,290
2013.01.21 21,700 800 22,450 22,550 21,550 49,920
2013.01.18 22,500 350 22,850 22,900 22,400 11,840
2013.01.17 22,850 0 22,850 23,050 22,550 7,560
2013.01.16 22,850 350 22,550 22,950 22,400 16,650
2013.01.15 22,500 850 23,300 23,300 22,450 31,150
2013.01.14 23,350 350 23,000 23,350 22,650 11,600
2013.01.11 23,000 500 23,600 23,600 22,950 13,970
2013.01.10 23,500 50 23,650 23,650 23,000 24,630
2013.01.09 23,450 250 23,650 23,650 23,200 8,860
2013.01.08 23,700 100 23,800 23,900 22,950 30,630
2013.01.07 23,800 100 23,700 24,500 23,200 26,340
2013.01.04 23,700 700 23,000 23,900 23,000 46,020
2013.01.03 23,000 750 22,050 23,300 22,050 37,080
2013.01.02 22,250 50 22,200 22,500 21,800 15,250
2012.12.28 22,200 50 22,450 22,450 21,750 22,240
2012.12.27 22,150 850 22,750 23,100 22,000 36,410
2012.12.26 23,000 850 22,500 23,350 22,250 40,260
2012.12.24 22,150 300 22,400 22,400 21,800 16,420
2012.12.21 22,450 200 22,250 22,500 22,000 18,430
2012.12.20 22,250 550 21,400 22,350 21,400 27,470
2012.12.18 21,700 150 21,500 21,800 21,300 12,910
2012.12.17 21,550 0 21,600 21,800 21,300 11,580
2012.12.14 21,550 0 21,350 21,700 21,350 13,100
2012.12.13 21,550 450 21,900 22,350 21,450 24,610
2012.12.12 22,000 200 22,150 22,150 21,700 19,750
2012.12.11 21,800 150 21,500 22,350 21,500 17,200
2012.12.10 21,650 350 21,350 21,750 21,300 17,320
2012.12.07 21,300 50 21,100 21,500 21,050 19,890
2012.12.06 21,250 150 21,250 21,750 21,000 19,810
2012.12.05 21,400 50 21,350 21,500 21,100 17,250
2012.12.04 21,350 50 21,250 21,700 21,000 14,420
2012.12.03 21,400 200 21,000 21,550 20,800 26,380
2012.11.30 21,200 850 21,900 22,050 21,200 61,980
2012.11.29 22,050 250 21,850 22,350 21,700 24,720
2012.11.28 21,800 800 22,600 22,750 21,600 46,540
2012.11.27 22,600 1,000 23,650 23,650 22,500 66,250
2012.11.26 23,600 300 23,650 23,700 23,100 32,820
2012.11.23 23,900 50 23,850 24,300 23,550 38,480
2012.11.22 23,850 600 24,050 25,150 23,500 77,230
2012.11.21 24,450 1,650 23,700 26,200 23,600 294,130
2012.11.20 22,800 800 22,450 23,050 22,300 34,650
2012.11.19 22,000 850 21,050 22,250 21,050 20,890
2012.11.16 21,150 550 21,900 21,900 21,050 19,150
2012.11.15 21,700 1,400 22,600 23,100 21,150 61,710
2012.11.14 23,100 200 23,450 23,500 22,900 16,690
2012.11.13 23,300 350 23,750 24,350 23,150 36,420
2012.11.12 23,650 200 23,200 23,750 23,200 22,770
2012.11.09 23,450 650 24,250 24,250 23,050 40,770
2012.11.08 24,100 550 23,200 24,400 23,000 28,060
2012.11.07 23,550 50 23,850 23,850 23,250 23,170
2012.11.06 23,600 0 23,550 23,850 23,300 43,340
2012.11.05 23,600 200 23,600 23,950 23,400 28,140
2012.11.02 23,800 850 23,200 23,800 22,950 48,890
2012.11.01 22,950 600 22,450 23,400 21,950 40,570
2012.10.31 22,350 1,050 22,000 22,450 21,650 36,990
2012.10.30 21,300 900 20,150 21,950 20,100 44,630
2012.10.29 20,400 1,000 21,500 21,700 20,400 58,980
2012.10.26 21,400 950 22,500 22,500 20,950 68,790
2012.10.25 22,350 350 22,750 23,000 22,200 26,090
2012.10.24 22,700 350 21,750 22,700 21,700 43,420
2012.10.23 22,350 250 22,350 22,550 21,850 45,230
2012.10.22 22,100 250 21,700 22,300 21,700 16,080
2012.10.19 22,350 700 22,950 23,000 22,000 63,940
2012.10.18 23,050 1,100 24,500 24,500 23,050 71,220
2012.10.17 24,150 350 24,350 24,750 23,700 56,150
2012.10.16 23,800 1,650 22,350 25,300 22,150 107,670
2012.10.15 22,150 750 22,800 22,800 22,050 48,350
2012.10.12 22,900 300 23,200 23,650 22,500 44,130
2012.10.11 23,200 450 23,700 23,800 23,000 34,510
2012.10.10 23,650 0 23,700 23,950 23,100 43,530
2012.10.09 23,650 600 23,100 23,800 22,850 54,570
2012.10.08 23,050 150 23,200 23,500 22,800 27,620
2012.10.05 23,200 400 22,800 23,200 22,650 28,960
2012.10.04 22,800 300 22,400 22,850 22,150 32,130
2012.10.02 22,500 50 22,650 22,750 22,300 23,300
2012.09.28 22,450 500 23,100 23,100 22,400 41,650
2012.09.27 22,950 100 22,800 23,450 22,700 54,870
2012.09.26 23,050 150 23,150 23,300 22,650 43,700
2012.09.25 23,200 950 23,500 23,800 23,200 62,270
2012.09.24 24,150 0 24,200 24,500 23,200 82,830
2012.09.21 24,150 750 24,500 24,600 23,700 122,320
2012.09.20 23,400 800 22,850 23,400 22,100 118,980
2012.09.19 22,600 400 22,500 23,500 22,400 203,650
2012.09.18 22,200 1,000 23,400 23,550 21,700 234,320
2012.09.17 23,200 2,800 26,000 26,850 22,500 229,060
2012.08.29 36,150 150 35,600 36,800 35,300 90,320
2012.08.28 36,000 1,200 35,050 36,200 34,700 100,320
2012.08.27 34,800 800 34,000 34,800 34,000 60,310
2012.08.24 34,000 100 33,800 34,300 33,550 52,540
2012.08.23 33,900 800 33,150 34,100 33,050 73,550
2012.08.22 33,100 450 32,650 33,100 32,050 36,320
2012.08.21 32,650 100 32,650 33,200 32,650 52,490
2012.08.20 32,550 650 32,100 32,650 31,650 37,580
2012.08.17 31,900 0 32,200 32,400 31,650 28,010
2012.08.16 31,900 650 31,450 32,150 31,150 32,450
2012.08.14 31,250 300 31,050 31,700 31,050 32,650
2012.08.13 30,950 850 31,800 31,900 30,950 28,600
2012.08.10 31,800 0 32,000 32,300 30,700 62,330
2012.08.09 31,800 50 31,650 32,100 31,650 38,820
2012.08.08 31,850 0 31,950 32,200 31,450 48,560
2012.08.07 31,850 450 31,500 32,250 31,450 67,880
2012.08.06 31,400 250 31,450 31,550 30,900 30,670
2012.08.03 31,150 300 30,500 31,350 30,500 37,240
2012.08.02 30,850 1,200 29,850 31,100 29,250 53,480
2012.08.01 29,650 50 29,700 30,100 29,200 33,610
2012.07.31 29,600 1,000 30,600 30,600 29,250 93,260
2012.07.30 30,600 400 31,500 31,500 30,500 38,520
2012.07.27 31,000 200 31,400 31,450 30,700 53,120
2012.07.26 31,200 500 30,750 31,350 30,100 56,810
2012.07.25 30,700 850 29,250 30,850 28,750 62,930
2012.07.24 29,850 850 30,700 30,900 29,500 75,920
2012.07.23 30,700 350 29,950 30,850 29,850 91,500
2012.07.20 30,350 1,250 29,300 30,350 28,800 92,780
2012.07.19 29,100 1,500 27,650 29,200 27,650 106,340
2012.07.18 27,600 300 27,450 27,950 27,100 51,810
2012.07.17 27,300 300 27,550 27,800 27,100 26,560
2012.07.16 27,600 300 27,450 27,650 26,950 20,170
2012.07.13 27,300 300 27,000 27,400 25,500 39,530
2012.07.12 27,000 650 27,450 27,650 26,700 26,770
2012.07.11 27,650 100 27,750 27,900 27,400 20,610
2012.07.10 27,750 650 27,050 28,050 27,000 35,500
2012.07.09 27,100 200 27,100 27,400 26,900 17,260
2012.07.06 27,300 250 27,600 27,600 26,950 32,520
2012.07.05 27,550 0 27,850 27,850 27,400 15,740
2012.07.04 27,550 250 27,600 28,100 27,400 29,960
2012.07.03 27,800 1,000 26,900 27,800 26,900 44,060
2012.07.02 26,800 500 27,700 27,700 26,700 35,750
2012.06.29 27,300 250 27,100 27,600 27,000 37,690
2012.06.28 27,550 350 27,500 28,100 26,750 55,860
2012.06.27 27,200 1,850 25,400 27,400 24,950 111,080
2012.06.26 25,350 300 24,650 25,400 24,650 23,570
2012.06.25 25,050 50 25,050 25,400 24,750 27,270
2012.06.22 25,000 550 24,100 25,450 24,100 40,070
2012.06.21 24,450 300 25,050 25,050 24,400 26,110
2012.06.20 24,750 1,000 24,100 25,050 23,900 56,950
2012.06.19 23,750 100 23,750 23,950 23,500 12,080
2012.06.18 23,850 650 23,750 24,450 23,650 37,930
2012.06.15 23,200 450 23,700 23,800 23,150 14,980
2012.06.14 23,650 150 23,700 23,750 23,450 15,190
2012.06.13 23,800 200 23,800 23,950 23,400 14,250
2012.06.12 23,600 200 23,400 23,600 23,200 16,250
2012.06.11 23,800 1,000 23,100 23,800 23,000 24,380
2012.06.08 22,800 150 22,950 23,350 22,700 20,640
2012.06.07 22,650 450 22,650 22,900 22,600 27,360
2012.06.05 22,200 450 22,100 22,300 21,900 20,750
2012.06.04 21,750 1,350 22,050 22,400 21,450 39,730
2012.06.01 23,100 400 23,300 23,550 22,900 32,370
2012.05.31 23,500 250 23,350 23,500 23,050 27,420
2012.05.30 23,750 800 24,550 24,550 23,750 20,080
2012.05.29 24,550 700 23,700 24,550 23,550 24,330
2012.05.25 23,850 850 23,150 23,950 23,150 29,600
2012.05.24 23,000 0 23,050 23,250 22,950 22,680
2012.05.23 23,000 850 23,600 23,700 23,000 45,170
2012.05.22 23,850 650 23,500 23,850 23,500 30,390
2012.05.21 23,200 600 24,100 24,250 23,100 37,680
2012.05.18 23,800 1,300 24,600 24,700 23,600 54,030
2012.05.17 25,100 50 25,000 26,000 24,800 66,730
2012.05.16 25,150 450 25,300 26,350 24,850 55,910
2012.05.15 25,600 1,000 26,100 26,550 25,000 49,700
2012.05.14 26,600 1,250 28,000 28,000 26,400 28,400
2012.05.11 27,850 650 28,350 28,450 27,750 28,670
2012.05.10 28,500 1,500 27,100 28,500 26,450 47,640
2012.05.09 27,000 150 27,150 27,750 26,900 41,170
2012.05.08 27,150 1,250 26,300 27,250 25,600 35,510
2012.05.07 25,900 50 25,700 26,300 25,300 26,300
2012.05.04 25,950 100 25,850 25,950 25,550 17,020
2012.05.03 25,850 700 25,300 26,300 25,150 34,700
2012.05.02 25,150 500 24,650 25,400 24,400 45,840
2012.04.30 24,650 750 25,100 25,650 23,850 58,090
2012.04.27 25,400 850 26,250 26,650 25,200 39,290
2012.04.26 26,250 900 27,300 27,450 26,050 25,930
2012.04.25 27,150 800 28,600 28,750 26,950 55,980
2012.04.24 27,950 1,350 26,400 28,000 26,000 53,250
2012.04.23 26,600 350 27,150 27,300 26,500 26,490
2012.04.20 26,950 850 27,600 27,650 26,800 38,040
2012.04.19 27,800 900 28,700 28,700 27,700 46,980
2012.04.18 28,700 400 29,550 29,550 28,650 21,310
2012.04.17 29,100 400 28,800 29,350 28,450 16,990
2012.04.16 28,700 250 28,800 28,950 28,300 9,810
2012.04.13 28,950 1,200 27,900 29,250 27,900 20,780
2012.04.12 27,750 250 27,500 28,100 27,400 19,030
2012.04.10 27,500 150 27,300 28,050 27,300 39,930
2012.04.09 27,350 1,700 28,600 29,000 27,300 66,320
2012.04.06 29,050 950 30,100 30,450 28,750 55,760
2012.04.05 30,000 100 30,050 30,150 29,550 21,400
2012.04.04 30,100 1,250 31,250 31,250 29,550 33,670
2012.04.03 31,350 650 32,050 32,250 31,300 16,170
2012.04.02 32,000 0 32,350 32,350 31,800 15,680
2012.03.30 32,000 900 31,000 32,200 30,800 26,160
2012.03.29 31,100 100 30,850 31,250 30,500 24,150
2012.03.28 31,000 650 30,350 31,100 30,350 19,890
2012.03.27 30,350 150 30,500 30,700 30,200 17,350
2012.03.26 30,200 750 31,000 31,450 30,000 37,610
2012.03.23 30,950 350 31,250 31,250 30,600 23,000
2012.03.22 31,300 700 31,900 31,950 30,650 58,950
2012.03.21 32,000 1,050 33,000 33,050 32,000 40,260
2012.03.20 33,050 50 32,800 33,350 32,800 26,580
2012.03.19 33,000 0 33,050 33,200 32,750 26,860
2012.03.16 33,000 500 33,350 33,500 32,850 30,620
2012.03.15 33,500 400 34,200 34,200 33,100 37,490
2012.03.14 33,900 800 33,300 33,900 32,800 44,900
2012.03.13 33,100 150 32,700 33,450 32,650 47,370
2012.03.12 32,950 0 32,550 32,950 32,350 48,280
2012.03.09 32,950 600 33,600 33,700 32,800 70,230
2012.03.08 33,550 150 33,600 33,700 32,800 41,590
2012.03.07 33,400 400 33,200 33,600 33,100 50,500
2012.03.06 33,800 700 34,300 34,350 33,550 53,790
2012.03.05 34,500 550 35,250 35,250 34,400 28,330
2012.03.02 35,050 250 35,000 35,150 34,600 33,460
2012.02.29 34,800 600 34,650 34,800 34,150 38,460
2012.02.28 34,200 350 33,850 34,200 33,200 52,490
2012.02.27 33,850 1,200 35,050 35,050 33,800 50,340
2012.02.24 35,050 400 34,250 35,650 34,250 61,710
2012.02.23 34,650 50 34,550 35,050 34,000 61,960
2012.02.22 34,600 300 34,900 34,900 33,850 112,760
2012.02.21 34,900 950 36,050 36,150 34,150 172,140
2012.02.20 35,850 750 37,050 37,300 35,850 86,620
2012.02.17 36,600 300 37,150 37,400 36,500 42,770
2012.02.16 36,900 600 37,300 37,800 36,550 61,430
2012.02.15 37,500 250 38,000 38,000 36,950 59,570
2012.02.14 37,750 0 38,150 38,150 37,150 42,400
2012.02.13 37,750 1,100 37,000 37,850 36,800 71,490
2012.02.10 36,650 950 38,000 38,150 36,600 63,760
2012.02.09 37,600 150 38,000 38,050 36,900 85,910
2012.02.08 37,450 2,300 35,300 37,450 34,950 139,700
2012.02.07 35,150 200 35,500 35,600 34,800 54,040
2012.02.06 35,350 700 36,450 36,500 35,150 50,990
2012.02.03 36,050 550 36,950 36,950 35,750 40,700
2012.02.02 36,600 700 36,450 37,150 36,300 74,130
2012.02.01 35,900 300 35,900 36,600 35,600 79,820
2012.01.31 35,600 1,000 34,800 35,700 34,400 58,870
2012.01.30 34,600 900 35,650 35,800 34,550 55,950
2012.01.27 35,500 400 35,900 35,900 35,200 46,660
2012.01.26 35,900 400 35,600 36,150 35,600 33,510
2012.01.25 35,500 0 35,900 35,900 35,000 46,870
2012.01.20 35,500 400 36,200 36,200 34,900 59,390
2012.01.19 35,900 800 35,650 36,400 35,200 78,500
2012.01.18 35,100 600 34,700 35,400 34,000 82,840
2012.01.17 34,500 450 35,300 35,650 34,150 81,680
2012.01.16 34,950 1,100 35,600 36,400 34,850 53,510
2012.01.13 36,050 550 35,950 36,800 35,400 66,269
2012.01.12 35,500 200 35,300 36,250 35,100 48,630
2012.01.11 35,300 600 36,300 36,300 34,950 94,310
2012.01.10 35,900 1,150 37,300 38,000 35,650 135,685
2012.01.09 37,050 100 37,200 38,100 36,900 99,997
2012.01.06 36,950 1,600 38,250 38,350 36,550 104,024
2012.01.05 38,550 600 38,650 39,500 38,350 112,422
2012.01.04 39,150 150 40,250 40,900 39,150 184,971
2012.01.03 39,300 1,300 38,200 39,900 37,700 149,103
2012.01.02 38,000 1,500 36,500 38,450 35,850 85,579
2011.12.29 36,500 0 36,000 36,800 35,500 31,208
2011.12.28 36,500 200 36,150 37,300 35,450 64,125
2011.12.27 36,300 800 37,300 37,300 36,000 48,593
2011.12.26 37,100 200 37,300 37,700 36,500 57,720
2011.12.23 37,300 950 36,400 37,750 36,050 77,069
2011.12.22 36,350 950 35,500 36,500 34,650 63,345
2011.12.21 35,400 650 37,100 37,500 35,350 131,178
2011.12.20 36,050 350 35,900 36,300 35,250 63,827
2011.12.19 35,700 1,050 36,750 37,000 33,500 142,358
2011.12.16 36,750 800 37,650 38,000 36,300 65,647
2011.12.15 37,550 700 37,850 38,350 37,000 101,693
2011.12.14 38,250 1,850 36,750 38,700 35,900 135,622
2011.12.13 36,400 1,450 34,800 37,700 34,400 156,156
2011.12.12 34,950 500 35,150 35,350 33,850 96,916
2011.12.09 34,450 3,200 31,700 34,950 31,650 281,072
2011.12.08 31,250 250 30,800 31,700 30,800 31,542
2011.12.07 31,000 300 31,000 31,450 30,550 39,144
2011.12.06 30,700 1,050 31,600 31,800 30,400 91,336
2011.12.05 31,750 550 32,300 32,300 31,600 44,009
2011.12.02 32,300 150 31,900 33,250 31,650 70,682
2011.12.01 32,150 1,150 31,600 33,150 31,300 156,739
2011.11.30 31,000 600 31,600 32,100 30,150 104,712
2011.11.29 31,600 1,700 30,350 32,200 29,900 187,796
2011.11.28 29,900 50 30,300 30,450 29,550 77,215
2011.11.25 29,850 700 30,000 30,750 29,100 128,844
2011.11.24 30,550 2,750 27,800 30,900 27,150 322,656
2011.11.23 27,800 1,750 26,350 28,250 26,100 173,554
2011.11.22 26,050 450 25,500 26,350 25,200 80,769
2011.11.21 26,500 300 26,200 26,650 26,000 13,250
2011.11.18 26,200 300 25,450 26,200 25,450 22,364
2011.11.17 26,500 500 26,000 26,500 25,200 3,304
2011.11.16 26,000 900 27,000 27,000 25,950 2,369
2011.11.15 26,900 400 27,000 27,000 26,650 30,813
2011.11.14 27,300 550 27,100 27,750 27,000 54,609
2011.11.11 26,750 150 27,050 27,300 26,200 36,017
2011.11.10 26,900 1,400 27,500 27,500 26,400 47,140
2011.11.09 28,300 250 28,950 28,950 28,150 22,968
2011.11.08 28,550 600 29,350 29,450 28,500 31,171
2011.11.07 29,150 1,100 28,050 29,250 27,600 39,985
2011.11.04 28,050 550 28,050 28,700 27,800 38,128
2011.11.03 27,500 650 28,400 28,400 27,000 32,580
2011.11.02 28,150 500 27,300 28,200 27,100 27,733
2011.11.01 28,650 900 29,000 29,500 28,550 30,625
2011.10.31 29,550 700 29,300 30,000 28,950 52,297
2011.10.28 28,850 50 30,000 30,250 28,500 130,817
2011.10.27 28,800 500 29,500 31,500 28,700 111,889
2011.10.26 29,300 550 29,550 29,700 29,200 12,880
2011.10.25 29,850 150 30,100 30,700 29,550 16,566
2011.10.24 30,000 250 30,450 30,450 29,500 27,440
2011.10.21 29,750 650 30,500 30,500 29,600 17,056
2011.10.20 30,400 200 30,600 30,600 29,200 18,821
2011.10.19 30,600 350 31,350 31,350 30,000 17,724
2011.10.18 30,950 1,200 31,100 31,700 30,700 19,430
2011.10.17 32,150 300 32,400 32,450 31,350 24,295
2011.10.14 31,850 1,700 30,300 31,850 29,350 20,330
2011.10.13 30,150 1,150 29,500 30,200 29,400 20,609
2011.10.12 29,000 650 27,650 29,000 27,650 19,225
2011.10.11 28,350 450 28,450 28,700 28,050 2,307
2011.10.10 27,900 950 27,050 28,150 26,650 18,110
2011.10.07 26,950 1,750 25,600 26,950 25,600 18,955
2011.10.06 25,200 700 25,250 26,000 24,800 26,476
2011.10.05 24,500 900 26,000 26,000 24,500 18,897
2011.10.04 25,400 1,500 25,500 25,950 24,900 13,878
2011.09.30 26,900 450 27,500 28,600 26,750 36,303
2011.09.29 30,450 1,850 28,050 30,500 28,050 55,710
2011.09.28 28,600 50 28,750 29,600 28,500 26,397
2011.09.27 28,650 450 29,000 29,800 28,000 40,121
2011.09.26 28,200 3,400 31,800 32,000 26,900 71,569
2011.09.23 31,600 1,050 31,400 32,400 31,200 30,231
2011.09.22 32,650 350 32,300 33,200 32,200 33,785
2011.09.21 33,000 2,550 30,900 33,400 30,900 57,693
2011.09.20 30,450 250 30,000 31,400 29,550 63,823
2011.09.19 30,200 800 30,900 31,500 30,200 51,848
2011.09.16 31,000 3,100 29,900 31,400 29,400 198,884
2011.09.15 34,100 400 34,850 35,500 33,100 37,660
2011.09.14 33,700 2,400 35,100 35,800 33,700 54,316
2011.09.09 36,100 1,550 37,600 37,600 36,100 19,752
2011.09.08 37,650 400 38,850 39,000 37,350 14,561
2011.09.07 38,050 800 38,750 38,750 37,750 13,632
2011.09.06 37,250 550 37,000 38,100 36,100 33,380
2011.09.05 37,800 2,050 39,000 39,000 37,800 19,950
2011.09.02 39,850 950 40,100 40,750 39,550 19,967
2011.09.01 40,800 750 41,800 42,800 40,800 34,862
2011.08.31 41,550 1,400 40,300 41,550 39,700 23,096
2011.08.30 40,150 150 41,400 41,400 40,150 14,337
2011.08.29 40,300 1,550 39,900 41,400 39,150 40,472
2011.08.26 38,750 850 39,400 40,400 38,300 41,124
2011.08.25 39,600 200 40,900 41,300 39,550 18,341
2011.08.24 39,800 700 41,800 42,300 39,700 16,620
2011.08.23 40,500 2,850 38,100 40,900 38,100 18,977
2011.08.22 37,650 750 37,950 39,450 35,750 30,460
2011.08.19 38,400 5,000 40,600 41,300 38,000 42,450
2011.08.18 43,400 350 43,750 44,400 42,800 19,146
2011.08.17 43,750 1,300 42,500 45,250 42,050 38,131
2011.08.16 42,450 1,550 42,500 43,200 42,150 20,837
2011.08.12 40,900 250 42,200 43,800 40,700 32,304
2011.08.11 40,650 450 37,000 41,700 36,750 41,066
2011.08.10 40,200 850 41,800 42,300 40,000 32,464
2011.08.09 39,350 350 36,950 39,800 33,700 68,008
2011.08.08 39,000 4,700 41,500 42,850 37,150 106,806
2011.08.05 43,700 4,300 44,700 45,700 43,000 47,776
2011.08.04 48,000 2,100 50,100 51,100 47,850 26,755
2011.08.03 50,100 900 50,000 50,300 48,550 23,096
2011.08.02 51,000 2,200 51,200 52,400 50,800 36,409
2011.08.01 53,200 1,000 52,500 54,000 52,500 17,779
2011.07.29 52,200 3,600 56,300 56,300 52,200 25,248
2011.07.28 55,800 700 55,600 56,400 55,000 16,676
2011.07.27 56,500 800 55,700 56,600 55,400 15,146
2011.07.26 55,700 500 56,100 56,200 54,600 16,738
2011.07.25 55,200 200 54,500 56,100 53,000 20,891
2011.07.22 55,000 1,000 56,300 56,700 54,800 32,134
2011.07.21 56,000 2,000 54,600 56,500 53,200 47,836
2011.07.20 54,000 1,600 55,800 57,700 54,000 33,860
2011.07.19 55,600 1,400 57,000 57,400 55,600 26,202
2011.07.18 57,000 1,800 56,700 57,500 55,400 51,288
2011.07.15 55,200 3,000 52,600 55,500 52,200 71,435
2011.07.14 52,200 2,250 50,100 52,900 49,950 58,398
2011.07.13 49,950 1,200 48,800 50,100 48,750 21,284
2011.07.12 48,750 600 48,650 49,150 48,250 19,186
2011.07.11 49,350 1,650 50,200 50,700 49,200 26,459
2011.07.08 51,000 700 52,200 52,900 50,500 38,786
2011.07.07 51,700 2,600 49,200 51,800 48,800 35,115
2011.07.06 49,100 400 48,700 49,600 48,150 20,829
2011.07.05 48,700 500 49,050 49,700 48,150 24,377
2011.07.04 49,200 800 51,100 51,100 49,200 26,412
2011.07.01 50,000 1,100 49,750 51,100 49,200 34,925
2011.06.30 48,900 350 48,900 49,200 47,650 29,575
2011.06.29 48,550 800 49,550 50,600 48,350 72,986
2011.06.28 49,350 1,500 48,550 50,300 48,500 26,020
2011.06.27 47,850 2,000 48,600 49,300 47,550 39,409
2011.06.24 49,850 1,050 51,000 51,000 49,300 24,823
2011.06.23 50,900 100 50,500 51,900 50,200 12,426
2011.06.22 51,000 200 52,800 52,800 51,000 17,006
2011.06.21 51,200 700 51,800 51,800 50,200 1,763
2011.06.20 50,500 300 50,900 53,000 49,400 25,552
2011.06.17 50,200 300 50,400 50,900 49,000 11,304
2011.06.16 49,900 1,900 50,200 51,000 49,900 16,791
2011.06.15 51,800 0 52,200 53,300 50,900 38,167
2011.06.14 51,800 4,700 47,100 52,000 47,100 50,969
2011.06.13 47,100 2,900 49,500 49,500 46,500 44,401
2011.06.10 50,000 1,500 52,500 52,500 49,650 39,709
2011.06.09 51,500 800 50,700 52,000 50,600 26,340
2011.06.08 50,700 300 51,200 52,000 49,850 39,100
2011.06.07 51,000 3,100 54,000 54,000 50,400 46,414
2011.06.03 54,100 1,800 56,100 56,600 53,800 42,724
2011.06.02 55,900 2,100 56,900 57,200 55,700 34,962
2011.06.01 58,000 900 59,000 59,400 57,800 27,269
2011.05.31 58,900 1,300 57,300 58,900 56,300 57,219
2011.05.30 57,600 600 59,100 59,500 57,100 41,560
2011.05.27 58,200 3,200 55,800 58,500 55,100 90,236
2011.05.26 55,000 200 55,300 55,900 53,600 76,397
2011.05.25 55,200 800 57,000 57,500 53,800 77,986
2011.05.24 56,000 0 55,500 56,600 53,500 46,464
2011.05.23 56,000 1,800 58,500 59,500 53,100 36,558
2011.05.20 57,800 300 58,000 59,000 56,100 42,533
2011.05.19 57,500 3,300 54,800 57,500 52,400 71,615
2011.05.18 54,200 200 55,500 58,600 54,200 87,528
2011.05.17 54,400 3,500 49,850 55,600 49,850 62,537
2011.05.16 50,900 1,500 50,700 53,800 50,600 35,596
2011.05.13 52,400 2,600 55,200 55,600 51,100 55,137
2011.05.12 55,000 100 54,400 56,900 53,500 47,953
2011.05.11 54,800 2,500 52,900 56,000 52,700 52,578
2011.05.09 52,300 5,050 47,350 53,800 47,350 66,043
2011.05.06 47,250 1,500 48,500 48,500 46,550 17,982
2011.05.04 48,750 400 49,150 49,500 48,350 9,040
2011.05.03 49,150 450 49,000 50,000 48,400 28,020
2011.04.29 47,500 1,900 49,600 49,900 47,200 29,123
2011.04.28 49,400 1,400 48,200 49,700 46,850 42,620
2011.04.27 48,000 2,000 50,600 51,200 47,550 67,150
2011.04.26 50,000 2,700 53,300 53,800 49,950 77,563
2011.04.25 52,700 700 52,300 53,600 50,000 74,097
2011.04.22 52,000 800 51,900 55,000 50,000 112,813
2011.04.21 51,200 900 50,700 53,800 48,900 121,988
2011.04.20 50,300 100 51,500 51,900 48,600 114,874
2011.04.19 50,200 3,050 48,100 52,900 47,100 251,932
2011.04.18 47,150 6,150 41,850 47,150 41,700 270,322
2011.04.15 41,000 3,100 38,200 41,250 37,600 91,801
2011.04.14 37,900 2,500 35,400 38,300 35,050 61,612
2011.04.13 35,400 900 34,500 35,400 34,250 10,929
2011.04.12 34,500 600 35,250 35,300 34,500 24,544
2011.04.11 35,100 350 34,850 35,800 34,650 27,666
2011.04.08 34,750 400 35,250 35,350 34,700 19,245
2011.04.07 35,150 150 35,000 35,750 34,650 29,050
2011.04.06 35,000 1,100 33,850 35,400 33,500 38,470
2011.04.05 33,900 0 34,000 34,000 33,450 9,770
2011.04.04 33,900 250 34,000 34,200 33,700 19,865
2011.04.01 33,650 100 33,750 33,950 33,550 7,586
2011.03.31 33,750 400 33,800 34,150 33,350 15,010
2011.03.30 33,350 400 33,800 34,000 33,000 15,090
2011.03.29 33,750 350 33,750 34,600 33,250 23,969
2011.03.28 33,400 750 32,600 33,750 32,300 23,341
2011.03.25 32,650 450 33,400 33,800 32,450 18,230
2011.03.24 33,100 800 32,300 33,800 32,200 20,525
2011.03.23 32,300 50 32,600 33,400 32,300 22,500
2011.03.22 32,350 250 32,300 32,650 31,700 16,780
2011.03.21 32,100 2,500 29,950 32,500 29,950 28,710
2011.03.18 29,600 300 29,600 30,000 29,100 18,512
2011.03.17 29,300 650 29,450 29,900 28,800 10,807
2011.03.16 29,950 400 30,350 30,600 29,500 16,442
2011.03.15 30,350 250 30,900 31,000 28,500 14,782
2011.03.14 30,600 150 30,900 31,150 29,350 16,751
2011.03.11 30,450 450 30,500 30,700 29,700 12,942
2011.03.10 30,900 150 30,800 31,150 30,550 9,012
2011.03.09 30,750 650 31,800 31,950 30,650 22,477
2011.03.08 31,400 400 31,300 31,600 30,750 10,280
2011.03.07 31,000 300 31,250 32,200 30,850 18,014
2011.03.04 31,300 1,500 30,100 31,450 30,050 14,563
2011.03.03 29,800 100 29,700 31,000 29,300 29,598
2011.03.02 29,700 950 30,650 30,650 29,500 18,630
2011.02.28 30,650 1,200 31,600 31,700 30,500 10,520
2011.02.25 31,850 1,150 30,800 31,850 30,750 10,270
2011.02.24 30,700 200 30,700 31,200 29,600 21,929
2011.02.23 30,500 2,550 31,750 32,400 30,500 55,578
2011.02.22 33,050 1,250 33,800 33,800 32,900 28,760
2011.02.21 34,300 300 34,800 34,800 33,500 25,026
2011.02.18 34,600 500 34,100 34,850 33,200 34,553
2011.02.17 34,100 1,400 35,700 35,700 34,050 15,739
2011.02.16 35,500 0 35,900 35,900 34,600 30,407
2011.02.15 35,500 700 36,550 36,800 34,500 34,022
2011.02.14 36,200 1,350 37,550 37,700 35,200 33,471
2011.02.11 37,550 2,450 39,500 39,500 36,600 111,422
2011.02.10 40,000 450 40,450 40,900 39,550 16,845
2011.02.09 40,450 50 40,600 41,200 39,850 25,902
2011.02.08 40,500 2,550 38,250 40,900 38,000 41,009
2011.02.07 37,950 550 38,000 38,300 37,300 22,043
2011.02.01 37,400 550 37,500 38,400 37,350 28,941
2011.01.31 36,850 150 36,350 37,500 35,950 15,490
2011.01.28 36,700 550 37,400 37,900 36,300 22,842
2011.01.27 37,250 300 37,700 38,600 36,700 54,003
2011.01.26 36,950 1,150 36,200 37,400 35,950 22,541
2011.01.25 35,800 800 35,500 36,500 35,100 14,733
2011.01.24 35,000 400 34,500 35,150 34,500 8,248
2011.01.21 34,600 500 35,100 35,300 34,550 9,270
2011.01.20 35,100 250 35,000 35,500 34,600 3,981
2011.01.19 34,850 150 35,150 35,300 34,300 13,355
2011.01.18 35,000 1,200 36,200 36,200 33,100 22,801
2011.01.17 36,200 500 36,750 37,000 36,200 13,610
2011.01.14 36,700 300 36,300 37,000 36,300 19,750
2011.01.12 36,000 850 36,950 37,350 36,000 26,357
2011.01.11 36,850 600 37,550 37,600 36,500 15,296
2011.01.10 37,450 100 38,000 38,000 37,000 14,292
2011.01.07 37,350 1,550 35,800 38,850 35,800 43,252
2011.01.06 35,800 450 35,650 35,800 35,300 11,840
2011.01.05 35,350 50 35,600 35,600 35,050 12,274
2011.01.04 35,400 650 34,900 35,700 34,800 9,869
2011.01.03 34,750 450 33,800 35,000 33,800 9,065
2010.12.30 35,200 400 35,000 35,550 34,800 7,450
2010.12.29 34,800 900 35,100 35,550 34,800 8,942
2010.12.28 35,700 700 35,150 36,000 35,000 12,635
2010.12.27 35,000 50 34,950 35,400 34,550 16,715
2010.12.24 34,950 250 35,200 35,900 34,700 19,924
2010.12.23 35,200 450 35,900 35,950 35,150 7,250
2010.12.22 35,650 800 36,050 36,550 35,650 11,650
2010.12.21 36,450 1,150 35,500 36,650 35,500 7,198
2010.12.20 35,300 950 35,800 35,800 34,900 21,105
2010.12.17 36,250 850 36,900 37,200 36,100 12,700
2010.12.16 37,100 900 37,700 38,000 37,100 11,011
2010.12.15 38,000 50 38,050 38,600 37,550 17,463
2010.12.14 28,350 450 28,450 28,700 28,050 32,140
2010.12.13 37,200 2,200 35,400 37,300 35,000 3,131
2010.12.10 35,000 750 35,750 36,100 34,950 13,859
2010.12.09 35,750 500 36,100 36,550 35,750 10,421
2010.12.08 36,250 450 36,150 36,800 36,150 3,171
2010.12.07 36,700 500 36,250 37,000 35,800 5,970
2010.12.06 36,200 100 36,450 36,500 35,500 5,292
2010.12.03 36,300 1,000 37,550 37,750 36,050 6,851
2010.12.02 37,300 1,000 36,850 38,450 36,100 26,938
2010.12.01 36,300 2,200 34,100 36,400 33,600 19,438
2010.11.30 34,100 650 33,450 34,300 33,000 13,903
2010.11.29 33,450 800 34,200 34,650 33,450 17,045
2010.11.26 34,250 1,250 35,550 35,900 34,000 11,751
2010.11.25 35,500 400 35,950 35,950 35,200 6,952
2010.11.23 35,800 400 36,250 36,450 35,400 18,090
2010.11.22 36,200 700 35,500 36,550 35,250 16,368
2010.11.19 35,500 1,050 36,700 36,700 35,300 19,714
2010.11.18 36,550 2,250 34,800 36,550 33,500 27,088
2010.11.17 34,300 500 34,800 34,800 33,450 17,313
2010.11.16 34,800 100 35,450 36,300 34,500 15,740
2010.11.15 34,900 550 35,750 36,100 33,250 25,483
2010.11.12 35,450 2,400 38,050 38,300 34,350 37,822
2010.11.11 37,850 1,150 39,000 39,000 37,850 17,050
2010.11.10 39,000 300 39,000 39,550 38,750 7,501
2010.11.09 39,300 650 38,200 39,850 38,150 21,455
2010.11.08 38,650 850 39,500 39,500 38,500 9,052
2010.11.05 39,500 1,500 41,700 41,700 39,500 23,990
2010.11.04 41,000 1,400 40,000 41,100 39,300 44,865
2010.11.03 39,600 1,550 38,050 40,400 38,050 24,217
2010.11.02 38,050 800 39,100 39,350 37,400 29,786
2010.11.01 38,850 900 40,100 40,100 38,700 17,225
2010.10.29 39,750 250 39,900 40,450 38,700 22,550
2010.10.28 40,000 1,150 38,900 40,900 38,400 25,862
2010.10.27 38,850 2,250 36,500 39,400 36,300 44,488
2010.10.26 36,600 250 36,850 37,700 35,800 24,011
2010.10.22 35,900 2,000 34,000 35,900 33,900 48,993
2010.10.21 33,900 450 34,450 35,000 33,900 23,380
2010.10.20 34,350 200 34,550 35,600 33,700 26,497
2010.10.19 34,550 600 33,550 35,200 33,200 25,889
2010.10.18 33,950 250 34,000 35,100 33,950 29,316
2010.10.15 33,700 1,900 31,750 33,850 31,750 28,121
2010.10.14 31,800 200 32,200 32,300 31,100 33,947
2010.10.13 32,000 1,100 31,400 32,350 31,400 55,919
2010.10.12 30,900 1,050 30,350 31,800 29,600 65,171
2010.10.11 29,850 2,450 27,600 30,850 27,600 59,297
2010.10.08 27,400 300 27,050 27,500 26,700 8,770
2010.10.07 27,100 250 27,500 27,650 26,300 33,020
2010.10.06 27,350 50