종목시세
종목명/종목코드  
현대하이스코 (010520) 2015-06-26 오후 3:00:36 기준(창출) 새로고침
57,600
전일대비 1,700 -2.87%
전일 57,600 고가 59,300 (상한가 77,000) 거래량 291,784
시가 59,100 저가 57,600 (하한가 57,000)
주요시세 호가
현재가 57,600 매도호가 0
전일대비 1,700 매수호가 0
등락율 0.00(%) 전일가 57,600
액면가 5,000 시가 59,100
상한가 74,800 고가 59,300
하한가 40,400 저가 57,600
거래량 291,784 상장주식수 22,807,950
시가총액/억 13,137 외국인현재 3,515,961
PER 3.35 배 EPS 20,288 원
PBR 2.22 배 BPS 30,646 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
2015.06.26 57,600 1,700 59,100 59,300 57,600 291,784
2015.06.25 59,300 1,700 57,700 59,300 57,400 63,376
2015.06.24 57,600 1,100 59,200 59,200 57,500 51,177
2015.06.23 58,700 500 58,800 59,900 58,400 71,983
2015.06.22 59,200 1,500 57,300 59,400 57,200 30,343
2015.06.18 57,500 1,100 58,800 59,000 57,300 29,472
2015.06.17 58,600 300 58,900 59,700 58,100 46,083
2015.06.16 58,900 300 59,500 60,700 58,100 123,124
2015.06.15 58,600 700 59,000 59,600 57,900 91,283
2015.06.12 59,300 500 59,400 60,400 58,300 56,650
2015.06.11 58,800 300 59,900 60,100 58,800 79,682
2015.06.10 59,100 200 58,700 59,500 58,500 48,469
2015.06.09 58,900 600 58,300 59,500 58,300 94,951
2015.06.08 58,300 600 57,800 59,000 56,600 106,118
2015.06.05 58,500 800 58,600 59,300 58,400 11,754
2015.06.04 59,300 400 59,700 60,200 58,700 51,917
2015.06.03 59,700 1,000 60,900 61,600 59,500 57,831
2015.06.02 60,700 300 60,600 62,300 60,600 57,730
2015.06.01 61,000 2,000 63,000 63,000 60,800 61,881
2015.05.29 63,000 600 61,700 63,700 61,700 45,629
2015.05.28 62,400 1,500 63,500 64,000 62,000 70,948
2015.05.27 63,900 600 63,400 64,400 62,800 52,731
2015.05.26 64,500 100 63,600 65,500 63,600 48,366
2015.05.22 64,400 2,400 62,200 64,500 62,200 77,833
2015.05.21 62,800 700 63,100 63,800 62,600 9,847
2015.05.20 63,500 800 64,000 64,300 63,200 102,526
2015.05.19 64,300 300 64,000 64,600 63,500 32,223
2015.05.18 64,600 1,000 63,400 64,700 63,300 42,274
2015.05.14 64,800 0 64,800 66,000 64,700 26,230
2015.05.13 64,800 900 65,800 66,000 64,400 34,997
2015.05.11 65,500 500 65,400 65,900 65,000 33,004
2015.05.08 65,000 500 65,500 66,000 65,000 56,465
2015.05.07 65,500 1,400 67,300 67,300 64,800 69,147
2015.05.06 66,900 200 67,100 67,600 66,700 104,583
2015.05.04 67,100 500 67,000 67,300 66,000 51,858
2015.04.30 66,600 600 67,200 67,500 65,700 114,239
2015.04.29 67,200 600 66,400 67,700 65,200 169,989
2015.04.28 66,600 2,000 65,000 66,700 64,700 186,633
2015.04.27 64,600 600 66,000 66,000 64,000 120,249
2015.04.24 65,200 200 65,000 67,200 64,900 182,751
2015.04.23 65,000 1,800 63,200 65,400 63,200 165,654
2015.04.22 63,200 600 63,300 64,600 63,200 146,379
2015.04.21 63,800 300 64,900 64,900 63,800 107,498
2015.04.20 64,100 300 63,600 64,900 63,600 99,580
2015.04.17 64,400 600 64,700 64,900 63,700 186,956
2015.04.16 65,000 800 64,000 65,300 63,600 290,495
2015.04.14 66,400 1,100 65,100 66,800 64,800 157,158
2015.04.13 65,300 1,500 66,800 67,400 64,900 212,806
2015.04.10 66,800 300 66,000 67,300 65,800 165,584
2015.04.09 66,500 1,100 69,600 70,600 65,400 662,825
2015.04.08 67,600 5,100 62,000 68,100 62,000 698,724
2015.04.07 62,500 300 63,300 63,500 62,200 149,181
2015.04.06 62,800 200 63,400 64,300 62,000 223,115
2015.04.03 62,600 100 62,300 62,900 61,600 86,746
2015.04.02 62,500 800 63,100 63,500 61,900 191,531
2015.04.01 63,300 400 62,700 63,700 62,400 107,929
2015.03.31 63,700 400 63,400 65,500 62,600 346,132
2015.03.30 63,300 1,300 65,000 65,500 62,200 284,956
2015.03.27 64,600 4,000 66,000 67,800 62,100 1,045,787
2015.03.26 60,600 200 60,400 61,200 58,600 167,025
2015.03.25 60,400 2,200 62,500 63,300 60,300 335,811
2015.03.24 62,600 1,200 63,900 64,300 62,400 118,498
2015.03.23 63,800 900 63,500 64,200 62,800 76,465
2015.03.20 62,900 1,000 63,900 63,900 62,500 178,199
2015.03.19 63,900 900 65,800 65,800 63,800 93,016
2015.03.17 63,300 0 63,500 64,100 62,600 135,954
2015.03.16 63,300 2,200 65,600 65,800 63,100 107,607
2015.03.13 65,500 1,500 64,500 66,000 64,200 57,474
2015.03.12 64,000 600 64,600 65,300 63,900 78,815
2015.03.11 64,600 2,000 66,000 66,400 64,600 94,476
2015.03.10 66,600 1,200 65,600 67,000 65,400 74,893
2015.03.09 65,400 600 65,300 66,800 65,200 50,028
2015.03.05 66,800 200 67,000 67,600 65,500 98,700
2015.03.04 67,000 1,000 66,200 67,500 66,000 169,813
2015.03.03 66,000 2,700 64,000 66,700 63,400 178,193
2015.02.27 64,600 200 64,100 65,500 63,600 149,608
2015.02.26 64,400 2,600 62,700 64,700 62,500 303,563
2015.02.25 61,800 3,700 65,500 66,600 61,400 336,619
2015.02.24 65,500 100 65,200 66,700 64,700 130,097
2015.02.23 65,600 1,500 66,600 67,500 65,200 124,748
2015.02.17 67,100 1,900 65,200 67,700 64,800 103,772
2015.02.16 65,200 1,800 67,300 67,600 64,600 107,521
2015.02.13 67,000 600 66,700 68,800 66,400 145,233
2015.02.12 66,400 1,500 67,000 68,300 66,200 108,584
2015.02.11 67,900 0 67,900 69,900 66,200 122,541
2015.02.10 67,900 1,300 69,000 70,000 65,700 244,536
2015.02.09 69,200 7,700 77,100 77,100 67,200 510,183
2015.02.06 76,900 1,000 78,300 79,000 76,500 74,647
2015.02.05 77,900 1,000 79,600 79,600 77,000 43,435
2015.02.04 78,900 200 78,900 79,800 77,600 46,961
2015.02.03 78,700 900 78,500 79,900 76,000 99,452
2015.02.02 77,800 800 76,100 78,500 76,100 78,417
2015.01.30 77,000 300 77,500 77,600 73,900 98,304
2015.01.29 76,700 1,500 75,200 77,800 74,900 111,376
2015.01.28 75,200 1,600 73,800 75,400 72,700 96,027
2015.01.27 73,600 800 73,500 73,800 72,600 56,384
2015.01.26 72,800 1,600 75,300 75,300 72,300 151,258
2015.01.23 74,400 1,700 77,200 77,500 74,400 101,400
2015.01.22 76,100 500 75,600 78,700 74,100 195,411
2015.01.21 75,600 4,400 79,200 79,700 75,300 125,934
2015.01.20 80,000 1,400 79,700 82,200 77,900 102,764
2015.01.19 78,600 400 78,700 80,400 78,100 160,453
2015.01.15 73,300 2,100 71,800 73,700 71,200 62,373
2015.01.14 71,200 500 72,200 72,700 71,200 25,790
2015.01.13 71,700 700 72,800 72,800 71,700 59,140
2015.01.12 72,400 300 72,500 73,000 71,700 31,153
2015.01.09 72,100 1,400 73,600 74,100 71,600 89,324
2015.01.07 74,500 400 73,500 75,600 73,300 47,396
2015.01.05 75,100 1,200 73,000 75,200 72,600 39,370
2015.01.02 73,900 1,200 72,700 74,400 72,500 37,710
2014.12.30 72,700 700 73,500 75,400 72,700 41,054
2014.12.29 73,400 1,900 74,300 75,500 73,400 14,470
2014.12.26 75,300 1,400 73,500 75,500 73,500 37,094
2014.12.24 73,900 900 73,000 74,900 72,100 29,296
2014.12.23 73,000 1,000 73,200 74,100 72,300 53,577
2014.12.19 71,800 1,500 72,900 73,800 71,400 50,788
2014.12.18 73,300 2,000 72,200 73,600 70,300 86,780
2014.12.17 71,300 1,400 73,500 74,000 71,300 31,441
2014.12.16 72,700 300 71,500 72,900 71,000 48,727
2014.12.15 72,400 700 71,100 72,500 70,200 46,001
2014.12.12 71,700 1,100 73,400 73,400 71,100 48,755
2014.12.11 72,800 500 73,600 73,600 72,000 37,474
2014.12.10 73,300 1,300 74,600 75,400 71,600 54,881
2014.12.09 74,600 500 74,100 75,800 74,000 30,335
2014.12.08 75,100 100 75,200 76,100 73,600 40,864
2014.12.05 75,200 200 75,000 75,700 74,300 49,169
2014.12.04 75,400 300 76,600 76,900 74,700 75,160
2014.12.03 75,100 3,100 72,200 76,600 72,200 110,178
2014.12.02 72,000 700 70,600 73,900 70,600 54,040
2014.12.01 71,300 1,500 72,400 73,600 71,000 48,938
2014.11.28 72,800 2,000 74,800 75,500 72,500 57,944
2014.11.27 74,800 1,500 76,000 76,200 73,800 74,691
2014.11.26 76,300 900 76,700 77,100 76,100 23,298
2014.11.25 77,200 1,400 79,300 79,300 76,100 62,486
2014.11.24 78,500 500 78,700 79,500 77,500 64,506
2014.11.21 78,000 500 77,700 78,600 76,600 71,627
2014.11.20 77,500 2,200 80,000 81,500 77,500 91,078
2014.11.19 79,700 3,000 74,200 83,300 74,000 453,064
2014.11.18 76,700 3,300 74,400 77,500 73,500 71,267
2014.11.17 73,400 300 73,600 75,200 73,000 45,441
2014.11.14 73,700 500 74,100 75,600 73,000 68,229
2014.11.13 73,200 5,000 78,300 78,800 72,000 158,153
2014.11.12 78,200 1,400 78,500 80,800 78,000 74,751
2014.11.11 79,600 1,700 78,000 80,000 78,000 74,988
2014.11.10 77,900 300 79,500 81,300 77,800 85,479
2014.11.07 78,200 2,900 75,300 79,200 75,300 195,823
2014.11.06 75,300 3,800 72,600 75,900 70,700 202,356
2014.11.05 71,500 4,600 66,900 73,400 66,900 279,440
2014.11.04 66,900 5,100 71,000 71,600 63,400 312,555
2014.11.03 72,000 2,400 69,100 72,200 68,400 143,310
2014.10.31 69,600 6,300 75,200 75,200 68,200 325,066
2014.10.30 75,900 1,500 76,600 77,300 73,400 88,896
2014.10.29 77,400 800 77,300 78,000 76,600 53,364
2014.10.28 76,600 1,600 75,600 77,200 73,500 68,725
2014.10.27 75,000 4,400 80,100 80,100 74,700 104,881
2014.10.24 79,400 2,000 77,700 79,400 77,200 72,232
2014.10.23 77,400 1,600 78,600 79,900 77,000 100,254
2014.10.22 79,000 1,700 80,800 81,600 78,100 134,100
2014.10.21 80,700 3,300 84,100 84,200 80,100 115,202
2014.10.20 84,000 3,100 82,700 84,500 81,200 114,207
2014.10.17 80,900 900 80,100 82,500 80,000 99,749
2014.10.16 80,000 700 81,600 81,600 79,000 76,754
2014.10.15 80,700 300 81,600 82,900 80,200 92,233
2014.10.13 79,600 2,000 82,500 82,600 78,600 89,912
2014.10.10 81,600 300 80,300 82,800 80,000 168,689
2014.10.08 81,300 1,900 80,300 81,600 79,300 102,728
2014.10.07 79,400 1,500 80,400 81,000 78,800 70,276
2014.10.06 80,900 3,200 77,700 81,000 77,300 109,084
2014.10.02 77,700 1,900 75,500 79,300 75,400 122,010
2014.10.01 75,800 2,200 77,800 78,700 74,900 80,298
2014.09.30 78,000 300 77,800 79,200 77,800 53,908
2014.09.29 77,700 2,000 80,000 80,100 77,400 93,452
2014.09.26 79,700 1,800 80,900 81,300 79,000 80,248
2014.09.25 81,500 400 82,100 82,900 81,000 56,309
2014.09.24 81,900 1,500 82,500 83,200 80,500 140,169
2014.09.23 83,400 2,200 82,200 83,800 81,600 117,470
2014.09.22 81,200 0 82,200 83,700 81,000 121,083
2014.09.19 81,200 3,600 78,400 82,000 78,300 125,916
2014.09.18 77,600 1,100 79,700 81,500 77,200 146,448
2014.09.17 78,700 800 78,900 80,800 78,300 92,241
2014.09.16 78,400 800 78,000 80,300 78,000 67,207
2014.09.15 79,200 2,000 80,700 81,200 77,800 110,728
2014.09.12 81,200 800 80,500 81,500 80,100 70,897
2014.09.11 80,400 4,800 84,000 84,200 78,800 252,468
2014.09.05 85,200 1,500 84,600 87,500 84,400 134,190
2014.09.04 83,700 2,200 82,300 84,800 82,000 161,120
2014.09.03 81,500 1,200 82,000 83,200 81,500 70,428
2014.09.02 82,700 1,800 80,900 82,900 80,500 83,287
2014.09.01 80,900 1,800 82,100 83,400 79,800 76,225
2014.08.29 82,700 1,900 81,800 84,800 81,100 143,607
2014.08.28 80,800 2,200 83,000 84,400 80,700 95,394
2014.08.27 83,000 100 83,700 84,000 80,300 144,780
2014.08.26 83,100 100 83,600 85,100 82,500 120,041
2014.08.25 83,000 3,400 85,000 85,900 81,300 209,022
2014.08.22 86,400 1,300 87,800 87,900 86,000 96,678
2014.08.21 87,700 200 88,900 89,500 87,200 103,900
2014.08.20 87,900 5,600 89,200 90,100 87,900 354,867
2014.08.19 93,500 8,300 86,000 94,800 86,000 247,983
2014.08.18 85,200 800 85,800 86,900 85,100 55,597
2014.08.14 86,000 200 86,600 88,400 85,900 107,375
2014.08.13 85,800 100 84,900 86,600 83,900 127,330
2014.08.12 85,700 1,000 87,500 87,600 85,200 131,327
2014.08.11 87,300 2,900 90,900 92,200 87,100 150,010
2014.08.08 90,200 100 90,500 92,000 86,200 147,271
2014.08.07 90,100 3,600 85,500 91,900 85,000 168,060
2014.08.06 86,500 4,800 82,100 88,900 82,100 197,352
2014.08.05 81,700 1,300 83,800 84,400 81,500 117,584
2014.08.04 83,000 200 82,600 84,500 81,200 83,958
2014.08.01 82,800 300 83,500 84,300 82,000 74,645
2014.07.31 83,100 0 83,800 85,000 82,700 84,178
2014.07.30 83,100 1,600 85,100 87,300 83,000 95,369
2014.07.29 84,700 4,300 88,400 88,500 84,500 148,000
2014.07.28 89,000 6,600 81,500 89,600 81,500 164,595
2014.07.25 82,400 1,800 81,200 83,900 81,200 96,096
2014.07.24 80,600 1,300 82,400 83,800 80,400 105,874
2014.07.23 81,900 1,200 80,800 84,900 79,900 188,788
2014.07.22 80,700 6,700 74,900 84,600 74,500 355,413
2014.07.21 74,000 700 73,600 75,000 72,900 67,278
2014.07.18 73,300 1,100 73,600 74,900 72,800 81,851
2014.07.17 74,400 200 74,400 75,900 73,500 54,143
2014.07.16 74,200 600 76,000 78,000 73,300 172,297
2014.07.15 74,800 1,600 76,900 78,000 74,400 127,612
2014.07.14 76,400 1,100 74,300 76,900 73,200 219,158
2014.07.11 77,500 4,600 72,500 81,000 72,100 187,682
2014.07.10 72,900 1,200 73,500 74,400 72,700 49,144
2014.07.09 74,100 3,000 70,600 74,500 70,600 98,772
2014.07.08 71,100 100 71,300 71,800 70,600 41,092
2014.07.07 71,200 400 72,000 73,400 71,200 43,780
2014.07.04 71,600 1,400 73,500 73,900 71,600 56,887
2014.07.03 73,000 1,100 72,300 73,000 71,600 73,882
2014.07.02 71,900 2,800 69,300 72,000 68,300 120,812
2014.07.01 69,100 1,600 67,500 69,800 67,500 71,966
2014.06.30 67,500 200 67,800 68,800 67,500 55,796
2014.06.27 67,300 100 67,400 68,600 67,100 47,564
2014.06.26 67,400 200 67,900 69,000 67,300 57,289
2014.06.25 67,600 200 68,100 68,200 66,700 63,999
2014.06.24 67,800 1,300 68,400 69,000 66,300 138,121
2014.06.23 69,100 1,600 70,700 70,800 68,100 81,558
2014.06.20 70,700 300 71,000 71,000 69,800 25,645
2014.06.19 71,000 2,600 69,800 71,400 69,500 133,282
2014.06.18 68,400 400 69,000 69,300 67,500 109,491
2014.06.17 68,800 1,100 70,500 70,500 68,400 76,636
2014.06.16 69,900 100 70,400 71,900 69,400 59,049
2014.06.13 69,800 300 70,000 71,200 69,600 68,602
2014.06.12 70,100 1,600 71,800 71,800 70,000 144,978
2014.06.11 71,700 800 72,800 73,200 71,500 50,301
2014.06.10 72,500 500 73,000 73,400 71,800 62,052
2014.06.09 73,000 2,000 71,000 73,400 71,000 84,420
2014.06.05 70,600 3,600 74,800 74,800 70,500 156,003
2014.06.03 74,200 2,800 71,400 74,200 70,500 141,001
2014.06.02 71,400 1,100 72,000 72,500 69,600 71,554
2014.05.30 72,400 100 72,500 73,900 71,500 56,793
2014.05.29 72,500 1,700 73,700 74,100 70,600 160,740
2014.05.28 74,200 2,700 72,300 75,100 71,300 151,386
2014.05.27 71,500 100 72,400 72,400 70,700 88,683
2014.05.26 71,400 1,000 71,000 73,800 70,300 121,405
2014.05.23 70,400 0 71,400 74,500 69,700 163,693
2014.05.22 70,400 1,300 72,500 75,000 70,400 271,305
2014.05.21 71,700 7,000 64,900 73,000 64,900 344,604
2014.05.20 64,700 1,900 63,500 66,500 63,200 195,180
2014.05.19 62,800 500 63,900 64,400 62,700 97,324
2014.05.16 63,300 2,500 65,300 65,800 63,300 143,424
2014.05.15 65,800 500 65,300 67,300 64,500 139,499
2014.05.14 65,300 1,800 66,800 68,600 65,200 173,554
2014.05.13 67,100 4,100 64,100 70,800 62,600 341,651
2014.05.12 63,000 2,900 61,000 68,100 60,500 580,193
2014.05.09 60,100 7,800 58,900 60,100 58,300 236,240
2014.05.08 52,300 1,800 53,700 54,100 51,900 170,613
2014.05.07 54,100 100 53,500 54,800 53,000 90,053
2014.05.02 54,000 1,100 54,600 54,900 52,500 138,388
2014.04.30 55,100 500 54,300 55,400 54,200 64,552
2014.04.29 54,600 200 53,700 55,100 53,700 66,612
2014.04.28 54,400 900 54,900 55,700 54,300 138,104
2014.04.25 55,300 500 55,100 56,000 53,900 130,928
2014.04.24 54,800 300 54,900 55,800 54,400 91,494
2014.04.23 54,500 1,400 55,900 56,600 54,400 117,794
2014.04.22 55,900 100 56,300 57,000 55,600 92,552
2014.04.21 56,000 1,000 56,900 57,300 55,800 65,340
2014.04.18 57,000 2,000 59,400 59,400 56,600 71,422
2014.04.17 59,000 1,400 58,400 59,100 57,100 88,266
2014.04.16 57,600 1,000 58,000 58,900 57,500 111,160
2014.04.15 58,400 200 58,300 58,800 57,100 56,839
2014.04.14 58,200 1,200 58,000 59,200 56,800 183,767
2014.04.11 57,000 300 56,100 57,500 55,500 68,384
2014.04.10 56,900 700 56,700 57,600 56,400 61,065
2014.04.09 56,200 2,400 54,300 56,500 54,100 91,706
2014.04.08 53,800 900 54,700 55,200 53,500 117,462
2014.04.07 54,700 1,700 56,200 56,300 52,900 261,891
2014.04.04 56,400 800 56,300 56,500 54,400 77,611
2014.04.03 55,600 1,900 58,200 58,200 55,500 134,206
2014.04.02 57,500 2,400 55,200 57,500 54,600 114,140
2014.04.01 55,100 100 54,500 55,800 54,100 126,634
2014.03.31 55,000 800 54,200 55,000 53,200 112,175
2014.03.28 54,200 1,700 55,900 55,900 53,600 235,381
2014.03.27 55,900 100 56,000 56,900 53,400 239,458
2014.03.26 56,000 1,000 56,000 58,700 54,500 279,038
2014.03.25 55,000 1,500 53,600 55,500 53,500 122,761
2014.03.24 53,500 600 55,000 55,200 53,000 142,295
2014.03.21 54,100 1,900 50,100 54,100 50,100 170,599
2014.03.20 52,200 1,100 50,900 52,500 49,350 126,797
2014.03.19 51,100 1,800 49,300 51,700 49,000 190,160
2014.03.18 49,300 1,100 48,800 49,800 48,650 132,770
2014.03.17 48,200 200 48,000 48,600 47,500 101,050
2014.03.14 48,000 850 48,500 48,850 47,350 140,780
2014.03.13 48,850 2,400 47,050 49,500 46,550 288,920
2014.03.12 46,450 1,350 47,300 47,350 45,750 238,410
2014.03.11 47,800 2,400 45,450 47,800 44,750 180,870
2014.03.10 45,400 850 44,500 45,500 43,550 82,960
2014.03.07 44,550 650 45,400 45,400 44,300 38,210
2014.03.06 45,200 0 45,650 45,650 44,000 88,070
2014.03.05 45,200 1,250 44,550 45,450 44,500 141,710
2014.03.04 43,950 50 43,650 45,500 43,150 194,470
2014.03.03 43,900 1,050 42,900 43,900 42,200 123,442
2014.02.28 42,850 0 43,000 44,600 42,850 257,430
2014.02.27 42,850 1,700 44,450 45,000 42,600 238,300
2014.02.26 44,550 250 44,350 45,550 43,850 184,850
2014.02.25 44,300 300 45,500 45,700 44,250 201,850
2014.02.24 44,600 2,200 46,800 46,800 44,550 184,120
2014.02.21 46,800 1,200 46,000 46,800 44,850 148,200
2014.02.19 47,400 2,050 46,000 49,550 45,450 473,520
2014.02.18 45,350 750 44,950 46,750 44,450 286,130
2014.02.17 44,600 1,050 46,550 46,800 44,500 142,960
2014.02.14 45,650 0 46,150 47,100 44,800 244,010
2014.02.12 47,250 3,250 44,300 47,400 44,300 214,870
2014.02.11 44,000 300 43,800 45,600 43,450 140,620
2014.02.10 44,300 500 44,200 44,500 42,550 134,220
2014.02.07 43,800 1,600 42,400 44,000 41,400 225,210
2014.02.06 42,200 2,200 40,500 44,850 40,100 303,290
2014.02.05 40,000 1,150 39,450 40,500 39,000 133,560
2014.02.04 38,850 250 38,750 40,000 38,500 201,030
2014.02.03 39,100 1,150 40,300 40,500 38,100 234,020
2014.01.29 40,250 50 39,400 41,100 39,350 275,810
2014.01.28 40,200 1,200 42,800 43,700 39,850 264,160
2014.01.27 41,400 0 39,800 47,350 38,200 675,850
2014.01.24 41,400 3,700 37,700 43,300 35,900 938,530
2013.12.26 41,500 250 40,100 42,500 40,100 592,750
2013.12.24 41,750 300 42,350 42,350 41,650 196,990
2013.12.23 42,050 450 42,700 42,700 41,800 109,300
2013.12.20 42,500 450 40,950 42,550 40,950 144,100
2013.12.19 42,050 450 42,200 42,600 41,700 150,680
2013.12.18 41,600 700 42,450 42,500 41,450 277,030
2013.12.17 42,300 800 41,700 42,300 41,550 235,200
2013.12.16 41,500 500 41,600 42,000 40,750 302,430
2013.12.13 42,000 450 41,650 42,450 41,100 303,320
2013.12.12 41,550 750 40,750 41,550 40,000 232,340
2013.12.11 40,800 50 40,300 41,350 40,050 281,910
2013.12.10 40,750 150 40,850 40,850 40,400 91,510
2013.12.09 40,600 850 40,250 40,850 39,950 125,880
2013.12.06 39,750 350 39,400 40,100 39,100 97,320
2013.12.05 39,400 300 39,400 40,250 39,350 90,890
2013.12.04 39,700 100 39,500 40,050 38,650 186,010
2013.12.03 39,800 450 39,800 40,300 39,400 126,030
2013.12.02 40,250 300 40,450 40,800 40,200 49,230
2013.11.29 40,550 100 40,250 41,000 40,250 130,340
2013.11.28 40,450 550 41,050 41,500 40,300 159,180
2013.11.27 41,000 200 40,950 41,100 40,500 77,010
2013.11.26 40,800 50 40,200 41,100 40,100 154,790
2013.11.25 40,850 350 41,350 41,750 40,850 86,860
2013.11.22 41,200 100 41,300 41,350 40,500 119,300
2013.11.21 41,100 300 41,200 41,250 40,550 102,230
2013.11.20 41,400 750 40,500 41,700 40,500 198,190
2013.11.19 40,650 450 40,900 41,200 40,400 220,470
2013.11.18 41,100 300 41,800 41,800 40,800 125,650
2013.11.15 41,400 650 40,850 41,500 40,850 80,230
2013.11.14 40,750 450 40,650 41,150 40,400 134,950
2013.11.13 40,300 800 40,700 41,100 39,850 143,990
2013.11.12 41,100 400 40,750 41,550 40,600 118,480
2013.11.11 40,650 400 40,600 41,250 40,400 124,020
2013.11.08 40,250 850 40,650 41,400 40,100 170,540
2013.11.07 41,100 800 41,500 41,900 40,600 258,060
2013.11.06 41,900 150 41,550 42,100 41,500 133,030
2013.11.05 41,750 50 41,700 42,350 41,450 196,880
2013.11.04 41,700 950 42,300 42,300 41,700 209,650
2013.11.01 42,650 550 42,000 42,700 42,000 169,840
2013.10.31 42,100 800 42,950 42,950 41,700 307,250
2013.10.30 42,900 300 42,800 42,900 42,100 243,270
2013.10.29 42,600 200 42,350 42,850 41,950 236,210
2013.10.28 42,400 400 41,500 42,600 40,800 164,710
2013.10.25 42,000 700 42,550 42,800 41,650 168,500
2013.10.24 42,700 250 42,450 43,050 42,100 199,080
2013.10.23 42,450 300 42,950 43,150 42,200 277,570
2013.10.22 42,750 300 42,900 43,400 42,600 333,830
2013.10.21 42,450 1,400 43,350 43,500 42,000 487,780
2013.10.18 43,850 1,750 42,800 44,750 42,350 1,469,670
2013.10.17 42,100 300 42,000 42,800 39,600 2,035,750
2013.10.16 41,800 1,700 40,400 43,200 40,350 1,223,070
2013.10.15 40,100 800 41,500 42,150 39,500 1,173,150
2013.10.14 40,900 2,850 43,650 43,650 40,550 1,271,320
2013.10.11 43,750 0 44,400 44,600 43,650 324,950
2013.10.10 43,750 850 44,700 45,200 43,350 470,690
2013.10.08 44,600 400 44,200 44,750 43,250 265,370
2013.10.07 44,200 1,950 46,000 46,000 44,050 283,410
2013.10.04 46,150 1,850 44,150 46,150 44,100 284,800
2013.10.02 44,300 900 45,750 46,050 44,250 370,820
2013.10.01 45,200 850 46,650 47,600 44,200 435,260
2013.09.30 46,050 2,150 47,700 47,750 46,050 374,620
2013.09.27 48,200 750 47,500 48,200 46,650 323,020
2013.09.26 47,450 350 47,150 47,600 46,750 215,230
2013.09.25 47,100 900 48,000 48,350 46,700 285,200
2013.09.24 48,000 950 47,450 48,000 46,600 250,610
2013.09.23 47,050 600 47,800 48,000 46,650 213,550
2013.09.17 47,650 350 48,150 48,250 47,250 197,440
2013.09.16 48,000 2,100 46,400 48,000 46,350 308,510
2013.09.13 45,900 1,200 47,050 47,050 45,100 361,170
2013.09.12 47,100 350 48,000 48,450 46,850 295,880
2013.09.11 47,450 1,600 46,600 47,500 46,200 403,330
2013.09.10 45,850 1,150 45,500 51,400 44,900 669,560
2013.09.09 44,700 1,450 43,600 44,900 43,550 377,820
2013.09.06 43,250 1,950 45,200 45,200 43,250 412,440
2013.09.05 45,200 700 44,500 45,200 43,600 354,730
2013.09.04 44,500 600 45,200 45,500 44,000 327,720
2013.09.03 45,100 600 44,500 45,300 44,350 408,760
2013.09.02 44,500 1,100 43,200 44,500 43,200 330,980
2013.08.30 43,400 600 43,000 43,450 42,500 271,830
2013.08.29 42,800 500 42,350 43,100 42,000 273,290
2013.08.28 42,300 1,000 40,550 42,400 40,500 423,720
2013.08.27 41,300 300 41,000 41,500 40,350 312,910
2013.08.26 41,000 1,800 39,600 41,000 39,600 318,620
2013.08.23 39,200 600 38,900 39,750 38,650 158,770
2013.08.22 38,600 1,200 39,150 39,400 38,200 227,200
2013.08.21 39,800 150 40,100 40,100 38,500 228,170
2013.08.20 39,650 950 40,850 40,900 39,600 229,770
2013.08.19 40,600 500 40,550 40,850 40,500 261,860
2013.08.16 40,100 1,850 38,400 40,800 38,400 536,850
2013.08.14 38,250 250 38,350 38,450 37,750 114,390
2013.08.13 38,000 500 38,900 38,950 37,800 146,230
2013.08.12 38,500 550 37,800 38,500 37,800 101,520
2013.08.09 37,950 550 38,500 38,850 37,950 110,940
2013.08.08 38,500 600 37,550 39,000 37,400 188,630
2013.08.07 37,900 550 37,050 38,200 36,500 219,250
2013.08.06 37,350 1,050 38,750 38,750 37,050 279,110
2013.08.05 38,400 600 38,800 39,300 38,050 152,950
2013.08.02 39,000 800 38,450 39,000 38,200 259,380
2013.08.01 38,200 1,200 39,150 39,600 38,000 288,860
2013.07.31 39,400 50 39,100 39,850 38,700 243,390
2013.07.30 39,350 350 39,000 39,500 38,950 144,630
2013.07.29 39,000 150 39,200 39,450 38,800 225,810
2013.07.26 38,850 250 38,800 39,550 38,600 155,140
2013.07.25 39,100 400 38,600 39,700 38,550 210,570
2013.07.24 38,700 450 39,200 39,400 38,700 290,060
2013.07.23 39,150 2,150 37,550 39,350 37,100 639,430
2013.07.22 37,000 900 37,900 38,400 36,450 332,890
2013.07.19 37,900 550 37,350 38,300 37,350 209,460
2013.07.18 37,350 50 37,550 37,550 36,900 185,530
2013.07.17 37,300 150 37,700 37,800 36,850 190,680
2013.07.16 37,450 450 38,400 38,400 37,450 141,320
2013.07.15 37,900 350 37,550 37,900 36,700 179,560
2013.07.12 37,550 250 38,000 38,000 36,650 355,900
2013.07.11 37,800 850 37,350 37,900 37,150 343,340
2013.07.10 36,950 900 36,350 37,400 36,150 480,540
2013.07.09 36,050 50 36,150 36,400 35,550 260,780
2013.07.08 36,000 700 35,500 36,200 35,400 412,960
2013.07.05 35,300 1,800 34,150 35,300 34,150 418,070
2013.07.04 33,500 550 33,000 34,000 33,000 278,400
2013.07.03 32,950 1,450 34,200 34,800 32,950 336,620
2013.07.02 34,400 150 34,100 34,500 33,500 197,900
2013.07.01 34,250 0 33,800 34,500 33,800 145,900
2013.06.28 34,250 1,250 33,000 34,400 32,800 298,610
2013.06.27 33,000 200 33,000 33,300 32,700 192,810
2013.06.26 32,800 100 33,050 33,100 32,350 189,470
2013.06.25 32,700 300 32,600 33,300 32,200 261,350
2013.06.24 32,400 650 31,950 32,700 31,450 154,950
2013.06.21 31,750 900 31,450 32,100 31,250 315,320
2013.06.20 32,650 550 32,800 33,000 32,200 186,930
2013.06.19 33,200 400 33,750 34,100 33,200 111,760
2013.06.18 33,600 450 33,200 33,900 33,100 191,610
2013.06.17 33,150 250 33,500 33,550 32,550 198,920
2013.06.14 33,400 800 33,050 34,100 32,750 290,060
2013.06.13 32,600 1,000 33,250 33,400 32,350 391,000
2013.06.12 33,900 800 34,500 34,700 33,850 169,640
2013.06.11 34,700 100 34,600 34,800 33,850 266,810
2013.06.10 34,800 250 34,300 35,200 33,900 251,900
2013.06.07 34,550 600 34,900 35,650 34,000 305,760
2013.06.05 35,150 1,100 36,250 36,250 35,000 316,520
2013.06.04 36,250 150 36,600 36,650 35,450 478,200
2013.06.03 36,100 1,300 34,850 36,100 34,750 639,510
2013.05.31 34,800 1,500 33,500 34,900 33,500 459,090
2013.05.30 33,300 950 34,000 34,500 33,200 205,930
2013.05.29 34,250 100 34,400 34,800 34,050 204,570
2013.05.28 34,150 150 34,300 34,550 33,600 243,670
2013.05.27 34,300 600 33,900 34,500 33,800 250,210
2013.05.24 33,700 600 33,100 33,750 32,450 208,310
2013.05.23 33,100 1,200 33,900 34,100 33,100 330,920
2013.05.22 34,300 1,000 33,300 34,450 33,300 350,230
2013.05.21 33,300 500 33,800 33,900 33,100 265,330
2013.05.20 33,800 1,100 32,800 34,000 32,700 445,930
2013.05.16 32,700 200 32,750 33,450 32,450 411,490
2013.05.15 32,500 1,600 31,600 33,400 31,600 840,980
2013.05.14 30,900 200 30,300 31,350 30,250 504,450
2013.05.13 30,700 800 31,000 31,450 30,500 257,000
2013.05.10 31,500 1,300 32,150 32,600 31,200 309,180
2013.05.09 32,800 900 32,050 32,800 31,500 362,160
2013.05.08 31,900 1,200 31,100 32,150 30,800 299,470
2013.05.07 30,700 600 31,500 31,500 30,550 281,190
2013.05.06 31,300 250 32,000 32,450 31,000 437,280
2013.05.03 31,550 1,300 30,500 31,700 30,350 498,040
2013.05.02 30,250 550 31,250 31,500 30,150 354,450
2013.04.30 30,800 800 29,800 30,950 29,800 430,090
2013.04.29 30,000 700 29,400 30,500 28,600 458,270
2013.04.26 29,300 850 30,300 30,900 29,100 458,090
2013.04.25 30,150 700 29,550 31,800 29,500 1,034,330
2013.04.24 29,450 3,800 26,000 29,450 26,000 994,190
2013.04.23 25,650 800 26,450 26,700 25,550 317,130
2013.04.22 26,450 50 26,350 26,550 26,050 237,870
2013.04.19 26,400 50 26,450 26,800 26,000 244,420
2013.04.18 26,450 200 26,150 27,350 26,100 422,590
2013.04.17 26,650 600 26,050 26,650 25,450 439,550
2013.04.16 26,050 1,400 27,300 27,450 25,750 583,100
2013.04.15 27,450 2,350 29,550 29,550 27,400 559,310
2013.04.12 29,800 200 30,000 30,350 29,600 166,210
2013.04.11 30,000 500 30,800 30,850 29,600 283,160
2013.04.10 30,500 0 31,000 31,000 30,350 251,040
2013.04.09 30,500 500 29,550 30,700 29,550 269,390
2013.04.08 30,000 600 29,250 30,050 29,250 228,260
2013.04.05 29,400 1,200 30,650 30,750 29,100 454,910
2013.04.04 30,600 1,500 31,600 31,650 30,350 517,150
2013.04.03 32,100 800 32,950 33,100 31,750 404,800
2013.04.02 32,900 750 33,750 33,950 32,600 267,980
2013.04.01 33,650 250 33,400 33,800 33,250 164,420
2013.03.29 33,400 750 34,150 34,250 33,200 462,730
2013.03.27 33,600 1,500 35,200 35,250 33,600 858,440
2013.03.26 35,100 450 35,700 35,750 35,100 240,330
2013.03.25 35,550 50 35,700 36,100 35,500 173,840
2013.03.22 35,500 950 36,100 36,350 35,500 347,540
2013.03.21 36,450 550 35,850 36,550 35,650 191,820
2013.03.20 35,900 100 36,000 36,150 35,550 118,650
2013.03.19 36,000 300 36,300 36,500 36,000 169,930
2013.03.18 36,300 850 37,100 37,100 36,200 243,770
2013.03.15 37,150 950 36,550 37,150 36,150 307,060
2013.03.14 36,200 600 36,650 36,700 35,850 355,470
2013.03.13 36,800 150 36,950 37,250 36,600 161,830
2013.03.12 36,950 350 37,550 37,650 36,950 178,200
2013.03.11 37,300 250 37,550 37,650 36,850 260,040
2013.03.08 37,550 100 37,450 37,550 36,700 184,960
2013.03.07 37,450 100 37,600 38,200 37,350 410,990
2013.03.06 37,350 450 37,350 37,650 37,150 457,760
2013.03.05 36,900 250 36,650 37,250 36,300 416,450
2013.03.04 36,650 550 36,050 36,800 35,500 334,090
2013.02.28 36,100 550 35,600 36,250 35,550 360,430
2013.02.27 35,550 500 36,250 36,250 35,300 264,290
2013.02.26 36,050 250 35,600 36,300 35,550 267,870
2013.02.25 35,800 950 36,950 37,100 35,750 574,400
2013.02.22 36,750 900 37,300 37,850 36,700 388,460
2013.02.21 37,650 450 38,000 38,000 37,500 350,110
2013.02.20 38,100 850 37,600 38,100 37,350 482,940
2013.02.19 37,250 200 37,100 37,500 36,900 196,870
2013.02.18 37,050 350 37,300 37,400 36,500 407,700
2013.02.15 37,400 600 38,000 38,200 37,250 304,410
2013.02.14 38,000 0 38,200 38,750 37,900 472,410
2013.02.13 38,000 1,450 36,650 38,000 36,600 358,440
2013.02.12 36,550 400 37,300 37,300 36,350 242,410
2013.02.08 36,950 1,250 35,700 37,050 35,650 327,510
2013.02.07 35,700 1,200 36,950 37,100 35,700 520,860
2013.02.06 36,900 100 37,400 37,600 36,600 269,980
2013.02.05 37,000 100 37,000 37,800 36,800 304,640
2013.02.04 37,100 900 38,000 38,350 37,050 401,450
2013.02.01 38,000 300 37,750 38,250 36,650 526,530
2013.01.31 37,700 1,150 38,800 38,850 37,250 498,780
2013.01.30 38,850 500 39,350 39,400 38,300 372,220
2013.01.29 39,350 50 39,500 39,800 38,300 440,090
2013.01.28 39,400 1,250 40,500 40,800 39,400 265,310
2013.01.25 40,650 1,000 42,000 42,150 40,100 315,670
2013.01.24 41,650 250 42,000 42,850 41,050 178,960
2013.01.23 41,900 2,200 43,400 43,700 41,900 293,720
2013.01.22 44,100 400 44,100 44,300 43,200 105,460
2013.01.21 44,500 1,050 43,300 44,700 43,250 123,630
2013.01.18 43,450 600 42,850 43,450 42,750 99,870
2013.01.17 42,850 0 42,150 43,300 41,900 138,400
2013.01.16 42,850 300 43,500 43,600 42,500 95,090
2013.01.15 43,150 350 43,000 43,850 43,000 97,430
2013.01.14 43,500 200 43,500 43,550 42,900 85,710
2013.01.11 43,300 1,050 44,500 44,550 43,200 141,520
2013.01.10 44,350 400 44,250 45,000 44,150 73,710
2013.01.09 44,750 550 44,850 45,250 44,300 74,320
2013.01.08 44,200 650 44,400 45,300 44,050 64,660
2013.01.07 44,850 0 45,150 45,150 44,300 75,130
2013.01.04 44,850 750 44,200 45,150 43,800 199,070
2013.01.03 44,100 1,350 45,450 45,850 43,550 282,220
2013.01.02 45,450 0 44,750 46,100 44,600 229,950
2012.12.28 45,450 50 45,500 45,850 45,100 155,470
2012.12.27 45,400 700 46,700 47,450 45,000 217,320
2012.12.26 46,100 300 46,150 47,000 45,800 138,560
2012.12.24 45,800 1,850 47,800 47,800 45,750 125,690
2012.12.21 47,650 650 47,900 47,900 46,100 191,020
2012.12.20 47,000 150 47,500 47,900 46,650 171,540
2012.12.18 46,850 750 46,250 47,350 39,700 218,880
2012.12.17 46,100 500 46,850 46,850 45,600 100,200
2012.12.14 46,600 250 46,200 46,800 45,700 115,790
2012.12.13 46,850 1,250 45,300 46,850 45,300 188,520
2012.12.12 45,600 400 45,850 46,700 45,100 122,920
2012.12.11 46,000 400 45,200 46,350 45,200 139,000
2012.12.10 45,600 1,300 46,300 46,950 45,600 112,040
2012.12.07 46,900 150 46,500 47,000 45,950 189,360
2012.12.06 46,750 300 46,000 47,000 45,500 148,650
2012.12.05 46,450 1,350 44,500 46,650 44,500 265,560
2012.12.04 45,100 500 44,300 45,500 44,300 78,980
2012.12.03 44,600 500 45,300 45,400 44,300 73,600
2012.11.30 45,100 1,400 46,500 46,500 45,100 171,630
2012.11.29 46,500 2,900 43,900 46,500 43,700 334,790
2012.11.28 43,600 1,500 45,200 45,200 43,150 176,020
2012.11.27 45,100 300 45,050 45,100 43,950 175,460
2012.11.26 44,800 1,600 43,550 44,900 43,050 196,410
2012.11.23 43,200 1,400 41,800 43,500 41,550 207,490
2012.11.22 41,800 1,200 40,950 42,000 40,250 153,370
2012.11.21 40,600 1,000 41,500 42,050 40,400 148,430
2012.11.20 41,600 400 42,900 42,900 41,550 101,550
2012.11.19 42,000 100 41,600 42,600 41,550 103,930
2012.11.16 41,900 600 42,700 42,700 41,250 117,750
2012.11.15 42,500 900 42,450 42,950 41,800 142,710
2012.11.14 43,400 1,650 41,250 43,500 41,250 154,540
2012.11.13 41,750 0 42,350 42,350 41,000 102,400
2012.11.12 41,750 450 41,450 42,050 40,650 201,290
2012.11.09 41,300 1,700 42,050 42,250 40,750 215,290
2012.11.08 43,000 300 42,500 43,350 42,250 156,470
2012.11.07 43,300 50 42,550 43,300 42,200 185,710
2012.11.06 43,350 2,600 40,600 43,350 40,600 331,870
2012.11.05 40,750 1,550 42,000 42,000 40,300 265,590
2012.11.02 42,300 100 42,900 43,300 42,150 230,010
2012.11.01 42,200 1,400 43,000 43,850 41,900 153,860
2012.10.31 43,600 1,050 42,750 43,950 42,750 104,940
2012.10.30 42,550 250 41,700 43,800 41,600 190,650
2012.10.29 42,300 1,900 44,000 44,600 41,550 314,840
2012.10.26 44,200 550 44,800 45,250 43,550 125,480
2012.10.25 44,750 250 44,700 45,700 44,450 165,740
2012.10.24 45,000 550 44,400 46,000 44,350 224,870
2012.10.23 44,450 850 45,000 46,250 44,400 147,780
2012.10.22 45,300 100 44,700 45,650 44,400 123,520
2012.10.19 45,400 950 44,750 45,700 44,300 201,470
2012.10.18 44,450 2,150 46,500 46,500 44,200 201,090
2012.10.17 46,600 50 46,650 47,300 45,550 165,320
2012.10.16 46,650 750 46,400 47,300 45,200 179,450
2012.10.15 45,900 850 44,600 45,950 43,150 332,740
2012.10.12 45,050 1,250 46,300 46,500 44,550 215,030
2012.10.11 46,300 1,950 47,500 48,000 45,800 252,820
2012.10.10 48,250 750 46,400 48,250 46,350 108,010
2012.10.09 47,500 850 48,250 48,350 47,450 87,240
2012.10.08 48,350 150 47,850 48,400 47,500 85,150
2012.10.05 48,200 450 49,150 49,150 47,700 103,790
2012.10.04 48,650 150 48,900 49,000 48,050 111,620
2012.10.02 48,500 1,300 47,300 48,500 46,700 106,380
2012.09.28 47,200 1,300 48,500 48,700 45,600 190,810
2012.09.27 48,500 100 48,000 48,800 47,600 111,770
2012.09.26 48,400 750 47,100 48,650 46,800 178,610
2012.09.25 47,650 1,100 48,300 48,500 47,550 152,930
2012.09.24 48,750 1,300 47,000 48,750 46,100 246,240
2012.09.21 47,450 900 48,800 49,450 47,050 304,880
2012.09.20 48,350 50 48,250 48,950 48,250 110,800
2012.09.19 48,400 100 48,700 48,900 48,000 178,450
2012.09.18 48,500 350 47,900 48,800 47,750 159,110
2012.09.17 48,150 1,500 49,200 49,800 48,050 251,260
2012.09.14 49,650 650 50,300 50,300 49,450 190,560
2012.09.13 49,000 300 48,850 49,800 48,200 180,750
2012.09.12 49,300 900 49,750 50,400 49,050 217,911
2012.09.11 50,200 500 49,950 50,300 48,950 161,880
2012.09.10 49,700 700 49,050 50,500 48,900 265,090
2012.09.07 49,000 1,300 48,500 49,150 48,300 248,110
2012.09.06 47,700 0 47,250 48,500 47,250 130,030
2012.09.05 47,700 0 47,000 48,000 46,600 161,890
2012.09.04 47,700 400 48,000 48,050 47,050 138,170
2012.09.03 48,100 500 47,600 48,200 46,300 149,430
2012.08.31 47,600 150 47,800 48,350 47,400 158,230
2012.08.30 47,750 450 46,800 47,950 46,600 160,150
2012.08.29 47,300 350 47,250 47,550 46,250 183,840
2012.08.28 46,950 800 47,300 47,750 46,300 200,060
2012.08.27 47,750 1,300 46,850 47,800 46,550 172,220
2012.08.24 46,450 1,250 45,200 46,500 44,950 256,390
2012.08.23 45,200 1,500 47,000 47,000 45,000 360,660
2012.08.22 46,700 350 47,500 47,500 46,000 238,780
2012.08.21 47,050 100 47,350 49,250 46,900 363,360
2012.08.20 46,950 950 46,350 47,100 46,350 192,070
2012.08.17 46,000 300 45,900 46,350 45,500 160,540
2012.08.16 45,700 300 45,400 46,100 45,100 183,100
2012.08.14 45,400 1,350 44,700 46,100 44,600 270,460
2012.08.13 44,050 450 44,500 45,000 43,900 129,780
2012.08.10 44,500 200 44,300 44,600 43,800 131,730
2012.08.09 44,300 850 43,500 44,450 43,500 233,850
2012.08.08 43,450 650 43,400 44,100 43,000 268,990
2012.08.07 42,800 200 43,000 43,000 42,550 134,890
2012.08.06 42,600 400 43,600 43,800 42,500 178,380
2012.08.03 43,000 750 43,000 43,400 42,750 91,090
2012.08.02 43,750 50 43,750 44,150 43,150 165,910
2012.08.01 43,800 150 43,200 44,200 43,200 247,890
2012.07.31 43,950 1,500 42,600 43,950 42,450 373,530
2012.07.30 42,450 350 43,100 43,150 42,000 124,030
2012.07.27 42,800 150 43,500 43,500 42,000 120,520
2012.07.26 42,650 1,050 42,900 42,900 41,700 138,650
2012.07.25 41,600 1,700 43,000 43,000 41,600 180,910
2012.07.24 43,300 550 42,200 43,550 42,200 196,270
2012.07.23 42,750 150 42,050 43,150 41,400 216,270
2012.07.20 42,600 250 43,000 43,000 42,400 106,510
2012.07.19 42,850 1,650 41,950 42,900 41,650 315,080
2012.07.18 41,200 300 41,200 41,850 41,050 132,540
2012.07.17 41,500 200 41,700 42,000 41,200 116,600
2012.07.16 41,700 300 42,400 42,400 41,150 176,180
2012.07.13 42,000 1,150 40,850 42,000 40,400 219,370
2012.07.12 40,850 1,150 42,000 42,250 40,850 179,010
2012.07.11 42,000 950 41,050 42,000 40,700 251,710
2012.07.10 41,050 300 41,050 41,100 40,400 187,330
2012.07.09 40,750 500 40,200 40,900 39,750 118,230
2012.07.06 40,250 700 40,600 41,050 39,950 83,760
2012.07.05 40,950 850 40,050 41,050 39,750 156,800
2012.07.04 40,100 450 40,600 40,850 39,750 233,470
2012.07.03 40,550 450 41,000 41,200 40,050 131,520
2012.07.02 41,000 250 40,400 41,100 40,300 163,040
2012.06.29 40,750 150 40,100 40,750 39,700 219,730
2012.06.28 40,600 100 40,500 40,950 39,700 136,550
2012.06.27 40,500 700 39,450 40,800 39,100 197,080
2012.06.26 39,800 1,000 40,450 40,600 39,800 127,690
2012.06.25 40,800 1,350 39,050 40,800 38,550 246,620
2012.06.22 39,450 1,750 40,500 40,850 39,350 212,120
2012.06.21 41,200 150 41,200 41,250 40,550 142,530
2012.06.20 41,050 650 40,800 41,200 40,450 177,320
2012.06.19 40,400 300 39,850 40,800 39,700 159,630
2012.06.18 40,100 800 39,900 40,200 39,500 154,890
2012.06.15 39,300 100 39,200 39,650 38,500 200,300
2012.06.14 39,200 1,200 37,600 39,200 37,600 292,380
2012.06.13 38,000 250 38,250 38,600 37,850 88,960
2012.06.12 38,250 350 37,800 38,300 37,550 111,360
2012.06.11 38,600 300 38,600 38,900 38,250 92,060
2012.06.08 38,300 100 37,750 38,700 37,550 173,180
2012.06.07 38,200 1,550 37,500 38,300 37,150 269,690
2012.06.05 36,650 850 36,200 36,650 35,900 129,590
2012.06.04 35,800 1,000 35,250 37,000 34,950 283,860
2012.06.01 36,800 200 36,500 37,350 36,350 151,700
2012.05.31 37,000 800 35,800 37,050 35,500 229,530
2012.05.30 36,200 0 36,250 36,650 35,550 200,690
2012.05.29 36,200 1,050 35,050 36,750 35,000 276,750
2012.05.25 35,150 1,150 33,700 35,550 33,700 262,160
2012.05.24 34,000 400 33,800 34,800 33,800 260,300
2012.05.23 33,600 2,200 35,800 35,800 33,250 456,180
2012.05.22 35,800 150 37,800 38,150 35,750 404,580
2012.05.21 35,650 500 35,300 36,150 35,200 154,080
2012.05.18 35,150 1,300 35,300 35,850 34,950 232,460
2012.05.17 36,450 350 36,700 37,100 36,000 326,800
2012.05.16 36,800 2,200 38,150 38,500 36,800 290,060
2012.05.15 39,000 500 38,000 39,000 36,450 410,440
2012.05.14 38,500 1,150 39,650 39,700 38,300 222,720
2012.05.11 39,650 1,350 40,900 41,550 39,400 198,510
2012.05.10 41,000 100 41,100 41,250 40,200 170,050
2012.05.09 41,100 550 41,700 41,700 40,850 160,200
2012.05.08 41,650 700 40,750 41,750 40,350 280,620
2012.05.07 40,950 450 40,000 41,500 39,900 260,680
2012.05.04 40,500 1,050 39,800 40,500 39,400 170,720
2012.05.03 39,450 100 39,550 39,800 38,850 205,110
2012.05.02 39,550 400 40,150 40,650 39,450 250,930
2012.04.30 39,950 600 39,450 40,200 39,200 164,990
2012.04.27 39,350 850 38,900 39,750 38,750 154,540
2012.04.26 38,500 1,550 40,150 40,600 38,500 465,430
2012.04.25 40,050 1,100 41,350 41,500 40,050 207,010
2012.04.24 41,150 650 41,000 42,000 40,950 171,590
2012.04.23 41,800 600 41,550 42,050 41,200 173,810
2012.04.20 41,200 750 42,050 42,050 41,150 137,090
2012.04.19 41,950 150 41,950 42,000 41,100 160,320
2012.04.18 41,800 100 42,300 42,400 41,350 223,160
2012.04.17 41,900 1,050 40,800 41,900 40,400 227,570
2012.04.16 40,850 950 41,100 41,400 40,600 176,200
2012.04.13 41,800 300 41,950 42,250 41,350 231,860
2012.04.12 41,500 700 40,300 41,650 40,100 312,880
2012.04.10 40,800 2,150 42,900 43,150 40,600 548,260
2012.04.09 42,950 1,050 44,000 44,000 42,600 344,840
2012.04.06 44,000 1,300 43,050 44,000 42,850 507,420
2012.04.05 42,700 1,200 41,300 42,800 41,100 438,450
2012.04.04 41,500 1,350 43,300 43,450 41,150 494,660
2012.04.03 42,850 2,200 41,100 43,000 40,500 596,660
2012.04.02 40,650 550 39,900 41,100 39,900 269,940
2012.03.30 40,100 750 40,950 40,950 39,850 192,290
2012.03.29 40,850 200 40,600 40,950 39,350 209,220
2012.03.28 40,650 600 41,250 41,850 40,550 190,570
2012.03.27 41,250 350 41,350 42,050 41,000 223,740
2012.03.26 40,900 1,450 42,300 42,300 40,650 231,750
2012.03.23 42,350 1,550 40,800 42,550 40,650 354,810
2012.03.22 40,800 800 41,600 42,200 40,300 297,260
2012.03.21 41,600 600 41,800 42,950 41,150 321,540
2012.03.20 42,200 1,650 43,950 44,300 42,050 678,610
2012.03.19 43,850 1,600 42,700 44,150 42,700 910,330
2012.03.16 42,250 1,850 40,550 42,300 40,450 864,730
2012.03.15 40,400 200 40,600 40,750 39,900 443,800
2012.03.14 40,600 1,900 39,000 40,700 39,000 718,160
2012.03.13 38,700 600 39,500 39,700 38,400 347,040
2012.03.12 39,300 100 39,500 39,800 38,750 268,250
2012.03.09 39,200 200 39,100 39,500 38,700 232,350
2012.03.08 39,000 150 39,100 39,350 38,550 242,390
2012.03.07 39,150 350 38,500 39,450 38,200 369,500
2012.03.06 39,500 350 39,200 39,550 38,550 204,210
2012.03.05 39,150 850 38,700 39,650 38,350 356,880
2012.03.02 38,300 150 38,400 38,700 38,200 250,320
2012.02.29 38,150 1,350 37,300 38,150 37,200 269,180
2012.02.28 36,800 800 37,550 37,950 36,350 365,390
2012.02.27 37,600 1,550 39,150 39,150 37,600 199,060
2012.02.24 39,150 0 39,750 39,750 38,550 128,090
2012.02.23 39,150 300 39,000 39,550 38,500 162,120
2012.02.22 38,850 650 39,400 39,650 38,700 201,480
2012.02.21 39,500 1,100 40,700 40,700 39,450 178,890
2012.02.20 40,600 1,100 40,200 40,850 39,850 262,570
2012.02.17 39,500 600 39,150 39,750 38,700 211,460
2012.02.16 38,900 1,300 39,700 39,800 38,800 200,060
2012.02.15 40,200 800 39,050 40,500 39,050 259,460
2012.02.14 39,400 750 40,450 40,500 39,400 213,180
2012.02.13 40,150 400 40,600 40,800 39,600 329,160
2012.02.10 40,550 2,050 39,300 41,600 39,200 900,700
2012.02.09 38,500 350 38,850 38,850 38,050 238,910
2012.02.08 38,850 200 38,350 39,200 38,350 225,200
2012.02.07 38,650 450 37,700 38,950 37,650 151,710
2012.02.06 38,200 1,150 39,750 39,800 37,600 270,140
2012.02.03 39,350 0 39,650 39,800 38,900 163,160
2012.02.02 39,350 950 38,950 39,700 38,550 352,610
2012.02.01 38,400 1,000 38,700 39,150 38,400 332,540
2012.01.31 39,400 500 38,600 39,450 38,300 314,090
2012.01.30 38,900 1,250 39,650 39,650 38,000 428,700
2012.01.27 40,150 300 40,750 40,750 39,900 156,080
2012.01.26 40,450 850 40,200 40,700 40,000 314,420
2012.01.25 39,600 550 40,100 40,600 39,500 177,310
2012.01.20 40,150 50 39,750 40,150 39,400 233,250
2012.01.19 40,100 1,300 39,400 40,200 39,050 329,450
2012.01.18 38,800 650 39,500 39,600 38,100 272,050
2012.01.17 39,450 750 38,500 39,500 38,500 233,700
2012.01.16 38,700 50 38,600 39,500 37,900 169,920
2012.01.13 38,750 350 38,300 39,150 38,150 151,755
2012.01.12 38,400 300 39,000 39,000 37,800 130,901
2012.01.11 38,700 500 38,250 38,900 37,400 244,074
2012.01.10 38,200 1,550 37,250 38,200 36,950 365,946
2012.01.09 36,650 900 37,500 37,500 36,200 202,691
2012.01.06 37,550 50 37,500 37,750 36,250 275,194
2012.01.05 37,500 700 37,000 37,650 36,200 286,366
2012.01.04 36,800 1,450 35,850 37,000 35,100 285,670
2012.01.03 35,350 750 34,300 35,550 34,300 199,712
2012.01.02 34,600 550 34,700 35,200 34,050 146,766
2011.12.29 35,150 450 34,350 35,700 34,100 118,304
2011.12.28 34,700 900 35,300 35,950 34,200 142,194
2011.12.27 35,600 200 35,800 36,950 35,100 172,449
2011.12.26 35,800 900 37,000 37,000 35,650 114,776
2011.12.23 36,700 350 37,400 37,550 36,600 140,712
2011.12.22 37,050 650 36,400 37,150 35,750 213,671
2011.12.21 36,400 50 37,000 37,000 35,700 369,397
2011.12.20 36,350 3,050 33,350 36,850 33,350 492,618
2011.12.19 33,300 1,550 34,800 34,800 31,650 419,419
2011.12.16 34,850 300 35,200 35,450 34,100 301,417
2011.12.15 35,150 1,250 35,950 35,950 34,150 372,918
2011.12.14 36,400 450 36,200 37,250 36,200 133,887
2011.12.13 36,850 1,400 37,600 37,650 36,550 260,543
2011.12.12 38,250 650 38,100 38,300 37,600 197,677
2011.12.09 37,600 1,400 38,500 38,600 37,600 315,627
2011.12.08 39,000 400 39,400 39,550 38,150 375,428
2011.12.07 39,400 250 39,650 40,000 39,200 306,189
2011.12.06 39,650 50 39,800 40,100 39,050 229,158
2011.12.05 39,600 650 40,500 40,700 39,200 324,468
2011.12.02 40,250 950 41,050 41,800 39,900 293,390
2011.12.01 41,200 300 42,500 42,850 40,900 480,978
2011.11.30 40,900 50 40,150 40,900 39,800 217,492
2011.11.29 40,950 2,250 39,200 40,950 38,900 274,391
2011.11.28 38,700 300 38,500 39,500 38,200 130,170
2011.11.25 38,400 1,150 39,200 39,600 38,250 171,031
2011.11.24 39,550 300 39,250 40,000 38,850 329,467
2011.11.23 39,850 100 39,550 40,500 39,100 222,867
2011.11.22 39,750 150 38,550 40,200 38,550 187,510
2011.11.21 39,900 550 41,150 41,150 39,900 167,193
2011.11.18 40,450 950 40,200 40,900 40,100 172,096
2011.11.17 41,400 400 41,000 41,400 40,300 23,532
2011.11.16 41,000 1,450 42,900 42,900 41,000 35,972
2011.11.15 42,450 950 42,700 43,650 42,000 198,318
2011.11.14 43,400 2,150 42,000 43,400 42,000 263,404
2011.11.11 41,250 850 41,400 41,450 40,750 202,356
2011.11.10 40,400 2,600 41,000 42,000 40,400 451,418
2011.11.09 43,000 1,250 44,350 45,000 42,900 314,071
2011.11.08 44,250 1,050 43,450 44,600 43,250 300,211
2011.11.07 43,200 300 43,400 43,400 42,700 195,084
2011.11.04 43,500 1,250 43,200 44,300 43,200 368,167
2011.11.03 42,250 450 43,300 43,400 42,250 172,502
2011.11.02 42,700 500 41,850 42,900 41,850 236,637
2011.11.01 43,200 550 43,300 43,900 43,150 186,190
2011.10.31 43,750 1,100 45,000 45,350 43,750 221,352
2011.10.28 44,850 700 46,800 46,850 44,750 365,276
2011.10.27 45,550 1,450 44,850 47,400 43,500 762,071
2011.10.26 44,100 1,100 42,550 44,150 41,700 364,527
2011.10.25 43,000 300 43,350 43,950 42,800 348,633
2011.10.24 43,300 700 43,400 43,450 42,550 342,171
2011.10.21 42,600 500 42,950 43,600 40,000 412,816
2011.10.20 42,100 1,250 43,250 44,650 42,100 325,138
2011.10.19 43,350 150 43,550 43,600 42,600 340,498
2011.10.18 43,200 1,900 43,700 43,950 42,500 516,293
2011.10.17 45,100 300 45,600 45,600 44,800 221,024
2011.10.14 44,800 400 44,450 45,000 43,800 192,347
2011.10.13 44,400 200 44,800 45,750 44,400 330,918
2011.10.12 44,200 1,400 45,400 45,400 44,150 429,959
2011.10.11 45,600 350 47,100 47,500 45,500 33,784
2011.10.10 45,950 850 46,200 47,100 45,800 232,705
2011.10.07 46,800 3,700 44,250 46,900 43,450 275,182
2011.10.06 43,100 1,150 45,250 45,750 43,100 255,233
2011.10.05 44,250 250 44,900 45,150 43,150 315,340
2011.10.04 44,000 2,700 44,900 44,900 42,100 423,635
2011.09.30 46,700 400 46,300 47,900 45,600 312,063
2011.09.29 46,300 1,100 45,100 46,950 44,050 249,087
2011.09.28 45,200 150 45,100 46,250 44,600 273,541
2011.09.27 45,050 2,550 44,850 45,100 44,100 274,147
2011.09.26 42,500 3,400 46,000 46,850 42,000 420,378
2011.09.23 45,900 3,500 46,900 47,850 44,850 628,643
2011.09.22 49,400 1,000 48,800 49,700 48,700 224,642
2011.09.21 50,400 100 49,800 50,900 49,800 215,635
2011.09.20 50,300 450 49,300 50,400 49,000 214,738
2011.09.19 49,850 950 50,900 50,900 49,850 284,492
2011.09.16 50,800 1,000 50,500 51,300 50,000 403,666
2011.09.15 49,800 650 50,500 50,500 48,800 264,901
2011.09.14 49,150 150 48,300 49,900 47,550 277,893
2011.09.09 49,000 1,600 49,950 51,500 49,000 247,252
2011.09.08 50,600 200 51,200 51,600 50,000 315,906
2011.09.07 50,800 1,800 50,800 51,300 49,600 529,404
2011.09.06 49,000 1,650 47,000 49,800 46,000 508,188
2011.09.05 47,350 1,450 48,000 48,200 47,000 225,502
2011.09.02 48,800 750 48,050 49,300 47,800 251,428
2011.09.01 48,050 250 48,500 50,000 47,450 650,470
2011.08.31 47,800 2,150 46,200 48,000 46,100 450,102
2011.08.30 45,650 1,750 45,550 46,350 45,050 448,529
2011.08.29 43,900 1,300 43,600 44,350 42,600 253,197
2011.08.26 42,600 100 42,000 43,300 41,600 182,994
2011.08.25 42,500 750 44,200 44,750 42,500 203,645
2011.08.24 43,250 250 44,400 46,150 43,250 376,802
2011.08.23 43,000 1,000 42,100 43,900 42,100 319,260
2011.08.22 42,000 2,000 43,200 44,500 40,250 385,156
2011.08.19 44,000 2,500 43,950 45,050 42,450 615,705
2011.08.18 46,500 250 47,000 47,000 45,400 306,429
2011.08.17 46,750 750 46,000 47,200 45,300 257,638
2011.08.16 46,000 2,100 45,500 46,700 45,200 278,827
2011.08.12 43,900 850 45,800 46,000 43,100 511,938
2011.08.11 44,750 1,750 40,800 44,900 40,800 1,024,386
2011.08.10 43,000 5,000 41,400 43,700 40,000 1,228,305
2011.08.09 38,000 3,450 40,000 40,200 35,850 1,354,412
2011.08.08 41,450 850 40,800 41,600 36,500 923,836
2011.08.05 42,300 3,200 42,000 44,450 41,200 568,506
2011.08.04 45,500 2,200 47,750 47,800 45,200 215,184
2011.08.03 47,700 900 48,500 48,550 46,600 355,502
2011.08.02 48,600 1,700 50,000 50,500 48,500 274,471
2011.08.01 50,300 1,850 49,350 50,600 49,250 262,904
2011.07.29 48,450 1,950 50,400 50,700 48,400 426,377
2011.07.28 50,400 900 50,400 51,000 49,850 294,198
2011.07.27 51,300 100 50,600 51,400 50,500 237,757
2011.07.26 51,400 900 51,200 51,500 50,700 240,030
2011.07.25 50,500 2,400 52,400 52,500 50,500 371,365
2011.07.22 52,900 600 52,700 53,000 51,800 217,634
2011.07.21 52,300 700 52,400 52,800 52,000 223,175
2011.07.20 53,000 900 52,800 53,100 51,900 339,739
2011.07.19 52,100 600 52,700 53,300 51,900 203,459
2011.07.18 52,700 1,000 54,000 54,000 52,600 233,941
2011.07.15 53,700 700 53,400 54,300 53,000 418,599
2011.07.14 53,000 1,300 51,700 53,000 50,800 425,931
2011.07.13 51,700 1,200 51,300 51,900 51,000 352,198
2011.07.12 50,500 1,000 50,000 50,600 49,700 454,147
2011.07.11 51,500 2,100 53,600 54,000 51,200 497,165
2011.07.08 53,600 700 54,700 54,800 53,500 230,955
2011.07.07 54,300 500 53,700 54,500 53,200 390,886
2011.07.06 53,800 2,000 52,200 54,100 52,000 654,112
2011.07.05 51,800 600 51,500 52,400 51,400 265,419
2011.07.04 51,200 800 52,800 52,800 50,800 435,396
2011.07.01 52,000 900 51,900 52,400 51,400 452,178
2011.06.30 51,100 1,200 50,300 51,500 50,100 578,147
2011.06.29 49,900 900 49,750 50,000 49,300 305,750
2011.06.28 49,000 800 48,900 49,500 48,500 363,823
2011.06.27 48,200 800 49,000 49,300 48,050 169,500
2011.06.24 49,000 600 48,700 49,250 48,400 255,860
2011.06.23 48,400 300 48,350 49,300 48,000 225,238
2011.06.22 48,700 800 50,200 50,200 48,700 357,889
2011.06.21 49,500 200 50,200 50,800 48,500 41,529
2011.06.20 49,300 1,750 47,550 50,000 47,550 600,064
2011.06.17 47,550 200 48,700 48,850 47,500 416,817
2011.06.16 47,750 650 47,500 48,850 47,350 314,093
2011.06.15 48,400 800 50,000 50,100 48,050 426,160
2011.06.14 49,200 2,700 46,200 49,200 46,200 394,554
2011.06.13 46,500 500 47,000 47,600 45,900 310,315
2011.06.10 47,000 1,050 48,700 48,950 46,900 381,535
2011.06.09 48,050 0 47,700 48,800 47,100 400,288
2011.06.08 48,050 300 48,600 49,400 47,550 479,905
2011.06.07 48,350 400 47,350 49,100 47,150 447,037
2011.06.03 47,950 1,600 49,600 50,100 47,500 1,049,865
2011.06.02 49,550 1,350 49,250 51,000 48,800 580,179
2011.06.01 50,900 400 51,600 52,200 49,850 842,988
2011.05.31 51,300 1,600 50,000 52,000 49,750 3,015,800
2011.05.30 49,700 950 49,600 50,900 48,750 1,116,747
2011.05.27 48,750 1,750 47,450 49,000 47,100 1,052,839
2011.05.26 47,000 1,300 46,300 47,000 46,200 685,823
2011.05.25 45,700 50 45,650 46,450 43,450 867,523
2011.05.24 45,650 1,550 46,900 47,350 45,200 1,047,282
2011.05.23 47,200 50 46,500 47,700 46,000 886,455
2011.05.20 47,250 1,750 46,200 47,400 44,300 927,390
2011.05.19 45,500 200 45,850 46,900 45,500 1,255,244
2011.05.18 45,300 2,000 43,500 45,450 43,050 926,568
2011.05.17 43,300 750 44,500 45,550 43,000 1,161,645
2011.05.16 44,050 750 43,300 44,150 43,200 482,008
2011.05.13 43,300 400 43,200 43,950 43,100 727,389
2011.05.12 42,900 800 42,850 45,250 42,750 988,660
2011.05.11 43,900 450 45,300 45,350 43,550 442,150
2011.05.09 44,350 950 43,100 44,800 41,800 1,070,078
2011.05.06 43,400 1,850 44,550 45,250 42,600 824,100
2011.05.04 45,250 600 44,650 45,750 44,000 844,387
2011.05.03 44,650 1,650 45,400 46,400 43,700 1,076,541
2011.04.29 43,550 2,450 46,700 47,250 43,100 1,473,167
2011.04.28 46,000 1,450 47,350 48,900 44,500 2,321,200
2011.04.27 47,450 3,050 52,400 53,300 46,150 2,446,661
2011.04.26 50,500 300 51,000 54,600 49,100 3,073,323
2011.04.25 50,200 5,250 46,700 50,700 46,150 1,995,458
2011.04.22 44,950 350 45,350 46,200 43,850 1,077,945
2011.04.21 44,600 1,600 47,000 50,700 43,800 2,762,481
2011.04.20 46,200 5,400 42,400 46,300 42,200 1,916,096
2011.04.19 40,800 650 39,950 41,750 39,400 858,935
2011.04.18 40,150 400 40,800 41,400 39,350 1,142,011
2011.04.15 40,550 450 41,200 41,700 39,800 1,108,973
2011.04.14 41,000 1,800 39,400 41,650 39,300 1,213,702
2011.04.13 39,200 150 38,800 39,800 37,500 1,126,063
2011.04.12 39,050 800 40,700 41,300 39,000 1,186,631
2011.04.11 39,850 1,700 38,150 40,700 38,150 1,038,854
2011.04.08 38,150 0 38,000 39,250 37,300 848,123
2011.04.07 38,150 1,500 37,250 38,950 37,250 1,344,164
2011.04.06 36,650 2,700 33,950 38,450 33,600 1,326,025
2011.04.05 33,950 350 34,050 34,150 33,500 400,140
2011.04.04 34,300 400 34,900 35,500 33,600 1,044,740
2011.04.01 33,900 2,050 32,200 34,300 32,100 843,776
2011.03.31 31,850 450 31,750 32,100 30,900 633,692
2011.03.30 31,400 550 31,100 31,650 30,950 539,448
2011.03.29 30,850 150 30,950 31,650 30,200 647,018
2011.03.28 30,700 2,150 28,950 30,700 28,750 825,877
2011.03.25 28,550 550 29,550 29,650 28,550 383,444
2011.03.24 29,100 500 29,050 29,800 28,600 811,865
2011.03.23 28,600 1,400 27,500 29,000 27,500 965,697
2011.03.22 27,200 500 27,150 27,450 26,650 394,597
2011.03.21 26,700 400 26,450 26,950 26,400 266,940
2011.03.18 26,300 50 26,450 26,850 26,100 603,069
2011.03.17 26,250 1,000 24,700 26,250 24,550 693,448
2011.03.16 25,250 550 26,150 26,450 25,100 560,222
2011.03.15 25,800 1,450 26,800 27,200 25,100 663,810
2011.03.14 27,250 900 27,800 27,850 26,300 760,935
2011.03.11 26,350 650 26,600 26,800 26,000 428,130
2011.03.10 27,000 500 27,300 27,400 27,000 289,157
2011.03.09 27,500 450 28,400 28,400 27,100 357,454
2011.03.08 27,950 300 27,650 28,200 27,500 186,835
2011.03.07 27,650 950 28,400 28,500 27,400 309,222
2011.03.04 28,600 650 28,200 28,700 27,550 316,471
2011.03.03 27,950 600 27,550 28,300 27,550 297,292
2011.03.02 27,350 150 27,150 27,500 27,050 199,269
2011.02.28 27,500 400 27,500 27,850 27,000 205,396
2011.02.25 27,900 750 27,000 28,000 26,900 234,263
2011.02.24 27,150 50 27,200 27,550 26,400 258,606
2011.02.23 27,200 600 27,650 27,900 26,700 417,783
2011.02.22 27,800 450 28,000 28,250 27,300 365,618
2011.02.21 28,250 1,250 29,250 29,250 27,900 572,555
2011.02.18 29,500 50 29,950 29,950 29,100 302,873
2011.02.17 29,550 400 29,950 30,950 28,750 623,478
2011.02.16 29,950 50 30,000 30,350 29,450 396,379
2011.02.15 29,900 450 29,250 29,950 28,900 284,176
2011.02.14 29,450 1,150 28,700 29,450 28,050 266,837
2011.02.11 28,300 1,050 29,600 29,650 28,300 347,535
2011.02.10 29,350 300 29,000 30,250 28,900 552,699
2011.02.09 29,050 50 28,900 29,350 28,500 335,330
2011.02.08 29,100 800 28,750 29,200 28,450 487,597
2011.02.07 28,300 300 28,250 29,150 27,850 570,958
2011.02.01 28,000 1,800 26,350 28,300 26,300 795,278
2011.01.31 26,200 200 25,800 26,700 25,300 408,015
2011.01.28 26,000 750 26,500 26,800 26,000 298,033
2011.01.27 26,750 400 26,650 27,150 26,150 478,145
2011.01.26 26,350 1,250 24,900 26,600 24,900 425,246
2011.01.25 25,100 300 25,600 25,600 24,950 282,992
2011.01.24 25,400 300 24,800 25,450 24,450 289,156
2011.01.21 25,100 850 25,800 25,900 25,000 274,359
2011.01.20 25,950 50 25,800 26,500 25,600 226,387
2011.01.19 26,000 650 25,400 26,250 25,400 315,976
2011.01.18 25,350 200 25,200 25,800 25,050 307,010
2011.01.17 25,550 950 26,500 26,700 25,550 335,129
2011.01.14 26,500 0 26,350 26,650 26,000 307,328
2011.01.12 26,900 500 26,350 27,000 26,150 281,322
2011.01.11 26,300 50 26,250 26,550 25,950 208,890
2011.01.10 26,250 350 26,300 26,750 26,150 267,317
2011.01.07 26,600 100 26,600 27,100 26,500 355,283
2011.01.06 26,700 0 26,900 27,200 26,300 417,443
2011.01.05 26,700 250 26,350 27,100 26,150 451,033
2011.01.04 26,450 650 26,350 26,650 26,100 482,436
2011.01.03 25,800 650 25,300 26,150 25,250 393,332
2010.12.30 25,150 300 25,450 25,450 25,050 309,987
2010.12.29 25,450 50 25,250 25,600 25,050 324,129
2010.12.28 25,400 250 25,450 25,950 25,350 289,540
2010.12.27 25,650 600 26,000 26,000 25,350 223,593
2010.12.24 26,250 0 26,100 26,400 25,800 219,762
2010.12.23 26,250 400 26,100 26,400 25,650 363,219
2010.12.22 25,850 500 26,500 26,550 25,800 449,812
2010.12.21 26,350 1,850 24,700 26,550 24,650 1,006,921
2010.12.20 24,500 150 24,050 24,700 23,750 240,517
2010.12.17 24,350 450 24,300 24,800 23,900 600,608
2010.12.16 24,800 550 25,200 25,400 24,750 164,842
2010.12.15 25,350 450 24,950 25,350 24,550 300,288
2010.12.14 45,600 350 47,100 47,500 45,500 385,458
2010.12.13 25,300 400 25,100 25,450 25,000 21,645
2010.12.10 24,900 100 24,900 25,400 24,650 277,839
2010.12.09 24,800 150 24,700 25,300 24,500 440,348
2010.12.08 24,650 250 24,850 24,900 24,100 460,205
2010.12.07 24,900 1,800 23,300 25,900 23,200 871,431
2010.12.06 23,100 0 23,100 23,250 22,800 136,414
2010.12.03 23,100 500 23,750 23,800 23,100 192,757
2010.12.02 23,600 900 23,000 23,600 22,800 336,931
2010.12.01 22,700 450 23,050 23,100 22,650 356,561
2010.11.30 23,150 350 22,800 23,200 22,600 200,630
2010.11.29 22,800 300 22,550 23,150 22,400 170,005
2010.11.26 22,500 300 22,800 23,050 22,200 248,869
2010.11.25 22,800 400 23,600 23,600 22,800 221,394
2010.11.23 23,400 800 24,200 24,200 23,200 331,790
2010.11.22 24,200 50 24,000 24,500 23,850 416,112
2010.11.19 24,250 300 23,950 24,300 23,200 543,926
2010.11.18 23,950 400 23,400 23,950 23,300 234,121
2010.11.17 23,550 650 22,600 23,550 22,500 266,671
2010.11.16 22,900 450 23,450 23,500 22,800 378,489
2010.11.15 23,350 400 23,650 23,750 22,900 292,934
2010.11.12 23,750 800 24,950 25,200 23,500 771,804
2010.11.11 24,550 600 24,150 25,300 24,100 1,129,524
2010.11.10 23,950 50 23,500 24,200 23,400 453,957
2010.11.09 23,900 100 23,800 24,100 23,300 347,434
2010.11.08 23,800 1,400 22,500 23,800 22,500 519,872
2010.11.05 22,400 200 22,950 23,000 22,300 302,916
2010.11.04 22,600 400 22,800 23,000 22,400 360,929
2010.11.03 23,000 300 23,600 23,950 22,950 328,259
2010.11.02 23,300 200 23,200 23,400 22,900 239,967
2010.11.01 23,500 650 22,850 23,500 22,350 346,387
2010.10.29 22,850 50 22,750 23,250 22,450 320,412
2010.10.28 22,900 850 23,600 23,800 22,600 328,472
2010.10.27 23,750 400 24,150 24,150 23,550 319,204
2010.10.26 24,150 300 23,950 24,250 23,600 401,809
2010.10.22 22,600 700 22,000 22,950 22,000 407,333
2010.10.21 21,900 500 22,650 22,650 21,700 461,440
2010.10.20 22,400 50 22,050 22,600 21,800 387,496
2010.10.19 22,350 350 22,700 22,800 22,200 347,582
2010.10.18 22,700 400 23,450 23,450 22,300 717,064
2010.10.15 23,100 550 23,650 23,650 22,850 484,661
2010.10.14 23,650 100 23,750 24,050 23,200 332,497
2010.10.13 23,750 650 23,000 23,900 22,400 405,398
2010.10.12 23,100 700 23,900 24,200 22,700 384,810
2010.10.11 23,800 200 24,000 24,150 23,500 220,004
2010.10.08 24,000 50 23,900 24,250 23,600 299,386
2010.10.07 23,950 600 23,700 24,500 23,550 488,023
2010.10.06 23,350 650 22,850 23,500 22,800 438,017
2010.10.05 22,700 350 22,300 22,900 22,150 466,662
2010.10.04 22,350 750 23,200 23,200 22,250 392,734
2010.10.01 23,000 200 22,900 23,350 22,600 309,310
2010.09.30 22,800 600 22,400 22,900 22,100 636,649
2010.09.29 22,200 350 22,500 22,950 22,200 637,077
2010.09.28 22,550 700 21,700 22,600 21,700 599,233
2010.09.27 21,850 50 22,050 22,150 21,500 492,958
2010.09.24 21,900 850 21,000 22,200 21,000 714,490
2010.09.20 21,050 450 21,450 21,450 20,650 419,792
2010.09.17 21,500 300 21,200 21,750 21,100 434,799
2010.09.16 21,200 250 21,200 21,700 20,500 1,199,689
2010.09.15 20,950 950 20,100 21,050 19,950 805,185
2010.09.14 20,000 700 20,600 20,800 20,000 545,669
2010.09.13 20,700 350 20,450 20,700 20,350 487,383
2010.09.10 20,350 100 20,400 20,450 20,050 381,197
2010.09.09 20,250 400 20,200 20,350 20,050 541,360
2010.09.08 19,850 300 20,050 20,150 19,700 320,533
2010.09.07 20,150 750 19,700 20,300 19,650 1,078,143
2010.09.06 19,400 0 19,500 19,600 19,000 323,922
2010.09.03 19,400 200 19,450 19,750 19,250 412,531
2010.09.02 19,600 700 19,100 19,600 19,000 341,420
2010.09.01 18,900 300 18,700 18,900 18,550 329,450
2010.08.31 18,600 200 18,650 18,800 18,450 181,430
2010.08.30 18,800 600 18,500 18,800 18,450 223,670
2010.08.27 18,200 50 18,100 18,500 18,100 251,774
2010.08.26 18,250 100 18,450 18,750 18,200 292,292
2010.08.25 18,150 500 18,300 18,500 18,150 350,085
2010.08.24 18,650 350 18,450 18,750 18,300 365,735
2010.08.23 18,300 1,050 19,300 19,550 18,250 748,103
2010.08.20 19,350 400 19,500 19,600 19,200 269,134
2010.08.19 19,750 550 19,150 19,750 19,000 510,742
2010.08.18 19,200 350 19,650 19,700 19,000 438,076
2010.08.17 19,550 400 19,150 19,650 19,100 458,148
2010.08.16 19,150 450 19,400 19,400 18,900 370,202
2010.08.13 19,600 450 19,300 19,650 19,100 402,598
2010.08.12 19,150 700 19,350 19,650 19,150 459,969
2010.08.11 19,850 750 20,400 20,500 19,850 831,780
2010.08.10 20,600 350 20,950 21,450 20,500 500,655
2010.08.09 20,950 50 20,600 21,050 20,300 747,871
2010.08.06 21,000 400 21,400 21,450 20,900 698,090
2010.08.05 21,400 400 21,450 21,750 21,200 1,592,271
2010.08.04 21,000 1,400 19,800 21,350 19,500 2,163,980
2010.08.03 19,600 250 19,550 19,700 19,100 480,200
2010.08.02 19,350 600 18,850 19,400 18,850 383,530
2010.07.30 18,750 50 18,700 19,100 18,550 364,440
2010.07.29 18,800 500 19,300 19,500 18,600 410,430
2010.07.28 19,300 250 19,200 19,350 18,850 194,110
2010.07.27 19,050 650 19,800 19,800 19,050 321,820
2010.07.26 19,700 150 19,750 20,000 19,650 340,030
2010.07.23 19,550 0 19,800 19,850 19,500 307,576
2010.07.22 19,550 200 19,250 19,800 19,200 589,969
2010.07.21 19,350 50 19,550 19,550 19,150 482,610
2010.07.20 19,400 850 18,550 19,400 18,400 562,470
2010.07.19 18,550 400 18,600 18,750 18,450 212,690
2010.07.16 18,950 200 19,200 19,350 18,850 325,840
2010.07.15 19,150 500 18,650 19,150 18,400 514,430
2010.07.14 18,650 150 18,650 18,750 18,500 335,870
2010.07.13 18,500 0 18,600 18,700 18,350 314,760
2010.07.12 18,500 350 18,300 18,500 18,250 198,340
2010.07.09 18,150 150 18,500 18,650 18,000 265,560
2010.07.08 18,300 50 18,250 18,750 18,150 428,670
2010.07.07 18,250 650 17,900 18,250 17,600 324,360
2010.07.06 17,600 250 17,900 17,900 17,250 322,790
2010.07.05 17,850 100 18,150 18,350 17,850 240,590
2010.07.02 17,950 100 17,600 18,350 17,600 355,580
2010.07.01 17,850 0 17,850 18,150 17,200 507,640
2010.06.30 17,850 500 17,800 18,100 17,550 434,620
2010.06.29 18,350 1,150 19,350 19,350 18,350 1,144,759
2010.06.28 19,500 0 19,550 19,600 19,100 334,929
2010.06.25 19,500 500 19,600 19,950 19,400 527,303
2010.06.24 20,000 100 19,850 20,150 19,650 530,067
2010.06.23 19,900 550 19,150 20,050 19,150 816,131
2010.06.22 19,350 0 19,050 19,700 19,000 483,086
2010.06.21 19,350 900 18,750 19,350 18,550 907,254
2010.06.18 18,450 350 19,000 19,000 18,250 303,366
2010.06.17 18,800 50 18,650 18,950 18,550 268,730
2010.06.16 18,750 450 18,650 18,800 18,400 395,637
2010.06.15 18,300 100 18,400 18,450 18,100 418,702
2010.06.14 18,400 750 17,750 18,500 17,750 519,105
2010.06.11 17,650 50 18,050 18,100 17,650 335,089
2010.06.10 17,600 0 17,750 18,000 17,600 361,301
2010.06.09 17,600 300 17,400 17,700 17,150 310,427
2010.06.08 17,300 50 17,450 17,600 17,150 408,306
2010.06.07 17,350 700 17,500 17,800 17,250 283,700
2010.06.04 18,050 400 18,550 18,700 17,900 586,177
2010.06.03 18,450 1,150 17,500 18,500 17,400 521,020
2010.06.01 17,300 50 17,400 17,450 17,150 242,057
2010.05.31 17,350 200 17,400 17,850 17,300 292,720
2010.05.28 17,550 200 18,150 18,200 17,450 370,635
2010.05.27 17,750 450 16,900 17,800 16,750 347,746
2010.05.26 17,300 850 16,500 17,450 16,350 524,392
2010.05.25 16,450 1,350 17,250 17,500 16,150 538,116
2010.05.24 17,800 650 17,000 17,850 16,650 408,686
2010.05.20 17,150 200 17,350 17,650 16,800 297,670
2010.05.19 17,350 800 17,950 17,950 17,200 528,156
2010.05.18 18,150 450 17,900 18,200 17,650 310,361
2010.05.17 17,700 850 18,200 18,300 17,400 427,940
2010.05.14 18,550 550 19,150 19,150 18,550 315,193
2010.05.13 19,100 950 18,650 19,100 18,350 326,928
2010.05.12 18,150 600 18,600 18,800 18,100 391,767
2010.05.11 18,750 350 19,500 19,500 18,700 329,022
2010.05.10 19,100 450 18,900 19,150 18,650 328,058
2010.05.07 18,650 50 17,700 18,950 17,350 630,517
2010.05.06 18,600 700 18,800 18,950 18,350 359,233
2010.05.04 19,300 50 19,650 19,650 19,150 333,119
2010.05.03 19,350 250 18,800 19,350 18,800 364,737
2010.04.30 19,100 550 20,000 20,300 19,050 1,097,403
2010.04.29 19,650 600 20,600 20,850 19,300 832,525
2010.04.28 20,250 150 19,700 20,400 19,500 670,594
2010.04.27 20,400 550 21,250 21,450 20,400 710,131
2010.04.26 20,950 850 20,500 21,250 20,350 828,090