종목시세
종목명/종목코드  
삼성증권 (016360) 2020-09-18 오후 3:34:00 기준(창출) 새로고침
31,200
전일대비 200 -0.64%
전일 31,200 고가 31,600 (상한가 46,250) 거래량 306,788
시가 31,400 저가 31,000 (하한가 24,950)
주요시세 호가
현재가 31,200 매도호가 0
전일대비 200 매수호가 0
등락율 0.00(%) 전일가 31,200
액면가 5,000 시가 31,400
상한가 40,550 고가 31,600
하한가 21,850 저가 31,000
거래량 306,788 상장주식수 89,300,000
시가총액/억 27,861 외국인현재 29,920,278
PER 316.55 배 EPS 148 원
PBR 1.09 배 BPS 43,119 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
2020.09.18 31,200 200 31,400 31,600 31,000 306,788
2020.09.17 31,900 100 31,900 32,200 31,850 59,356
2020.09.16 31,800 100 31,650 32,200 31,450 356,354
2020.09.15 31,700 250 32,200 32,250 31,500 396,845
2020.09.10 31,200 150 31,500 31,550 31,150 460,607
2020.09.09 31,050 600 31,000 31,250 30,900 410,097
2020.09.07 32,150 750 31,400 32,400 31,100 639,996
2020.09.04 31,400 850 31,100 31,850 31,000 658,389
2020.09.02 32,300 1,350 31,300 32,800 31,000 1,400,165
2020.09.01 30,950 800 30,250 31,100 30,200 415,287
2020.08.31 30,900 150 31,050 31,500 30,850 208,040
2020.08.28 30,750 350 30,850 31,300 30,700 497,647
2020.08.27 30,400 900 31,200 31,300 30,350 579,555
2020.08.26 31,300 150 31,450 31,450 30,650 523,306
2020.08.25 31,450 1,700 30,100 31,450 29,950 733,376
2020.08.24 29,750 300 29,300 29,850 28,850 398,198
2020.08.21 29,450 250 29,350 29,800 29,050 433,147
2020.08.20 29,200 1,200 30,300 30,300 29,000 816,429
2020.08.19 30,400 100 30,500 30,900 30,200 560,239
2020.08.14 31,950 1,000 32,850 32,950 31,800 709,035
2020.08.13 32,950 50 33,500 33,550 32,500 719,546
2020.08.12 33,000 350 32,650 33,250 31,650 991,715
2020.08.11 32,650 350 33,350 34,050 32,600 1,355,462
2020.08.10 33,000 1,900 31,300 33,000 31,200 1,470,248
2020.08.07 31,100 50 31,550 31,750 30,600 762,262
2020.08.06 31,050 350 30,950 31,700 30,900 1,137,531
2020.08.05 30,700 900 30,950 31,150 29,950 1,309,856
2020.08.04 29,800 1,000 28,950 30,050 28,950 768,497
2020.08.03 28,800 150 29,150 29,250 28,800 341,735
2020.07.31 28,950 350 29,400 29,450 28,950 343,338
2020.07.30 29,300 50 29,450 29,600 29,150 319,618
2020.07.29 29,250 300 29,500 29,700 29,050 356,400
2020.07.28 29,550 150 29,500 29,950 29,350 439,436
2020.07.27 29,400 600 28,700 29,650 28,700 404,226
2020.07.24 28,800 200 28,600 29,100 28,400 399,770
2020.07.23 29,000 600 29,450 29,600 28,600 579,760
2020.07.22 29,600 300 30,000 30,650 29,550 651,825
2020.07.21 29,900 850 29,350 30,000 28,800 866,955
2020.07.20 29,050 200 29,450 29,650 28,550 406,915
2020.07.17 29,250 550 28,800 29,250 28,750 609,823
2020.07.16 28,700 350 28,550 29,100 28,400 755,790
2020.07.15 28,400 400 28,600 28,650 28,050 614,225
2020.07.14 28,000 200 27,550 28,000 27,400 304,675
2020.07.13 27,800 1,100 27,200 27,850 26,850 521,809
2020.07.10 26,700 700 27,550 27,550 26,700 325,134
2020.07.09 27,400 100 27,600 27,600 27,350 331,866
2020.07.08 27,500 200 27,300 27,500 27,200 348,462
2020.07.07 27,300 50 27,600 27,650 27,150 435,313
2020.07.06 27,250 500 26,650 27,250 26,350 443,051
2020.07.03 26,750 100 26,750 26,900 26,450 312,999
2020.06.30 26,350 250 26,400 26,600 26,200 363,464
2020.06.29 26,100 850 26,350 26,500 25,900 520,132
2020.06.26 26,950 100 27,150 27,150 26,700 418,891
2020.06.25 26,850 1,050 27,350 27,450 26,700 926,924
2020.06.24 27,900 250 27,950 28,200 27,800 434,009
2020.06.23 27,650 500 28,400 28,500 27,650 511,619
2020.06.22 28,150 450 28,300 28,700 28,150 293,979
2020.06.19 28,600 450 28,550 28,650 28,200 535,004
2020.06.18 28,150 250 28,400 28,850 28,050 627,729
2020.06.17 28,400 400 28,500 28,850 28,000 620,863
2020.06.15 27,400 1,400 28,450 28,650 27,400 801,391
2020.06.12 28,800 700 28,300 28,850 28,200 726,371
2020.06.11 29,500 800 30,000 30,100 29,200 899,927
2020.06.10 30,300 150 30,150 30,600 30,000 439,212
2020.06.09 30,450 650 31,300 31,400 30,100 861,132
2020.06.08 31,100 200 31,800 31,800 30,750 659,591
2020.06.05 30,900 500 30,450 31,050 30,050 669,594
2020.06.04 30,400 1,050 32,500 33,050 30,250 1,709,932
2020.06.03 31,450 1,800 30,400 31,950 30,250 2,016,440
2020.06.02 29,650 1,200 28,400 30,000 28,200 1,486,996
2020.06.01 28,450 500 28,200 28,500 28,050 548,898
2020.05.29 28,100 700 28,500 28,650 27,900 279,321
2020.05.28 28,800 50 29,200 29,600 28,400 1,086,041
2020.05.27 28,750 100 29,100 29,150 28,450 599,703
2020.05.26 28,850 500 28,400 28,950 28,250 604,270
2020.05.25 28,350 450 28,100 28,350 27,800 256,714
2020.05.22 27,900 1,000 28,950 28,950 27,700 565,598
2020.05.21 28,900 700 28,550 29,150 28,200 866,685
2020.05.20 28,200 150 28,200 28,350 27,950 295,697
2020.05.19 28,350 900 28,300 28,500 28,050 702,094
2020.05.18 27,450 200 27,300 27,500 27,100 371,160
2020.05.15 27,250 50 27,600 27,750 27,100 433,959
2020.05.14 27,200 350 27,150 27,350 27,000 536,866
2020.05.13 27,550 150 27,250 27,800 27,250 340,851
2020.05.12 27,700 800 28,500 28,600 27,600 530,221
2020.05.11 28,500 450 29,100 29,300 28,500 350,331
2020.05.08 28,950 50 29,250 29,300 28,950 363,467
2020.05.07 28,900 400 28,900 29,200 28,800 315,168
2020.05.06 29,300 350 29,400 29,700 28,950 715,105
2020.05.04 28,950 1,150 29,200 29,250 28,550 876,651
2020.04.29 30,100 1,700 28,500 30,750 28,500 1,414,521
2020.04.28 28,400 50 28,800 29,200 28,200 500,109
2020.04.27 28,350 1,050 27,600 28,600 27,500 491,471
2020.04.24 27,300 550 27,600 27,850 27,300 293,679
2020.04.23 27,850 0 28,000 28,350 27,750 362,999
2020.04.22 27,850 0 27,400 27,950 26,900 486,438
2020.04.21 27,850 400 28,000 28,400 27,300 583,095
2020.04.20 28,250 600 29,000 29,250 28,250 577,987
2020.04.17 28,850 1,400 27,950 29,250 27,900 1,067,860
2020.04.16 27,450 850 27,850 27,950 27,150 516,512
2020.04.14 28,300 500 28,200 28,450 27,900 361,905
2020.04.13 27,800 950 28,800 28,800 27,800 460,298
2020.04.10 28,750 350 28,350 29,000 28,100 596,529
2020.04.09 28,400 400 28,550 28,600 28,050 549,374
2020.04.08 28,000 900 28,550 28,700 27,950 740,168
2020.04.07 28,900 200 29,750 30,000 28,100 846,630
2020.04.06 28,700 1,400 27,350 29,050 27,350 610,060
2020.04.03 27,300 450 27,950 28,050 26,850 607,627
2020.04.02 26,900 350 27,150 27,900 26,350 91,431
2020.04.01 27,250 2,100 29,350 29,600 27,150 665,611
2020.03.31 29,350 1,050 29,250 30,250 28,700 778,912
2020.03.30 28,300 500 26,950 29,400 26,200 739,712
2020.03.27 27,800 950 28,400 29,400 27,300 863,558
2020.03.26 26,850 550 27,400 28,000 26,300 1,040,710
2020.03.25 27,400 4,050 24,850 27,500 24,300 1,104,754
2020.03.24 23,350 2,550 21,600 23,450 20,900 1,001,564
2020.03.23 20,800 3,100 21,500 22,400 20,450 993,147
2020.03.20 23,900 500 24,500 25,600 22,750 1,274,807
2020.03.19 24,950 3,550 28,450 28,800 24,950 417,128
2020.03.18 28,500 800 29,600 29,600 28,150 498,527
2020.03.17 29,300 750 28,500 29,900 28,300 515,802
2020.03.16 30,050 1,350 31,400 31,700 29,450 561,722
2020.03.13 29,250 3,000 30,100 30,500 29,250 279,013
2020.03.12 32,250 850 33,400 33,400 31,300 666,781
2020.03.11 33,100 450 33,200 34,300 32,650 409,821
2020.03.10 33,550 400 32,800 33,750 32,500 507,883
2020.03.09 33,150 1,250 33,750 33,750 32,950 312,681
2020.03.06 34,400 500 34,500 34,550 34,000 296,535
2020.03.05 34,900 600 34,550 35,200 34,150 366,856
2020.03.04 34,300 1,100 33,150 34,600 33,050 392,265
2020.03.03 33,200 250 33,550 34,050 33,050 304,087
2020.03.02 32,950 150 33,200 33,350 32,050 352,286
2020.02.28 33,100 900 33,400 33,800 32,750 390,211
2020.02.27 34,000 0 34,000 34,200 33,400 345,389
2020.02.26 34,000 300 34,150 34,500 33,900 282,784
2020.02.25 34,300 400 33,750 34,600 33,750 340,656
2020.02.24 33,900 1,200 34,750 34,950 33,900 311,213
2020.02.21 35,100 600 35,050 35,600 34,900 189,352
2020.02.20 35,700 50 35,750 36,200 35,500 238,168
2020.02.19 35,750 250 35,800 36,050 35,500 336,083
2020.02.18 35,500 250 35,050 35,600 34,900 296,342
2020.02.17 35,250 0 35,400 35,550 35,000 167,654
2020.02.14 35,250 50 35,050 35,700 35,000 264,729
2020.02.13 35,300 150 35,600 35,700 35,100 319,579
2020.02.12 35,450 50 35,350 35,600 35,000 186,064
2020.02.11 35,500 200 35,600 35,800 35,350 156,438
2020.02.10 35,300 550 35,300 35,700 35,100 140,316
2020.02.07 35,850 850 36,500 36,700 35,650 227,601
2020.02.06 36,700 1,350 35,700 36,700 35,600 310,001
2020.02.05 35,350 450 35,250 35,600 35,000 270,162
2020.02.04 34,900 100 34,850 35,450 34,800 323,679
2020.02.03 35,000 250 35,050 35,350 34,550 226,118
2020.01.31 35,250 150 35,750 36,200 35,250 286,822
2020.01.30 35,750 600 36,400 36,400 35,750 26,038
2020.01.29 36,350 0 36,300 36,350 35,900 294,623
2020.01.28 36,350 1,750 37,500 37,800 36,100 390,620
2020.01.23 38,200 100 38,050 38,250 38,050 3,407
2020.01.22 38,300 600 37,900 38,300 37,600 237,603
2020.01.21 37,700 150 38,050 38,100 37,650 186,285
2020.01.20 37,850 300 38,200 38,300 37,800 179,902
2020.01.17 38,150 0 38,150 38,200 37,850 199,349
2020.01.16 38,150 250 37,900 38,150 37,500 209,137
2020.01.15 37,900 100 38,050 38,050 37,450 188,297
2020.01.14 38,000 350 37,800 38,100 37,450 326,397
2020.01.13 37,650 200 37,900 37,950 37,350 153,083
2020.01.10 37,850 250 37,500 37,850 37,400 222,896
2020.01.09 38,100 950 38,200 38,200 37,600 9,196
2020.01.08 37,150 650 37,300 37,400 36,850 287,746
2020.01.07 37,800 300 37,500 37,950 37,250 288,377
2020.01.06 37,500 600 37,700 38,000 37,150 214,834
2020.01.03 38,100 250 38,000 38,500 37,850 266,202
2020.01.02 37,850 750 38,600 38,650 37,800 187,638
2019.12.30 38,600 500 39,350 39,350 38,450 215,834
2019.12.27 39,100 500 38,900 39,550 38,750 337,307
2019.12.26 39,600 150 39,450 39,600 39,200 243,629
2019.12.24 39,450 0 39,350 39,700 39,250 176,270
2019.12.23 39,450 250 39,400 39,450 39,150 218,577
2019.12.20 39,200 500 38,800 39,250 38,700 318,489
2019.12.19 38,700 500 38,100 38,750 38,100 211,639
2019.12.17 38,350 200 38,150 38,400 37,900 243,777
2019.12.16 38,150 0 38,450 38,450 37,650 198,624
2019.12.13 38,150 750 37,650 38,300 37,650 379,035
2019.12.11 36,850 350 36,500 37,000 36,350 232,388
2019.12.10 36,500 300 36,100 36,650 36,100 131,023
2019.12.09 36,200 250 36,000 36,500 35,800 159,958
2019.12.06 36,250 50 36,300 36,450 36,050 24,765
2019.12.05 36,300 100 36,250 36,550 36,100 118,273
2019.12.04 36,450 450 35,700 36,450 35,600 123,770
2019.12.03 36,000 200 35,850 36,300 35,700 192,197
2019.12.02 36,200 100 36,000 36,400 35,900 115,374
2019.11.29 36,450 50 36,450 36,450 36,450 826
2019.11.28 36,400 50 36,200 36,400 36,050 89,840
2019.11.27 36,450 250 36,450 36,550 36,050 146,936
2019.11.26 36,200 350 35,900 36,400 35,700 391,146
2019.11.25 35,850 450 35,200 35,850 35,200 176,576
2019.11.22 35,400 200 35,200 35,400 34,950 144,247
2019.11.21 35,200 250 35,200 35,300 34,900 188,695
2019.11.20 35,450 250 35,500 35,650 35,250 178,033
2019.11.19 35,700 250 35,450 35,700 35,000 187,317
2019.11.18 35,450 250 35,550 35,750 35,250 144,030
2019.11.15 35,700 500 35,000 35,700 34,850 261,317
2019.11.14 35,200 350 34,750 35,200 34,650 203,730
2019.11.13 34,850 400 35,000 35,150 34,750 119,878
2019.11.12 35,250 500 34,750 35,400 34,750 202,251
2019.11.08 34,900 350 34,650 35,050 34,650 161,751
2019.11.07 34,550 100 34,450 34,700 34,300 120,064
2019.11.06 34,450 500 34,950 35,000 34,450 167,077
2019.11.05 34,950 100 34,850 35,000 34,450 188,811
2019.11.04 34,850 1,150 34,000 34,900 33,800 258,114
2019.11.01 33,700 100 33,550 33,900 33,250 103,560
2019.10.31 33,600 250 34,000 34,050 33,600 173,147
2019.10.30 33,850 250 34,400 34,400 33,800 173,265
2019.10.29 34,100 150 34,450 34,450 34,100 125,672
2019.10.28 34,250 0 34,400 34,700 34,150 98,038
2019.10.25 34,250 50 34,050 34,350 34,000 86,839
2019.10.24 34,300 150 34,350 34,450 34,000 127,345
2019.10.23 34,450 150 34,300 34,600 34,150 147,919
2019.10.22 34,300 200 34,250 34,500 34,200 147,600
2019.10.21 34,100 200 34,250 34,500 34,100 140,596
2019.10.18 34,300 300 34,700 35,000 34,300 136,461
2019.10.17 34,600 400 34,900 35,050 34,400 119,373
2019.10.16 35,000 350 34,900 35,200 34,750 176,168
2019.10.15 34,650 350 35,100 35,100 34,500 139,014
2019.10.14 35,000 650 34,800 35,150 34,750 178,837
2019.10.11 34,350 50 34,750 34,850 34,250 200,390
2019.10.10 34,300 400 34,250 34,600 34,050 233,885
2019.10.08 34,700 350 34,800 34,800 34,300 128,520
2019.10.07 34,350 100 34,300 34,450 34,050 147,882
2019.10.04 34,250 400 34,550 34,850 34,250 164,041
2019.10.02 34,650 750 35,300 35,300 34,450 290,248
2019.10.01 35,400 50 35,350 35,750 35,150 88,761
2019.09.30 35,350 200 34,750 35,350 34,750 107,362
2019.09.27 35,150 550 35,900 35,900 35,000 109,323
2019.09.26 35,700 100 35,650 35,850 35,500 126,002
2019.09.25 35,600 450 36,050 36,150 35,500 193,282
2019.09.24 36,050 50 36,000 36,250 35,650 178,035
2019.09.23 36,000 400 36,250 36,300 35,800 96,978
2019.09.20 36,400 450 35,800 36,400 35,700 176,618
2019.09.19 35,950 550 36,500 36,750 35,850 154,242
2019.09.18 36,500 50 36,450 36,600 36,100 122,140
2019.09.17 36,450 300 36,750 36,750 36,300 128,286
2019.09.10 35,450 250 35,600 35,700 35,150 131,438
2019.09.09 35,200 150 35,000 35,900 35,000 165,113
2019.09.06 35,050 550 35,450 35,900 34,950 150,683
2019.09.05 35,600 550 34,900 35,950 34,850 314,595
2019.09.04 35,050 400 34,750 35,050 34,450 146,350
2019.09.03 34,650 600 35,200 35,200 34,500 153,988
2019.08.30 35,300 1,150 34,450 35,400 34,300 229,674
2019.08.28 34,300 300 34,250 34,450 34,050 92,528
2019.08.27 34,000 100 34,150 34,700 34,000 309,481
2019.08.26 34,100 800 34,300 34,550 34,000 130,258
2019.08.23 34,900 250 34,850 35,200 34,400 172,871
2019.08.22 35,150 150 35,150 35,450 34,900 171,749
2019.08.21 35,300 350 34,900 35,500 34,600 192,932
2019.08.20 34,950 100 34,750 35,200 34,500 149,900
2019.08.19 34,850 450 34,400 35,050 34,400 142,016
2019.08.16 34,400 700 34,750 35,000 33,800 274,694
2019.08.14 35,100 200 35,700 36,150 34,850 247,222
2019.08.13 35,300 550 35,400 35,700 35,000 150,205
2019.08.12 35,850 150 35,700 36,400 35,650 145,163
2019.08.09 36,000 250 36,250 36,350 35,700 199,329
2019.08.08 35,750 1,450 35,000 35,850 34,800 387,819
2019.08.07 34,300 750 34,950 35,500 34,050 232,158
2019.08.06 35,050 250 34,550 36,000 33,600 388,545
2019.08.05 35,300 350 35,150 35,700 35,000 303,205
2019.07.31 36,600 450 37,300 37,300 36,350 194,589
2019.07.30 37,050 50 37,000 37,250 36,500 127,776
2019.07.29 37,000 1,000 37,800 38,150 36,600 406,210
2019.07.26 38,000 400 38,700 38,700 37,800 189,751
2019.07.25 38,400 150 38,700 38,700 37,750 186,782
2019.07.24 38,550 750 39,100 39,400 38,450 199,022
2019.07.23 39,300 600 38,700 39,350 38,550 245,715
2019.07.22 38,700 200 38,550 38,850 38,300 197,256
2019.07.19 38,250 600 37,750 38,300 37,750 22,593
2019.07.18 37,650 700 38,050 38,400 37,400 255,493
2019.07.17 37,900 300 38,000 38,000 37,900 1,974
2019.07.16 38,200 200 38,050 38,650 37,900 210,143
2019.07.15 38,000 150 38,150 38,150 37,750 151,230
2019.07.12 38,150 100 38,050 38,250 37,350 201,779
2019.07.11 38,050 600 37,550 38,900 37,550 399,593
2019.07.10 37,450 250 37,800 37,800 37,050 168,223
2019.07.09 37,200 200 37,600 37,850 37,150 150,525
2019.07.08 37,400 750 37,800 38,000 37,200 174,777
2019.07.05 38,150 500 38,700 38,700 37,550 180,921
2019.07.04 38,650 1,200 37,850 38,700 37,600 246,712
2019.07.03 39,000 100 39,000 39,000 39,000 1,382
2019.07.02 39,100 250 38,650 39,350 38,650 232,523
2019.07.01 38,850 250 39,200 39,500 38,500 268,381
2019.06.28 39,100 200 39,100 39,350 38,900 220,433
2019.06.27 39,300 300 38,800 39,500 38,650 374,677
2019.06.26 39,000 400 38,350 39,100 38,050 320,232
2019.06.25 38,600 150 38,800 39,450 38,250 431,337
2019.06.24 38,750 950 37,900 39,000 37,900 504,932
2019.06.21 37,800 450 37,400 38,150 37,250 630,044
2019.06.20 37,350 200 37,000 37,900 36,950 334,128
2019.06.19 37,150 1,000 36,500 37,200 36,200 411,684
2019.06.18 36,150 350 35,800 36,200 35,750 216,195
2019.06.17 35,800 200 35,700 36,500 35,400 286,061
2019.06.14 35,250 150 35,300 35,300 35,250 810
2019.06.13 35,400 0 35,350 35,500 34,750 340,284
2019.06.12 35,400 250 35,300 35,650 35,050 238,139
2019.06.11 35,150 50 35,050 35,200 34,800 125,113
2019.06.10 35,200 200 35,100 35,400 34,900 140,594
2019.06.05 35,250 350 35,850 35,900 35,100 203,532
2019.06.04 35,600 150 35,550 35,650 35,350 157,869
2019.05.31 35,350 400 34,950 35,350 34,500 227,553
2019.05.30 34,950 650 34,450 35,000 34,200 234,776
2019.05.29 34,800 100 34,800 34,800 34,800 1,477
2019.05.28 34,700 0 34,850 35,000 34,300 353,267
2019.05.27 34,700 50 34,750 34,800 34,100 147,114
2019.05.24 34,650 100 34,300 34,800 34,200 183,356
2019.05.23 34,600 150 34,550 35,000 34,300 62,931
2019.05.22 34,450 250 34,700 34,850 34,100 162,423
2019.05.21 34,700 250 34,100 34,900 34,100 126,154
2019.05.20 34,450 200 34,250 35,000 34,250 177,190
2019.05.17 34,250 50 34,350 35,350 34,250 203,355
2019.05.16 34,300 150 34,450 34,850 34,200 177,818
2019.05.15 34,450 250 34,250 34,700 34,050 296,980
2019.05.14 34,200 350 33,750 34,400 33,650 248,872
2019.05.13 33,850 400 33,900 34,550 33,800 155,149
2019.05.10 34,250 300 34,400 34,800 34,000 185,140
2019.05.09 33,950 1,050 35,050 35,050 33,950 260,443
2019.05.08 35,000 200 34,350 35,350 34,300 149,564
2019.05.07 34,800 900 35,200 35,400 34,500 365,293
2019.05.03 35,700 400 35,800 36,050 35,550 110,610
2019.05.02 35,550 100 35,400 35,900 35,300 9,807
2019.04.30 35,650 800 36,450 36,550 35,550 188,379
2019.04.29 36,450 500 35,700 36,500 35,700 131,834
2019.04.26 35,950 50 36,000 36,100 35,400 176,246
2019.04.24 36,600 300 36,600 36,650 36,450 1,967
2019.04.23 36,300 500 36,800 36,800 35,850 225,765
2019.04.22 36,800 200 36,450 37,100 36,450 116,814
2019.04.19 36,600 150 36,700 37,050 36,450 150,017
2019.04.18 36,750 750 37,500 37,550 36,650 255,965
2019.04.17 37,500 50 37,400 37,800 37,200 213,566
2019.04.15 37,550 250 37,400 37,750 37,300 259,807
2019.04.12 37,300 550 36,700 37,300 36,200 113,862
2019.04.11 36,750 0 36,750 36,750 36,350 186,884
2019.04.10 36,750 350 36,300 36,750 36,100 216,478
2019.04.09 36,400 100 36,300 36,600 36,150 237,844
2019.04.08 36,450 100 36,500 36,600 36,150 49,075
2019.04.05 36,350 650 35,800 36,500 35,400 414,310
2019.04.04 35,600 150 35,300 35,950 35,300 297,464
2019.04.03 35,450 750 34,300 35,600 34,300 401,301
2019.04.02 34,700 700 33,900 34,800 33,900 270,708
2019.04.01 34,000 700 33,150 34,000 33,050 207,067
2019.03.29 33,300 950 32,750 33,350 32,450 257,551
2019.03.28 32,350 450 32,700 32,850 32,250 183,123
2019.03.27 32,800 350 33,050 33,200 32,250 272,765
2019.03.26 33,150 150 33,300 33,500 33,000 141,954
2019.03.25 33,250 650 33,500 33,550 33,150 69,228
2019.03.22 33,900 300 34,050 34,350 33,700 198,939
2019.03.21 34,200 100 34,300 34,800 34,000 207,750
2019.03.20 34,300 150 34,200 34,400 33,900 128,719
2019.03.19 34,450 150 34,650 34,750 34,300 148,741
2019.03.18 34,600 350 34,450 34,650 34,000 169,101
2019.03.15 34,250 250 33,800 34,650 33,650 291,359
2019.03.14 34,000 350 33,950 34,100 33,500 284,276
2019.03.13 33,650 0 33,600 33,850 33,300 156,697
2019.03.12 33,650 200 33,600 34,000 33,550 149,251
2019.03.11 33,450 250 33,100 33,700 33,100 159,865
2019.03.08 33,200 800 33,950 33,950 33,100 203,289
2019.03.07 34,000 50 34,000 34,150 33,600 222,343
2019.03.06 34,050 250 33,850 34,200 33,600 193,762
2019.03.05 33,800 900 34,400 34,600 33,600 337,859
2019.03.04 34,700 50 34,800 35,450 34,450 361,510
2019.02.28 34,650 1,050 35,750 35,750 34,650 476,537
2019.02.27 35,700 150 35,850 36,000 35,250 335,245
2019.02.26 35,850 1,000 34,900 36,000 34,650 658,937
2019.02.25 34,850 250 34,750 34,850 34,200 239,714
2019.02.22 34,600 400 33,900 34,650 33,750 278,109
2019.02.21 34,200 100 33,900 34,250 33,650 252,409
2019.02.20 34,100 600 33,600 34,100 33,350 346,869
2019.02.19 33,500 500 34,000 34,050 33,350 169,127
2019.02.18 34,000 700 33,700 34,250 33,700 276,840
2019.02.15 33,300 650 33,850 33,850 33,000 264,514
2019.02.14 33,950 500 33,250 33,950 33,250 231,613
2019.02.13 33,450 200 34,050 34,100 33,200 323,333
2019.02.12 33,650 400 33,500 33,800 33,200 173,321
2019.02.11 33,250 250 33,600 33,800 33,200 155,068
2019.02.08 33,500 900 34,050 34,250 33,200 296,788
2019.02.07 34,400 400 34,150 34,550 34,000 258,268
2019.02.01 34,000 550 33,800 34,350 33,750 316,930
2019.01.31 33,450 50 34,000 34,200 33,450 289,023
2019.01.30 33,500 600 33,300 33,500 32,700 262,180
2019.01.29 32,900 550 33,200 33,400 32,550 377,720
2019.01.28 33,450 650 33,900 34,050 33,400 332,960
2019.01.24 34,500 1,500 33,500 34,600 33,450 640,823
2019.01.23 33,000 150 33,100 33,300 32,750 161,749
2019.01.22 33,150 50 33,200 33,450 32,600 211,463
2019.01.21 33,200 350 33,650 33,700 33,050 232,694
2019.01.18 33,550 600 33,100 33,600 33,100 250,944
2019.01.17 32,950 50 33,150 33,500 32,800 275,673
2019.01.16 33,000 950 32,100 33,650 32,050 484,272
2019.01.15 32,050 1,000 30,800 32,300 30,800 430,181
2019.01.14 31,050 150 31,000 31,150 30,700 188,032
2019.01.11 31,200 300 31,250 31,500 30,950 194,551
2019.01.10 31,500 200 31,050 31,650 30,850 237,815
2019.01.09 31,300 350 30,950 31,500 30,950 225,851
2019.01.08 30,950 150 31,450 31,450 30,700 152,773
2019.01.07 31,100 350 31,000 31,750 31,000 182,826
2019.01.04 30,750 300 30,450 30,750 29,800 251,385
2019.01.03 30,450 800 31,550 31,600 30,050 304,252
2019.01.02 31,250 250 31,250 31,700 30,950 192,178
2018.12.28 31,500 50 31,450 31,700 31,300 167,647
2018.12.27 31,450 750 32,100 32,100 31,000 396,349
2018.12.26 32,200 800 32,550 33,000 31,750 444,339
2018.12.24 33,000 0 32,600 33,050 32,500 192,753
2018.12.21 33,000 200 32,750 33,000 32,350 265,034
2018.12.20 32,800 300 33,000 33,250 32,250 272,068
2018.12.19 33,100 200 33,200 33,250 32,650 176,936
2018.12.18 32,900 500 32,400 33,500 32,350 610,398
2018.12.17 32,400 250 32,100 33,250 32,100 421,882
2018.12.13 32,500 100 32,400 32,500 32,050 21,548
2018.12.12 32,400 900 31,800 32,500 31,700 362,170
2018.12.11 31,500 200 31,700 31,900 30,850 230,999
2018.12.10 31,700 150 31,000 31,950 30,900 303,179
2018.12.07 31,550 150 31,400 31,800 31,350 234,918
2018.12.06 31,400 50 31,000 31,600 31,000 308,568
2018.12.05 31,350 200 30,750 31,450 30,700 190,518
2018.12.04 31,550 200 31,800 31,900 31,200 296,511
2018.12.03 31,750 600 31,300 32,000 31,250 384,525
2018.11.30 31,150 400 30,550 31,250 30,400 472,412
2018.11.29 30,750 1,150 30,300 31,200 30,150 841,423
2018.11.28 29,600 450 29,200 29,800 28,950 341,380
2018.11.27 29,150 450 28,700 29,250 28,600 255,685
2018.11.26 28,700 600 28,300 28,750 28,250 159,134
2018.11.23 28,100 600 28,700 28,750 28,000 261,000
2018.11.22 28,700 250 29,000 29,050 28,650 122,711
2018.11.21 28,950 450 29,200 29,200 28,650 191,854
2018.11.20 29,400 200 28,900 29,500 28,800 175,288
2018.11.19 29,200 300 28,900 29,400 28,900 122,903
2018.11.16 28,900 450 29,350 29,350 28,850 195,826
2018.11.15 29,350 250 29,150 29,350 28,750 182,642
2018.11.14 29,100 200 29,000 29,300 28,700 129,028
2018.11.13 28,900 400 28,450 29,000 28,450 296,511
2018.11.12 29,300 150 29,050 29,650 29,050 148,659
2018.11.09 29,450 100 29,550 29,800 29,300 187,111
2018.11.08 29,550 300 29,850 30,100 29,400 458,338
2018.11.07 29,250 650 28,800 29,850 28,700 605,390
2018.11.06 28,600 650 28,150 28,650 28,000 204,575
2018.11.05 27,950 700 28,200 28,250 27,650 289,519
2018.11.02 28,650 2,150 26,750 28,700 26,750 651,085
2018.11.01 26,500 250 26,850 27,150 26,450 354,275
2018.10.31 26,750 400 26,450 26,850 26,000 301,115
2018.10.30 26,350 250 26,200 26,800 26,050 358,489
2018.10.29 27,550 150 27,350 27,700 27,350 19,112
2018.10.26 27,400 500 27,950 28,150 27,000 347,146
2018.10.23 28,000 500 28,350 28,400 27,800 300,722
2018.10.22 28,500 250 28,400 28,600 27,950 180,240
2018.10.19 28,250 100 28,100 28,300 27,700 177,527
2018.10.18 28,150 100 28,200 28,250 28,150 4,755
2018.10.17 28,250 300 28,450 28,750 28,150 248,431
2018.10.16 28,200 150 28,150 28,400 28,100 16,988
2018.10.15 28,050 300 28,400 28,450 27,950 330,933
2018.10.12 28,350 150 28,200 28,600 28,150 487,634
2018.10.11 28,500 1,800 29,650 29,800 28,500 730,367
2018.10.10 30,300 300 30,500 30,800 30,050 347,029
2018.10.08 30,600 450 30,850 31,050 30,550 234,555
2018.10.05 31,050 200 31,300 31,300 30,800 332,734
2018.10.04 31,250 650 31,900 32,000 31,150 326,503
2018.10.02 31,900 650 32,500 32,650 31,900 238,579
2018.10.01 32,550 100 32,750 32,850 32,450 135,857
2018.09.28 32,650 100 32,700 32,800 32,300 337,762
2018.09.27 32,550 450 32,100 32,750 32,050 413,902
2018.09.21 32,100 550 31,800 32,150 31,750 407,528
2018.09.20 31,550 100 31,750 32,050 31,550 404,389
2018.09.19 31,650 0 31,700 31,800 31,500 243,731
2018.09.18 31,650 50 31,400 31,750 31,350 154,470
2018.09.17 31,600 350 31,800 31,850 31,450 162,371
2018.09.14 31,950 350 31,650 32,100 31,650 287,574
2018.09.13 31,600 400 31,200 31,650 31,200 293,997
2018.09.10 31,200 150 31,200 31,200 31,150 2,770
2018.09.05 31,600 200 31,750 31,800 31,500 234,571
2018.09.03 32,000 350 32,250 32,300 31,950 97,601
2018.08.31 32,350 250 31,950 32,350 31,850 130,962
2018.08.30 32,100 250 32,200 32,450 32,000 231,323
2018.08.29 32,350 150 32,650 32,750 32,200 236,279
2018.08.28 32,500 100 32,800 33,150 32,350 337,046
2018.08.27 32,600 700 32,000 32,600 31,900 329,674
2018.08.24 31,900 250 31,500 32,050 31,500 138,694
2018.08.23 31,650 200 32,000 32,000 31,500 161,373
2018.08.22 31,850 100 32,000 32,100 31,650 295,407
2018.08.21 31,750 400 31,300 31,900 31,050 300,417
2018.08.20 31,350 0 31,450 31,700 31,300 115,997
2018.08.14 31,550 300 31,450 31,600 31,250 242,341
2018.08.13 31,250 550 31,650 31,900 30,950 367,131
2018.08.06 32,450 50 32,400 32,600 32,200 145,082
2018.08.03 32,400 200 32,250 32,450 32,100 110,134
2018.08.02 32,200 500 32,550 32,750 32,150 161,965
2018.08.01 32,700 200 32,600 32,950 32,550 175,721
2018.07.31 32,500 100 32,350 32,700 32,250 174,220
2018.07.30 32,400 100 32,200 32,500 31,950 179,843
2018.07.26 32,550 150 32,550 32,850 32,500 144,457
2018.07.25 32,400 50 32,350 32,950 32,350 218,906
2018.07.24 32,350 150 32,500 32,600 32,150 239,842
2018.07.20 32,400 350 32,100 32,400 31,800 383,298
2018.07.19 32,050 200 32,300 32,600 32,000 227,168
2018.07.18 32,250 300 32,700 33,050 32,150 307,881
2018.07.17 32,550 500 32,900 32,950 32,450 352,239
2018.07.16 33,050 300 33,350 33,550 32,900 253,513
2018.07.13 33,350 400 33,100 33,600 33,100 179,911
2018.07.12 32,950 50 33,200 33,350 32,900 330,639
2018.07.11 32,900 750 33,300 33,550 32,900 298,499
2018.07.09 33,650 150 33,600 34,100 33,550 112,013
2018.07.06 33,800 450 33,550 34,000 33,400 272,096
2018.07.05 33,350 150 33,350 33,650 33,200 184,606
2018.07.04 33,200 500 33,450 33,750 33,100 265,464
2018.07.03 33,700 100 34,000 34,200 33,400 272,363
2018.07.02 33,800 950 34,800 35,600 33,700 348,834
2018.06.29 34,750 100 35,300 35,350 34,300 213,167
2018.06.28 34,850 0 34,850 35,200 34,700 207,865
2018.06.25 35,500 850 34,950 35,700 34,700 410,820
2018.06.22 34,650 1,050 34,800 34,800 33,900 710,181
2018.06.21 35,700 150 35,600 35,950 35,500 251,520
2018.06.20 35,850 0 35,750 36,200 35,350 316,494
2018.06.19 35,850 200 35,900 36,100 35,700 424,307
2018.06.18 36,050 850 36,900 37,100 35,750 389,161
2018.06.15 36,950 350 37,750 37,800 36,850 273,584
2018.06.14 37,300 850 37,800 37,800 37,000 440,657
2018.06.12 38,150 50 38,000 38,300 37,700 372,861
2018.06.11 38,200 700 37,400 38,350 37,350 422,562
2018.06.08 37,500 550 38,000 38,100 37,400 222,498
2018.06.07 38,050 900 37,450 38,100 37,350 681,080
2018.06.05 37,150 800 36,300 37,150 36,200 322,830
2018.06.04 36,350 150 36,400 36,600 36,050 329,445
2018.06.01 36,200 700 36,600 36,850 36,100 309,394
2018.05.31 36,900 200 36,950 37,200 36,650 798,744
2018.05.30 36,700 850 37,250 37,550 36,400 510,400
2018.05.29 37,550 50 37,600 37,750 37,300 274,344
2018.05.28 37,600 150 37,350 37,850 37,200 430,291
2018.05.25 37,450 150 37,050 37,600 36,850 416,195
2018.05.24 37,300 200 37,400 37,750 37,050 358,686
2018.05.23 37,100 350 37,050 37,400 36,850 351,489
2018.05.21 37,450 50 37,500 37,500 37,000 310,574
2018.05.18 37,500 150 37,700 37,850 37,200 290,456
2018.05.17 37,650 350 38,100 38,100 37,550 383,679
2018.05.16 38,000 450 37,450 38,000 37,300 446,328
2018.05.14 38,050 900 37,200 38,150 37,150 1,065,036
2018.05.11 37,150 300 36,900 37,600 36,850 789,063
2018.05.10 36,850 750 36,100 36,900 36,000 522,716
2018.05.09 36,100 50 35,800 36,150 35,650 382,522
2018.05.08 36,050 400 36,750 36,750 35,850 589,266
2018.05.04 36,450 0 36,400 36,750 36,050 534,628
2018.05.03 36,450 50 36,300 36,600 36,200 318,759
2018.05.02 36,400 700 36,900 36,950 36,300 479,451
2018.04.26 36,400 350 36,200 36,550 36,000 397,768
2018.04.25 36,050 450 36,250 36,400 36,000 373,496
2018.04.24 36,500 700 35,800 36,700 35,800 717,350
2018.04.23 35,800 400 35,900 35,950 35,500 544,394
2018.04.20 36,200 0 36,150 36,400 36,050 386,612
2018.04.19 36,200 400 36,750 36,750 36,000 627,086
2018.04.18 36,600 650 36,200 36,800 36,100 1,010,900
2018.04.17 35,950 450 35,750 36,150 35,750 857,735
2018.04.16 35,500 200 35,750 35,950 35,400 750,117
2018.04.13 35,700 0 35,650 36,050 35,000 960,368
2018.04.12 35,700 250 36,100 36,250 35,700 1,530,743
2018.04.11 35,450 100 35,000 36,400 34,600 2,929,054
2018.04.10 35,550 1,650 36,700 36,750 35,350 3,355,026
2018.04.09 37,200 1,150 37,650 38,450 36,500 5,357,245
2018.04.06 38,350 1,450 39,600 39,800 35,150 20,688,049
2018.04.05 39,800 1,150 39,150 40,050 38,600 509,298
2018.04.04 38,650 50 39,000 39,550 38,600 401,094
2018.04.03 38,700 850 38,950 39,300 38,350 401,991
2018.04.02 39,550 200 39,750 40,000 39,350 388,028
2018.03.29 39,300 850 38,550 39,350 38,250 311,882
2018.03.28 38,450 750 38,200 38,750 38,050 504,028
2018.03.27 39,200 350 40,000 40,050 39,050 374,043
2018.03.26 39,550 500 38,800 39,550 38,650 214,786
2018.03.23 39,050 2,500 40,350 40,550 38,950 648,016
2018.03.22 41,550 400 41,150 42,350 40,900 467,466
2018.03.21 41,150 200 40,800 41,300 40,800 194,408
2018.03.20 40,950 200 40,400 40,950 40,200 148,475
2018.03.19 40,750 400 41,350 41,350 40,500 136,973
2018.03.16 41,150 650 40,500 41,200 40,450 271,354
2018.03.15 40,500 300 40,600 40,700 40,000 197,770
2018.03.14 40,800 700 41,000 41,300 40,600 177,331
2018.03.13 41,500 300 41,400 41,800 41,150 319,856
2018.03.12 41,800 1,700 40,600 41,900 40,250 424,419
2018.03.09 40,100 850 39,800 40,650 39,350 409,942
2018.03.08 39,250 400 39,200 39,450 38,600 250,033
2018.03.07 39,400 50 39,350 39,400 39,350 4,194
2018.03.06 39,350 700 39,050 39,700 38,850 254,333
2018.03.05 38,650 900 39,300 39,500 38,500 232,586
2018.03.02 39,050 550 39,000 39,100 39,000 6,648
2018.02.28 39,600 900 40,100 40,400 39,450 259,917
2018.02.27 40,500 100 40,950 41,300 40,400 194,073
2018.02.26 40,600 150 41,050 41,050 40,350 169,838
2018.02.23 40,750 700 40,300 40,750 39,750 345,885
2018.02.22 40,050 850 40,350 40,700 39,750 219,308
2018.02.21 40,900 400 40,450 41,000 40,100 262,766
2018.02.20 40,500 800 41,200 41,250 40,250 230,338
2018.02.19 41,300 600 41,150 41,850 41,000 386,564
2018.02.14 40,700 300 40,800 40,850 40,200 245,044
2018.02.13 40,400 1,200 41,700 41,750 40,400 361,191
2018.02.12 41,600 1,600 40,500 41,850 40,250 452,286
2018.02.09 40,000 700 39,400 40,450 39,300 385,163
2018.02.08 40,700 0 40,700 41,500 40,500 459,038
2018.02.07 40,700 450 42,200 42,200 40,450 579,706
2018.02.06 41,150 800 40,950 41,300 39,500 812,360
2018.02.05 41,950 450 41,000 42,400 40,900 536,385
2018.02.02 42,400 1,250 43,250 43,500 42,050 493,015
2018.02.01 43,650 100 43,650 44,000 42,800 425,155
2018.01.31 43,550 50 42,900 44,000 42,200 679,967
2018.01.30 43,600 300 43,600 44,450 43,250 473,041
2018.01.29 43,900 850 43,400 44,450 43,400 695,173
2018.01.26 43,050 100 43,100 43,250 42,100 515,221
2018.01.25 42,950 650 42,500 43,000 42,300 516,414
2018.01.24 42,300 50 42,200 42,800 41,900 512,957
2018.01.23 42,250 2,200 40,150 42,250 40,000 1,193,172
2018.01.22 40,050 650 40,750 40,850 39,550 291,153
2018.01.19 40,700 50 40,750 40,800 40,250 226,153
2018.01.18 40,750 900 40,050 41,250 40,050 650,442
2018.01.17 39,850 100 39,850 40,100 39,550 290,890
2018.01.16 39,950 0 39,850 40,000 39,300 344,834
2018.01.15 39,950 700 39,850 40,250 39,600 563,030
2018.01.12 39,250 1,550 38,050 39,600 38,050 931,178
2018.01.11 37,700 350 38,050 38,200 37,550 291,788
2018.01.10 38,050 150 37,950 38,250 37,650 247,023
2018.01.09 37,900 400 38,100 38,400 37,750 272,547
2018.01.08 38,300 950 37,750 38,550 37,650 587,325
2018.01.05 37,350 750 36,800 37,650 36,750 389,807
2018.01.04 36,600 100 36,800 36,950 36,550 213,094
2018.01.03 36,700 0 36,500 37,000 36,450 228,107
2018.01.02 36,700 100 36,600 36,800 36,400 137,705
2017.12.28 36,600 300 36,300 36,600 35,950 182,005
2017.12.27 36,300 300 36,400 36,400 35,900 149,405
2017.12.26 36,600 650 36,050 36,800 36,050 276,431
2017.12.22 35,950 50 35,900 36,150 35,850 249,510
2017.12.21 35,900 500 36,300 36,500 35,900 318,739
2017.12.20 36,400 200 36,750 36,900 36,350 211,844
2017.12.19 36,600 0 36,800 37,050 36,350 172,044
2017.12.18 36,600 450 37,050 37,050 36,300 215,483
2017.12.15 37,050 650 36,850 37,300 36,800 287,094
2017.12.14 36,400 150 36,800 37,600 36,400 559,773
2017.12.13 36,550 350 36,050 36,750 36,050 214,665
2017.12.12 36,200 150 36,350 36,400 35,950 174,383
2017.12.11 36,350 300 36,000 36,500 35,850 142,682
2017.12.08 36,050 300 36,300 36,450 35,950 209,871
2017.12.07 36,350 350 36,600 37,000 36,150 249,560
2017.12.06 36,700 800 37,450 37,450 36,600 327,765
2017.12.05 37,500 600 36,850 37,550 36,750 280,758
2017.12.04 36,900 450 36,600 36,900 36,400 162,886
2017.12.01 36,450 50 36,700 36,750 36,150 152,871
2017.11.30 36,900 0 37,200 37,200 36,500 43,379
2017.11.29 36,900 50 37,050 37,300 36,850 189,081
2017.11.28 36,850 850 37,500 38,200 36,850 381,057
2017.11.27 37,700 450 38,200 38,750 37,100 300,672
2017.11.24 38,150 150 38,300 38,600 38,000 253,903
2017.11.23 38,300 0 38,350 38,450 37,550 343,907
2017.11.22 38,300 800 37,750 39,400 37,750 800,989
2017.11.21 37,500 150 37,450 37,950 37,150 195,667
2017.11.20 37,650 350 38,050 38,200 37,200 237,616
2017.11.17 38,000 200 38,500 38,500 37,750 332,719
2017.11.16 38,200 450 37,850 38,300 37,450 386,704
2017.11.15 37,750 1,150 36,700 38,200 36,600 578,783
2017.11.13 36,900 1,200 36,400 37,000 35,950 511,621
2017.11.10 35,700 100 35,700 35,950 35,500 190,659
2017.11.07 35,950 250 35,750 36,150 35,750 140,622
2017.11.06 35,700 550 36,650 36,650 35,550 243,686
2017.11.03 36,250 450 36,200 36,600 36,050 252,946
2017.11.02 35,800 300 36,400 36,650 35,550 234,273
2017.11.01 36,100 500 35,650 36,550 35,500 369,173
2017.10.31 35,600 400 35,100 35,650 34,750 237,992
2017.10.26 35,550 250 35,700 35,900 35,450 149,473
2017.10.25 35,800 200 35,700 36,050 35,400 202,316
2017.10.24 35,600 0 35,450 35,950 35,300 158,323
2017.10.23 35,600 500 36,250 36,450 35,550 202,521
2017.10.20 36,100 400 35,800 36,300 35,600 203,588
2017.10.19 35,700 250 35,900 36,700 35,450 268,562
2017.10.16 36,300 550 37,250 37,550 36,150 314,368
2017.10.13 36,850 100 36,800 37,200 36,350 364,344
2017.10.12 36,950 2,000 35,000 37,350 35,000 838,686
2017.10.11 34,950 150 34,700 35,100 34,550 248,837
2017.10.10 34,800 250 34,800 35,200 34,550 393,132
2017.09.29 34,550 350 34,450 34,700 34,300 128,844
2017.09.26 34,800 400 34,450 35,250 34,200 242,366
2017.09.25 34,400 1,050 35,650 35,650 34,350 189,050
2017.09.22 35,450 150 35,400 35,850 35,100 213,604
2017.09.21 35,600 550 36,150 36,150 35,500 201,773
2017.09.20 36,150 450 36,600 36,850 35,900 237,068
2017.09.19 36,600 350 37,000 37,050 36,450 155,070
2017.09.18 36,950 1,050 35,900 37,050 35,850 331,631
2017.09.14 35,600 650 34,800 35,600 34,750 300,782
2017.09.12 35,550 50 35,950 35,950 35,400 138,865
2017.09.11 35,500 300 35,200 36,050 35,100 222,347
2017.09.08 35,200 150 35,150 35,250 34,900 174,402
2017.09.07 35,350 750 35,000 35,600 34,900 246,773
2017.09.06 34,600 200 34,500 34,900 34,450 210,884
2017.09.05 34,400 850 35,350 35,550 34,300 377,677
2017.09.04 35,250 550 34,850 35,600 34,850 251,366
2017.09.01 35,800 750 36,600 36,750 35,650 242,309
2017.08.29 36,700 200 36,500 36,700 36,200 196,818
2017.08.28 36,900 100 36,850 37,100 36,600 97,919
2017.08.25 36,800 0 36,850 37,150 36,500 192,492
2017.08.24 36,800 100 36,550 37,050 36,500 162,646
2017.08.23 36,700 200 37,300 37,350 36,700 211,160
2017.08.18 36,750 450 36,750 36,900 36,500 232,770
2017.08.17 37,200 250 36,850 37,400 36,700 183,939
2017.08.16 36,950 150 37,700 37,700 36,850 276,488
2017.08.11 36,800 500 36,300 36,900 36,100 377,953
2017.08.10 37,300 1,350 38,100 38,500 36,750 788,026
2017.08.09 38,650 500 38,700 39,100 38,050 392,842
2017.08.08 39,150 100 39,100 39,500 38,650 209,870
2017.08.07 39,050 150 39,300 39,450 38,850 204,932
2017.08.04 39,200 0 39,000 39,700 38,700 232,685
2017.08.03 39,200 1,550 40,700 40,700 38,250 623,136
2017.07.31 40,550 700 39,800 40,550 39,700 249,019
2017.07.28 39,850 1,350 41,000 41,250 39,800 452,592
2017.07.27 41,200 200 41,250 41,400 40,800 183,988
2017.07.26 41,000 200 41,450 41,550 40,700 255,507
2017.07.25 41,200 700 42,000 42,300 41,000 325,099
2017.07.24 41,900 50 42,000 42,000 41,500 192,513
2017.07.19 41,400 900 40,800 41,400 40,750 363,140
2017.07.18 40,500 350 41,050 41,150 40,450 207,109
2017.07.17 40,850 0 41,050 41,500 40,700 203,160
2017.07.14 40,850 150 41,100 41,150 40,700 149,344
2017.07.13 41,000 750 40,800 41,350 40,650 456,832
2017.07.12 40,250 350 40,650 40,750 40,200 214,082
2017.07.07 39,650 500 39,800 40,100 39,500 369,586
2017.07.06 40,150 600 40,650 40,700 39,900 231,189
2017.07.05 40,750 250 40,450 40,800 39,650 321,306
2017.07.04 40,500 650 41,300 42,050 40,150 472,388
2017.07.03 41,150 150 41,450 41,500 40,850 252,375
2017.06.30 41,300 100 40,800 41,450 40,500 386,691
2017.06.29 41,200 900 40,650 41,600 40,500 758,664
2017.06.27 39,950 150 40,300 40,400 39,800 222,979
2017.06.26 40,100 250 40,500 40,550 39,850 226,249
2017.06.23 40,350 1,200 39,350 40,550 39,350 384,305
2017.06.22 39,150 50 39,250 39,450 38,750 359,427
2017.06.21 38,850 1,250 40,200 40,200 38,700 130,862
2017.06.20 40,100 150 40,300 40,450 40,050 294,515
2017.06.16 39,650 100 39,750 40,000 39,600 170,540
2017.06.15 39,750 150 39,850 40,450 39,350 432,910
2017.06.14 39,900 950 41,050 41,250 39,800 547,512
2017.06.13 40,850 300 40,300 41,000 40,300 407,821
2017.06.12 40,550 700 41,200 41,600 40,300 546,576
2017.06.07 39,650 300 39,000 39,800 39,000 462,493
2017.06.05 39,350 250 39,800 39,900 39,300 274,342
2017.06.02 39,600 400 39,400 39,750 39,350 298,216
2017.06.01 39,200 950 39,950 39,950 39,200 470,308
2017.05.31 40,150 100 39,950 40,150 39,500 368,278
2017.05.30 40,050 400 39,700 40,200 39,200 436,841
2017.05.29 39,650 550 40,400 40,500 39,350 413,005
2017.05.26 40,200 350 39,850 40,500 39,700 572,790
2017.05.23 38,750 250 38,500 39,100 38,500 392,117
2017.05.22 38,500 100 38,600 38,700 38,100 304,335
2017.05.19 38,400 800 37,800 38,650 37,700 435,729
2017.05.18 37,600 750 37,500 37,750 37,150 511,127
2017.05.17 38,350 300 38,550 38,550 38,000 408,755
2017.05.16 38,350 450 38,200 38,500 37,650 392,079
2017.05.11 37,150 1,150 36,000 37,150 36,000 769,134
2017.05.10 36,000 250 36,600 37,100 35,850 691,837
2017.05.08 36,250 450 36,100 36,300 35,600 416,173
2017.05.04 35,800 350 35,450 35,900 35,450 316,037
2017.05.02 35,450 850 34,650 35,650 34,650 397,112
2017.04.28 34,600 1,150 35,400 35,750 34,600 481,289
2017.04.25 34,900 850 34,100 34,950 33,950 655,253
2017.04.24 34,050 650 33,500 34,150 33,500 381,930
2017.04.21 33,400 50 33,600 33,600 33,200 202,463
2017.04.20 33,450 250 33,300 33,650 33,100 178,948
2017.04.19 33,200 250 33,350 33,600 33,100 217,931
2017.04.18 33,450 100 33,700 33,750 33,300 228,442
2017.04.17 33,550 500 33,050 33,650 33,050 193,864
2017.04.13 33,400 500 32,900 33,400 32,750 254,877
2017.04.12 32,900 100 32,800 32,900 32,600 157,134
2017.04.11 32,800 300 32,450 33,050 32,300 219,218
2017.04.10 32,500 850 33,300 33,300 32,450 382,381
2017.04.07 33,350 200 33,250 33,400 33,100 193,375
2017.04.04 33,750 250 33,450 33,850 33,450 227,420
2017.04.03 33,500 150 33,650 33,850 33,400 221,201
2017.03.31 33,650 100 33,800 33,950 33,650 223,816
2017.03.30 33,750 100 33,950 34,050 33,650 182,153
2017.03.28 34,000 150 34,050 34,250 33,850 184,585
2017.03.27 33,850 650 34,050 34,200 33,500 442,333
2017.03.24 34,550 300 34,200 34,600 34,150 31,345
2017.03.23 34,250 50 34,300 34,750 34,200 235,898
2017.03.22 34,200 800 34,400 34,650 34,100 336,289
2017.03.21 35,000 500 34,800 35,350 34,450 395,645
2017.03.20 34,500 450 34,850 35,100 34,400 315,944
2017.03.17 34,950 100 34,950 35,400 34,700 746,460
2017.03.16 34,850 1,150 34,100 35,100 34,050 928,496
2017.03.15 33,700 150 33,600 33,900 33,300 441,911
2017.03.14 33,550 350 33,450 33,850 33,400 394,594
2017.03.13 33,200 550 32,950 33,400 32,700 284,220
2017.03.10 32,650 350 32,300 32,850 32,250 285,716
2017.03.09 32,300 100 32,400 32,800 32,300 268,951
2017.03.08 32,400 100 32,400 32,600 32,300 203,122
2017.03.07 32,500 250 32,450 32,700 32,250 286,491
2017.03.06 32,250 450 32,700 32,750 32,050 313,508
2017.03.03 32,700 800 33,250 33,300 32,650 415,047
2017.03.02 33,500 350 33,500 34,250 33,500 681,345
2017.02.28 33,150 50 33,200 33,450 32,850 344,941
2017.02.27 33,200 400 33,700 33,700 33,200 161,850
2017.02.24 33,600 300 33,950 34,100 33,350 183,705
2017.02.23 33,900 0 34,000 34,150 33,800 284,533
2017.02.22 33,900 450 33,450 34,000 33,150 480,450
2017.02.21 33,450 800 32,650 33,550 32,650 418,648
2017.02.20 32,650 850 33,500 33,500 32,600 260,198
2017.02.17 33,500 250 32,850 33,500 32,550 321,992
2017.02.16 33,250 350 33,800 33,850 33,050 157,477
2017.02.15 33,600 150 33,550 33,900 33,250 206,848
2017.02.14 33,750 50 33,800 33,950 33,450 130,130
2017.02.13 33,800 0 33,900 33,950 33,550 169,609
2017.02.10 33,800 50 33,900 33,950 33,550 211,300
2017.02.09 33,750 500 33,250 33,800 33,150 463,840
2017.02.08 33,250 150 33,350 33,350 32,800 224,427
2017.02.07 33,400 300 33,200 33,400 32,650 229,686
2017.02.06 33,100 1,000 32,600 33,500 32,500 504,658
2017.02.03 32,100 0 32,200 32,300 31,800 226,833
2017.02.02 32,100 550 32,450 32,750 32,050 185,999
2017.02.01 32,650 250 32,550 32,750 32,550 5,537
2017.01.31 32,400 100 32,350 32,800 32,200 389,381
2017.01.26 33,300 1,600 31,650 33,300 31,650 503,530
2017.01.25 31,700 300 32,100 32,350 31,650 272,544
2017.01.24 32,000 150 32,100 32,450 31,900 200,835
2017.01.23 32,150 400 32,600 32,650 32,150 217,337
2017.01.20 32,550 200 32,800 32,950 32,500 211,702
2017.01.19 32,750 650 33,700 33,800 32,650 271,840
2017.01.18 33,400 0 33,400 33,700 33,200 220,522
2017.01.17 33,400 450 33,000 33,600 32,850 308,750
2017.01.13 33,200 200 33,000 33,300 32,750 231,570
2017.01.12 33,000 50 33,200 33,700 32,800 357,208
2017.01.11 32,950 800 32,000 33,100 31,750 361,580
2017.01.10 32,150 50 31,900 32,300 31,700 148,105
2017.01.09 32,100 500 32,600 32,600 32,000 186,953
2017.01.06 32,600 50 32,650 32,650 32,200 152,449
2017.01.05 32,650 200 32,450 32,950 32,450 294,450
2017.01.04 32,450 650 31,800 32,550 31,650 425,361
2017.01.03 31,800 350 31,700 31,800 31,450 157,045
2017.01.02 31,700 0 31,850 31,850 31,700 3,873
2016.12.29 31,700 150 31,900 31,950 31,600 168,362
2016.12.28 31,850 450 31,950 32,150 31,800 210,830
2016.12.27 32,300 200 32,550 32,800 32,300 222,729
2016.12.26 32,500 300 32,150 32,550 32,000 242,082
2016.12.23 32,200 100 32,200 32,300 31,750 300,727
2016.12.22 32,100 150 31,900 32,250 31,750 315,725
2016.12.21 31,950 1,650 32,300 32,600 31,650 1,101,980
2016.12.20 33,600 100 33,400 33,750 33,350 188,912
2016.12.19 33,500 250 33,650 33,700 33,450 104,135
2016.12.16 33,750 0 33,800 33,800 33,350 190,797
2016.12.15 33,750 950 32,650 33,800 32,400 345,291
2016.12.14 32,800 300 33,300 33,300 32,650 154,534
2016.12.13 33,100 150 32,900 33,150 32,650 188,647
2016.12.12 32,950 450 32,750 33,200 32,700 190,503
2016.12.09 32,500 150 32,600 32,650 32,200 152,589
2016.12.08 32,650 650 32,350 32,650 32,300 279,981
2016.12.07 32,000 100 32,000 32,100 31,850 102,076
2016.12.06 32,100 500 31,800 32,100 31,650 136,468
2016.12.05 31,600 650 32,250 32,250 31,600 207,973
2016.12.02 32,250 100 32,200 32,300 32,100 105,385
2016.12.01 32,150 100 32,100 32,200 31,950 123,810
2016.11.30 32,050 200 32,300 32,400 32,050 218,464
2016.11.29 32,250 0 32,250 32,500 32,050 163,656
2016.11.28 32,250 150 32,400 32,600 32,100 187,370
2016.11.25 32,400 0 32,600 32,600 32,200 154,566
2016.11.24 32,400 500 32,900 33,100 32,400 235,359
2016.11.23 32,900 250 33,000 33,250 32,800 296,862
2016.11.21 33,200 800 33,950 34,000 33,200 356,781
2016.11.18 34,000 650 34,650 34,700 33,950 311,179
2016.11.17 34,650 350 34,900 34,950 34,600 163,234
2016.11.16 35,000 0 35,100 35,200 34,800 189,631
2016.11.15 35,000 100 35,050 35,100 34,650 175,727
2016.11.14 34,900 200 34,700 35,200 34,700 192,515
2016.11.11 34,700 150 34,750 34,950 34,400 208,102
2016.11.10 34,550 550 34,400 34,800 34,350 291,091
2016.11.09 34,000 1,000 35,000 35,100 33,550 458,867
2016.11.08 35,000 550 34,600 35,000 34,450 164,028
2016.11.07 34,450 250 34,300 34,450 34,200 113,711
2016.11.04 34,200 250 34,100 34,250 33,900 142,335
2016.11.03 33,950 50 33,900 34,200 33,800 134,402
2016.11.02 33,900 450 34,250 34,300 33,850 204,406
2016.11.01 34,350 200 34,500 34,750 34,250 156,392
2016.10.31 34,550 450 34,650 34,900 34,300 229,290
2016.10.28 35,000 200 35,300 35,300 34,900 119,363
2016.10.27 35,200 300 34,950 35,300 34,600 141,452
2016.10.26 34,900 750 35,750 35,750 34,850 254,111
2016.10.25 35,650 150 35,850 35,900 35,400 185,467
2016.10.24 35,800 800 34,800 35,800 34,800 298,005
2016.10.21 35,000 150 34,950 35,050 34,650 174,912
2016.10.20 34,850 300 34,600 34,950 34,600 163,309
2016.10.19 34,550 300 34,900 34,900 34,550 178,876
2016.10.18 34,850 300 34,650 34,850 34,400 150,378
2016.10.17 34,550 450 35,150 35,250 34,050 247,359
2016.10.14 35,000 450 34,600 35,000 34,500 123,217
2016.10.13 34,550 650 35,200 35,200 34,550 252,145
2016.10.12 35,200 0 35,000 35,300 34,950 155,121
2016.10.10 34,850 50 35,100 35,300 34,800 152,897
2016.10.07 34,900 350 34,350 34,950 34,350 203,300
2016.10.06 34,550 200 34,400 34,650 34,250 186,179
2016.10.05 34,350 300 34,500 34,650 34,300 198,080
2016.10.04 34,650 50 34,700 34,900 34,650 142,213
2016.09.30 34,600 400 35,000 35,150 34,550 298,759
2016.09.29 35,000 150 35,050 35,350 35,000 160,901
2016.09.28 34,850 450 35,350 35,350 34,750 264,885
2016.09.27 35,300 100 35,000 35,500 34,800 106,021
2016.09.26 35,200 300 35,500 35,500 35,100 83,141
2016.09.23 35,500 150 35,750 35,750 35,300 114,705
2016.09.22 35,350 150 35,600 35,850 35,300 272,129
2016.09.21 35,200 250 34,800 35,200 34,700 154,832
2016.09.20 34,950 50 34,800 35,000 34,600 136,023
2016.09.19 34,900 50 34,650 35,000 34,500 192,240
2016.09.13 34,950 300 35,650 35,650 34,950 347,206
2016.09.12 35,250 550 35,300 35,550 35,100 170,036
2016.09.09 35,800 350 35,900 36,050 35,600 144,869
2016.09.07 35,750 200 35,900 36,200 35,750 241,309
2016.09.06 35,950 200 35,850 36,100 35,750 159,113
2016.09.02 35,600 300 35,950 35,950 35,450 171,177
2016.09.01 35,900 850 35,000 36,150 34,900 332,774
2016.08.31 35,050 500 35,450 35,500 35,050 245,293
2016.08.30 35,550 200 35,350 35,750 35,350 139,593
2016.08.29 35,350 50 35,250 35,400 35,000 156,531
2016.08.26 35,400 200 35,350 35,700 35,150 141,394
2016.08.25 35,600 50 35,400 35,850 35,400 186,443
2016.08.24 35,550 250 35,950 36,100 35,500 243,204
2016.08.23 36,100 100 36,300 36,450 36,100 41,759
2016.08.22 36,200 750 36,850 36,900 36,050 340,879
2016.08.19 37,850 350 38,200 38,300 37,800 34,983
2016.08.18 38,200 1,300 37,000 38,350 36,600 632,303
2016.08.17 36,900 400 37,000 37,000 36,300 231,089
2016.08.16 37,300 250 37,400 37,800 37,050 239,213
2016.08.12 37,050 500 36,850 37,600 36,650 276,205
2016.08.11 36,550 350 36,950 37,050 36,400 177,090
2016.08.10 36,900 150 37,050 37,200 36,800 158,162
2016.08.09 37,050 200 36,950 37,100 36,400 286,767
2016.08.08 36,850 100 37,250 37,500 36,800 207,040
2016.08.05 36,950 100 36,900 37,200 36,650 190,047
2016.08.04 36,850 350 36,900 36,950 36,550 153,849
2016.08.03 36,500 800 37,350 37,350 36,200 297,493
2016.08.02 37,300 1,150 38,200 38,250 37,150 370,087
2016.08.01 38,450 650 38,100 38,500 37,800 324,169
2016.07.29 37,800 200 37,650 38,500 37,650 362,267
2016.07.28 37,600 600 38,100 38,400 37,450 271,679
2016.07.27 38,200 150 38,200 38,600 38,200 259,104
2016.07.26 38,050 100 38,000 38,100 37,650 211,704
2016.07.25 37,950 450 37,800 38,300 37,600 397,307
2016.07.22 37,500 200 37,050 37,600 36,900 225,783
2016.07.21 37,300 350 37,350 37,700 37,100 290,819
2016.07.20 36,950 250 36,700 36,950 36,450 131,382
2016.07.19 36,700 300 37,150 37,250 36,400 152,035
2016.07.18 37,000 50 37,200 37,300 36,750 172,200
2016.07.15 37,050 50 37,150 37,900 37,050 477,443
2016.07.14 37,000 600 36,400 37,000 36,350 394,644
2016.07.13 36,400 300 36,450 36,700 36,200 362,499
2016.07.12 36,100 600 35,750 36,100 35,400 296,830
2016.07.11 35,500 700 35,300 35,650 35,150 201,547
2016.07.08 34,800 450 35,200 35,200 34,750 196,162
2016.07.06 35,300 950 36,000 36,000 35,100 319,402
2016.07.05 36,250 150 36,150 36,350 36,100 94,370
2016.07.04 36,400 150 36,050 36,600 35,900 193,053
2016.07.01 36,250 950 35,550 36,300 35,550 288,357
2016.06.30 35,300 50 35,850 36,000 35,250 265,738
2016.06.29 35,250 650 35,000 35,700 34,800 277,776
2016.06.28 34,600 50 34,250 34,700 34,050 240,399
2016.06.27 34,650 350 33,850 34,700 33,750 363,255
2016.06.24 35,000 1,600 37,100 37,250 34,800 795,559
2016.06.23 36,600 450 36,000 36,650 35,950 285,140
2016.06.22 36,150 500 35,500 36,350 35,500 249,671
2016.06.21 35,650 250 35,900 35,900 35,450 132,997
2016.06.20 35,900 800 35,500 35,900 35,400 182,668
2016.06.17 35,100 250 35,100 35,450 35,000 243,448
2016.06.16 34,850 200 35,050 35,250 34,700 232,773
2016.06.15 35,050 100 35,100 35,250 34,850 240,859
2016.06.14 35,150 500 35,500 35,600 35,100 263,070
2016.06.13 35,650 1,150 36,300 36,350 35,500 383,932
2016.06.10 36,800 0 36,950 37,100 36,450 323,852
2016.06.09 36,800 350 36,700 37,350 36,450 668,197
2016.06.08 36,450 250 36,250 36,500 35,700 313,260
2016.06.07 36,200 700 35,500 36,200 35,350 387,541
2016.06.03 35,500 100 35,700 35,900 35,400 199,217
2016.06.02 35,600 200 35,800 35,900 35,400 204,308
2016.06.01 35,800 150 35,600 35,800 35,200 259,119
2016.05.31 35,650 50 35,500 36,000 35,400 359,406
2016.05.30 35,600 400 36,000 36,050 35,400 222,751
2016.05.27 36,000 800 35,450 36,050 35,350 267,226
2016.05.26 35,200 100 35,400 35,500 35,050 168,206
2016.05.25 35,300 650 35,700 35,800 35,250 280,712
2016.05.24 34,650 550 35,200 35,200 34,600 243,191
2016.05.23 35,200 100 35,150 35,650 35,150 246,997
2016.05.20 35,100 0 35,150 35,200 35,000 210,434
2016.05.19 35,100 0 35,400 35,500 35,000 302,774
2016.05.18 35,100 650 35,750 35,750 34,900 486,523
2016.05.17 35,750 1,350 37,150 37,200 35,700 641,627
2016.05.16 37,100 0 36,850 37,850 36,850 381,728
2016.05.13 37,100 350 36,900 37,100 36,500 178,644
2016.05.12 36,750 250 36,800 37,100 36,700 158,371
2016.05.11 37,000 250 37,700 37,700 36,850 228,000
2016.05.10 37,250 550 36,800 37,250 36,700 167,555
2016.05.09 36,700 300 37,000 37,000 36,400 311,045
2016.05.04 37,000 1,250 37,800 37,950 36,800 708,072
2016.05.03 38,250 100 38,700 38,800 38,150 265,595
2016.05.02 38,350 1,050 39,150 39,300 38,300 294,525
2016.04.29 39,400 350 39,650 39,650 39,200 265,760
2016.04.28 39,750 50 39,950 40,500 39,600 250,496
2016.04.27 39,700 550 40,050 40,100 39,650 251,928
2016.04.26 40,250 50 40,000 40,400 39,850 226,924
2016.04.25 40,300 750 41,050 41,100 40,150 241,913
2016.04.22 41,050 100 40,700 41,050 40,500 244,387
2016.04.21 41,150 1,500 40,200 41,150 40,050 529,199
2016.04.20 39,650 200 39,700 40,600 39,650 427,594
2016.04.19 39,450 450 39,550 39,900 39,250 277,711
2016.04.18 39,000 550 38,900 39,200 38,600 220,482
2016.04.15 39,550 50 39,700 39,850 39,150 235,334
2016.04.14 39,600 1,650 38,700 39,700 38,650 690,940
2016.04.12 37,950 50 37,700 38,100 37,650 230,916
2016.04.11 37,900 350 38,250 38,300 37,600 313,949
2016.04.08 38,250 150 37,900 38,300 37,400 322,585
2016.04.07 38,400 150 38,550 38,700 38,100 229,662
2016.04.06 38,250 550 38,550 39,000 38,150 274,803
2016.04.05 38,800 150 38,950 39,050 38,500 223,293
2016.04.04 38,950 300 39,650 39,650 38,900 225,747
2016.04.01 39,250 700 40,000 40,200 39,200 473,226
2016.03.31 39,950 1,300 41,500 41,550 39,950 520,127
2016.03.30 41,250 150 41,650 41,650 40,800 252,039
2016.03.29 41,100 1,000 40,100 41,400 40,100 254,258
2016.03.28 40,100 0 39,900 40,350 39,850 157,510
2016.03.25 40,100 500 40,600 40,650 39,850 236,836
2016.03.24 40,600 850 41,100 41,200 40,300 303,643
2016.03.23 41,450 300 41,750 41,850 41,200 141,807
2016.03.22 41,750 200 41,550 42,000 41,100 250,083
2016.03.21 41,550 450 42,450 42,450 41,500 313,617
2016.03.18 42,000 0 42,550 42,800 41,700 360,178
2016.03.17 42,000 1,900 40,750 42,400 40,650 663,707
2016.03.16 40,100 450 39,800 40,950 39,750 252,240
2016.03.15 39,650 800 40,400 40,600 39,500 312,789
2016.03.14 40,450 650 41,900 42,150 40,250 388,643
2016.03.11 41,100 250 41,300 41,650 40,850 210,438
2016.03.10 41,350 250 41,300 41,900 40,850 337,058
2016.03.09 41,100 950 41,600 42,350 40,800 245,923
2016.03.08 42,050 0 42,450 42,450 41,300 346,908
2016.03.07 42,050 1,000 41,400 42,550 41,200 538,026
2016.03.04 41,050 150 41,150 41,400 40,650 283,488
2016.03.03 40,900 200 40,800 41,200 40,250 407,531
2016.03.02 40,700 1,650 39,900 40,750 39,750 546,594
2016.02.29 39,050 450 38,900 40,100 38,750 426,184
2016.02.26 38,600 500 38,450 39,150 38,300 308,372
2016.02.25 38,100 400 38,700 39,250 37,800 333,213
2016.02.24 38,500 50 38,000 38,550 37,600 261,554
2016.02.23 38,550 200 39,000 39,100 38,400 340,930
2016.02.22 38,350 300 37,700 38,650 37,700 261,069
2016.02.19 38,050 50 37,800 38,050 37,600 259,188
2016.02.18 38,000 1,050 37,900 38,200 37,650 448,550
2016.02.17 36,950 50 36,800 37,400 36,450 318,094
2016.02.16 36,900 650 36,550 37,000 35,900 338,498
2016.02.15 36,250 1,750 35,300 36,250 35,250 320,226
2016.02.12 34,500 1,250 35,300 35,600 34,300 719,869
2016.02.11 35,750 2,450 36,000 36,700 35,600 751,887
2016.02.05 38,200 1,200 37,100 38,450 36,800 456,119
2016.02.04 37,000 600 36,850 37,150 36,400 424,590
2016.02.03 36,800 800 37,050 37,350 36,700 73,239
2016.02.02 37,600 1,050 38,400 38,450 37,500 345,458
2016.02.01 38,650 1,050 38,200 39,250 38,000 750,291
2016.01.29 37,600 750 37,500 37,600 36,550 825,683
2016.01.28 36,850 1,350 36,000 36,900 35,500 637,534
2016.01.27 35,500 200 35,950 36,550 35,200 470,508
2016.01.26 35,300 650 35,600 35,800 35,100 288,041
2016.01.25 35,950 300 36,400 36,850 35,900 336,380
2016.01.22 35,650 1,250 34,750 36,100 34,750 461,840
2016.01.21 34,400 350 34,750 35,350 34,250 425,968
2016.01.20 34,750 1,850 36,200 36,300 34,300 512,870
2016.01.19 36,600 600 35,700 36,600 35,200 360,031
2016.01.18 35,900 700 35,800 36,400 35,800 30,689
2016.01.15 36,600 1,100 38,300 38,400 36,400 547,181
2016.01.14 37,700 1,300 38,300 38,450 37,300 626,031
2016.01.13 39,000 850 38,300 39,350 38,300 248,732
2016.01.12 38,150 350 39,000 39,400 38,100 320,070
2016.01.11 38,500 750 38,750 39,300 38,400 287,928
2016.01.08 39,250 450 39,000 39,350 37,950 575,705
2016.01.07 39,700 950 40,200 40,700 39,550 373,896
2016.01.06 40,650 350 41,000 41,300 40,200 209,066
2016.01.05 41,000 750 40,000 41,500 40,000 269,160
2016.01.04 40,250 1,500 41,550 41,600 40,250 321,483
2015.12.30 41,750 650 42,550 42,700 41,650 212,123
2015.12.29 42,400 0 41,650 43,000 41,650 228,841
2015.12.28 42,400 700 43,300 43,350 42,400 240,445
2015.12.24 43,100 400 43,850 43,850 42,950 233,866
2015.12.23 42,800 100 43,000 43,250 42,800 10,065
2015.12.22 42,700 650 43,100 43,200 42,400 195,647
2015.12.21 43,350 2,150 41,050 43,350 41,050 364,354
2015.12.18 41,200 250 40,900 41,850 40,750 227,928
2015.12.17 41,450 150 41,800 42,200 41,150 284,176
2015.12.16 41,600 950 41,100 41,800 41,100 272,827
2015.12.15 40,650 50 40,600 40,850 40,400 143,711
2015.12.14 40,600 650 40,750 40,850 40,350 217,435
2015.12.11 41,250 0 41,400 41,800 41,150 166,226
2015.12.10 41,250 450 40,700 41,550 40,700 286,906
2015.12.09 40,800 350 41,050 41,400 40,800 236,447
2015.12.08 41,150 1,100 42,200 42,400 41,050 331,403
2015.12.07 42,250 550 43,300 43,400 42,250 240,296
2015.12.04 42,800 500 42,700 43,000 42,550 230,533
2015.12.03 43,300 550 43,700 43,750 42,800 270,496
2015.12.02 43,850 500 44,400 44,500 43,700 287,602
2015.12.01 44,350 100 44,700 44,700 44,250 241,098
2015.11.30 44,250 1,300 45,550 45,550 44,250 330,325
2015.11.27 45,550 150 45,400 45,850 45,400 145,562
2015.11.26 45,400 200 45,600 46,000 45,250 211,978
2015.11.25 45,600 300 46,100 46,100 45,300 170,135
2015.11.24 45,900 750 45,200 46,050 45,000 244,446
2015.11.23 45,150 400 45,650 45,900 45,000 183,366
2015.11.20 45,550 200 45,400 46,000 45,150 163,153
2015.11.19 45,350 1,400 44,550 45,600 44,350 227,511
2015.11.18 43,950 50 44,150 44,250 43,900 143,187
2015.11.17 44,000 100 44,400 44,600 44,000 237,948
2015.11.16 43,900 650 44,000 44,350 43,750 179,216
2015.11.13 44,550 250 44,500 44,900 44,200 154,916
2015.11.12 44,800 150 44,700 45,650 44,500 183,238
2015.11.11 44,650 350 45,050 45,300 44,500 292,076
2015.11.10 45,000 1,600 46,300 46,300 44,850 366,709
2015.11.09 46,600 1,500 47,950 48,350 46,600 293,467
2015.11.06 48,100 100 47,500 49,250 47,500 301,259
2015.11.05 48,000 450 48,050 48,450 47,700 213,751
2015.11.04 48,450 150 48,000 48,700 47,000 423,413
2015.11.03 48,300 1,400 47,550 48,400 47,250 324,339
2015.11.02 46,900 1,400 48,050 48,300 46,700 358,278
2015.10.30 48,300 450 47,800 48,500 47,600 272,168
2015.10.29 47,850 1,100 49,200 49,250 47,750 343,448
2015.10.28 48,950 450 49,400 49,500 48,600 312,961
2015.10.27 49,400 200 49,000 49,850 48,700 339,279
2015.10.26 49,200 250 49,800 49,800 49,050 355,388
2015.10.23 48,950 1,100 49,550 50,300 48,850 855,678
2015.10.22 47,850 650 48,150 48,300 47,550 376,382
2015.10.21 48,500 700 47,550 48,550 47,550 401,235
2015.10.20 47,800 50 47,900 47,950 46,950 358,834
2015.10.19 47,750 550 47,300 47,950 46,850 384,074
2015.10.16 47,200 550 47,150 47,350 46,650 299,651
2015.10.15 46,650 1,050 45,650 46,800 45,600 338,877
2015.10.14 45,600 1,250 46,500 46,700 45,500 422,632
2015.10.13 46,850 850 47,800 48,000 46,650 354,025
2015.10.12 47,700 2,100 46,000 47,750 45,850 722,176
2015.10.08 45,600 0 45,800 45,950 44,900 348,958
2015.10.07 45,600 600 45,100 45,650 44,750 384,429
2015.10.06 45,000 100 45,500 46,100 45,000 294,287
2015.10.05 44,900 100 45,250 45,400 44,850 350,833
2015.10.02 44,800 1,550 46,100 46,300 44,700 590,189
2015.10.01 46,350 900 45,700 46,550 45,200 418,983
2015.09.30 45,450 1,250 45,500 45,750 44,950 533,467
2015.09.25 46,700 1,050 45,650 46,800 45,100 304,663
2015.09.24 45,650 250 46,150 46,600 45,500 343,748
2015.09.23 45,900 1,250 46,400 46,600 45,900 383,749
2015.09.22 47,150 50 47,250 47,500 46,650 433,608
2015.09.21 47,100 1,300 47,300 47,750 47,000 307,734
2015.09.18 48,400 1,500 49,950 49,950 48,000 722,025
2015.09.17 49,900 250 50,100 50,400 49,500 482,835
2015.09.16 49,650 1,850 48,750 50,000 48,550 716,467
2015.09.15 47,800 1,450 46,300 47,950 46,250 343,664
2015.09.14 46,350 1,550 48,300 48,300 46,300 324,883
2015.09.11 47,900 800 46,600 48,500 46,300 630,983
2015.09.10 47,100 200 45,600 47,100 45,450 585,953
2015.09.09 46,900 3,800 44,100 46,900 43,850 790,274
2015.09.08 43,100 600 43,750 44,100 42,500 530,163
2015.09.07 43,700 250 43,950 44,800 43,650 302,694
2015.09.04 43,950 50 44,100 45,200 43,650 443,484
2015.09.03 44,000 550 44,950 45,350 43,800 407,484
2015.09.02 44,550 50 43,600 44,850 43,600 417,452
2015.09.01 44,500 700 44,850 45,250 44,150 367,266
2015.08.31 45,200 1,600 46,150 46,150 44,950 601,155
2015.08.28 46,800 1,800 45,500 46,800 45,350 526,951
2015.08.27 45,000 350 45,700 46,100 44,800 490,302
2015.08.26 45,350 1,100 43,900 45,800 42,900 511,882
2015.08.25 44,250 1,250 43,300 44,950 42,500 742,347
2015.08.24 43,000 1,000 43,600 44,600 42,250 589,157
2015.08.21 44,000 1,700 44,450 45,000 43,000 551,293
2015.08.20 45,700 750 46,050 46,750 45,350 449,655
2015.08.19 46,450 1,700 47,750 47,800 45,000 656,991
2015.08.18 48,150 200 48,550 48,900 48,100 228,407
2015.08.17 48,350 450 48,500 49,700 48,200 301,063
2015.08.13 47,900 150 47,900 48,500 47,500 352,484
2015.08.12 47,750 1,450 49,500 49,650 47,000 700,992
2015.08.11 49,200 1,300 51,300 51,600 49,100 681,253
2015.08.10 50,500 400 51,000 51,400 50,100 321,638
2015.08.07 50,900 200 51,100 51,200 50,300 299,783
2015.08.06 51,100 700 50,400 52,500 50,300 618,796
2015.08.05 50,400 300 50,300 50,800 49,600 481,824
2015.08.04 50,700 500 50,200 50,800 50,000 338,555
2015.08.03 50,200 2,400 52,800 53,000 49,600 544,445
2015.07.31 52,600 1,100 52,100 52,600 51,700 314,734
2015.07.30 51,500 0 52,000 52,600 50,700 267,948
2015.07.29 51,500 100 51,900 52,000 50,800 241,323
2015.07.28 51,400 900 50,000 51,700 49,850 337,143
2015.07.27 50,500 1,800 51,500 51,500 49,950 478,203
2015.07.24 52,300 1,500 53,200 53,700 52,300 247,799
2015.07.23 53,800 400 53,200 54,200 52,400 244,131
2015.07.22 53,400 900 54,100 54,800 52,800 358,153
2015.07.21 54,300 100 54,700 55,300 54,000 232,040
2015.07.20 54,400 2,000 56,600 56,800 53,900 415,616
2015.07.17 56,400 400 57,200 57,200 55,800 290,092
2015.07.16 56,000 300 56,200 56,600 55,200 277,989
2015.07.15 56,300 1,800 55,100 56,800 54,500 564,460
2015.07.14 54,500 500 55,300 55,400 54,000 464,871
2015.07.13 55,000 3,700 51,000 55,000 50,800 786,841
2015.07.10 51,300 600 50,900 51,400 50,100 472,689
2015.07.09 50,700 700 49,450 50,700 48,300 802,419
2015.07.08 50,000 3,000 53,100 53,200 50,000 856,937
2015.07.07 53,000 200 53,800 53,900 51,800 455,523
2015.07.06 52,800 3,000 54,300 54,700 52,300 573,749
2015.07.03 55,800 700 55,400 55,900 54,800 249,065
2015.07.02 55,100 700 56,100 56,400 54,700 344,039
2015.07.01 55,800 1,200 54,900 56,100 54,100 441,315
2015.06.30 54,600 200 54,400 55,600 53,900 490,365
2015.06.29 54,400 4,400 56,900 57,400 53,900 659,099
2015.06.26 58,800 500 58,900 60,000 58,700 266,858
2015.06.25 59,300 1,500 57,500 59,700 57,000 471,223
2015.06.24 57,800 700 59,000 59,100 57,600 318,281
2015.06.23 58,500 1,300 59,200 59,700 58,200 618,335
2015.06.22 57,200 300 57,200 57,700 56,500 313,145
2015.06.18 55,100 600 56,000 56,600 54,600 331,058
2015.06.17 55,700 1,100 55,200 55,700 54,100 379,634
2015.06.16 54,600 1,100 55,400 56,300 54,100 472,033
2015.06.15 55,700 1,400 57,100 57,900 55,300 454,181
2015.06.12 57,100 1,200 58,800 60,300 56,900 640,430
2015.06.11 58,300 1,400 60,700 61,900 58,300 934,637
2015.06.10 59,700 1,700 62,000 62,300 59,200 460,596
2015.06.09 61,400 0 61,200 61,800 60,600 350,748
2015.06.08 61,400 3,900 57,800 61,900 57,100 889,243
2015.06.05 57,100 1,400 57,800 58,200 56,800 122,705
2015.06.04 58,500 400 58,600 59,500 57,800 434,853
2015.06.03 58,100 200 59,300 59,700 57,700 376,126
2015.06.02 58,300 0 58,600 60,000 58,100 363,614
2015.06.01 58,300 100 57,800 59,000 56,700 437,491
2015.05.29 58,400 300 58,300 60,000 58,100 622,853
2015.05.28 58,700 300 60,400 60,400 58,700 446,018
2015.05.27 59,000 2,200 60,400 60,500 58,800 651,703
2015.05.26 61,200 2,900 63,700 64,000 60,100 628,509
2015.05.22 64,100 1,400 63,800 64,500 62,900 700,217
2015.05.21 63,500 500 64,400 64,500 63,000 210,386
2015.05.20 64,000 3,600 60,900 64,100 60,500 811,909
2015.05.19 60,400 300 60,900 62,100 59,800 536,247
2015.05.18 60,700 200 60,700 61,700 59,500 329,795
2015.05.14 63,500 1,700 61,400 63,500 61,300 426,295
2015.05.13 61,800 600 60,700 63,400 60,700 595,049
2015.05.11 62,800 3,800 61,700 63,800 61,300 911,051
2015.05.08 59,000 300 58,700 59,400 57,900 509,841
2015.05.07 58,700 1,500 57,100 59,000 55,900 1,106,435
2015.05.06 57,200 6,000 61,900 61,900 56,700 1,522,663
2015.05.04 63,200 2,300 66,200 66,400 63,200 554,117
2015.04.30 65,500 800 64,200 66,900 63,500 642,809
2015.04.29 64,700 1,300 66,600 67,300 64,100 603,186
2015.04.28 66,000 1,100 64,900 67,800 64,000 833,589
2015.04.27 64,900 1,300 63,700 65,400 63,600 507,578
2015.04.24 63,600 2,600 66,200 66,600 63,000 876,313
2015.04.23 66,200 200 67,300 67,500 64,900 835,175
2015.04.22 66,000 3,300 62,500 67,700 61,600 1,701,437
2015.04.21 62,700 2,300 66,400 66,400 62,700 865,930
2015.04.20 65,000 900 64,200 65,600 63,600 715,071
2015.04.17 65,900 500 65,500 66,700 64,700 724,659
2015.04.16 66,400 700 66,700 67,200 64,800 650,698
2015.04.14 65,000 400 66,200 67,200 63,000 1,258,270
2015.04.13 65,400 3,900 63,000 67,000 62,300 1,547,761
2015.04.10 61,500 4,200 57,900 61,500 57,700 1,239,473
2015.04.09 57,300 400 57,600 58,200 56,400 465,651
2015.04.08 57,700 1,600 56,000 58,200 55,500 646,989
2015.04.07 56,100 200 56,700 56,800 55,500 528,007
2015.04.06 55,900 500 55,500 56,700 55,400 726,301
2015.04.03 55,400 3,400 52,600 55,500 52,500 770,887
2015.04.02 52,000 600 52,900 53,400 52,000 276,597
2015.04.01 52,600 600 51,400 52,900 51,200 471,721
2015.03.31 52,000 300 52,900 54,200 51,200 828,966
2015.03.30 52,300 2,100 50,600 52,300 50,500 752,018
2015.03.27 50,200 600 50,100 50,800 49,750 414,452
2015.03.26 49,600 150 49,250 50,200 49,000 361,482
2015.03.25 49,750 500 49,200 50,000 48,750 471,480
2015.03.24 49,250 300 48,800 49,450 48,800 372,646
2015.03.23 48,950 1,550 47,700 49,700 47,700 720,558
2015.03.20 47,400 150 47,150 47,750 46,800 228,774
2015.03.19 47,250 600 47,850 48,000 47,050 448,160
2015.03.17 45,850 2,000 44,250 46,400 44,250 603,287
2015.03.16 43,850 900 44,500 44,650 43,700 376,488
2015.03.13 44,750 300 45,200 45,550 44,750 231,015
2015.03.12 44,450 50 44,750 45,600 44,450 478,311
2015.03.11 44,500 1,850 45,900 45,900 44,450 519,937
2015.03.10 46,350 150 47,000 47,000 46,200 189,517
2015.03.09 46,500 1,650 47,650 47,850 46,500 311,932
2015.03.05 46,600 450 47,050 47,100 46,400 159,981
2015.03.04 47,050 300 47,400 47,900 47,050 226,671
2015.03.03 47,350 550 48,150 48,200 47,350 273,751
2015.02.27 47,700 950 46,900 48,150 46,850 352,559
2015.02.26 46,750 450 47,200 47,200 46,400 287,687
2015.02.25 47,200 1,100 46,200 47,200 46,100 277,935
2015.02.24 46,100 0 45,800 46,100 45,650 190,014
2015.02.23 46,100 700 45,600 46,300 45,600 162,824
2015.02.17 45,400 1,300 46,900 47,050 45,200 310,368
2015.02.16 46,700 300 47,000 47,150 46,700 99,347
2015.02.13 47,000 150 47,100 47,600 46,850 110,888
2015.02.12 46,850 0 46,650 46,850 46,000 185,477
2015.02.11 46,850 200 47,050 47,400 46,500 144,288
2015.02.10 47,050 350 47,500 47,850 46,850 112,219
2015.02.09 47,400 800 48,000 48,050 47,300 136,050
2015.02.06 48,200 150 48,050 48,300 47,850 94,758
2015.02.05 48,050 550 48,600 48,800 47,650 156,379
2015.02.04 48,600 600 48,200 49,000 48,150 276,857
2015.02.03 48,000 200 48,200 48,200 47,400 173,599
2015.02.02 48,200 600 47,250 48,300 47,250 211,843
2015.01.30 47,600 600 47,400 48,400 47,300 296,602
2015.01.29 47,000 700 47,250 47,700 46,650 164,188
2015.01.28 47,700 850 46,700 47,800 46,300 259,492
2015.01.27 46,850 350 46,950 47,200 46,300 163,967
2015.01.26 46,500 400 46,450 47,100 46,000 196,493
2015.01.23 46,900 1,500 46,350 46,950 46,150 397,212
2015.01.22 45,400 1,950 43,400 45,700 43,400 511,608
2015.01.21 43,450 50 43,400 43,700 42,650 185,051
2015.01.20 43,400 50 43,700 44,000 43,350 126,186
2015.01.19 43,450 1,100 43,000 44,000 43,000 183,932
2015.01.15 43,250 650 43,850 44,300 43,200 211,640
2015.01.14 43,900 500 43,800 44,100 43,500 209,380
2015.01.13 43,400 1,200 44,800 45,000 43,350 357,153
2015.01.12 44,600 650 45,050 45,200 44,300 184,933
2015.01.09 45,250 650 45,150 45,650 45,150 239,212
2015.01.07 43,800 0 44,000 44,300 43,650 193,780
2015.01.05 43,750 850 44,400 44,950 43,550 274,564
2015.01.02 44,600 50 44,600 45,200 44,400 206,949
2014.12.30 44,550 400 45,300 45,350 44,550 171,575
2014.12.29 44,950 1,250 46,000 46,200 44,950 186,714
2014.12.26 46,200 250 46,550 46,600 46,150 145,080
2014.12.24 46,450 150 46,550 46,650 46,200 123,458
2014.12.23 46,300 450 46,650 46,900 46,250 176,974
2014.12.19 47,100 200 47,900 48,500 47,050 295,048
2014.12.18 47,300 150 48,000 48,150 46,600 223,609
2014.12.17 47,450 150 47,900 48,350 47,200 189,239
2014.12.16 47,300 150 47,150 48,000 47,000 206,523
2014.12.15 47,150 250 46,850 47,750 46,150 215,441
2014.12.12 47,400 500 47,200 47,650 46,800 223,544
2014.12.11 46,900 750 47,250 47,950 46,900 302,341
2014.12.10 47,650 700 48,000 48,300 47,450 233,753
2014.12.09 48,350 300 48,700 49,150 48,250 208,952
2014.12.08 48,650 1,000 49,100 49,600 48,650 166,671
2014.12.05 49,650 150 49,400 49,800 48,450 193,026
2014.12.04 49,500 150 49,350 49,700 49,050 155,777
2014.12.03 49,350 450 49,750 49,950 48,800 143,635
2014.12.02 49,800 1,700 48,300 49,800 48,150 267,662
2014.12.01 48,100 1,300 49,200 49,550 47,900 353,459
2014.11.28 49,400 350 49,550 49,950 49,350 164,263
2014.11.27 49,750 2,050 51,500 51,500 49,400 578,626
2014.11.26 51,800 300 52,200 52,400 51,400 170,388
2014.11.25 52,100 100 52,000 52,800 51,800 279,341
2014.11.24 52,200 2,250 50,100 52,300 49,950 678,738
2014.11.21 49,950 550 49,400 50,000 49,250 204,575
2014.11.20 49,400 50 49,300 49,550 49,050 147,498
2014.11.19 49,350 200 49,700 49,700 49,150 212,337
2014.11.18 49,550 0 49,400 49,800 49,400 226,678
2014.11.17 49,550 350 48,950 49,700 48,900 350,531
2014.11.14 49,200 400 48,950 49,750 48,450 455,966
2014.11.13 48,800 450 48,950 49,300 48,750 199,769
2014.11.12 49,250 350 48,650 49,350 48,500 274,489
2014.11.11 48,900 100 49,600 49,700 48,500 193,440
2014.11.10 49,000 200 49,300 49,800 49,000 257,480
2014.11.07 48,800 300 48,400 49,450 48,400 255,736
2014.11.06 48,500 900 49,350 49,700 48,050 353,838
2014.11.05 49,400 200 49,550 49,900 49,250 226,374
2014.11.04 49,600 550 48,750 50,100 48,700 465,426
2014.11.03 49,050 1,250 47,700 49,450 47,650 475,459
2014.10.31 47,800 150 48,950 49,000 47,750 435,231
2014.10.30 47,650 50 47,500 47,750 46,500 238,127
2014.10.29 47,600 1,400 46,500 48,000 46,300 401,720
2014.10.28 46,200 200 46,100 46,450 45,850 158,540
2014.10.27 46,000 50 46,200 46,850 45,500 257,061
2014.10.24 46,050 50 46,700 46,700 45,700 137,871
2014.10.23 46,100 750 46,450 46,750 46,100 139,474
2014.10.22 46,850 1,250 46,300 46,900 46,100 342,290
2014.10.21 45,600 300 45,650 46,200 45,000 224,673
2014.10.20 45,900 1,100 45,600 46,350 45,600 238,619
2014.10.17 44,800 350 45,550 46,400 44,800 392,158
2014.10.16 45,150 250 44,250 46,000 44,050 434,483
2014.10.15 44,900 1,000 45,500 46,300 44,250 445,808
2014.10.13 43,300 1,000 41,500 43,750 41,500 353,952
2014.10.10 42,300 1,350 43,650 43,750 42,000 301,001
2014.10.08 43,650 300 43,600 44,300 43,400 140,947
2014.10.07 43,950 100 44,300 44,500 43,500 230,129
2014.10.06 43,850 600 44,000 44,800 43,600 302,457
2014.10.02 43,250 1,500 41,600 43,600 41,050 465,479
2014.10.01 41,750 2,350 43,800 43,950 41,500 552,423
2014.09.30 44,100 700 44,800 45,000 43,300 342,230
2014.09.29 44,800 800 44,200 45,400 43,750 377,867
2014.09.26 44,000 1,850 45,200 45,250 43,950 545,170
2014.09.25 45,850 400 45,800 46,100 45,100 274,826
2014.09.24 45,450 1,000 46,350 46,400 45,400 427,125
2014.09.23 46,450 550 46,900 47,300 46,250 278,129
2014.09.22 47,000 1,100 48,000 48,000 47,000 243,232
2014.09.19 48,100 400 48,200 48,550 47,650 245,537
2014.09.18 47,700 350 47,700 48,050 47,350 194,150
2014.09.17 47,350 300 47,200 47,500 46,850 174,893
2014.09.16 47,050 150 46,900 47,400 46,700 130,113
2014.09.15 46,900 650 47,500 47,550 46,400 313,447
2014.09.12 47,550 500 48,350 48,400 47,250 252,372
2014.09.11 48,050 500 48,500 48,800 48,050 167,445
2014.09.05 48,550 550 48,850 49,350 48,300 158,796
2014.09.04 49,100 300 49,100 49,400 48,550 198,842
2014.09.03 48,800 300 48,300 49,650 48,300 267,906
2014.09.02 48,500 950 49,100 49,400 48,400 230,124
2014.09.01 49,450 100 49,450 49,850 48,900 132,681
2014.08.29 49,550 150 49,350 50,100 49,050 327,049
2014.08.28 49,400 800 50,400 50,800 49,100 381,464
2014.08.27 50,200 2,850 47,650 50,400 47,600 943,520
2014.08.26 47,350 350 47,550 48,200 47,250 135,614
2014.08.25 47,700 900 46,700 47,750 46,250 191,079
2014.08.22 46,800 150 46,500 47,100 45,900 219,601
2014.08.21 46,650 1,100 47,800 47,800 46,500 330,022
2014.08.20 47,750 750 48,600 48,600 47,600 222,011
2014.08.19 48,500 200 48,400 48,800 48,200 282,999
2014.08.18 48,300 650 48,750 48,800 48,200 266,073
2014.08.14 48,950 150 49,300 49,650 48,700 306,979
2014.08.13 49,100 350 49,500 49,550 48,650 264,507
2014.08.12 49,450 800 48,850 49,700 48,650 424,058
2014.08.11 48,400 1,650 47,500 48,750 47,100 244,149
2014.08.08 46,750 1,250 47,900 47,950 46,700 285,856
2014.08.07 48,000 650 47,450 48,000 47,150 209,435
2014.08.06 47,350 150 47,450 48,550 47,100 391,012
2014.08.05 47,500 1,000 48,850 48,850 47,350 403,055
2014.08.04 48,500 800 49,100 49,200 47,750 480,953
2014.08.01 49,300 300 48,400 49,400 48,350 355,055
2014.07.31 49,000 800 48,350 50,500 48,200 822,610
2014.07.30 48,200 600 47,950 48,450 47,400 498,300
2014.07.29 47,600 600 48,600 48,800 47,250 668,790
2014.07.28 48,150 1,350 46,950 48,350 46,850 401,927
2014.07.25 46,800 350 47,400 47,800 46,750 299,366
2014.07.24 47,150 150 47,600 47,650 46,550 249,082
2014.07.23 47,300 250 47,500 47,850 47,050 378,071
2014.07.22 47,050 0 47,150 47,250 46,500 244,996
2014.07.21 47,050 150 47,050 47,450 46,800 212,826
2014.07.18 46,900 300 46,700 46,900 46,550 213,240
2014.07.17 47,200 1,000 46,750 47,400 46,450 328,684
2014.07.16 46,200 700 46,900 47,000 46,000 244,864
2014.07.15 46,900 250 47,000 47,300 46,900 266,292
2014.07.14 46,650 500 46,450 47,150 46,100 311,418
2014.07.11 46,150 50 45,900 46,300 44,950 287,673
2014.07.10 46,100 200 46,100 46,950 46,000 275,351
2014.07.09 45,900 50 45,400 46,100 45,250 169,210
2014.07.08 45,850 250 46,000 46,000 45,500 168,134
2014.07.07 46,100 100 46,000 46,200 45,750 186,248
2014.07.04 46,000 300 46,700 46,800 46,000 253,095
2014.07.03 46,300 350 45,950 46,450 45,750 350,378
2014.07.02 45,950 1,500 44,800 46,050 44,750 622,294
2014.07.01 44,450 150 44,150 44,500 43,800 154,708
2014.06.30 44,300 300 44,100 44,400 43,950 235,463
2014.06.27 44,000 250 44,100 44,350 43,900 158,494
2014.06.26 44,250 550 43,800 44,450 43,800 231,743
2014.06.25 43,700 150 43,850 43,950 43,650 158,432
2014.06.24 43,850 300 43,750 44,650 43,750 218,678
2014.06.23 44,150 550 43,600 44,300 43,500 294,561
2014.06.20 43,600 850 44,450 44,500 43,600 328,791
2014.06.19 44,450 50 44,600 44,850 43,750 287,056
2014.06.18 44,500 200 44,400 44,650 43,900 231,781
2014.06.17 44,700 100 44,700 45,050 44,400 323,508
2014.06.16 44,800 1,000 44,100 45,050 43,700 521,890
2014.06.13 43,800 450 44,000 44,050 43,250 299,546
2014.06.12 44,250 100 44,150 44,350 43,700 440,039
2014.06.11 44,350 1,300 43,100 44,400 42,750 661,924
2014.06.10 43,050 850 42,200 43,200 42,050 266,818
2014.06.09 42,200 300 42,000 42,550 41,850 321,987
2014.06.05 41,750 250 41,600 42,200 41,200 321,277
2014.06.03 42,000 850 41,850 42,900 41,700 656,769
2014.06.02 41,150 100 41,200 41,700 40,850 252,449
2014.05.30 41,500 800 42,400 42,700 41,350 194,480
2014.05.29 42,300 1,100 43,000 43,200 42,100 266,490
2014.05.28 43,400 1,100 42,400 43,400 42,050 324,280
2014.05.27 42,300 1,400 43,700 43,750 41,600 413,760
2014.05.26 43,700 300 43,500 43,800 43,300 213,550
2014.05.23 43,400 200 43,600 43,700 43,200 308,010
2014.05.22 43,600 400 43,400 43,900 42,950 403,590
2014.05.21 43,200 200 42,600 43,300 42,400 328,690
2014.05.20 43,000 350 43,200 43,600 42,800 550,140
2014.05.19 43,350 1,950 41,500 43,600 41,200 1,412,610
2014.05.16 41,400 750 40,400 41,450 40,250 749,410
2014.05.15 40,650 800 40,150 40,800 40,150 585,540
2014.05.14 39,850 1,800 38,300 40,000 38,300 779,610
2014.05.13 38,050 350 37,800 38,600 37,000 438,640
2014.05.12 37,700 600 38,300 38,350 37,350 674,130
2014.05.09 38,300 200 37,850 38,350 37,750 198,710
2014.05.08 38,100 50 38,150 38,350 37,650 268,410
2014.05.07 38,150 700 38,700 38,700 37,700 308,680
2014.05.02 38,850 500 39,650 39,650 38,150 281,950
2014.04.30 39,350 100 39,300 39,800 39,300 227,740
2014.04.29 39,250 250 39,500 39,650 39,200 150,580
2014.04.28 39,500 100 39,350 39,850 39,250 173,130
2014.04.25 39,600 1,750 41,250 41,250 39,600 494,900
2014.04.24 41,350 100 41,350 41,500 40,800 166,040
2014.04.23 41,250 250 41,300 41,950 41,200 310,390
2014.04.22 41,000 600 41,650 41,700 40,850 268,970
2014.04.21 41,600 300 41,900 41,900 41,600 125,490
2014.04.18 41,900 50 42,100 42,450 41,750 178,340
2014.04.17 41,950 500 41,850 42,250 41,650 317,660
2014.04.16 41,450 350 41,750 42,050 41,200 297,090
2014.04.15 41,900 150 42,050 42,500 41,750 215,380
2014.04.14 42,050 50 41,800 42,500 41,550 304,410
2014.04.11 42,100 50 41,450 42,200 41,200 473,400
2014.04.10 42,000 400 42,000 42,000 41,650 428,650
2014.04.09 41,600 1,000 40,700 42,000 40,700 887,900
2014.04.08 40,600 500 39,900 40,650 39,700 383,400
2014.04.07 40,100 350 39,350 40,200 39,300 294,220
2014.04.04 39,750 250 40,050 40,200 39,700 361,750
2014.04.03 40,000 0 39,900 40,300 39,750 621,330
2014.04.02 40,000 800 39,300 40,400 39,300 1,071,300
2014.04.01 39,200 150 38,950 39,250 38,600 342,870
2014.03.31 39,050 600 38,550 39,150 38,150 557,300
2014.03.28 38,450 650 37,750 38,850 37,500 547,270
2014.03.27 37,800 200 37,700 37,800 37,150 297,910
2014.03.26 38,000 600 37,700 38,250 37,550 703,150
2014.03.25 37,400 1,850 35,550 37,800 35,550 1,178,120
2014.03.24 35,550 0 35,500 36,200 35,500 438,370
2014.03.21 35,550 150 35,750 35,850 35,400 342,210
2014.03.20 35,400 900 36,250 36,300 35,350 494,020
2014.03.19 36,300 0 36,600 36,950 36,150 458,030
2014.03.18 36,300 200 36,550 36,650 36,150 282,460
2014.03.17 36,100 50 36,050 36,300 35,950 333,220
2014.03.14 36,150 950 36,650 36,900 36,050 784,750
2014.03.13 37,100 400 37,550 37,650 37,100 438,310
2014.03.12 37,500 700 38,050 38,150 37,300 510,510
2014.03.11 38,200 100 38,200 38,400 38,000 247,380
2014.03.10 38,100 600 38,550 38,650 38,050 280,680
2014.03.07 38,700 350 39,300 39,400 38,600 274,090
2014.03.06 39,050 250 38,900 39,400 38,750 278,090
2014.03.05 38,800 200 39,300 39,800 38,750 568,610
2014.03.04 38,600 950 39,250 39,450 38,600 387,400
2014.03.03 39,550 50 39,550 39,800 39,000 393,041
2014.02.28 39,600 1,100 38,500 40,350 38,250 1,732,010
2014.02.27 38,500 500 38,100 38,550 38,000 337,190
2014.02.26 38,000 550 38,550 38,550 38,000 420,790
2014.02.25 38,550 850 38,000 38,800 37,850 661,250
2014.02.24 37,700 50 37,700 38,100 37,500 253,480
2014.02.21 37,750 450 37,500 37,800 37,450 301,180
2014.02.19 38,000 850 38,800 38,800 38,000 581,930
2014.02.18 38,850 850 39,650 39,650 38,850 724,130
2014.02.17 39,700 850 39,000 39,700 38,800 586,580
2014.02.14 38,850 300 38,750 39,150 38,700 328,200
2014.02.12 39,050 250 39,050 39,750 38,800 782,560
2014.02.11 38,800 100 38,750 38,850 38,050 645,200
2014.02.10 38,700 750 38,550 38,850 38,300 904,900
2014.02.07 37,950 350 38,600 38,950 37,650 1,098,430
2014.02.06 38,300 900 39,500 39,500 38,200 1,111,020
2014.02.05 39,200 600 40,000 40,100 39,100 1,335,990
2014.02.04 39,800 3,000 42,250 42,250 38,900 2,117,790
2014.02.03 42,800 650 43,400 43,400 42,800 320,170
2014.01.29 43,450 0 43,450 43,600 43,250 270,750
2014.01.28 43,450 50 43,550 43,550 43,250 253,340
2014.01.27 43,500 200 43,450 43,500 43,300 304,460
2014.01.24 43,700 100 43,550 43,750 43,500 180,740
2014.01.23 43,600 50 43,850 43,850 43,500 105,830
2014.01.22 43,650 100 43,750 43,850 43,550 112,400
2014.01.21 43,750 150 43,450 43,850 43,450 156,530
2014.01.20 43,600 150 43,650 43,800 43,450 160,050
2014.01.17 43,750 300 44,100 44,200 43,600 263,150
2014.01.16 44,050 0 44,200 44,350 43,900 179,280
2014.01.15 44,050 100 43,950 44,100 43,800 139,020
2014.01.14 43,950 0 43,800 44,050 43,700 164,600
2014.01.13 43,950 50 44,100 44,150 43,800 152,700
2014.01.10 43,900 100 43,950 44,000 43,450 304,180
2014.01.09 44,000 250 43,800 44,500 43,650 563,140
2014.01.08 43,750 150 43,500 43,800 43,300 183,680
2014.01.07 43,600 100 43,200 43,750 43,200 195,010
2014.01.06 43,500 250 43,550 43,750 43,200 432,690
2014.01.03 43,750 350 44,000 44,150 43,650 283,800
2014.01.02 44,100 50 44,100 44,250 43,900 351,840
2013.12.30 44,050 200 43,950 44,200 43,750 171,060
2013.12.27 43,850 100 43,900 44,100 43,550 141,150
2013.12.26 43,950 0 44,050 44,250 43,800 200,970
2013.12.24 43,950 50 44,000 44,200 43,850 153,080
2013.12.23 43,900 200 44,000 44,350 43,850 130,310
2013.12.20 43,700 50 43,750 44,000 43,650 145,050
2013.12.19 43,750 400 44,500 44,550 43,750 201,750
2013.12.18 44,150 150 44,000 44,150 43,850 106,900
2013.12.17 44,000 50 44,200 44,350 43,750 248,690
2013.12.16 44,050 150 44,200 44,250 43,800 170,830
2013.12.13 44,200 100 44,200 44,250 43,900 131,330
2013.12.12 44,300 50 44,200 44,400 43,950 243,810
2013.12.11 44,350 200 44,200 44,550 44,050 128,430
2013.12.10 44,550 250 44,100 44,600 44,050 110,330
2013.12.09 44,300 100 44,600 44,650 44,200 110,380
2013.12.06 44,200 150 44,250 44,600 44,100 129,450
2013.12.05 44,350 150 44,450 44,800 44,250 159,270
2013.12.04 44,500 400 44,650 44,800 44,350 233,300
2013.12.03 44,900 150 44,750 45,200 44,700 111,800
2013.12.02 45,050 200 45,200 45,300 44,550 165,940
2013.11.29 45,250 50 45,200 45,500 44,950 161,240
2013.11.28 45,200 800 44,450 45,300 44,450 452,210
2013.11.27 44,400 150 44,300 44,550 44,000 200,750
2013.11.26 44,250 250 44,200 44,450 43,800 247,210
2013.11.25 44,500 350 44,500 44,850 44,500 178,350
2013.11.22 44,150 100 44,250 44,350 44,000 148,950
2013.11.21 44,050 500 44,500 44,500 43,950 301,580
2013.11.20 44,550 50 44,650 44,950 44,350 200,930
2013.11.19 44,600 150 44,450 45,250 44,450 288,570
2013.11.18 44,750 150 44,950 44,950 44,300 296,970
2013.11.15 44,900 300 44,600 45,200 44,600 364,450
2013.11.14 44,600 1,150 45,350 45,600 44,200 1,058,940
2013.11.13 45,750 250 46,150 46,150 45,700 127,880
2013.11.12 46,000 100 45,650 46,200 45,650 92,860
2013.11.11 45,900 100 46,000 46,150 45,800 119,780
2013.11.08 46,000 100 45,900 46,000 45,500 202,680
2013.11.07 46,100 150 46,000 46,250 45,900 111,620
2013.11.06 46,250 200 46,100 46,350 46,000 205,200
2013.11.05 46,450 250 46,300 46,650 46,200 208,290
2013.11.04 46,700 250 46,850 46,850 46,400 135,580
2013.11.01 46,950 100 47,050 47,200 46,450 217,480
2013.10.31 47,050 750 47,350 47,500 46,950 268,380
2013.10.30 47,800 450 47,600 47,800 47,150 192,700
2013.10.29 47,350 50 47,050 47,550 46,900 193,600
2013.10.28 47,300 450 47,600 47,650 47,100 237,100
2013.10.25 47,750 550 48,250 48,250 47,650 234,490
2013.10.24 48,300 150 48,000 48,300 47,650 178,440
2013.10.23 48,150 150 48,100 48,650 47,850 539,670
2013.10.22 48,000 350 47,900 48,050 47,400 302,180
2013.10.21 47,650 100 47,800 48,100 47,600 350,140
2013.10.18 47,550 350 47,300 47,650 46,850 407,410
2013.10.17 47,200 100 48,050 48,150 47,200 416,750
2013.10.16 47,100 550 46,500 47,600 46,400 476,350
2013.10.15 46,550 450 46,400 46,900 46,400 326,140
2013.10.14 46,100 200 46,300 46,500 45,900 257,270
2013.10.11 46,300 700 46,200 46,800 46,150 570,370
2013.10.10 45,600 150 45,700 45,850 45,400 407,730
2013.10.08 45,750 150 45,700 45,900 45,450 238,370
2013.10.07 45,900 500 45,950 46,350 45,600 299,040
2013.10.04 46,400 200 46,300 46,600 46,000 190,290
2013.10.02 46,600 300 47,250 47,250 46,300 236,170
2013.10.01 46,900 150 46,900 47,650 46,850 145,580
2013.09.30 47,050 450 47,250 47,250 46,900 177,910
2013.09.27 47,500 150 47,500 47,850 47,400 164,640
2013.09.26 47,650 50 47,200 47,650 47,150 94,600
2013.09.25 47,600 100 47,700 47,700 47,000 192,170
2013.09.24 47,700 550 47,800 48,050 47,250 298,910
2013.09.23 48,250 450 48,300 48,650 47,800 227,780
2013.09.17 47,800 200 48,050 48,100 47,400 178,060
2013.09.16 48,000 400 48,000 48,400 47,700 185,520
2013.09.13 47,600 350 47,700 48,100 47,350 223,240
2013.09.12 47,950 200 48,000 48,500 47,700 475,070
2013.09.11 47,750 300 47,750 47,950 47,500 445,420
2013.09.10 47,450 450 47,250 47,450 47,050 310,840
2013.09.09 47,000 500 46,600 47,150 46,450 324,180
2013.09.06 46,500 350 46,200 46,650 46,050 231,790
2013.09.05 46,150 250 46,250 46,650 46,050 346,330
2013.09.04 45,900 300 45,650 46,100 45,450 228,340
2013.09.03 45,600 650 45,150 46,100 45,050 390,870
2013.09.02 44,950 50 44,700 45,150 44,700 125,090
2013.08.30 44,900 300 45,000 45,400 44,700 192,650
2013.08.29 44,600 400 44,250 44,950 44,150 268,010
2013.08.28 44,200 450 44,000 44,250 44,000 149,700
2013.08.27 44,650 50 44,450 44,650 44,050 226,680
2013.08.26 44,600 100 44,600 44,800 44,350 137,820
2013.08.23 44,500 150 44,400 44,900 44,150 219,170
2013.08.22 44,650 700 45,000 45,000 44,500 279,180
2013.08.21 45,350 350 45,700 45,950 45,100 206,070
2013.08.20 45,700 0 45,500 46,350 45,500 325,010
2013.08.19 45,700 200 45,600 45,800 45,150 171,660
2013.08.16 45,500 50 45,000 45,500 44,950 175,650
2013.08.14 45,550 100 45,650 45,750 45,300 165,880
2013.08.13 45,650 150 45,300 45,700 45,300 153,330
2013.08.12 45,500 0 45,200 45,700 45,200 129,440
2013.08.09 45,500 200 45,550 45,750 45,250 206,080
2013.08.08 45,700 50 45,750 46,050 45,700 125,740
2013.08.07 45,750 500 45,600 46,000 45,600 123,820
2013.08.06 46,250 200 46,150 46,400 45,750 157,000
2013.08.05 46,450 0 46,550 46,600 46,200 66,790
2013.08.02 46,450 150 46,750 46,950 46,450 209,100
2013.08.01 46,300 300 45,900 46,500 45,800 108,760
2013.07.31 46,000 250 46,300 46,450 45,950 166,820
2013.07.30 46,250 200 46,000 46,750 45,850 125,970
2013.07.29 46,050 900 46,950 47,000 45,800 435,520
2013.07.26 46,950 150 47,000 47,250 46,700 170,670
2013.07.25 46,800 100 46,600 46,900 46,400 155,210
2013.07.24 46,900 150 46,700 47,000 46,550 140,590
2013.07.23 46,750 900 45,950 47,000 45,850 378,970
2013.07.22 45,850 350 45,550 46,200 45,500 169,630
2013.07.19 45,500 250 45,750 45,750 45,250 145,480
2013.07.18 45,750 450 46,200 46,300 45,350 208,750
2013.07.17 46,200 150 46,000 46,600 45,750 188,100
2013.07.16 46,050 50 46,200 46,350 45,800 115,190
2013.07.15 46,000 200 45,700 46,500 45,150 196,460
2013.07.12 45,800 50 46,000 46,000 45,600 133,270
2013.07.11 45,850 1,100 45,200 45,850 45,000 295,220
2013.07.10 44,750 550 45,400 45,550 44,750 221,040
2013.07.09 45,300 200 45,450 45,450 45,100 84,650
2013.07.08 45,100 50 45,250 45,650 44,850 227,110
2013.07.05 45,150 0 45,600 45,900 45,150 135,920
2013.07.04 45,150 200 45,350 45,550 45,000 164,720
2013.07.03 45,350 550 45,700 46,050 45,100 299,580
2013.07.02 45,900 100 45,850 46,000 45,500 196,670
2013.07.01 45,800 300 45,550 45,900 45,550 215,520
2013.06.28 46,100 600 45,450 46,100 45,300 272,780
2013.06.27 45,500 450 45,400 46,000 45,400 286,070
2013.06.26 45,050 50 45,300 45,400 44,750 255,870
2013.06.25 45,000 400 45,050 45,550 44,600 355,860
2013.06.24 45,400 350 46,100 46,150 45,400 182,470
2013.06.21 45,750 700 45,300 46,000 45,200 460,100
2013.06.20 46,450 900 46,850 46,950 45,750 487,580
2013.06.19 47,350 150 47,500 47,600 46,900 207,380
2013.06.18 47,500 150 47,550 47,600 47,050 262,960
2013.06.17 47,350 50 47,250 47,900 46,800 236,630
2013.06.14 47,300 150 47,500 47,600 47,150 195,740
2013.06.13 47,150 1,350 48,150 48,400 47,050 606,540
2013.06.12 48,500 400 48,600 49,050 48,400 181,560
2013.06.11 48,900 150 49,050 49,050 48,350 343,890
2013.06.10 49,050 50 49,000 49,450 48,950 223,600
2013.06.07 49,000 550 49,550 49,650 48,450 289,900
2013.06.05 49,550 750 50,000 50,200 49,450 383,265
2013.06.04 50,300 300 50,600 50,900 49,900 291,112
2013.06.03 50,600 600 51,000 51,000 50,300 288,291
2013.05.31 51,200 100 51,300 51,900 50,800 250,471
2013.05.30 51,100 500 51,500 51,500 50,900 246,416
2013.05.29 51,600 700 51,300 52,100 51,200 406,082
2013.05.28 50,900 0 51,000 51,200 50,700 136,382
2013.05.27 50,900 0 51,000 51,300 50,800 142,201
2013.05.24 50,900 200 51,100 51,300 50,700 217,482
2013.05.23 51,100 900 51,600 51,900 50,900 305,322
2013.05.22 52,000 400 51,900 52,500 51,800 268,487
2013.05.21 51,600 600 52,200 52,500 51,400 227,479
2013.05.20 52,200 200 52,100 52,500 51,800 228,441
2013.05.16 52,000 200 51,600 52,400 51,600 295,420
2013.05.15 51,800 400 52,800 52,800 51,200 375,447
2013.05.14 52,200 500 51,800 52,600 51,700 209,049
2013.05.13 51,700 100 51,500 52,000 51,400 150,213
2013.05.10 51,800 500 52,300 52,500 51,500 247,634
2013.05.09 52,300 600 51,900 53,000 51,600 584,031
2013.05.08 51,700 800 51,300 52,600 51,300 506,443
2013.05.07 50,900 100 51,100 51,400 50,800 122,140
2013.05.06 51,000 300 51,100 51,700 50,800 208,274
2013.05.03 50,700 400 50,900 51,500 50,600 278,736
2013.05.02 50,300 300 50,200 51,100 50,200 160,018
2013.04.30 50,600 200 50,600 51,300 50,500 304,250
2013.04.29 50,400 300 50,500 50,600 49,950 256,213
2013.04.26 50,700 500 51,000 51,400 50,500 166,525
2013.04.25 51,200 0 51,200 51,400 50,700 231,735
2013.04.24 51,200 800 50,800 51,300 50,200 291,412
2013.04.23 50,400 100 50,300 50,500 49,900 132,918
2013.04.22 50,500 400 49,500 51,100 49,500 182,331
2013.04.19 50,100 550 49,600 50,300 49,300 139,740
2013.04.18 49,550 450 49,800 50,300 49,500 236,849
2013.04.17 50,000 400 50,700 50,800 49,500 370,012
2013.04.16 50,400 500 50,200 50,600 49,700 307,244
2013.04.15 50,900 500 50,900 51,200 50,300 278,472
2013.04.12 51,400 500 52,000 52,300 50,700 294,991
2013.04.11 51,900 100 52,200 52,700 50,900 293,501
2013.04.10 51,800 800 53,000 53,000 51,600 425,449
2013.04.09 51,000 300 50,900 51,600 50,500 265,735
2013.04.08 51,300 0 51,100 51,600 50,700 160,441
2013.04.05 51,300 900 51,700 52,200 50,600 394,255
2013.04.04 52,200 1,000 52,600 52,700 51,600 364,491
2013.04.03 53,200 200 53,300 53,600 52,500 186,548
2013.04.02 53,400 600 54,200 54,200 52,400 399,507
2013.04.01 54,000 200 54,700 54,700 53,900 89,196
2013.03.29 54,200 900 53,700 54,900 53,600 396,622
2013.03.27 53,500 300 54,100 54,200 53,000 284,779
2013.03.26 53,800 200 53,800 54,000 53,400 195,535
2013.03.25 54,000 800 54,000 54,900 53,500 291,576
2013.03.22 53,200 200 53,000 53,700 52,800 95,843
2013.03.21 53,400 500 54,200 54,400 52,800 351,014
2013.03.20 53,900 600 54,200 54,400 53,200 339,452
2013.03.19 54,500 400 55,000 55,100 54,300 280,055
2013.03.18 54,900 500 54,700 55,100 54,500 216,750
2013.03.15 55,400 500 56,500 56,500 55,200 268,833
2013.03.14 55,900 100 56,000 56,200 55,000 316,360
2013.03.13 56,000 0 55,600 56,200 55,600 158,321
2013.03.12 56,000 300 56,600 56,700 55,400 186,988
2013.03.11 56,300 100 56,500 56,700 55,700 148,799
2013.03.08 56,400 200 56,400 56,800 56,000 147,113
2013.03.07 56,200 200 56,700 56,700 55,700 204,585
2013.03.06 56,400 0 57,100 57,600 56,400 263,021
2013.03.05 56,400 400 56,800 57,200 56,200 235,356
2013.03.04 56,800 600 57,200 57,600 56,300 322,056
2013.02.28 57,400 300 58,000 58,400 57,200 306,971
2013.02.27 57,100 300 58,000 58,000 57,000 139,954
2013.02.26 57,400 100 56,700 58,000 56,700 211,698
2013.02.25 57,500 0 58,300 58,700 57,500 347,721
2013.02.22 57,500 600 56,600 58,100 56,500 424,213
2013.02.21 56,900 300 56,800 57,000 56,500 166,080
2013.02.20 57,200 1,500 56,200 57,400 56,000 510,561
2013.02.19 55,700 500 56,300 56,400 55,600 220,290
2013.02.18 56,200 400 55,700 56,300 55,500 124,560
2013.02.15 55,800 300 56,100 56,700 55,500 180,767
2013.02.14 56,100 0 56,200 56,700 55,900 175,437
2013.02.13 56,100 1,100 55,000 56,400 55,000 291,564
2013.02.12 55,000 0 55,000 55,500 54,600 127,365
2013.02.08 55,000 100 54,500 55,500 54,400 165,556
2013.02.07 54,900 0 54,400 55,200 54,400 177,926
2013.02.06 54,900 500 55,600 55,800 54,300 195,688
2013.02.05 55,400 900 55,600 55,900 54,700 379,278
2013.02.04 56,300 100 57,200 57,300 56,300 189,989
2013.02.01 56,400 0 56,100 56,600 55,200 300,812
2013.01.31 56,400 900 56,800 57,300 56,100 303,675
2013.01.30 57,300 100 57,500 57,500 56,500 229,358
2013.01.29 57,200 300 57,500 57,800 57,000 296,039
2013.01.28 57,500 1,300 56,500 57,600 56,100 606,195
2013.01.25 56,200 200 56,700 56,800 55,600 188,162
2013.01.24 56,400 0 55,800 56,500 55,600 169,103
2013.01.23 56,400 400 56,500 57,300 56,000 319,781
2013.01.22 56,800 100 56,900 57,000 56,100 186,939
2013.01.21 56,900 400 56,900 57,500 56,300 368,820
2013.01.18 56,500 1,100 56,100 56,800 55,700 723,955
2013.01.17 55,400 1,100 54,500 55,900 54,500 564,934
2013.01.16 54,300 400 54,000 55,000 53,900 281,425
2013.01.15 53,900 300 53,900 55,100 53,800 279,462
2013.01.14 54,200 300 53,500 54,400 52,600 404,909
2013.01.11 53,900 1,600 55,900 55,900 53,600 671,709
2013.01.10 55,500 300 55,300 56,000 54,600 313,838
2013.01.09 55,200 300 55,300 56,000 55,200 204,729
2013.01.08 55,500 600 55,700 56,200 55,100 245,699
2013.01.07 56,100 200 56,100 56,400 55,300 295,468
2013.01.04 56,300 500 56,800 56,900 55,700 317,257
2013.01.03 56,800 500 57,000 57,100 56,100 761,935
2013.01.02 56,300 2,900 54,800 56,600 54,500 1,125,466
2012.12.28 53,400 0 53,500 54,000 53,200 260,401
2012.12.27 53,400 300 53,300 53,400 52,500 145,877
2012.12.26 53,100 100 52,900 53,500 52,700 227,378
2012.12.24 53,000 500 53,300 53,400 52,100 270,927
2012.12.21 53,500 200 54,000 54,000 52,700 340,608
2012.12.20 53,300 1,000 52,900 54,000 52,700 704,782
2012.12.18 52,300 200 52,400 52,600 51,900 260,900
2012.12.17 52,100 300 52,300 52,600 51,400 193,602
2012.12.14 52,400 400 51,800 52,600 51,600 303,905
2012.12.13 52,000 400 51,200 52,400 51,100 475,400
2012.12.12 51,600 800 51,200 52,100 51,100 614,338
2012.12.11 50,800 700 50,100 51,100 50,100 321,479
2012.12.10 50,100 500 50,100 50,500 49,850 223,473
2012.12.07 50,600 500 50,300 50,700 50,100 338,010
2012.12.06 50,100 150 49,950 50,300 49,650 209,470
2012.12.05 49,950 450 49,500 50,000 49,100 157,820
2012.12.04 49,500 0 49,000 49,500 48,650 138,380
2012.12.03 49,500 0 49,500 49,700 48,950 108,060
2012.11.30 49,500 150 49,000 50,100 49,000 313,390
2012.11.29 49,350 1,100 49,100 49,450 48,800 302,200
2012.11.28 48,250 150 48,450 48,700 47,650 181,340
2012.11.27 48,400 1,650 47,200 48,900 47,100 407,750
2012.11.26 46,750 200 47,000 47,200 46,500 122,790
2012.11.23 46,950 200 46,550 46,950 46,450 95,550
2012.11.22 46,750 150 46,900 47,200 46,550 128,130
2012.11.21 46,600 650 47,450 47,550 46,350 200,880
2012.11.20 47,250 350 47,600 47,700 47,000 109,750
2012.11.19 46,900 650 46,450 47,300 46,350 138,340
2012.11.16 46,250 400 46,150 46,500 45,950 194,270
2012.11.15 46,650 550 46,450 46,700 46,200 167,250
2012.11.14 47,200 0 46,950 47,250 46,450 210,880
2012.11.13 47,200 550 47,900 47,900 46,750 255,460
2012.11.12 47,750 300 47,750 48,000 47,500 177,660
2012.11.09 48,050 550 48,150 48,200 47,650 335,960
2012.11.08 48,600 900 48,400 48,800 48,300 244,530
2012.11.07 49,500 300 49,500 49,500 48,950 221,340
2012.11.06 49,200 450 48,400 49,200 48,350 178,610
2012.11.05 48,750 350 48,400 48,750 48,250 170,220
2012.11.02 49,100 500 49,250 49,350 48,600 224,860
2012.11.01 48,600 250 49,000 49,000 48,050 195,530
2012.10.31 48,850 250 49,100 49,450 48,850 199,390
2012.10.30 48,600 100 48,300 49,150 48,300 137,830
2012.10.29 48,500 500 48,100 48,700 48,000 196,830
2012.10.26 48,000 450 48,400 48,650 48,000 249,260
2012.10.25 48,450 50 48,100 48,600 48,050 253,450
2012.10.24 48,500 1,000 48,600 48,950 47,950 516,090
2012.10.23 49,500 350 49,950 49,950 49,200 133,510
2012.10.22 49,850 150 49,100 49,850 48,900 198,169
2012.10.19 50,000 600 50,500 50,700 49,800 184,228
2012.10.18 50,600 300 50,600 50,800 49,950 249,210
2012.10.17 50,300 650 50,100 51,200 50,100 259,300
2012.10.16 49,650 200 49,900 49,950 49,450 236,500
2012.10.15 49,450 550 49,600 49,900 48,900 388,015
2012.10.12 50,000 100 50,300 50,600 49,800 175,096
2012.10.11 50,100 500 50,100 51,100 49,850 331,628
2012.10.10 50,600 600 50,600 50,600 50,000 297,326
2012.10.09 51,200 400 51,300 51,800 51,200 184,336
2012.10.08 51,600 900 52,300 52,300 51,100 267,366
2012.10.05 52,500 200 52,800 53,300 52,500 248,686
2012.10.04 52,300 200 52,200 52,600 51,500 206,233
2012.10.02 52,100 300 52,300 52,600 52,000 129,923
2012.09.28 52,400 600 53,300 53,400 51,900 389,665
2012.09.27 53,000 500 52,000 53,400 51,900 266,641
2012.09.26 52,500 100 52,100 52,500 51,600 261,124
2012.09.25 52,600 1,000 53,200 54,100 52,600 369,330
2012.09.24 53,600 600 54,000 54,200 52,800 389,775
2012.09.21 54,200 200 54,200 54,800 53,500 324,141
2012.09.20 54,000 1,200 55,000 55,300 54,000 461,017
2012.09.19 55,200 500 54,400 55,500 53,900 533,618
2012.09.18 54,700 700 54,000 55,300 53,700 649,228
2012.09.17 54,000 100 54,300 55,400 54,000 935,034
2012.09.14 53,900 4,100 51,900 55,900 51,500 3,130,600
2012.09.13 49,800 100 49,400 49,950 49,150 310,700
2012.09.12 49,700 1,000 49,000 49,850 48,850 331,300
2012.09.11 48,700 500 49,000 49,000 48,500 176,930
2012.09.10 49,200 50 49,450 49,500 48,950 165,260
2012.09.07 49,150 1,150 49,300 49,350 48,800 319,920
2012.09.06 48,000 250 48,000 48,300 47,750 89,230
2012.09.05 47,750 600 48,200 48,200 47,550 258,650
2012.09.04 48,350 50 48,300 48,700 48,300 168,250
2012.09.03 48,300 250 48,600 48,950 48,100 187,840
2012.08.31 48,550 400 48,550 48,850 48,300 251,620
2012.08.30 48,950 700 49,400 49,500 48,650 225,320
2012.08.29 49,650 500 48,850 49,800 48,850 176,130
2012.08.28 49,150 400 49,700 49,850 48,800 264,420
2012.08.27 49,550 150 49,500 49,900 49,350 225,810
2012.08.24 49,400 900 49,650 49,900 49,150 254,191
2012.08.23 50,300 200 50,100 50,500 49,650 168,090
2012.08.22 50,100 400 50,300 50,600 49,500 356,415
2012.08.21 50,500 500 51,000 51,400 50,400 191,289
2012.08.20 51,000 0 51,200 51,400 50,500 206,544
2012.08.17 51,000 500 52,000 52,000 50,600 261,326
2012.08.16 51,500 200 51,400 51,800 51,200 164,426
2012.08.14 51,700 800 51,200 52,100 51,100 337,208
2012.08.13 50,900 300 51,200 52,000 50,800 193,310
2012.08.10 51,200 200 51,200 51,800 50,600 333,799
2012.08.09 51,000 600 50,400 51,500 50,200 671,094
2012.08.08 50,400 900 50,100 51,000 49,950 732,990
2012.08.07 49,500 800 48,650 49,950 48,600 383,770
2012.08.06 48,700 900 48,900 49,450 48,700 294,330
2012.08.03 47,800 600 48,150 48,500 47,650 208,100
2012.08.02 48,400 100 48,650 49,350 48,250 244,030
2012.08.01 48,500 0 47,750 48,750 47,750 210,170
2012.07.31 48,500 1,350 47,150 48,750 46,600 433,880
2012.07.30 47,150 0 48,000 48,000 47,000 186,730
2012.07.27 47,150 1,650 46,500 47,150 45,950 235,010
2012.07.26 45,500 250 45,500 45,850 45,050 340,690
2012.07.25 45,750 1,000 45,950 46,200 45,600 324,900
2012.07.24 46,750 200 46,900 47,100 46,600 241,370
2012.07.23 46,950 1,050 47,200 47,400 46,850 237,530
2012.07.20 48,000 400 48,100 48,300 47,800 238,760
2012.07.19 48,400 750 48,350 48,500 47,850 174,160
2012.07.18 47,650 1,500 49,350 49,450 47,600 415,600
2012.07.17 49,150 700 49,350 49,900 49,100 207,460
2012.07.16 49,850 200 50,000 50,100 49,050 221,090
2012.07.13 49,650 750 49,350 49,700 47,950 420,610
2012.07.12 48,900 950 49,900 51,100 48,900 470,750
2012.07.11 49,850 50 49,500 50,100 49,250 143,090
2012.07.10 49,800 700 50,600 50,900 49,450 246,776
2012.07.09 50,500 200 50,300 50,900 49,900 198,863
2012.07.06 50,700 100 50,900 50,900 50,200 317,188
2012.07.05 50,600 1,200 49,400 50,900 49,250 457,540
2012.07.04 49,400 200 49,700 50,000 49,200 333,140
2012.07.03 49,600 400 49,400 49,800 49,400 258,610
2012.07.02 49,200 250 49,900 49,950 49,100 220,130
2012.06.29 48,950 950 47,800 49,200 47,350 343,520
2012.06.28 48,000 100 48,250 48,400 47,800 158,050
2012.06.27 48,100 300 48,450 48,500 48,000 176,670
2012.06.26 48,400 150 48,150 48,500 48,050 235,260
2012.06.25 48,550 700 49,250 49,400 48,350 244,880
2012.06.22 49,250 850 49,200 49,300 48,900 254,187
2012.06.21 50,100 400 50,200 50,500 49,550 212,576
2012.06.20 50,500 600 50,700 51,000 50,300 242,940
2012.06.19 49,900 200 50,400 50,500 49,500 253,852
2012.06.18 50,100 1,150 50,300 50,600 50,000 335,560
2012.06.15 48,950 450 49,600 49,650 48,600 234,480
2012.06.14 49,400 700 48,550 49,400 48,300 248,610
2012.06.13 48,700 250 49,400 49,400 48,400 162,080
2012.06.12 48,950 650 48,600 49,100 48,400 222,470
2012.06.11 49,600 1,550 48,900 50,000 48,700 384,580
2012.06.08 48,050 450 48,350 48,450 47,900 156,250
2012.06.07 48,500 850 48,800 49,050 48,300 324,170
2012.06.05 47,650 350 47,350 47,700 46,950 314,720
2012.06.04 47,300 1,850 47,450 47,750 46,850 515,930
2012.06.01 49,150 1,250 49,700 50,000 48,900 283,077
2012.05.31 50,400 600 48,800 50,400 48,700 380,610
2012.05.30 49,800 400 50,400 50,500 49,650 249,041
2012.05.29 50,200 800 49,300 50,500 48,900 230,800
2012.05.25 49,400 50 49,800 49,900 48,950 187,190
2012.05.24 49,450 200 49,000 49,600 48,850 147,550
2012.05.23 49,250 400 49,350 49,550 48,600 202,360
2012.05.22 49,650 1,900 48,600 50,000 48,200 483,330
2012.05.21 47,750 650 48,400 48,850 47,400 391,740
2012.05.18 48,400 1,600 48,800 49,300 47,700 707,555
2012.05.17 50,000 100 50,100 50,700 49,850 355,996
2012.05.16 50,100 800 50,900 50,900 49,850 272,285
2012.05.15 50,900 200 50,400 50,900 49,450 455,092
2012.05.14 51,100 400 50,700 51,500 50,300 278,911
2012.05.11 50,700 500 51,000 51,100 50,100 255,257
2012.05.10 51,200 100 50,900 51,300 50,500 202,440
2012.05.09 51,300 500 51,500 51,600 50,700 220,831
2012.05.08 51,800 400 51,600 52,100 51,200 202,320
2012.05.07 51,400 1,000 51,000 51,400 50,800 238,393
2012.05.04 52,400 300 51,900 52,600 51,800 195,606
2012.05.03 52,100 300 52,100 52,900 51,800 322,240
2012.05.02 51,800 1,600 50,700 52,200 50,600 379,864
2012.04.30 50,200 500 51,200 51,300 49,800 304,959
2012.04.27 50,700 850 50,300 51,300 50,100 289,600
2012.04.26 49,850 650 51,100 51,200 49,300 431,292
2012.04.25 50,500 1,600 52,600 52,800 50,300 704,164
2012.04.24 52,100 1,400 52,500 52,900 51,700 644,890
2012.04.23 53,500 0 52,800 54,000 52,800 175,172
2012.04.20 53,500 800 54,100 54,100 53,000 326,023
2012.04.19 54,300 500 54,800 54,800 54,100 135,820
2012.04.18 54,800 1,200 54,700 55,400 54,500 330,825
2012.04.17 53,600 500 54,300 54,300 53,300 201,305
2012.04.16 54,100 900 54,000 54,100 53,400 328,703
2012.04.13 55,000 1,300 54,400 55,300 54,300 217,011
2012.04.12 53,700 200 53,800 53,800 53,100 263,179
2012.04.10 53,500 200 53,700 54,300 53,500 229,465
2012.04.09 53,700 2,000 55,000 55,200 53,600 486,898
2012.04.06 55,700 600 55,900 56,300 55,200 418,051
2012.04.05 56,300 700 56,100 56,400 55,100 444,475
2012.04.04 57,000 1,700 58,300 58,400 56,100 603,733
2012.04.03 58,700 1,500 57,400 59,000 57,200 627,892
2012.04.02 57,200 400 56,800 57,400 56,100 373,974
2012.03.30 56,800 600 57,000 57,800 56,800 423,568
2012.03.29 57,400 1,600 58,300 58,300 56,800 472,958
2012.03.28 59,000 700 59,700 59,900 59,000 274,779
2012.03.27 59,700 1,100 59,500 59,800 59,000 399,041
2012.03.26 58,600 600 59,500 59,900 58,000 430,639
2012.03.23 59,200 500 58,300 59,300 57,700 375,484
2012.03.22 58,700 500 59,000 59,200 57,900 489,900
2012.03.21 59,200 1,000 59,500 60,100 58,600 537,965
2012.03.20 60,200 600 60,800 61,400 59,500 459,784
2012.03.19 60,800 1,300 59,700 61,400 59,700 662,998
2012.03.16 59,500 700 60,700 60,900 59,500 294,785
2012.03.15 60,200 400 59,800 60,600 59,400 422,427
2012.03.14 59,800 800 61,000 61,300 59,700 927,068
2012.03.13 59,000 1,700 57,700 59,400 57,600 605,268
2012.03.12 57,300 700 58,000 58,300 57,000 355,891
2012.03.09 58,000 400 58,800 59,400 57,800 385,781
2012.03.08 58,400 1,100 57,600 58,400 57,100 494,652
2012.03.07 57,300 200 56,600 57,700 56,500 602,955
2012.03.06 57,500 1,000 58,600 58,900 57,000 623,028
2012.03.05 58,500 2,000 60,100 60,300 58,000 776,400
2012.03.02 60,500 400 61,400 61,800 59,900 561,748
2012.02.29 60,900 900 60,700 61,700 60,500 558,781
2012.02.28 60,000 100 59,900 60,500 59,000 396,212
2012.02.27 59,900 1,100 60,800 60,900 59,300 415,865
2012.02.24 61,000 1,000 59,700 61,500 59,600 374,282
2012.02.23 60,000 1,200 60,600 60,800 59,400 596,844
2012.02.22 61,200 800 61,900 62,100 60,600 643,516
2012.02.21 62,000 1,400 63,100 64,000 61,800 520,385
2012.02.20 63,400 200 64,500 64,500 62,800 448,376
2012.02.17 63,200 1,100 63,500 64,500 63,100 613,189
2012.02.16 62,100 2,600 64,100 64,500 61,700 655,534
2012.02.15 64,700 1,700 62,600 65,300 62,600 1,041,071
2012.02.14 63,000 900 62,000 63,300 61,400 671,292
2012.02.13 62,100 900 61,200 62,100 60,600 533,523
2012.02.10 61,200 1,900 63,000 63,100 60,600 1,063,643
2012.02.09 63,100 500 62,700 63,100 60,900 1,330,498
2012.02.08 63,600 1,100 61,800 64,400 61,800 971,870
2012.02.07 62,500 2,000 65,100 65,200 61,100 1,217,020
2012.02.06 64,500 800 65,000 65,900 64,300 895,914
2012.02.03 63,700 400 63,300 65,000 62,800 570,908
2012.02.02 63,300 1,000 63,600 64,200 63,200 742,300
2012.02.01 62,300 1,000 61,000 63,400 60,500 870,642
2012.01.31 61,300 400 60,200 61,600 59,800 563,695
2012.01.30 60,900 800 59,900 62,600 59,500 1,372,597
2012.01.27 59,900 3,100 56,900 60,400 56,700 1,321,561
2012.01.26 56,800 200 57,400 57,800 56,700 498,620
2012.01.25 56,600 900 57,100 58,000 56,300 788,522
2012.01.20 57,500 1,900 55,800 58,100 55,600 1,240,365
2012.01.19 55,600 600 56,400 56,800 55,200 868,795
2012.01.18 55,000 400 54,200 56,200 53,400 1,509,535
2012.01.17 54,600 4,000 51,300 54,600 51,200 1,900,412
2012.01.16 50,600 500 50,500 50,700 49,750 351,160
2012.01.13 51,100 100 51,000 51,900 50,700 439,775
2012.01.12 51,000 1,250 49,750 51,300 49,700 657,767
2012.01.11 49,750 100 50,000 50,100 49,400 227,647
2012.01.10 49,850 1,050 48,800 50,200 48,800 332,132
2012.01.09 48,800 200 48,700 48,800 48,200 268,209
2012.01.06 49,000 800 49,800 49,850 48,750 277,596
2012.01.05 49,800 0 50,000 50,000 49,350 276,956
2012.01.04 49,800 600 50,900 50,900 49,500 340,836
2012.01.03 50,400 1,450 49,250 50,700 49,250 407,778
2012.01.02 48,950 450 49,400 49,500 48,700 271,052
2011.12.29 49,400 200 49,100 49,750 48,700 319,704
2011.12.28 49,600 50 50,100 50,200 49,000 344,853
2011.12.27 49,650 750 50,400 50,900 49,000 269,851
2011.12.26 50,400 300 50,900 51,200 50,200 174,181
2011.12.23 50,700 300 50,700 51,000 50,300 259,326
2011.12.22 50,400 100 50,000 50,500 49,850 158,143
2011.12.21 50,300 700 51,100 51,300 50,000 637,546
2011.12.20 49,600 100 49,600 49,950 49,150 227,679
2011.12.19 49,500 1,800 51,500 51,500 48,500 632,196
2011.12.16 51,300 0 51,600 51,700 50,700 208,015
2011.12.15 51,300 600 51,500 51,900 50,800 313,172
2011.12.14 51,900 100 51,500 52,900 51,300 310,225
2011.12.13 52,000 500 51,300 52,200 51,000 283,584
2011.12.12 52,500 800 52,800 53,000 51,800 350,838
2011.12.09 51,700 1,900 52,000 52,500 51,400 605,883
2011.12.08 53,600 700 53,800 54,300 52,700 538,024
2011.12.07 54,300 800 53,600 54,300 52,800 487,254
2011.12.06 53,500 1,700 54,500 54,900 52,900 489,358
2011.12.05 55,200 300 55,500 55,500 53,800 412,300
2011.12.02 54,900 300 54,000 55,900 53,900 559,312
2011.12.01 54,600 4,500 53,000 56,700 52,800 1,784,082
2011.11.30 50,100 800 50,200 50,800 49,700 273,257
2011.11.29 50,900 1,250 50,300 50,900 49,650 524,462
2011.11.28 49,650 1,700 48,500 49,800 48,500 408,008
2011.11.25 47,950 100 48,000 48,500 47,600 271,572
2011.11.24 47,850 50 47,350 48,600 46,750 327,005
2011.11.23 47,900 1,700 49,300 49,600 47,850 383,251
2011.11.22 49,600 700 49,650 50,000 49,400 347,547
2011.11.21 50,300 300 50,000 50,400 49,800 278,874
2011.11.18 50,000 1,700 50,900 51,000 49,850 553,937
2011.11.17 51,700 300 52,100 52,100 51,000 34,856
2011.11.16 52,000 1,400 53,600 53,700 51,500 49,115
2011.11.15 53,400 400 53,200 53,500 52,300 229,671
2011.11.14 53,800 1,600 53,200 54,100 53,100 372,419
2011.11.11 52,200 1,000 52,100 52,900 51,400 273,317
2011.11.10 51,200 3,600 52,300 52,800 50,800 869,712
2011.11.09 54,800 100 55,700 55,900 54,500 295,944
2011.11.08 54,700 1,100 56,100 56,400 54,500 450,409
2011.11.07 55,800 400 56,200 56,400 55,300 249,276
2011.11.04 56,200 2,000 55,600 56,800 55,500 556,840
2011.11.03 54,200 1,000 55,700 55,700 53,600 534,575
2011.11.02 55,200 1,800 54,500 55,300 54,000 852,215
2011.11.01 57,000 1,500 57,800 58,700 56,300 796,702
2011.10.31 58,500 1,300 59,600 60,200 57,200 713,154
2011.10.28 59,800 1,800 60,600 61,900 59,600 1,563,171
2011.10.27 58,000 1,500 57,200 59,000 56,300 722,566
2011.10.26 56,500 200 56,100 56,800 55,600 318,700
2011.10.25 58,000 900 57,700 58,600 57,400 615,607
2011.10.24 58,900 3,800 56,400 59,100 56,300 1,098,224
2011.10.21 55,100 200 55,500 55,700 54,300 528,328
2011.10.20 54,900 2,100 56,600 57,600 54,100 561,757
2011.10.19 57,000 900 58,800 58,800 56,300 362,361
2011.10.18 57,900 1,000 57,400 58,000 56,700 388,330
2011.10.17 58,900 100 59,300 60,000 57,900 517,413
2011.10.14 58,800 700 57,100 59,100 56,300 483,746
2011.10.13 58,100 200 59,200 59,500 57,900 664,530
2011.10.12 57,900 2,300 56,000 59,100 55,100 1,176,930
2011.10.11 55,600 2,700 55,700 58,400 54,600 176,741
2011.10.10 52,900 1,500 51,100 54,100 51,000 952,336
2011.10.07 51,400 3,550 49,400 53,000 49,300 1,178,810
2011.10.06 47,850 2,400 47,050 48,050 46,400 853,379
2011.10.05 45,450 4,550 50,500 50,700 44,500 1,481,738
2011.10.04 50,000 2,000 49,000 50,000 48,250 432,641
2011.09.30 52,000 200 52,000 53,500 51,000 569,042
2011.09.29 51,800 2,700 48,650 52,000 48,600 849,756
2011.09.28 49,100 50 49,600 50,500 49,100 785,822
2011.09.27 49,150 2,000 48,500 49,200 48,000 553,980
2011.09.26 47,150 3,050 51,000 51,100 46,350 942,936
2011.09.23 50,200 3,400 51,700 52,000 50,200 564,274
2011.09.22 53,600 1,900 53,800 54,000 52,500 422,446
2011.09.21 55,500 0 55,400 56,200 54,700 489,586
2011.09.20 55,500 1,200 53,200 55,500 53,200 444,124
2011.09.19 54,300 400 54,000 55,200 53,600 423,818
2011.09.16 54,700 3,200 53,000 55,500 52,400 1,048,123
2011.09.15 51,500 700 53,600 53,800 50,400 875,310
2011.09.14 52,200 3,100 55,700 55,800 51,700 834,351
2011.09.09 55,300 200 55,400 56,400 55,200 709,844
2011.09.08 55,500 3,500 55,600 57,200 53,900 2,824,322
2011.09.07 59,000 1,800 58,600 59,000 57,000 806,826
2011.09.06 57,200 900 56,100 57,700 56,000 528,140
2011.09.05 58,100 4,200 60,400 60,600 58,000 646,670
2011.09.02 62,300 700 63,000 63,700 61,600 357,673
2011.09.01 63,000 400 63,800 65,400 62,800 837,040
2011.08.31 63,400 1,100 62,600 63,600 61,700 412,958
2011.08.30 62,300 0 63,800 64,400 62,300 594,853
2011.08.29 62,300 3,300 60,300 63,100 59,900 980,061
2011.08.26 59,000 700 57,900 59,200 57,700 436,508
2011.08.25 58,300 300 60,000 60,500 57,900 787,617
2011.08.24 58,600 2,200 61,300 61,500 58,400 681,724
2011.08.23 60,800 2,400 58,800 61,100 58,100 681,085
2011.08.22 58,400 1,600 60,000 61,000 57,600 1,017,883
2011.08.19 60,000 5,600 62,900 63,300 60,000 813,034
2011.08.18 65,600 2,300 67,500 67,900 64,400 564,751
2011.08.17 67,900 100 67,400 68,400 66,700 437,117
2011.08.16 67,800 3,300 66,600 68,000 66,600 466,975
2011.08.12 64,500 500 66,700 66,900 63,800 610,419
2011.08.11 65,000 300 61,200 65,500 61,200 742,920
2011.08.10 65,300 0 68,600 69,000 65,100 1,001,280
2011.08.09 65,300 3,900 65,700 66,700 60,400 1,573,469
2011.08.08 69,200 3,100 70,800 71,800 63,000 1,334,361
2011.08.05 72,300 2,600 70,400 72,800 70,300 990,954
2011.08.04 74,900 800 76,200 77,000 74,900 496,832
2011.08.03 75,700 2,500 76,100 76,300 74,800 848,342
2011.08.02 78,200 2,800 79,900 80,200 77,700 762,182
2011.08.01 81,000 1,500 81,500 82,200 80,700 506,538
2011.07.29 79,500 1,100 81,300 81,300 78,600 481,936
2011.07.28 80,600 200 79,500 82,000 79,100 709,837
2011.07.27 80,800 1,100 80,400 82,800 79,800 1,319,381
2011.07.26 79,700 4,000 76,600 80,400 76,300 1,449,751
2011.07.25 75,700 1,600 76,200 77,300 75,700 370,571
2011.07.22 77,300 1,800 76,900 78,300 76,800 748,770
2011.07.21 75,500 100 76,100 76,300 74,200 293,032
2011.07.20 75,600 1,200 75,800 76,500 75,600 520,735
2011.07.19 74,400 0 73,600 74,900 73,600 293,343
2011.07.18 74,400 1,900 76,400 76,500 74,100 507,793
2011.07.15 76,300 700 74,600 76,400 74,600 379,500
2011.07.14 75,600 200 75,200 75,600 74,000 381,975
2011.07.13 75,400 200 75,700 76,000 74,700 405,556
2011.07.12 75,200 2,700 76,400 76,900 74,600 919,306
2011.07.11 77,900 2,600 80,100 80,200 77,500 618,903
2011.07.08 80,500 0 81,400 81,600 80,500 281,523
2011.07.07 80,500 400 80,900 81,600 80,300 374,195
2011.07.06 80,900 100 80,300 81,100 79,700 283,334
2011.07.05 81,000 100 81,200 81,900 80,400 372,539
2011.07.04 81,100 2,000 80,000 82,800 79,800 826,057
2011.07.01 79,100 100 79,900 80,400 79,100 436,196
2011.06.30 79,000 2,600 77,000 79,600 77,000 978,322
2011.06.29 76,400 600 77,100 77,400 75,500 279,046
2011.06.28 75,800 300 77,000 77,500 75,600 351,841
2011.06.27 76,100 1,100 76,200 76,700 75,700 272,664
2011.06.24 77,200 1,200 75,800 77,900 75,700 480,900
2011.06.23 76,000 0 75,300 76,700 74,700 347,536
2011.06.22 76,000 1,400 75,700 77,000 74,900 763,270
2011.06.21 74,600 2,900 72,500 75,000 72,100 75,087
2011.06.20 71,700 800 72,800 74,100 71,000 494,730
2011.06.17 72,500 200 72,800 73,500 70,800 556,878
2011.06.16 72,300 1,400 72,500 72,600 71,700 383,641
2011.06.15 73,700 300 74,800 74,900 72,800 326,948
2011.06.14 74,000 800 72,500 75,300 72,300 620,265
2011.06.13 73,200 600 71,500 73,200 71,100 456,541
2011.06.10 72,600 2,200 75,600 75,700 72,300 471,358
2011.06.09 74,800 400 74,000 75,300 74,000 376,734
2011.06.08 74,400 1,700 76,000 76,600 73,900 481,905
2011.06.07 76,100 200 75,000 76,500 74,800 261,365
2011.06.03 76,300 500 75,700 77,100 75,700 311,713
2011.06.02 75,800 2,900 76,700 77,000 75,200 971,792
2011.06.01 78,700 800 79,100 79,800 78,200 452,123
2011.05.31 79,500 2,300 77,500 80,000 77,100 656,420
2011.05.30 77,200 1,000 79,000 79,300 76,600 445,867
2011.05.27 78,200 300 77,800 79,700 77,100 501,591
2011.05.26 77,900 3,600 75,500 78,700 75,300 660,115
2011.05.25 74,300 1,600 75,700 77,400 74,000 637,235
2011.05.24 75,900 1,500 74,000 76,700 74,000 705,653
2011.05.23 74,400 3,900 77,800 77,800 73,900 1,054,537
2011.05.20 78,300 1,800 80,100 80,500 77,400 970,962
2011.05.19 80,100 2,700 83,000 83,200 79,700 723,566
2011.05.18 82,800 1,500 81,500 83,200 81,100 496,417
2011.05.17 81,300 800 80,100 81,900 79,300 620,510
2011.05.16 80,500 1,700 81,600 81,700 80,400 489,384
2011.05.13 82,200 100 82,800 83,100 81,500 674,274
2011.05.12 82,300 1,500 82,700 82,900 81,700 554,117
2011.05.11 83,500 1,200 83,300 84,400 82,700 353,057
2011.05.09 82,300 1,200 83,600 84,400 82,200 485,756
2011.05.06 83,500 1,900 83,800 84,100 82,500 721,003
2011.05.04 85,400 3,500 89,300 89,300 85,200 1,068,368
2011.05.03 88,900 2,600 90,600 91,100 88,500 689,732
2011.04.29 89,400 1,500 88,800 91,600 88,300 2,082,081
2011.04.28 87,900 1,300 87,800 89,100 86,700 1,503,682
2011.04.27 86,600 1,800 86,500 88,400 85,700 1,870,233
2011.04.26 84,800 1,700 86,400 86,500 83,200 1,324,103
2011.04.25 86,500 400 88,200 88,200 86,500 727,415
2011.04.22 86,900 400 86,500 88,800 86,000 1,471,780
2011.04.21 86,500 2,000 85,600 87,900 84,500 2,361,430
2011.04.20 84,500 6,900 78,800 84,900 78,600 2,073,790
2011.04.19 77,600 2,900 78,800 79,300 77,200 1,209,337
2011.04.18 80,500 1,400 82,500 83,100 80,100 814,727
2011.04.15 81,900 1,900 80,700 83,500 80,400 1,605,251
2011.04.14 80,000 300 79,700 80,000 77,800 832,949
2011.04.13 79,700 400 79,500 79,900 77,500 979,338
2011.04.12 79,300 2,200 81,200 81,300 79,200 678,795
2011.04.11 81,500 1,500 82,900 84,000 81,400 546,881
2011.04.08 83,000 1,700 81,000 83,600 81,000 911,349
2011.04.07 81,300 700 82,600 83,900 81,200 726,611
2011.04.06 82,000 2,900 84,200 84,500 81,700 1,115,240
2011.04.05 84,900 300 84,900 85,400 82,600 774,374
2011.04.04 84,600 600 85,000 85,600 83,900 1,024,483
2011.04.01 84,000 3,400 81,200 84,000 81,100 1,363,723
2011.03.31 80,600 1,100 80,600 80,800 79,500 932,456
2011.03.30 79,500 1,200 78,400 80,100 77,500 1,338,129
2011.03.29 78,300 300 77,800 78,300 76,500 741,133
2011.03.28 78,000 0 78,500 79,600 77,100 763,473
2011.03.25 78,000 3,600 75,800 78,100 75,700 1,264,847
2011.03.24 74,400 900 74,000 74,900 73,600 600,966
2011.03.23 73,500 2,800 76,100 76,300 73,300 1,244,192
2011.03.22 76,300 200 77,300 78,600 75,500 861,639
2011.03.21 76,500 100 76,400 77,800 76,000 452,507
2011.03.18 76,400 1,000 75,300 77,000 74,500 751,605
2011.03.17 75,400 2,700 71,000 75,400 70,600 958,348
2011.03.16 72,700 2,600 71,500 73,700 71,200 1,027,813
2011.03.15 70,100 3,900 73,600 75,300 67,600 1,800,057
2011.03.14 74,000 3,300 75,600 76,400 73,000 1,011,746
2011.03.11 77,300 1,600 77,200 77,600 76,400 503,782
2011.03.10 78,900 800 79,800 80,600 78,600 461,313
2011.03.09 79,700 1,400 79,200 81,600 78,600 1,071,397
2011.03.08 78,300 2,400 76,600 78,900 76,300 615,411
2011.03.07 75,900 2,700 77,900 78,000 75,700 552,467
2011.03.04 78,600 900 78,900 79,100 77,700 547,993
2011.03.03 77,700 3,000 75,100 78,200 75,100 783,731
2011.03.02 74,700 1,000 74,600 75,800 73,100 817,057
2011.02.28 75,700 2,800 77,900 78,300 75,700 520,362
2011.02.25 78,500 2,400 76,700 78,500 75,700 678,203
2011.02.24 76,100 3,700 79,600 79,900 75,800 1,359,551
2011.02.23 79,800 700 79,200 81,200 78,800 580,502
2011.02.22 79,100 2,700 80,000 80,500 78,500 548,842
2011.02.21 81,800 700 82,500 83,400 80,900 592,374
2011.02.18 82,500 3,600 79,000 82,500 79,000 636,256
2011.02.17 78,900 2,400 82,300 82,500 77,100 1,198,441
2011.02.16 81,300 1,800 82,500 84,000 81,300 456,017
2011.02.15 83,100 1,800 84,700 85,300 83,000 435,470
2011.02.14 84,900 2,800 83,800 85,400 82,800 523,341
2011.02.11 82,100 2,200 83,800 84,800 80,900 1,182,763
2011.02.10 84,300 4,200 87,600 88,300 84,200 1,365,659
2011.02.09 88,500 4,000 92,500 92,900 88,500 936,795
2011.02.08 92,500 3,700 90,000 92,500 89,500 1,497,517
2011.02.07 88,800 2,200 88,200 90,700 87,200 792,305
2011.02.01 86,600 1,700 89,100 89,400 86,100 660,576
2011.01.31 88,300 2,700 89,100 91,400 88,300 1,396,103
2011.01.28 91,000 2,500 88,100 91,100 87,200 1,038,191
2011.01.27 88,500 400 88,500 88,600 86,200 697,490
2011.01.26 88,100 2,400 86,000 88,200 85,800 669,868
2011.01.25 85,700 2,400 88,900 89,300 84,300 1,247,630
2011.01.24 88,100 2,200 86,000 88,700 86,000 860,626
2011.01.21 85,900 2,600 88,400 88,500 85,900 1,412,075
2011.01.20 88,500 600 88,700 90,800 88,500 1,647,270
2011.01.19 89,100 6,300 94,500 95,000 88,800 4,307,985
2011.01.18 95,400 100 95,000 97,000 94,100 1,103,833
2011.01.17 95,500 1,600 97,200 99,400 95,500 1,176,697
2011.01.14 97,100 3,100 94,700 98,300 92,000 1,085,089
2011.01.12 89,100 200 89,500 89,700 88,700 690,277
2011.01.11 88,800 1,200 88,000 89,000 86,000 792,181
2011.01.10 87,600 700 86,500 88,200 85,700 888,033
2011.01.07 86,900 1,200 85,200 87,200 84,600 781,415
2011.01.06 85,700 1,500 85,000 86,800 84,400 1,016,055
2011.01.05 84,200 3,300 87,000 87,500 83,500 1,456,018
2011.01.04 87,500 700 87,500 88,200 86,200 729,699
2011.01.03 86,800 1,300 88,100 89,100 85,600 953,835
2010.12.30 88,100 1,600 86,600 89,800 86,600 847,383
2010.12.29 86,500 3,400 84,100 86,500 83,300 999,761
2010.12.28 83,100 100 83,500 85,200 81,200 1,052,979
2010.12.27 83,000 4,000 87,100 89,100 83,000 1,258,238
2010.12.24 87,000 3,000 83,700 88,100 83,400 1,195,974
2010.12.23 84,000 300 84,700 84,900 83,300 550,424
2010.12.22 84,300 800 82,900 84,700 82,600 790,729
2010.12.21 83,500 1,000 86,200 86,300 82,300 1,348,650
2010.12.20 84,500 2,400 81,500 85,000 81,000 1,612,568
2010.12.17 82,100 4,600 78,400 83,500 77,400 1,797,516
2010.12.16 77,500 0 76,800 79,500 76,600 904,914
2010.12.15 77,500 3,300 74,300 78,000 73,600 1,138,552
2010.12.14 55,600 2,700 55,700 58,400 54,600 524,111
2010.12.13 74,200 400 74,400 74,900 73,100 52,279
2010.12.10 73,800 400 73,000 74,800 72,700 656,622
2010.12.09 73,400 1,000 72,600 73,500 71,700 829,551
2010.12.08 72,400 1,800 70,600 73,300 70,300 1,721,041
2010.12.07 70,600 2,900 67,500 70,600 67,500 1,274,837
2010.12.06 67,700 200 67,700 68,300 66,900 276,846
2010.12.03 67,500 200 67,200 68,600 67,200 712,650
2010.12.02 67,300 1,700 66,200 67,400 66,200 457,258
2010.12.01 65,600 600 65,000 65,600 64,500 169,083
2010.11.30 65,000 0 65,000 66,200 64,300 256,691
2010.11.29 65,000 200 65,200 65,500 63,800 232,613
2010.11.26 65,200 1,200 66,700 67,100 63,500 574,877
2010.11.25 66,400 100 67,400 67,400 65,700 319,825
2010.11.23 66,600 1,200 67,500 68,300 66,000 481,274
2010.11.22 67,800 1,700 66,700 68,000 65,900 838,469
2010.11.19 66,100 1,600 64,600 66,500 64,100 782,433
2010.11.18 64,500 3,100 61,700 64,800 61,700 813,508
2010.11.17 61,400 400 60,800 62,200 60,700 330,115
2010.11.16 61,800 800 62,600 62,700 60,300 632,652
2010.11.15 62,600 500 63,400 63,600 61,500 699,584
2010.11.12 63,100 3,700 67,000 67,000 62,900 5,912,372
2010.11.11 66,800 1,800 68,300 69,300 66,800 974,351
2010.11.10 68,600 2,400 65,800 68,900 65,400 805,831
2010.11.09 66,200 800 65,400 66,500 64,600 334,465
2010.11.08 65,400 200 65,500 66,400 65,200 246,685
2010.11.05 65,200 200 66,400 67,400 65,100 533,563
2010.11.04 65,000 1,100 66,500 66,900 65,000 395,400
2010.11.03 66,100 0 66,300 68,000 66,100 555,181
2010.11.02 66,100 700 66,100 66,600 65,000 324,573
2010.11.01 66,800 2,400 64,500 66,800 64,000 392,026
2010.10.29 64,400 1,800 66,800 66,800 64,000 356,951
2010.10.28 66,200 900