종목시세
종목명/종목코드  
한화갤러리아타임월드 (027390) 2020-02-27 오후 3:31:41 기준(창출) 새로고침
23,100
전일대비 50 +0.22%
전일 23,100 고가 23,200 (상한가 23,000) 거래량 102,327
시가 23,050 저가 23,000 (하한가 12,400)
주요시세 호가
현재가 23,100 매도호가 0
전일대비 50 매수호가 0
등락율 0.00(%) 전일가 23,100
액면가 500 시가 23,050
상한가 1,605 고가 23,200
하한가 865 저가 23,000
거래량 102,327 상장주식수 118,714,050
시가총액/억 27,422 외국인현재 113,590,966
PER 28.88 배 EPS 2,095 원
PBR 1.41 배 BPS 43,008 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
2020.02.27 23,100 50 23,050 23,200 23,000 102,327
2020.02.26 23,050 50 23,050 23,100 23,000 5,413
2020.02.25 23,100 100 23,000 23,100 22,900 9,089
2020.02.24 23,000 100 23,050 23,100 23,000 17,706
2020.02.21 23,100 50 23,050 23,100 23,050 18,880
2020.02.20 23,050 0 23,050 23,050 23,000 14,712
2020.02.19 23,050 0 23,050 23,100 23,050 6,739
2020.02.18 23,050 0 23,050 23,100 23,050 2,511
2020.02.17 23,050 0 23,050 23,100 23,050 11,736
2020.02.14 23,050 0 23,050 23,100 23,050 3,584
2020.02.13 23,050 50 23,100 23,100 23,050 5,724
2020.02.12 23,100 50 23,050 23,150 23,050 8,409
2020.02.11 23,050 50 23,050 23,100 23,050 2,064
2020.02.10 23,100 50 23,050 23,150 23,050 5,662
2020.02.07 23,050 0 23,050 23,150 23,050 5,186
2020.02.06 23,050 0 23,050 23,150 23,000 10,137
2020.02.05 23,050 50 23,050 23,050 23,000 5,798
2020.02.04 23,000 50 23,050 23,100 23,000 5,955
2020.02.03 23,050 0 23,050 23,100 23,000 10,947
2020.01.31 23,050 50 23,150 23,150 23,000 8,797
2020.01.30 23,100 50 23,050 23,100 23,050 779
2020.01.29 23,050 0 23,050 23,350 23,000 8,531
2020.01.28 23,050 50 23,050 23,100 23,000 8,268
2020.01.23 23,050 50 23,050 23,050 23,050 1,855
2020.01.22 23,000 0 23,050 23,100 23,000 10,237
2020.01.21 23,000 0 23,000 23,050 23,000 8,819
2020.01.20 23,000 0 23,050 23,100 23,000 5,709
2020.01.17 23,000 100 23,100 23,100 23,000 6,694
2020.01.16 23,100 0 23,000 23,500 23,000 4,535
2020.01.15 23,100 50 23,600 23,600 23,000 4,876
2020.01.14 23,150 0 23,150 23,200 22,950 9,605
2020.01.13 23,150 150 23,800 25,900 23,000 24,632
2020.01.10 23,000 50 23,000 23,100 23,000 1,326
2020.01.09 22,950 0 22,950 22,950 22,950 61
2020.01.08 22,950 200 22,950 23,100 22,900 12,142
2020.01.07 23,150 250 22,950 23,200 22,950 1,733
2020.01.06 22,900 400 23,300 23,300 22,650 5,609
2020.01.03 23,300 0 23,450 23,450 23,050 2,385
2020.01.02 23,300 50 23,400 23,550 23,200 1,308
2019.12.30 23,350 0 23,400 23,450 23,200 1,786
2019.12.27 23,350 100 23,450 23,450 23,200 2,168
2019.12.26 23,250 350 23,300 23,500 23,150 2,472
2019.12.24 23,600 550 23,650 24,600 23,600 4,296
2019.12.23 24,150 1,100 25,250 25,450 23,650 21,558
2019.12.20 25,250 700 25,900 25,900 25,200 38,943
2019.12.19 25,950 50 25,900 25,950 25,850 75,862
2019.12.17 25,850 0 25,900 25,900 25,850 27,641
2019.12.16 25,850 50 25,850 25,900 25,800 20,244
2019.12.13 25,800 50 25,850 25,900 25,800 24,952
2019.12.11 25,800 50 25,850 25,900 25,800 15,479
2019.12.10 25,850 50 25,800 25,900 25,800 20,205
2019.12.09 25,800 0 25,800 25,850 25,800 14,321
2019.12.06 25,800 50 25,850 25,900 25,800 12,913
2019.12.05 25,850 0 25,850 25,900 25,800 42,173
2019.12.04 25,850 0 25,850 25,900 25,800 17,521
2019.12.03 25,850 50 25,950 25,950 25,800 76,175
2019.12.02 25,800 50 25,750 25,800 25,750 103,873
2019.11.29 25,800 50 25,800 25,800 25,750 2,175
2019.11.28 25,750 0 25,800 25,800 25,750 148,038
2019.11.27 25,750 3,600 25,800 25,800 25,750 506,058
2019.11.26 22,150 650 21,200 22,650 21,200 25,066
2019.11.25 21,500 100 21,500 21,900 21,000 8,627
2019.11.22 21,400 800 20,600 21,450 20,500 11,657
2019.11.21 20,600 900 21,500 21,500 20,600 9,580
2019.11.20 21,500 350 22,400 22,400 21,150 14,107
2019.11.19 21,150 50 21,000 21,400 20,950 5,295
2019.11.18 21,200 500 21,450 21,750 21,050 17,752
2019.11.15 21,700 100 21,550 22,050 21,400 22,419
2019.11.14 21,600 300 21,450 21,700 21,100 15,758
2019.11.13 21,300 500 20,800 21,500 20,600 23,434
2019.11.12 20,800 200 20,900 21,050 20,550 14,084
2019.11.08 20,350 600 20,300 20,500 19,850 19,315
2019.11.07 19,750 100 19,700 19,750 19,400 9,003
2019.11.06 19,650 550 19,150 20,200 18,900 22,875
2019.11.05 19,100 150 18,800 19,150 18,800 4,818
2019.11.04 18,950 100 19,150 19,200 18,500 10,070
2019.11.01 19,050 0 19,250 19,350 18,800 5,989
2019.10.31 19,050 100 18,750 19,100 18,750 2,643
2019.10.30 18,950 400 18,950 19,300 18,850 4,799
2019.10.29 19,350 450 19,000 19,350 18,700 5,026
2019.10.28 18,900 300 19,300 19,350 18,650 7,015
2019.10.25 19,200 450 19,200 19,650 19,000 10,238
2019.10.24 19,650 50 20,000 20,000 19,200 16,489
2019.10.23 19,700 850 18,750 19,850 18,500 32,923
2019.10.22 18,850 1,150 18,050 19,150 17,850 44,194
2019.10.21 17,700 200 17,500 18,000 17,500 9,710
2019.10.18 17,500 300 17,750 17,800 17,250 11,074
2019.10.17 17,800 50 17,850 17,850 17,650 2,385
2019.10.16 17,850 200 17,650 17,850 17,650 7,159
2019.10.15 17,650 50 17,700 17,700 17,450 4,442
2019.10.14 17,600 50 17,550 17,700 17,500 10,778
2019.10.11 17,550 100 17,250 17,900 17,250 4,489
2019.10.10 17,450 150 17,450 17,750 17,100 5,363
2019.10.08 17,600 0 17,700 17,750 17,450 3,480
2019.10.07 17,600 300 17,600 17,950 17,450 7,433
2019.10.04 17,900 250 17,850 18,250 17,750 3,636
2019.10.02 18,150 200 18,350 18,350 17,900 4,974
2019.10.01 18,350 50 18,300 18,600 18,200 8,180
2019.09.30 18,300 100 18,150 18,550 18,000 6,489
2019.09.27 18,400 0 18,500 18,500 18,000 4,388
2019.09.26 18,400 0 18,400 18,650 18,250 6,869
2019.09.25 18,400 800 19,100 19,200 17,500 14,229
2019.09.24 19,200 150 19,100 19,450 19,000 9,548
2019.09.23 19,050 500 18,350 19,250 18,250 13,387
2019.09.20 18,550 100 18,650 18,800 18,350 6,132
2019.09.19 18,650 150 18,800 18,950 18,300 9,427
2019.09.18 18,800 1,150 17,650 18,850 17,550 33,329
2019.09.17 17,650 200 17,450 17,700 17,300 5,169
2019.09.10 17,500 250 17,450 17,800 17,350 8,949
2019.09.09 17,750 0 17,850 17,850 17,350 6,378
2019.09.06 17,750 50 17,600 18,000 17,600 4,318
2019.09.05 17,700 150 17,850 18,000 17,700 18,907
2019.09.04 17,850 150 18,100 18,250 17,800 5,795
2019.09.03 18,000 400 17,800 18,500 17,500 16,157
2019.08.30 17,500 250 17,300 17,500 17,250 7,169
2019.08.28 17,050 50 17,200 17,200 16,650 10,930
2019.08.27 17,000 200 17,150 17,400 16,850 4,191
2019.08.26 17,200 200 17,100 17,400 16,800 5,732
2019.08.23 17,400 250 17,700 17,800 17,400 4,941
2019.08.22 17,650 200 17,950 18,100 17,500 8,484
2019.08.21 17,850 200 17,800 17,900 17,450 8,863
2019.08.20 17,650 500 17,350 17,750 17,150 8,207
2019.08.19 17,150 150 17,800 17,800 17,050 13,363
2019.08.16 17,000 350 17,050 17,300 16,550 6,917
2019.08.14 17,350 100 17,500 17,800 16,950 10,453
2019.08.13 17,450 50 17,400 17,450 17,150 10,811
2019.08.12 17,400 350 16,700 17,400 16,700 9,963
2019.08.09 17,050 250 17,000 17,350 16,700 11,233
2019.08.08 16,800 1,000 16,000 17,000 16,000 27,481
2019.08.07 15,800 100 15,550 16,250 15,550 15,171
2019.08.06 15,900 350 15,950 16,500 15,350 34,964
2019.08.05 16,250 1,750 17,900 18,200 16,000 49,038
2019.07.31 18,350 50 18,300 18,600 18,000 16,661
2019.07.30 18,300 100 18,050 18,600 18,000 20,569
2019.07.29 18,400 700 18,700 19,100 18,150 17,481
2019.07.26 19,100 100 18,900 19,150 18,500 13,898
2019.07.25 19,200 500 19,250 19,900 19,000 16,915
2019.07.24 19,700 50 19,550 19,900 19,550 7,721
2019.07.23 19,750 200 20,000 20,100 19,650 8,495
2019.07.22 19,950 50 19,950 20,050 19,300 8,582
2019.07.19 19,950 50 19,750 20,150 19,700 2,509
2019.07.18 19,900 300 20,050 20,500 19,850 8,824
2019.07.17 20,900 50 20,950 20,950 20,900 74
2019.07.16 20,850 550 21,500 21,500 20,850 28,960
2019.07.15 21,400 400 21,750 21,950 21,100 19,137
2019.07.12 21,800 50 21,850 22,100 21,500 18,787
2019.07.11 21,850 100 21,750 22,550 21,750 25,856
2019.07.10 21,950 100 21,500 22,150 21,500 20,060
2019.07.09 21,850 200 21,550 22,350 21,550 17,613
2019.07.08 21,650 1,000 22,550 22,850 21,450 32,370
2019.07.05 22,650 100 22,850 22,850 22,550 3,950
2019.07.04 22,550 450 23,150 23,200 22,550 10,647
2019.07.03 23,100 100 23,100 23,100 23,100 12
2019.07.02 23,000 150 23,150 23,400 23,000 10,829
2019.07.01 23,150 150 23,050 23,600 23,050 14,094
2019.06.28 23,000 100 22,850 23,350 22,750 22,552
2019.06.27 23,100 100 23,000 23,400 22,750 12,133
2019.06.26 23,000 50 23,350 23,350 22,800 6,901
2019.06.25 23,050 100 23,000 23,400 22,950 9,717
2019.06.24 23,150 350 23,700 23,700 22,900 18,204
2019.06.21 23,500 100 23,800 24,000 23,300 11,755
2019.06.20 23,600 350 23,200 23,700 23,150 14,718
2019.06.19 23,250 100 23,150 23,500 23,050 29,029
2019.06.18 23,150 400 23,850 23,850 23,100 15,386
2019.06.17 23,550 50 23,850 23,850 23,400 10,425
2019.06.13 23,750 0 23,750 23,900 23,550 12,224
2019.06.12 23,750 0 23,750 24,150 23,600 17,281
2019.06.11 23,750 150 23,400 23,800 23,400 20,800
2019.06.10 23,600 50 23,500 23,700 23,250 10,249
2019.06.05 23,450 50 23,550 23,750 23,150 16,452
2019.06.04 23,500 100 23,600 23,650 23,300 13,408
2019.05.31 23,350 350 23,000 23,400 23,000 23,796
2019.05.30 23,000 400 23,150 23,650 22,750 39,226
2019.05.29 23,950 150 23,950 23,950 23,950 98
2019.05.28 24,100 200 23,750 24,300 23,750 11,609
2019.05.27 23,900 0 23,800 24,300 23,650 12,808
2019.05.24 23,900 250 24,100 24,450 23,800 16,039
2019.05.23 24,300 800 24,900 25,050 24,100 15,016
2019.05.22 25,100 200 24,850 25,200 24,800 14,622
2019.05.21 24,900 0 25,100 25,150 24,700 15,720
2019.05.20 24,900 1,050 25,800 26,000 24,850 37,266
2019.05.17 25,950 100 25,900 26,150 25,650 24,012
2019.05.16 25,850 700 26,550 26,600 25,700 30,012
2019.05.15 26,550 650 25,950 26,750 25,950 23,617
2019.05.14 25,900 250 25,450 26,450 25,200 42,171
2019.05.13 25,650 1,100 27,100 27,100 25,650 26,075
2019.05.10 26,750 100 27,200 27,350 26,400 48,054
2019.05.09 26,850 1,450 28,200 28,500 26,450 99,827
2019.05.08 28,300 300 28,600 29,150 28,200 54,705
2019.05.07 28,600 550 28,350 29,200 28,300 65,879
2019.05.03 29,150 1,000 30,400 30,450 28,900 141,657
2019.05.02 29,950 450 30,400 30,400 29,250 25,743
2019.04.30 30,400 8,300 31,650 31,900 29,700 683,440
2019.04.29 38,700 300 39,750 39,750 38,500 39,571
2019.04.26 38,400 150 38,050 38,700 37,600 23,371
2019.04.24 39,600 450 39,500 39,600 39,500 389
2019.04.23 39,150 900 38,350 39,150 37,700 29,696
2019.04.22 38,250 1,400 40,050 42,350 38,150 129,350
2019.04.19 39,650 150 39,650 40,650 39,300 39,248
2019.04.18 39,500 1,000 40,950 40,950 38,800 49,389
2019.04.17 40,500 250 40,800 41,750 40,300 43,698
2019.04.15 41,900 1,900 41,200 43,050 40,200 121,884
2019.04.12 40,150 2,300 37,900 40,400 37,650 64,753
2019.04.11 37,850 300 38,050 38,650 37,700 24,888
2019.04.10 38,150 150 38,800 38,900 37,550 54,101
2019.04.09 38,300 600 37,500 38,800 36,050 89,896
2019.04.08 37,350 1,950 35,450 37,950 35,450 71,025
2019.04.05 35,400 200 35,200 35,800 34,650 33,128
2019.04.04 35,000 1,450 33,700 35,300 33,650 53,709
2019.04.03 33,550 200 33,500 33,800 33,400 20,853
2019.04.02 33,350 0 33,900 33,900 33,150 20,689
2019.04.01 33,350 800 34,750 34,750 33,100 39,217
2019.03.29 34,150 150 34,100 34,850 32,600 44,155
2019.03.28 34,000 1,000 34,900 35,300 33,900 15,579
2019.03.27 35,000 350 35,100 35,600 34,500 23,687
2019.03.26 34,650 1,000 34,200 35,250 34,050 26,943
2019.03.25 34,450 1,050 34,550 34,900 33,750 22,525
2019.03.22 35,500 700 36,200 37,000 35,150 42,073
2019.03.21 36,200 1,550 37,700 37,700 36,200 41,774
2019.03.20 37,750 50 38,100 38,100 35,850 50,843
2019.03.19 37,800 300 38,600 38,700 37,600 47,288
2019.03.18 38,100 700 37,950 39,050 37,450 96,528
2019.03.15 37,400 1,500 35,900 37,550 35,650 126,305
2019.03.14 35,900 0 35,700 36,000 34,850 53,717
2019.03.13 35,900 0 35,750 36,450 35,150 45,988
2019.03.12 35,900 700 36,900 36,900 34,950 119,443
2019.03.11 36,600 100 36,800 37,250 35,900 123,072
2019.03.08 36,500 3,350 32,800 36,600 32,800 196,262
2019.03.07 33,150 650 32,200 33,950 32,100 38,977
2019.03.06 32,500 100 32,600 32,950 32,050 18,770
2019.03.05 32,600 1,200 33,600 33,900 32,100 53,857
2019.03.04 33,800 1,300 33,100 34,000 32,800 34,043
2019.02.28 32,500 1,950 34,450 34,700 31,050 47,196
2019.02.27 34,450 450 34,000 34,500 33,500 32,701
2019.02.26 34,000 400 33,700 34,400 33,650 44,774
2019.02.25 33,600 1,700 32,400 34,400 32,300 99,505
2019.02.22 31,900 650 32,250 32,900 31,750 25,213
2019.02.21 32,550 200 32,750 33,850 32,400 73,417
2019.02.20 32,750 2,300 30,650 32,850 30,550 131,926
2019.02.19 30,450 50 30,300 30,650 30,050 13,873
2019.02.18 30,400 100 30,300 30,650 30,200 20,769
2019.02.15 30,300 900 29,400 30,500 29,050 38,280
2019.02.14 29,400 100 29,100 29,400 28,800 15,432
2019.02.13 29,500 950 28,600 29,500 28,500 15,448
2019.02.12 28,550 200 28,450 28,750 28,400 8,898
2019.02.11 28,350 350 29,000 29,000 28,200 15,132
2019.02.08 28,700 700 29,300 29,300 28,650 18,909
2019.02.07 29,400 450 29,850 29,900 29,150 17,629
2019.02.01 29,850 0 29,850 29,900 29,450 14,801
2019.01.31 29,850 550 29,350 29,950 29,050 16,703
2019.01.30 29,300 350 29,500 29,800 29,200 11,164
2019.01.29 29,650 600 30,000 30,000 29,100 20,745
2019.01.28 30,250 600 31,100 31,150 29,800 34,501
2019.01.24 29,750 350 30,150 30,700 29,350 14,495
2019.01.23 30,100 1,400 29,050 30,500 28,850 48,040
2019.01.22 28,700 250 28,500 29,100 28,450 14,160
2019.01.21 28,450 50 28,500 28,900 28,400 11,451
2019.01.18 28,400 250 28,750 28,750 28,200 10,139
2019.01.17 28,150 800 29,000 29,150 28,050 27,280
2019.01.16 28,950 400 29,700 29,700 28,900 10,853
2019.01.15 29,350 100 29,750 29,750 29,000 8,949
2019.01.14 29,450 700 28,850 30,100 28,850 26,214
2019.01.11 28,750 300 28,350 28,950 28,350 5,173
2019.01.10 28,450 50 28,450 28,900 28,250 5,636
2019.01.09 28,400 500 28,250 28,600 28,000 10,967
2019.01.08 27,900 250 27,700 28,300 27,450 8,255
2019.01.07 27,650 250 28,400 28,400 27,550 5,208
2019.01.04 27,400 50 27,300 27,500 26,650 9,223
2019.01.03 27,350 650 28,000 28,050 27,050 11,419
2019.01.02 28,000 800 28,800 29,100 27,850 10,068
2018.12.28 28,800 300 28,500 29,000 28,500 8,625
2018.12.27 28,500 400 28,200 29,100 27,650 17,128
2018.12.26 28,100 450 27,150 28,100 26,800 14,484
2018.12.24 27,650 250 27,900 27,900 27,250 5,185
2018.12.21 27,900 200 27,700 28,200 27,700 6,398
2018.12.20 27,700 950 28,250 28,800 27,700 11,128
2018.12.19 28,650 100 28,200 29,200 28,200 9,781
2018.12.18 28,750 100 28,100 28,850 28,050 11,835
2018.12.17 28,850 600 29,100 29,450 28,000 12,869
2018.12.13 29,350 300 29,850 29,900 29,050 773
2018.12.12 29,650 450 28,900 29,900 28,900 9,916
2018.12.11 29,200 50 29,000 29,600 28,650 8,052
2018.12.10 29,150 1,050 29,950 29,950 28,750 14,780
2018.12.07 30,200 250 30,350 30,500 29,900 11,265
2018.12.06 29,950 1,950 31,950 31,950 29,400 25,269
2018.12.05 31,900 100 31,050 32,250 30,500 35,608
2018.12.04 32,000 300 31,300 32,550 31,150 36,469
2018.12.03 31,700 900 30,800 31,950 30,500 49,924
2018.11.30 30,800 2,150 28,550 30,800 28,550 25,829
2018.11.29 28,650 900 29,950 29,950 28,600 13,731
2018.11.28 29,550 600 30,000 30,650 29,550 12,463
2018.11.27 30,150 50 30,550 30,600 29,700 26,856
2018.11.26 30,100 1,650 28,550 30,200 28,450 36,658
2018.11.23 28,450 50 28,250 28,900 28,100 11,287
2018.11.22 28,500 300 28,800 29,250 28,150 13,039
2018.11.21 28,800 900 27,400 29,050 26,900 28,302
2018.11.20 27,900 1,050 28,500 28,500 27,700 20,926
2018.11.19 28,950 350 28,600 29,350 28,400 17,310
2018.11.16 28,600 400 28,700 29,050 28,250 25,874
2018.11.15 28,200 2,400 26,600 29,250 26,600 75,777
2018.11.14 25,800 50 25,300 26,200 25,300 8,859
2018.11.13 25,750 50 24,750 25,800 24,700 7,597
2018.11.12 25,700 1,450 26,000 26,500 25,400 20,649
2018.11.09 27,150 500 27,650 28,000 26,800 7,872
2018.11.08 27,650 350 28,250 28,450 27,300 9,770
2018.11.07 27,300 50 27,700 28,500 27,000 14,746
2018.11.06 27,350 200 27,550 27,950 27,150 6,781
2018.11.05 27,550 50 27,500 27,750 27,100 8,923
2018.11.02 27,600 1,400 26,300 27,700 26,300 19,395
2018.11.01 26,200 800 25,400 26,850 25,400 14,934
2018.10.31 25,400 100 25,600 26,100 25,200 12,143
2018.10.30 25,500 900 24,000 25,600 23,800 38,024
2018.10.29 27,450 50 27,050 27,500 27,050 1,699
2018.10.26 27,500 1,300 28,850 29,300 27,050 21,774
2018.10.23 29,800 1,600 31,100 31,650 29,550 20,417
2018.10.22 31,400 1,200 30,200 32,250 30,200 32,523
2018.10.19 30,200 0 29,650 30,350 28,950 14,302
2018.10.18 30,700 100 31,000 31,050 30,700 287
2018.10.17 30,600 450 31,000 31,100 30,200 12,189
2018.10.16 29,900 0 29,500 30,000 29,500 1,216
2018.10.15 29,900 350 30,500 30,550 29,750 13,086
2018.10.12 30,250 1,050 28,950 30,550 28,800 21,133
2018.10.11 29,200 1,800 30,000 30,400 29,100 33,326
2018.10.10 31,000 1,700 32,450 32,550 30,450 32,664
2018.10.08 32,700 1,000 33,300 33,850 32,450 22,427
2018.10.05 33,700 300 33,100 33,900 32,800 39,331
2018.10.04 34,000 2,350 36,050 36,600 33,500 89,207
2018.10.02 36,350 1,900 38,500 38,500 36,350 66,698
2018.10.01 38,250 1,000 38,200 39,250 37,550 78,932
2018.09.28 37,250 500 36,800 38,400 35,950 82,823
2018.09.27 36,750 1,800 35,500 37,750 35,500 142,726
2018.09.21 34,950 800 34,250 34,950 33,850 39,521
2018.09.20 34,150 250 33,650 34,350 33,550 21,816
2018.09.19 33,900 450 34,450 34,500 33,400 15,397
2018.09.18 34,350 600 33,350 34,400 33,350 27,279
2018.09.17 33,750 750 34,500 34,750 33,400 21,949
2018.09.14 34,500 100 34,800 35,000 33,900 23,382
2018.09.13 34,400 650 34,150 34,850 33,800 26,315
2018.09.10 33,100 950 33,050 33,150 33,050 1,731
2018.09.05 34,550 1,450 33,050 35,350 33,050 90,640
2018.09.03 32,800 200 33,100 33,500 32,800 19,638
2018.08.31 33,000 350 33,000 33,800 32,750 20,566
2018.08.30 33,350 400 34,450 35,100 33,350 113,855
2018.08.29 32,850 250 32,600 33,150 32,100 18,125
2018.08.28 32,600 300 33,050 33,450 32,450 25,966
2018.08.27 32,900 400 32,700 32,950 31,700 29,624
2018.08.24 32,500 100 32,450 32,800 31,850 21,703
2018.08.23 32,400 900 32,250 33,700 32,000 93,984
2018.08.22 31,500 200 31,700 31,950 31,350 12,715
2018.08.21 31,700 1,050 30,800 31,800 30,800 25,126
2018.08.20 30,650 250 30,650 31,250 30,500 17,382
2018.08.14 30,050 450 29,650 30,950 29,650 27,292
2018.08.13 29,600 1,500 31,250 31,250 29,600 45,239
2018.08.06 33,450 400 33,100 34,350 32,850 64,045
2018.08.03 33,050 100 33,000 33,100 32,550 27,386
2018.08.02 32,950 1,600 33,900 33,900 32,550 68,980
2018.08.01 34,550 3,900 31,250 34,700 31,250 192,553
2018.07.31 30,650 550 30,900 32,100 30,650 31,815
2018.07.30 31,200 250 31,200 31,850 30,750 26,455
2018.07.26 29,800 50 29,850 30,100 29,500 13,326
2018.07.25 29,850 450 30,000 30,650 29,750 10,567
2018.07.24 30,300 650 29,100 30,650 29,100 14,889
2018.07.20 30,200 50 30,250 30,750 29,750 17,719
2018.07.19 30,250 1,850 32,150 32,350 30,150 29,541
2018.07.18 32,100 100 32,000 32,400 31,950 13,761
2018.07.17 32,000 1,000 32,800 32,850 31,950 37,135
2018.07.16 33,000 500 33,500 33,700 32,900 23,849
2018.07.13 33,500 600 32,900 33,550 32,900 19,311
2018.07.12 32,900 100 33,000 33,600 32,750 27,146
2018.07.11 33,000 800 33,800 33,800 32,700 26,887
2018.07.09 32,700 1,850 34,600 34,900 32,600 35,926
2018.07.06 34,550 700 34,050 34,750 33,850 25,042
2018.07.05 33,850 900 34,850 35,150 33,600 23,604
2018.07.04 34,750 50 34,700 35,200 34,550 16,386
2018.07.03 34,700 1,200 36,150 36,550 34,300 41,985
2018.07.02 35,900 1,700 37,100 37,700 35,900 28,385
2018.06.29 37,600 200 38,150 38,150 36,500 25,485
2018.06.28 37,400 250 37,250 38,600 37,200 20,722
2018.06.25 38,450 2,250 39,650 40,400 38,350 85,151
2018.06.22 40,700 450 39,550 41,400 38,650 55,721
2018.06.21 40,250 500 40,600 40,850 40,050 20,096
2018.06.20 40,750 2,050 38,550 40,750 38,450 42,330
2018.06.19 38,700 2,250 40,650 41,300 38,500 47,407
2018.06.18 40,950 2,100 42,650 43,000 40,500 42,570
2018.06.15 43,100 0 42,750 44,100 42,700 17,585
2018.06.14 43,100 1,250 43,850 44,200 42,800 33,562
2018.06.12 44,350 50 44,700 45,050 43,350 49,565
2018.06.11 44,300 1,800 42,400 44,600 42,250 95,799
2018.06.08 42,500 950 41,550 43,100 41,550 73,133
2018.06.07 41,550 1,350 42,600 42,700 41,400 71,226
2018.06.05 42,900 750 43,550 43,850 41,200 153,137
2018.06.04 43,650 6,050 49,300 49,900 42,500 319,224
2018.06.01 49,700 800 50,300 51,000 49,700 36,774
2018.05.31 50,500 1,450 49,500 50,600 48,800 41,116
2018.05.30 49,050 1,550 50,100 50,600 48,500 49,935
2018.05.29 50,600 200 51,800 51,800 50,100 30,287
2018.05.28 50,800 800 50,000 51,400 49,450 34,847
2018.05.25 50,000 2,100 51,100 51,100 49,900 64,131
2018.05.24 52,100 800 51,100 52,800 51,100 51,613
2018.05.23 51,300 1,000 52,900 53,100 51,200 50,341
2018.05.21 52,300 1,000 53,200 53,300 52,200 27,198
2018.05.18 53,300 700 52,600 54,500 51,900 67,763
2018.05.17 52,600 2,500 55,000 55,000 51,800 106,750
2018.05.16 55,100 1,500 55,400 56,100 53,900 69,487
2018.05.14 57,000 3,600 54,800 58,100 54,400 230,846
2018.05.11 53,400 3,200 50,200 53,500 49,800 141,685
2018.05.10 50,200 500 50,300 50,800 49,550 48,570
2018.05.09 50,700 500 52,400 52,400 49,100 47,689
2018.05.08 51,200 400 52,600 53,400 51,200 102,515
2018.05.04 50,800 850 53,800 54,000 50,000 112,024
2018.05.03 49,950 1,250 51,200 51,200 49,250 50,305
2018.05.02 51,200 1,100 51,300 52,000 50,300 67,519
2018.04.26 50,500 800 50,700 51,600 50,000 59,788
2018.04.25 49,700 1,400 48,000 50,600 48,000 74,792
2018.04.24 48,300 600 47,700 50,500 47,600 72,643
2018.04.23 47,700 3,200 49,850 50,900 47,300 102,157
2018.04.20 50,900 600 50,300 51,400 49,800 54,872
2018.04.19 50,300 3,300 53,800 54,300 49,800 98,525
2018.04.18 53,600 100 54,000 54,900 52,700 82,796
2018.04.17 53,500 200 53,800 54,000 52,500 34,695
2018.04.16 53,700 900 54,300 55,300 52,800 132,577
2018.04.13 52,800 3,950 49,500 53,500 48,900 119,214
2018.04.12 48,850 500 48,800 49,450 48,100 34,493
2018.04.11 49,350 1,650 51,000 51,100 49,350 47,958
2018.04.10 51,000 200 51,200 51,600 49,550 53,965
2018.04.09 50,800 1,500 49,600 50,800 48,850 46,893
2018.04.06 49,300 600 50,000 51,100 48,500 72,010
2018.04.05 49,900 1,600 51,500 52,500 48,850 129,570
2018.04.04 51,500 2,400 54,500 54,800 50,200 151,244
2018.04.03 53,900 1,600 51,800 56,300 51,200 236,285
2018.04.02 52,300 7,700 48,000 54,200 46,500 594,870
2018.03.29 42,900 100 42,600 43,350 42,100 11,259
2018.03.28 42,800 400 42,400 43,250 41,750 27,193
2018.03.27 43,200 500 42,950 43,550 42,150 19,471
2018.03.26 42,700 1,550 41,150 43,500 38,200 74,134
2018.03.23 41,150 2,450 41,750 42,950 41,150 37,902
2018.03.22 43,600 1,350 44,900 46,400 43,150 46,694
2018.03.21 44,950 500 45,000 45,600 44,300 18,688
2018.03.20 45,450 50 44,800 45,700 44,300 27,610
2018.03.19 45,400 400 47,200 47,200 45,150 76,115
2018.03.16 45,000 1,750 44,400 45,550 43,700 76,013
2018.03.15 43,250 900 42,000 43,300 41,200 31,833
2018.03.14 42,350 1,850 44,000 44,000 42,350 25,363
2018.03.13 44,200 250 45,000 45,000 43,650 40,406
2018.03.12 44,450 1,550 44,000 45,600 43,050 105,625
2018.03.09 42,900 5,000 37,900 43,850 37,750 191,805
2018.03.08 37,900 1,100 36,500 37,950 36,500 18,591
2018.03.07 37,600 250 37,600 37,600 37,600 21
2018.03.06 37,850 350 37,350 38,400 36,900 19,249
2018.03.05 37,500 650 37,700 38,250 37,500 8,258
2018.02.28 38,900 1,400 40,400 40,400 38,900 16,288
2018.02.27 40,300 2,400 38,350 40,350 38,300 41,954
2018.02.26 37,900 1,400 39,200 39,650 37,200 39,859
2018.02.23 39,300 700 40,800 40,800 39,000 26,144
2018.02.22 40,000 1,050 40,950 40,950 39,850 10,046
2018.02.21 41,050 850 40,250 41,050 39,350 26,349
2018.02.20 40,200 1,900 42,300 42,300 40,100 30,728
2018.02.19 42,100 200 42,400 42,800 41,850 27,091
2018.02.14 42,300 100 42,550 42,600 41,600 14,678
2018.02.13 42,400 800 42,850 42,850 41,350 21,184
2018.02.12 41,600 750 42,850 44,000 41,400 31,179
2018.02.09 42,350 750 42,100 43,300 41,200 42,874
2018.02.08 43,100 1,000 42,650 44,000 42,050 31,587
2018.02.07 42,100 450 42,850 45,250 41,000 68,676
2018.02.06 42,550 850 42,500 43,100 40,300 91,034
2018.02.05 43,400 3,600 44,800 46,300 43,300 59,063
2018.02.02 47,000 1,500 48,500 49,000 45,850 67,528
2018.02.01 48,500 1,850 46,750 49,700 46,650 155,809
2018.01.31 46,650 2,350 44,000 47,500 43,050 136,814
2018.01.30 44,300 2,200 42,150 44,300 41,450 45,751
2018.01.29 42,100 450 43,000 43,200 41,950 50,007
2018.01.26 42,550 700 41,300 42,700 41,250 35,890
2018.01.25 41,850 2,600 44,400 44,400 41,650 90,893
2018.01.24 44,450 900 45,350 45,400 43,900 32,198
2018.01.23 45,350 850 44,600 45,500 44,100 37,979
2018.01.22 44,500 1,150 44,500 46,600 43,600 121,641
2018.01.19 43,350 1,000 42,050 44,850 42,050 43,119
2018.01.18 42,350 1,300 44,800 45,000 41,900 61,205
2018.01.17 43,650 2,500 41,550 44,000 40,700 94,422
2018.01.16 41,150 850 40,400 41,200 39,350 44,385
2018.01.15 40,300 1,800 38,500 40,500 37,800 66,541
2018.01.12 38,500 1,200 39,800 39,800 38,400 38,185
2018.01.11 39,700 300 39,800 41,150 38,400 41,181
2018.01.10 40,000 1,300 39,450 40,500 37,100 75,264
2018.01.09 38,700 2,100 37,350 38,800 36,300 58,707
2018.01.08 36,600 800 37,400 37,550 36,250 30,150
2018.01.05 37,400 200 37,600 37,750 36,850 18,520
2018.01.04 37,200 850 38,150 38,350 36,750 34,343
2018.01.03 38,050 1,250 39,000 39,300 37,950 35,484
2018.01.02 39,300 2,300 37,950 40,300 37,950 58,037
2017.12.28 37,000 950 38,050 38,050 36,650 31,840
2017.12.27 37,950 2,250 36,300 37,950 35,550 42,138
2017.12.26 35,700 950 36,050 36,550 35,600 27,743
2017.12.22 36,650 750 35,700 37,350 34,850 59,744
2017.12.21 35,900 2,400 38,350 38,750 35,700 86,555
2017.12.20 38,300 3,650 41,650 41,650 38,150 97,849
2017.12.19 41,950 2,150 45,400 45,400 41,200 60,745
2017.12.18 44,100 850 43,650 45,450 43,350 48,271
2017.12.15 43,250 1,550 44,800 44,850 42,900 48,662
2017.12.14 44,800 200 44,850 46,900 44,200 52,006
2017.12.13 44,600 2,500 42,250 47,250 42,250 82,236
2017.12.12 42,100 2,250 44,350 45,100 41,500 59,741
2017.12.11 44,350 200 44,150 44,950 42,950 36,468
2017.12.08 44,150 1,250 43,500 45,900 42,750 64,546
2017.12.07 42,900 3,850 47,250 47,250 42,550 107,703
2017.12.06 46,750 600 47,500 47,800 45,600 57,040
2017.12.05 47,350 350 47,350 48,150 46,300 51,535
2017.12.04 47,000 2,100 46,500 48,000 45,000 98,635
2017.12.01 44,900 50 44,300 45,300 43,400 55,510
2017.11.30 45,600 1,100 44,500 45,750 42,500 46,359
2017.11.29 44,500 3,100 41,950 44,500 41,000 159,191
2017.11.28 41,400 400 41,050 44,850 41,000 270,836
2017.11.27 41,000 4,050 36,650 44,250 36,600 649,155
2017.11.24 36,950 700 37,650 37,650 36,600 24,637
2017.11.23 37,650 100 37,600 37,900 36,600 34,324
2017.11.22 37,550 200 37,300 38,200 36,400 63,969
2017.11.21 37,350 400 38,300 38,300 36,100 92,882
2017.11.20 37,750 4,000 33,850 38,000 33,750 235,642
2017.11.17 33,750 150 33,950 34,400 33,250 39,533
2017.11.16 33,600 800 32,850 33,600 32,800 43,895
2017.11.15 32,800 250 32,450 32,850 32,000 41,854
2017.11.13 33,250 450 33,600 34,300 32,600 71,857
2017.11.10 32,800 300 33,100 33,400 32,200 44,734
2017.11.07 34,350 700 33,900 35,700 33,700 71,252
2017.11.06 33,650 2,050 35,750 35,900 33,350 103,815
2017.11.03 35,700 200 35,850 36,100 34,900 47,958
2017.11.02 35,500 500 34,500 36,600 34,500 111,351
2017.11.01 35,000 1,000 36,550 36,600 34,750 110,709
2017.10.31 36,000 3,500 33,400 38,000 32,800 426,941
2017.10.26 29,600 2,150 27,750 30,450 27,450 193,092
2017.10.25 27,450 1,500 25,950 27,750 25,700 49,354
2017.10.24 25,950 50 25,900 26,100 25,700 9,963
2017.10.23 25,900 300 26,400 26,400 25,550 14,661
2017.10.20 26,200 100 26,350 26,350 25,700 16,882
2017.10.19 26,300 100 26,450 26,450 25,900 22,870
2017.10.16 27,000 1,150 25,850 27,000 25,850 30,387
2017.10.13 25,850 1,050 24,900 27,100 24,600 49,963
2017.10.12 24,800 150 25,000 25,000 24,500 6,139
2017.10.11 24,950 0 24,700 25,350 24,650 5,580
2017.10.10 24,950 250 25,800 25,800 24,550 9,814
2017.09.29 25,200 1,300 24,050 25,550 24,050 16,157
2017.09.26 23,200 150 22,600 23,200 22,500 7,677
2017.09.25 23,050 1,450 24,050 24,950 23,000 15,410
2017.09.22 24,500 450 25,200 25,200 24,300 10,196
2017.09.21 24,950 150 25,100 25,200 24,700 2,404
2017.09.20 25,100 100 24,750 25,800 24,600 5,343
2017.09.19 25,000 0 25,000 25,200 24,600 5,493
2017.09.18 25,000 250 25,350 25,350 24,700 4,293
2017.09.14 24,700 100 24,850 24,950 24,550 9,701
2017.09.12 24,800 200 24,150 25,000 24,150 28,059
2017.09.11 24,600 250 24,850 25,150 24,150 12,312
2017.09.08 24,850 600 25,300 25,350 24,700 16,688
2017.09.07 25,450 50 25,350 25,700 25,100 10,645
2017.09.06 25,500 50 25,600 25,750 25,300 9,363
2017.09.05 25,550 800 26,200 26,450 25,300 16,698
2017.09.04 26,350 500 26,350 26,600 26,050 6,112
2017.09.01 26,850 0 26,850 27,500 26,700 11,622
2017.08.29 27,350 0 27,350 27,350 26,750 9,350
2017.08.28 27,350 50 27,350 27,400 27,200 6,295
2017.08.25 27,400 250 27,600 27,650 27,300 3,664
2017.08.24 27,650 200 27,300 27,650 27,300 5,186
2017.08.23 27,450 150 27,600 27,600 27,200 3,538
2017.08.18 27,250 0 27,050 27,400 27,050 3,860
2017.08.17 27,250 150 27,100 27,400 27,100 5,422
2017.08.16 27,400 350 27,000 27,600 27,000 4,895
2017.08.11 27,000 700 27,500 27,750 26,750 10,321
2017.08.10 27,700 50 27,900 27,900 27,250 9,250
2017.08.09 27,750 150 27,600 28,050 27,550 7,340
2017.08.08 27,900 0 28,000 28,250 27,800 5,055
2017.08.07 27,900 300 28,300 28,550 27,850 15,913
2017.08.04 28,200 50 28,150 28,650 27,850 11,221
2017.08.03 28,150 350 28,800 28,800 28,000 6,135
2017.07.31 28,550 500 29,000 29,400 28,400 7,472
2017.07.28 29,050 600 29,700 29,900 28,850 8,958
2017.07.27 29,650 400 29,300 29,650 29,250 8,188
2017.07.26 29,250 600 28,800 30,100 28,800 25,717
2017.07.25 28,650 50 28,450 28,850 28,350 5,087
2017.07.24 28,600 200 29,100 29,150 28,600 6,627
2017.07.19 29,300 300 29,000 29,350 29,000 8,700
2017.07.18 29,000 200 28,800 29,100 28,450 12,398
2017.07.17 28,800 650 27,800 28,950 27,800 20,577
2017.07.14 28,150 900 29,000 29,100 27,950 33,014
2017.07.13 29,050 950 30,000 30,000 28,750 57,531
2017.07.12 30,000 1,050 29,900 30,400 29,550 49,299
2017.07.07 31,850 1,200 33,100 33,100 30,800 39,022
2017.07.06 33,050 400 33,500 33,550 33,000 17,638
2017.07.05 33,450 450 33,350 33,700 33,300 18,810
2017.07.04 33,900 300 33,900 34,000 33,400 27,491
2017.07.03 34,200 650 34,650 34,950 33,850 36,409
2017.06.30 34,850 50 34,800 35,250 34,600 12,805
2017.06.29 34,800 50 35,050 35,050 34,650 6,117
2017.06.27 35,050 450 34,550 35,300 34,550 10,293
2017.06.26 34,600 300 35,000 35,300 34,600 16,105
2017.06.23 34,900 250 34,400 36,000 34,400 13,485
2017.06.22 34,650 600 35,200 35,500 34,650 18,973
2017.06.21 35,500 250 35,000 35,600 34,900 3,440
2017.06.20 35,250 450 35,850 36,000 35,250 17,888
2017.06.16 36,050 0 36,100 36,350 35,850 10,294
2017.06.15 36,050 200 36,300 36,500 35,700 18,078
2017.06.14 36,250 350 36,600 36,900 36,050 14,726
2017.06.13 36,600 300 36,300 36,850 36,200 14,845
2017.06.12 36,300 1,300 37,300 37,500 36,250 45,105
2017.06.07 37,950 100 37,600 38,350 37,250 33,086
2017.06.05 37,850 500 38,300 38,700 37,350 37,189
2017.06.02 38,350 1,500 37,000 39,450 37,000 91,405
2017.06.01 36,850 400 36,400 37,150 36,350 27,392
2017.05.31 36,450 450 36,900 37,200 36,400 26,276
2017.05.30 36,900 350 36,350 37,050 36,300 15,419
2017.05.29 36,550 450 37,000 37,200 36,450 16,931
2017.05.26 37,000 900 36,500 37,400 36,150 38,651
2017.05.23 36,300 400 37,000 37,000 35,950 51,905
2017.05.22 36,700 900 37,900 38,300 36,650 58,396
2017.05.19 37,600 150 37,900 38,300 37,300 59,561
2017.05.18 37,450 650 36,450 37,750 36,300 95,823
2017.05.17 36,800 1,400 35,900 37,700 35,750 163,765
2017.05.16 35,250 400 35,500 36,650 35,200 22,145
2017.05.11 34,450 50 34,450 34,800 34,250 22,470
2017.05.10 34,400 50 35,000 35,000 34,250 33,137
2017.05.08 34,350 0 33,800 34,350 33,800 23,156
2017.05.04 34,350 400 33,800 34,550 33,800 26,523
2017.05.02 33,950 300 34,250 34,450 33,900 16,987
2017.04.28 34,250 600 34,650 34,950 34,100 16,481
2017.04.25 35,550 200 35,750 35,850 35,350 17,627
2017.04.24 35,750 1,250 36,850 36,850 35,450 36,674
2017.04.21 37,000 400 36,600 38,650 36,600 98,742
2017.04.20 36,600 150 36,200 36,850 36,200 19,720
2017.04.19 36,450 0 36,900 37,000 36,050 23,423
2017.04.18 36,450 0 36,450 36,750 36,200 15,377
2017.04.17 36,450 900 35,550 37,200 35,550 43,558
2017.04.13 35,700 0 35,700 35,800 35,300 7,144
2017.04.12 35,700 200 35,950 35,950 35,450 8,834
2017.04.11 35,900 300 35,450 35,950 35,100 15,671
2017.04.10 35,600 450 37,000 37,400 35,450 60,689
2017.04.07 36,050 900 35,200 36,200 35,200 23,807
2017.04.04 36,000 200 36,100 36,400 36,000 12,883
2017.04.03 36,200 450 35,500 36,200 35,500 21,751
2017.03.31 35,750 550 35,250 36,000 35,050 16,708
2017.03.30 35,200 0 35,700 35,750 35,000 18,638
2017.03.28 34,600 200 34,400 34,800 34,300 15,085
2017.03.27 34,400 100 34,300 35,050 34,300 32,040
2017.03.24 34,100 0 33,900 34,100 33,900 799
2017.03.23 34,100 50 34,200 34,400 33,900 11,888
2017.03.22 34,150 0 34,450 34,450 33,750 16,389
2017.03.21 34,150 150 34,050 34,350 34,000 8,226
2017.03.20 34,000 500 34,300 34,500 33,950 12,110
2017.03.17 34,500 400 34,600 35,050 34,200 16,848
2017.03.16 34,100 100 34,000 34,650 33,900 5,467
2017.03.15 34,000 650 34,650 34,900 33,950 7,122
2017.03.14 34,650 50 34,800 34,800 34,050 11,861
2017.03.13 34,700 100 34,650 35,250 34,300 8,431
2017.03.10 34,600 100 34,550 35,350 34,150 13,400
2017.03.09 34,500 400 34,450 35,050 33,950 15,804
2017.03.08 34,100 200 33,750 34,700 33,550 10,834
2017.03.07 33,900 600 34,150 34,200 33,750 16,014
2017.03.06 34,500 750 33,500 34,600 33,000 21,996
2017.03.03 33,750 1,750 35,450 35,450 33,500 45,011
2017.03.02 35,500 350 35,650 35,950 35,200 12,610
2017.02.28 35,850 100 36,350 36,550 35,400 26,690
2017.02.27 35,950 1,150 37,400 37,450 35,950 37,830
2017.02.24 37,100 250 37,650 39,750 36,900 148,804
2017.02.23 36,850 2,150 34,950 41,650 34,900 673,789
2017.02.22 34,700 350 35,000 35,100 34,700 9,956
2017.02.21 35,050 50 35,400 35,400 34,500 5,717
2017.02.20 35,100 250 34,850 35,300 34,850 6,173
2017.02.17 34,850 50 34,600 34,900 34,500 6,452
2017.02.16 34,900 650 35,700 35,700 34,850 7,096
2017.02.15 35,550 350 35,250 35,700 34,850 12,515
2017.02.14 35,200 700 34,550 35,800 34,250 21,482
2017.02.13 34,500 200 34,300 34,550 34,000 7,903
2017.02.10 34,300 0 34,650 34,750 34,200 6,980
2017.02.09 34,300 150 34,500 34,500 34,000 10,377
2017.02.08 34,150 0 34,300 34,500 33,900 5,703
2017.02.07 34,150 400 33,900 34,350 33,750 11,097
2017.02.06 33,750 600 32,900 33,750 32,900 13,038
2017.02.03 33,150 700 33,600 33,700 33,100 17,270
2017.02.02 33,850 400 34,300 34,550 33,750 10,525
2017.01.31 33,800 400 34,150 34,250 33,600 4,945
2017.01.26 34,200 650 33,600 34,950 33,500 12,776
2017.01.25 33,550 50 33,800 34,150 33,350 7,645
2017.01.24 33,600 650 34,250 34,300 33,500 13,940
2017.01.23 34,250 900 35,150 35,250 34,250 12,534
2017.01.20 35,150 150 35,100 35,300 34,700 13,416
2017.01.19 35,300 50 35,400 35,450 34,650 17,755
2017.01.18 35,350 300 35,350 35,700 34,800 23,410
2017.01.17 35,050 400 34,850 35,400 34,500 13,108
2017.01.16 34,350 300 34,650 34,900 34,350 2,901
2017.01.13 34,650 550 35,150 35,500 34,650 14,800
2017.01.12 35,200 1,000 34,250 35,450 34,150 37,214
2017.01.11 34,200 900 35,450 35,850 34,000 41,164
2017.01.10 35,100 700 35,850 36,150 34,950 37,120
2017.01.09 35,800 1,250 37,400 37,600 35,600 70,058
2017.01.06 37,050 1,150 38,150 38,550 36,700 100,673
2017.01.05 38,200 5,600 32,750 42,350 32,750 686,919
2017.01.04 32,600 200 32,400 32,750 32,300 5,658
2017.01.03 32,400 0 32,350 32,950 32,300 10,247
2016.12.29 33,700 300 34,000 34,400 33,700 8,576
2016.12.28 34,000 150 33,950 34,150 33,700 6,341
2016.12.27 33,850 150 33,950 34,300 33,750 10,902
2016.12.26 34,000 250 34,500 34,500 33,950 5,760
2016.12.23 34,250 100 34,050 34,400 33,900 4,712
2016.12.22 34,350 50 33,900 34,350 33,850 8,781
2016.12.21 34,300 250 34,200 34,500 33,700 9,959
2016.12.20 34,050 800 34,850 34,850 33,850 22,340
2016.12.19 34,850 950 35,350 35,700 33,900 32,719
2016.12.16 35,800 150 35,950 36,000 35,150 7,155
2016.12.15 35,650 150 35,400 35,900 35,050 9,234
2016.12.14 35,500 200 35,950 35,950 35,500 4,962
2016.12.13 35,700 200 35,550 36,250 35,200 9,485
2016.12.12 35,500 450 35,100 35,900 34,600 14,076
2016.12.09 35,050 1,050 33,700 35,500 33,700 19,471
2016.12.08 34,000 850 33,400 34,700 33,400 12,729
2016.12.07 33,150 1,100 34,550 34,550 33,150 26,490
2016.12.06 34,250 700 33,900 34,600 33,550 17,250
2016.12.05 33,550 700 34,700 35,100 33,500 16,798
2016.12.02 34,250 1,350 35,600 35,800 34,250 34,852
2016.12.01 35,600 300 35,800 36,100 35,300 10,195
2016.11.30 35,900 100 36,000 36,450 35,600 20,722
2016.11.29 36,000 350 35,850 36,200 35,500 12,202
2016.11.28 35,650 500 35,900 36,100 35,500 9,085
2016.11.25 36,150 200 35,650 36,850 35,600 13,555
2016.11.24 35,950 900 36,600 37,150 35,750 14,675
2016.11.23 36,850 400 37,250 37,450 36,100 7,416
2016.11.21 36,500 1,900 38,300 38,700 36,500 16,462
2016.11.18 38,400 650 39,050 39,300 37,750 15,725
2016.11.17 39,050 200 39,100 39,800 38,900 12,260
2016.11.16 39,250 250 39,100 39,350 38,650 10,321
2016.11.15 39,000 1,550 37,800 39,750 37,300 35,801
2016.11.14 37,450 150 37,650 38,250 37,300 14,267
2016.11.11 37,600 150 37,700 38,250 36,500 17,391
2016.11.10 37,750 1,100 37,150 37,800 37,000 22,244
2016.11.09 36,650 1,850 38,700 38,700 35,550 36,746
2016.11.08 38,500 0 38,500 39,300 38,350 12,310
2016.11.07 38,500 950 38,900 39,950 37,750 31,930
2016.11.04 39,450 2,150 37,650 42,750 36,800 84,694
2016.11.03 37,300 600 35,550 37,400 35,550 20,502
2016.11.02 36,700 1,600 37,550 37,950 36,000 32,464
2016.11.01 38,300 1,050 38,900 39,300 38,000 28,265
2016.10.31 39,350 1,200 40,500 40,500 39,050 19,410
2016.10.28 40,550 50 40,200 41,000 40,150 8,104
2016.10.27 40,500 500 39,750 40,750 39,750 7,768
2016.10.26 40,000 600 40,200 40,500 39,800 22,126
2016.10.25 40,600 1,250 41,750 41,750 39,950 26,768
2016.10.24 41,850 600 41,650 41,850 40,500 20,455
2016.10.21 41,250 500 40,700 41,400 40,700 11,436
2016.10.20 40,750 800 41,550 41,900 40,700 20,644
2016.10.19 41,550 400 41,950 42,300 41,350 13,422
2016.10.18 41,950 350 42,300 42,550 41,900 9,609
2016.10.17 42,300 50 42,550 42,550 41,550 8,635
2016.10.14 42,250 350 41,700 42,600 41,700 9,349
2016.10.13 41,900 100 41,800 42,650 41,800 10,244
2016.10.12 41,800 250 41,700 42,450 41,700 10,082
2016.10.10 42,400 300 41,700 42,750 41,500 16,591
2016.10.07 42,100 1,300 43,450 43,450 42,100 30,905
2016.10.06 43,400 50 43,650 43,750 43,100 13,964
2016.10.05 43,350 250 42,600 43,900 42,600 22,648
2016.10.04 43,100 550 43,100 44,050 43,100 33,965
2016.09.30 43,650 1,800 44,950 45,100 43,650 35,707
2016.09.29 45,450 350 44,900 45,700 44,900 20,470
2016.09.28 45,100 150 44,900 45,700 44,750 22,686
2016.09.27 45,250 1,200 44,050 45,400 43,450 41,376
2016.09.26 44,050 1,550 45,600 45,600 44,050 43,075
2016.09.23 45,600 600 44,900 45,850 44,900 29,534
2016.09.22 45,000 50 45,500 45,700 44,800 32,424
2016.09.21 45,050 600 45,550 45,600 44,700 47,648
2016.09.20 45,650 3,350 48,500 48,600 45,400 118,312
2016.09.19 49,000 700 48,400 52,100 48,300 130,693
2016.09.13 48,300 800 49,150 50,300 48,300 48,570
2016.09.12 49,100 3,400 51,000 52,000 49,100 75,032
2016.09.09 52,500 1,200 51,300 52,800 50,200 84,100
2016.09.07 52,800 3,200 55,600 56,100 52,000 159,031
2016.09.06 56,000 1,400 56,900 57,700 54,800 117,011
2016.09.02 59,000 500 58,500 59,900 57,200 244,493
2016.09.01 59,500 6,000 54,100 61,000 54,000 590,200
2016.08.31 53,500 4,500 57,000 57,500 53,500 186,787
2016.08.30 58,000 2,500 58,000 61,000 55,300 395,023
2016.08.29 55,500 400 57,400 62,900 53,800 886,676
2016.08.26 55,900 8,500 47,550 60,500 46,200 1,724,142
2016.08.25 47,400 4,100 54,200 54,500 47,350 563,803
2016.08.24 51,500 11,850 39,650 51,500 39,650 558,735
2016.08.23 40,000 500 39,250 40,150 39,250 2,721
2016.08.22 39,500 500 39,800 40,000 39,300 12,157
2016.08.19 39,800 300 39,900 39,900 39,700 1,353
2016.08.18 40,100 700 40,550 40,700 40,050 22,398
2016.08.17 40,800 600 41,400 41,400 40,600 18,396
2016.08.16 41,400 700 42,200 42,400 41,300 18,298
2016.08.12 42,100 250 41,850 42,750 41,700 31,805
2016.08.11 41,850 350 41,900 42,000 41,300 16,933
2016.08.10 41,500 400 41,050 42,050 40,750 26,765
2016.08.09 41,100 0 40,700 41,400 40,700 17,313
2016.08.08 41,100 750 41,050 41,600 40,550 37,591
2016.08.05 41,850 1,150 42,700 42,750 41,400 43,521
2016.08.04 43,000 1,800 44,800 45,050 42,600 73,315
2016.08.03 44,800 650 45,450 45,450 44,550 12,839
2016.08.02 45,450 450 45,750 45,750 45,100 9,725
2016.08.01 45,900 1,200 47,450 47,450 45,750 14,256
2016.07.29 47,100 100 47,100 47,400 47,050 5,689
2016.07.28 47,000 250 47,000 47,050 46,700 4,470
2016.07.27 46,750 0 46,950 47,200 46,550 11,200
2016.07.26 46,750 900 47,500 47,750 46,650 22,643
2016.07.25 47,650 850 48,400 48,800 47,450 20,855
2016.07.22 48,500 750 48,850 49,300 48,500 18,958
2016.07.21 49,250 400 49,500 49,500 48,900 23,604
2016.07.20 49,650 200 49,600 50,100 49,100 8,975
2016.07.19 49,850 100 49,800 49,950 49,450 8,672
2016.07.18 49,750 650 50,600 50,600 49,500 16,555
2016.07.15 50,400 400 50,800 50,900 50,200 8,952
2016.07.14 50,800 600 49,950 51,000 49,600 8,617
2016.07.13 50,200 500 49,950 50,400 49,700 9,877
2016.07.12 49,700 400 50,000 50,000 49,500 13,258
2016.07.11 50,100 300 50,000 50,200 49,550 7,704
2016.07.08 50,400 400 50,200 50,600 49,850 18,637
2016.07.06 49,900 700 50,600 50,900 49,400 7,380
2016.07.05 50,600 1,000 51,200 51,700 50,300 10,772
2016.07.04 51,600 100 51,700 52,000 51,400 6,873
2016.07.01 51,700 100 52,100 52,100 51,500 7,067
2016.06.30 51,600 600 51,600 51,800 50,400 10,271
2016.06.29 51,000 1,200 50,300 51,500 50,200 12,495
2016.06.28 49,800 50 49,000 49,950 49,000 8,187
2016.06.27 49,850 550 48,000 50,000 47,900 20,998
2016.06.24 49,300 3,200 52,600 53,300 48,950 28,974
2016.06.23 52,500 1,100 53,800 53,800 52,500 7,455
2016.06.22 53,600 1,000 52,600 53,800 52,300 9,054
2016.06.21 52,600 100 52,900 53,000 51,900 8,045
2016.06.20 52,700 200 52,600 53,000 52,300 11,248
2016.06.17 52,900 100 53,400 53,500 52,500 8,890
2016.06.16 52,800 1,800 55,000 55,100 52,800 13,847
2016.06.15 54,600 200 54,800 55,000 54,400 4,689
2016.06.14 54,800 300 55,300 55,300 54,400 11,326
2016.06.13 55,100 500 55,600 55,600 55,000 8,485
2016.06.10 55,600 0 55,400 55,700 55,000 8,850
2016.06.09 55,600 200 55,100 55,600 54,800 12,551
2016.06.08 55,400 0 55,400 55,800 55,100 7,827
2016.06.07 55,400 100 55,900 55,900 55,100 6,933
2016.06.03 55,500 200 55,300 55,800 55,000 7,798
2016.06.02 55,300 300 56,000 56,000 55,300 8,848
2016.06.01 55,600 0 55,300 56,000 55,200 13,974
2016.05.31 55,600 900 54,700 56,100 54,500 10,757
2016.05.30 54,700 100 54,900 55,100 54,100 14,208
2016.05.27 54,800 500 55,600 55,600 54,300 13,926
2016.05.26 55,300 500 55,200 55,800 55,200 6,978
2016.05.25 55,800 0 55,900 56,200 55,100 31,373
2016.05.24 55,800 1,200 57,700 57,700 55,100 18,322
2016.05.23 57,000 0 57,000 57,100 56,000 9,960
2016.05.20 57,000 200 56,100 57,200 56,100 9,921
2016.05.19 56,800 400 55,500 57,200 55,500 10,283
2016.05.18 56,400 1,600 57,100 57,600 56,200 17,240
2016.05.17 58,000 2,000 60,000 60,400 57,900 41,922
2016.05.16 60,000 900 60,900 60,900 59,800 25,153
2016.05.13 60,900 500 61,000 62,400 60,400 21,020
2016.05.12 61,400 600 61,900 61,900 60,900 12,296
2016.05.11 62,000 700 61,400 62,500 60,900 27,596
2016.05.10 61,300 100 60,600 61,300 60,100 25,226
2016.05.09 61,400 1,200 61,500 62,300 60,800 35,132
2016.05.04 62,600 500 62,800 63,100 62,200 12,711
2016.05.03 63,100 500 62,600 63,100 62,000 19,927
2016.05.02 62,600 3,800 64,000 64,100 62,000 45,534
2016.04.29 66,400 1,300 67,700 67,700 65,700 19,074
2016.04.28 67,700 1,300 69,000 69,100 67,700 33,691
2016.04.27 69,000 3,100 66,100 69,000 65,700 55,880
2016.04.26 65,900 1,400 67,000 67,300 65,500 24,086
2016.04.25 67,300 300 68,300 69,400 67,000 35,018
2016.04.22 67,600 100 66,900 67,900 65,600 21,913
2016.04.21 67,500 200 68,200 69,200 67,000 20,981
2016.04.20 67,700 500 67,600 69,200 67,400 47,560
2016.04.19 67,200 1,000 66,800 67,700 65,800 44,464
2016.04.18 66,200 200 69,100 70,000 65,700 93,990
2016.04.15 66,000 3,900 62,500 68,400 62,500 117,049
2016.04.14 62,100 400 61,900 62,500 61,700 15,183
2016.04.12 61,700 200 61,800 62,200 60,700 21,334
2016.04.11 61,900 2,000 63,300 63,900 61,800 23,365
2016.04.08 63,900 0 63,800 63,900 62,300 13,018
2016.04.07 63,900 600 65,000 65,000 63,100 10,078
2016.04.06 64,500 1,100 63,500 64,600 62,600 17,971
2016.04.05 63,400 1,000 62,400 64,200 61,500 29,081
2016.04.04 62,400 1,700 65,000 65,000 62,000 35,020
2016.04.01 64,100 2,800 66,100 66,100 64,000 42,216
2016.03.31 66,900 2,400 64,600 67,000 64,600 53,024
2016.03.30 64,500 1,400 63,500 64,800 62,700 21,704
2016.03.29 63,100 600 62,200 63,400 62,100 8,495
2016.03.28 62,500 300 63,100 63,900 62,400 13,308
2016.03.25 62,800 100 63,600 63,600 61,600 18,786
2016.03.24 62,900 1,000 63,500 64,000 62,900 17,022
2016.03.23 63,900 900 65,000 65,000 63,600 22,324
2016.03.22 64,800 200 64,600 65,000 63,900 21,711
2016.03.21 64,600 600 64,800 65,100 63,600 25,693
2016.03.18 64,000 500 64,300 65,100 63,300 22,515
2016.03.17 64,500 1,200 65,700 66,300 62,900 52,089
2016.03.16 65,700 600 66,800 67,100 64,800 37,458
2016.03.15 66,300 1,600 67,600 68,900 66,000 33,452
2016.03.14 67,900 1,800 69,800 70,000 67,500 38,445
2016.03.11 69,700 600 68,700 70,800 68,000 50,644
2016.03.10 69,100 1,600 71,300 72,000 68,400 69,967
2016.03.09 70,700 5,500 75,000 75,000 69,900 135,897
2016.03.08 76,200 10,600 68,100 81,000 68,000 485,768
2016.03.07 65,600 900 66,500 67,100 64,800 21,108
2016.03.04 66,500 1,900 64,900 67,500 64,800 36,893
2016.03.03 64,600 3,600 61,400 65,300 60,900 36,899
2016.03.02 61,000 200 61,300 61,500 60,800 14,081
2016.02.29 60,800 100 60,900 61,300 60,600 6,768
2016.02.26 60,900 300 60,700 61,500 60,600 6,702
2016.02.25 60,600 500 61,100 62,000 60,600 11,408
2016.02.24 61,100 100 61,100 61,400 60,000 6,640
2016.02.23 61,000 500 61,700 62,400 60,900 13,246
2016.02.22 61,500 100 61,500 62,300 61,000 6,404
2016.02.19 61,600 200 61,200 62,400 60,600 10,203
2016.02.18 61,400 1,900 60,300 62,000 60,100 17,766
2016.02.17 59,500 1,100 60,700 61,800 59,200 24,802
2016.02.16 60,600 1,500 59,100 60,700 59,000 24,683
2016.02.15 59,100 500 60,100 61,000 58,000 25,885
2016.02.12 59,600 4,200 63,500 64,100 58,400 41,428
2016.02.11 63,800 5,400 67,000 67,400 63,800 36,121
2016.02.05 69,200 0 69,400 70,000 68,500 11,606
2016.02.04 69,200 1,100 68,800 69,500 68,100 15,030
2016.02.03 68,500 1,100 69,300 69,400 68,300 3,821
2016.02.02 69,600 600 70,200 70,600 69,100 15,651
2016.02.01 70,200 100 70,500 71,100 70,100 14,937
2016.01.29 70,100 1,800 72,100 72,100 69,900 19,524
2016.01.28 71,900 1,200 70,100 72,300 69,400 21,563
2016.01.27 70,700 300 70,700 73,000 69,800 47,891
2016.01.26 70,400 1,700 71,700 71,700 69,700 26,966
2016.01.25 72,100 1,500 71,500 73,200 70,900 24,900
2016.01.22 70,600 1,400 69,200 70,700 68,700 23,589
2016.01.21 69,200 800 70,000 70,500 68,000 36,076
2016.01.20 70,000 2,000 72,300 73,500 69,500 31,626
2016.01.19 72,000 500 71,800 73,400 71,700 19,171
2016.01.18 70,200 2,200 71,100 71,500 70,200 5,938
2016.01.15 72,400 2,200 74,600 76,400 72,400 38,163
2016.01.14 74,600 1,900 75,300 76,200 73,600 39,283
2016.01.13 76,500 300 76,400 77,200 75,300 42,074
2016.01.12 76,200 3,200 80,000 80,800 75,700 78,069
2016.01.11 79,400 5,600 84,500 84,500 79,100 72,513
2016.01.08 85,000 3,000 86,200 86,800 83,700 23,882
2016.01.07 88,000 3,000 90,300 91,400 87,700 25,371
2016.01.06 91,000 2,300 93,300 94,000 91,000 15,391
2016.01.05 93,300 1,300 92,000 94,000 91,100 14,704
2016.01.04 94,600 3,900 99,300 99,300 94,600 10,442
2015.12.30 98,500 700 99,200 100,000 97,300 15,328
2015.12.29 99,200 1,300 100,000 101,500 99,200 8,385
2015.12.28 100,500 3,500 105,500 105,500 99,500 12,151
2015.12.24 104,000 500 106,000 106,000 101,500 10,536
2015.12.23 100,500 1,000 101,000 101,500 100,500 273
2015.12.22 99,500 1,500 101,000 102,500 99,100 8,239
2015.12.21 101,000 1,400 99,700 101,000 99,600 6,070
2015.12.18 99,600 3,400 95,100 100,500 95,100 7,965
2015.12.17 96,200 2,800 102,500 102,500 95,200 12,669
2015.12.16 99,000 4,500 95,000 99,100 94,500 10,403
2015.12.15 94,500 300 93,600 95,500 93,600 5,316
2015.12.14 94,200 600 92,900 96,600 91,200 11,465
2015.12.11 94,800 3,400 97,900 98,200 94,600 12,772
2015.12.10 98,200 1,800 99,100 101,000 97,300 16,206
2015.12.09 100,000 3,000 102,500 103,500 100,000 9,964
2015.12.08 103,000 3,000 105,000 106,000 102,000 12,081
2015.12.07 106,000 1,000 108,000 109,000 106,000 5,529
2015.12.04 107,000 2,500 109,000 109,000 106,000 13,019
2015.12.03 109,500 500 108,500 110,500 108,000 24,552
2015.12.02 110,000 0 110,000 110,500 107,500 18,257
2015.12.01 110,000 5,500 104,500 110,500 103,000 41,857
2015.11.30 104,500 1,000 105,000 105,500 102,500 20,385
2015.11.27 105,500 500 106,000 106,000 103,500 9,403
2015.11.26 105,000 2,500 101,500 105,000 100,500 20,842
2015.11.25 102,500 500 103,000 103,000 100,000 13,986
2015.11.24 103,000 0 103,000 104,000 100,500 15,967
2015.11.23 103,000 8,500 96,400 103,500 96,100 65,564
2015.11.20 94,500 2,200 92,400 96,500 92,000 24,078
2015.11.19 92,300 300 92,100 93,500 90,700 18,872
2015.11.18 92,000 1,000 93,500 93,500 90,200 42,770
2015.11.17 93,000 3,000 96,100 97,100 91,000 72,336
2015.11.16 96,000 11,000 105,000 105,000 95,400 90,212
2015.11.13 107,000 1,500 107,500 109,000 105,000 17,382
2015.11.12 108,500 2,500 105,000 108,500 104,500 12,784
2015.11.11 106,000 2,000 103,000 106,500 103,000 12,821
2015.11.10 104,000 2,500 105,500 106,000 101,000 30,091
2015.11.09 106,500 3,000 109,500 110,000 106,000 25,061
2015.11.06 109,500 0 107,000 111,500 107,000 24,273
2015.11.05 109,500 2,000 107,500 109,500 105,500 17,745
2015.11.04 107,500 500 107,500 109,000 105,000 22,406
2015.11.03 108,000 500 108,500 110,500 107,000 17,132
2015.11.02 108,500 3,500 105,000 114,500 105,000 37,660
2015.10.30 105,000 2,000 106,500 107,500 104,500 21,790
2015.10.29 107,000 1,500 110,000 110,000 106,000 16,336
2015.10.28 108,500 0 107,500 110,500 107,000 15,568
2015.10.27 108,500 0 107,500 109,500 106,500 16,050
2015.10.26 108,500 2,000 107,000 109,000 105,500 19,820
2015.10.23 106,500 2,000 106,000 108,000 105,500 14,571
2015.10.22 104,500 4,500 108,000 109,000 104,500 28,375
2015.10.21 109,000 2,500 111,500 112,000 109,000 19,998
2015.10.20 111,500 2,500 109,000 114,000 109,000 28,526
2015.10.19 109,000 4,000 113,500 114,000 109,000 37,920
2015.10.16 113,000 1,000 111,500 113,500 111,500 19,106
2015.10.15 112,000 2,000 112,000 114,500 111,500 27,028
2015.10.14 114,000 1,000 115,000 116,000 113,000 21,222
2015.10.13 115,000 3,000 117,500 117,500 113,500 32,440
2015.10.12 118,000 4,500 112,500 119,500 112,000 48,790
2015.10.08 113,500 2,000 115,000 117,000 113,000 18,400
2015.10.07 115,500 3,500 117,500 118,000 115,000 28,579
2015.10.06 119,000 1,500 121,000 121,500 118,000 30,984
2015.10.05 120,500 1,500 121,500 122,000 119,000 32,855
2015.10.02 119,000 1,000 123,000 123,000 117,500 43,290
2015.10.01 120,000 10,000 110,500 123,000 110,500 129,338
2015.09.30 110,000 1,500 106,500 110,000 103,500 43,103
2015.09.25 108,500 3,000 110,500 111,500 107,500 35,228
2015.09.24 111,500 1,500 114,000 114,500 111,500 28,352
2015.09.23 113,000 0 112,000 115,500 112,000 32,092
2015.09.22 113,000 2,000 115,000 115,000 112,000 39,327
2015.09.21 115,000 4,000 117,000 117,500 114,500 32,787
2015.09.18 119,000 0 118,000 119,500 116,000 54,742
2015.09.17 119,000 3,000 118,000 119,000 115,500 31,914
2015.09.16 116,000 1,000 115,500 117,500 113,500 36,044
2015.09.15 115,000 1,000 116,000 117,500 109,000 36,361
2015.09.14 116,000 3,000 119,500 121,000 113,500 50,684
2015.09.11 119,000 3,500 122,500 124,000 116,500 75,564
2015.09.10 122,500 500 122,000 127,500 121,000 80,925
2015.09.09 122,000 0 125,000 125,500 119,500 63,844
2015.09.08 122,000 8,500 113,000 128,000 113,000 131,831
2015.09.07 113,500 500 113,000 116,000 110,000 36,364
2015.09.04 114,000 5,500 118,500 120,500 114,000 38,262
2015.09.03 119,500 500 120,500 124,500 119,000 35,749
2015.09.02 120,000 1,500 117,500 124,000 117,000 51,528
2015.09.01 121,500 6,000 127,000 128,000 121,500 51,577
2015.08.31 127,500 500 130,500 135,500 126,500 110,373
2015.08.28 127,000 1,500 127,500 128,500 125,500 50,918
2015.08.27 125,500 500 128,000 129,500 123,500 64,943
2015.08.26 126,000 4,500 120,000 126,000 117,500 97,808
2015.08.25 121,500 3,500 122,000 124,500 117,000 70,093
2015.08.24 118,000 1,000 121,500 126,500 115,500 75,697
2015.08.21 119,000 1,000 111,500 119,500 108,500 90,794
2015.08.20 120,000 6,000 123,500 126,500 120,000 78,266
2015.08.19 126,000 8,000 130,000 133,000 125,000 74,991
2015.08.18 134,000 1,000 132,000 134,000 127,000 68,946
2015.08.17 133,000 1,500 131,500 137,000 127,000 91,683
2015.08.13 131,500 6,000 127,500 136,000 126,000 146,134
2015.08.12 125,500 5,500 132,500 133,000 124,000 94,155
2015.08.11 131,000 5,500 136,500 138,500 131,000 124,553
2015.08.10 136,500 11,500 145,000 146,500 135,000 142,132
2015.08.07 148,000 22,500 157,500 163,000 148,000 277,991
2015.08.06 170,500 24,000 149,000 180,000 147,500 535,533
2015.08.05 146,500 3,500 150,000 150,500 145,000 82,495
2015.08.04 150,000 2,000 156,000 161,000 145,000 100,090
2015.08.03 152,000 2,000 151,000 159,000 148,000 92,215
2015.07.31 150,000 3,500 148,500 155,000 144,500 75,478
2015.07.30 146,500 3,500 150,000 152,000 140,500 54,658
2015.07.29 150,000 4,500 153,500 157,000 147,000 71,524
2015.07.28 154,500 3,500 146,000 160,500 142,000 119,707
2015.07.27 151,000 6,500 161,000 161,500 142,500 119,451
2015.07.24 157,500 9,000 163,500 169,500 156,000 97,005
2015.07.23 166,500 1,500 165,000 178,000 152,500 253,353
2015.07.22 168,000 28,000 184,000 186,500 165,500 229,604
2015.07.21 196,000 23,000 176,500 196,000 163,500 107,135
2015.07.20 173,000 27,000 185,000 185,000 173,000 115,861
2015.07.17 200,000 30,000 185,000 220,500 180,500 212,174
2015.07.15 170,000 39,000 146,000 170,000 145,000 687,137
2015.07.14 131,000 30,000 131,000 131,000 131,000 18,543
2015.07.13 101,000 23,000 101,000 101,000 101,000 8,647
2015.07.10 78,000 18,000 64,000 78,000 63,000 860,839
2015.07.09 60,000 900 59,900 60,700 57,300 20,350
2015.07.08 60,900 4,300 65,200 67,100 59,300 29,917
2015.07.07 65,200 1,500 65,000 66,200 62,500 25,359
2015.07.06 63,700 1,700 62,500 65,200 62,500 34,580
2015.07.03 62,000 0 62,700 63,500 61,600 15,848
2015.07.02 62,000 500 61,900 63,900 61,200 17,565
2015.07.01 61,500 1,100 60,000 61,700 59,500 20,724
2015.06.30 60,400 300 58,600 60,900 58,600 11,403
2015.06.29 60,100 100 58,200 60,100 57,000 13,415
2015.06.26 60,000 3,200 57,600 60,900 56,500 14,882
2015.06.25 56,800 500 56,300 57,400 55,700 11,130
2015.06.24 56,300 600 55,700 56,500 55,000 9,668
2015.06.23 55,700 300 55,000 55,700 54,700 10,565
2015.06.22 55,400 200 56,500 56,700 54,900 12,634
2015.06.18 56,100 1,000 54,500 56,400 54,400 7,279
2015.06.17 55,100 300 55,500 55,500 53,600 7,011
2015.06.16 55,400 1,000 56,200 56,600 54,400 12,337
2015.06.15 56,400 2,600 59,100 59,100 56,200 10,727
2015.06.12 59,000 800 61,000 61,000 58,600 6,588
2015.06.11 59,800 3,600 56,900 60,000 56,900 17,361
2015.06.10 56,200 700 55,600 57,300 55,400 12,247
2015.06.09 55,500 400 55,600 57,100 55,400 7,965
2015.06.08 55,900 0 55,900 57,200 55,300 9,133
2015.06.05 55,400 1,300 56,200 57,900 55,300 3,513
2015.06.04 56,700 400 56,600 58,100 55,800 12,449
2015.06.03 57,100 1,100 57,700 58,200 56,500 15,241
2015.06.02 58,200 200 59,400 59,400 57,300 13,375
2015.06.01 58,400 700 58,000 59,300 57,100 14,681
2015.05.29 57,700 1,300 59,300 59,300 57,300 13,806
2015.05.28 59,000 900 59,100 59,900 57,700 16,421
2015.05.27 59,900 200 59,500 61,400 59,000 14,542
2015.05.26 60,100 1,900 62,000 62,000 59,900 24,312
2015.05.22 62,000 2,600 65,800 65,800 61,900 18,236
2015.05.21 60,400 2,200 59,000 61,000 58,200 6,898
2015.05.20 58,200 1,300 61,000 61,000 57,200 15,820
2015.05.19 59,500 400 61,200 62,000 59,000 17,726
2015.05.18 59,900 400 60,500 62,500 59,200 14,248
2015.05.14 61,000 100 62,000 62,000 60,000 15,991
2015.05.13 60,900 2,400 58,100 60,900 57,500 18,258
2015.05.11 59,300 2,900 56,400 59,300 55,700 13,084
2015.05.08 56,400 1,300 55,700 57,000 55,100 13,369
2015.05.07 55,100 2,400 56,700 57,500 54,500 24,486
2015.05.06 57,500 1,500 58,400 58,800 56,000 12,061
2015.05.04 59,000 0 59,000 59,500 57,100 10,278
2015.04.30 59,000 2,800 61,200 62,800 58,700 22,391
2015.04.29 61,800 1,100 63,000 63,600 61,800 6,433
2015.04.28 62,900 200 62,700 64,400 60,900 13,911
2015.04.27 62,700 100 63,800 63,800 61,200 16,568
2015.04.24 62,600 1,600 62,900 66,000 61,100 76,741
2015.04.23 61,000 300 62,000 63,000 59,600 40,102
2015.04.22 60,700 1,500 62,200 62,900 59,000 34,794
2015.04.21 62,200 2,100 64,500 64,600 61,000 32,783
2015.04.20 64,300 100 64,400 65,500 62,900 22,919
2015.04.17 64,400 1,700 63,500 65,200 63,500 19,881
2015.04.16 66,100 1,100 65,100 67,500 65,000 30,213
2015.04.14 65,300 500 66,100 66,800 62,700 58,819
2015.04.13 65,800 5,800 72,100 72,300 64,700 92,746
2015.04.10 71,600 600 71,900 71,900 70,100 14,793
2015.04.09 71,000 600 70,900 72,200 70,500 11,011
2015.04.08 71,600 1,100 70,300 71,700 69,300 18,307
2015.04.07 70,500 0 70,900 70,900 69,800 12,246
2015.04.06 70,500 2,100 72,900 73,300 68,800 44,227
2015.04.03 72,600 3,600 77,000 77,700 71,400 45,775
2015.04.02 76,200 4,300 86,000 87,900 75,900 81,695
2015.04.01 80,500 10,500 70,500 80,500 70,400 74,859
2015.03.31 70,000 500 69,700 71,000 69,400 8,786
2015.03.30 70,500 200 70,400 71,600 69,300 8,092
2015.03.27 70,300 800 68,700 72,000 68,100 21,758
2015.03.26 69,500 0 70,000 70,100 67,000 26,429
2015.03.25 69,500 2,500 67,100 70,600 66,400 44,239
2015.03.24 67,000 1,000 65,300 68,000 65,000 19,087
2015.03.23 66,000 300 66,300 67,700 64,500 15,159
2015.03.20 66,300 300 68,100 68,900 63,500 57,584
2015.03.19 66,600 4,600 63,900 70,700 63,300 86,782
2015.03.17 57,400 1,800 56,700 59,400 55,600 26,198
2015.03.16 55,600 0 56,100 56,900 55,400 9,362
2015.03.13 55,600 500 55,300 55,900 54,600 11,355
2015.03.12 55,100 800 54,500 55,100 53,200 8,927
2015.03.11 54,300 700 54,800 55,400 53,800 8,603
2015.03.10 55,000 800 56,000 56,400 54,200 8,790
2015.03.09 55,800 1,400 56,600 57,000 55,300 6,690
2015.03.05 58,200 100 58,600 59,100 57,700 8,331
2015.03.04 58,300 1,400 59,700 59,800 57,700 15,799
2015.03.03 59,700 800 60,100 60,200 58,500 16,351
2015.02.27 61,500 0 61,900 61,900 60,900 7,357
2015.02.26 61,500 300 60,900 61,800 60,900 3,437
2015.02.25 61,200 400 61,900 61,900 60,200 5,338
2015.02.24 61,600 0 62,200 62,300 61,000 7,869
2015.02.23 61,600 1,500 61,300 62,400 60,900 6,880
2015.02.17 60,100 1,400 60,300 61,400 58,200 10,272
2015.02.16 58,700 2,100 60,800 60,900 58,700 13,867
2015.02.13 60,800 300 61,400 61,400 59,300 7,454
2015.02.12 60,500 0 60,200 61,400 58,500 15,240
2015.02.11 60,500 1,800 61,700 62,000 60,500 16,821
2015.02.10 62,300 2,500 64,100 64,600 60,500 13,281
2015.02.09 64,800 300 65,100 65,500 62,300 7,783
2015.02.06 65,100 500 65,100 66,200 64,500 12,468
2015.02.05 65,600 1,000 66,100 67,000 65,100 11,514
2015.02.04 66,600 100 66,500 67,300 65,800 10,396
2015.02.03 66,500 100 66,300 67,600 65,500 12,755
2015.02.02 66,600 100 65,100 67,400 65,100 17,954
2015.01.30 66,500 2,200 65,000 66,500 63,900 33,649
2015.01.29 64,300 800 63,600 64,700 63,500 7,110
2015.01.28 63,500 1,000 61,600 64,100 61,600 12,746
2015.01.27 62,500 900 62,300 63,500 62,200 4,875
2015.01.26 63,400 100 63,100 63,700 62,300 11,789
2015.01.23 63,500 400 63,500 63,900 62,100 11,899
2015.01.22 63,100 100 62,400 63,800 61,000 15,103
2015.01.21 63,000 700 61,600 63,400 60,900 20,339
2015.01.20 62,300 100 63,300 63,300 60,800 7,391
2015.01.19 62,200 900 61,300 63,600 61,100 16,203
2015.01.15 65,100 2,800 68,000 68,000 65,000 22,281
2015.01.14 67,900 200 68,900 69,700 66,600 19,874
2015.01.13 67,700 3,100 70,100 71,300 67,600 22,077
2015.01.12 70,800 1,600 72,900 74,000 70,800 10,787
2015.01.09 72,400 1,800 70,700 72,500 70,000 8,632
2015.01.07 71,300 700 70,600 71,400 70,300 5,812
2015.01.05 73,000 2,500 74,500 74,600 71,700 13,313
2015.01.02 75,500 700 75,400 77,700 74,500 11,232
2014.12.30 76,200 3,200 73,500 76,500 72,600 13,427
2014.12.29 73,000 1,000 73,000 73,200 68,900 4,874
2014.12.26 72,000 2,000 69,600 72,700 69,600 13,708
2014.12.24 70,000 1,000 70,600 71,100 70,000 4,966
2014.12.23 71,000 200 71,200 71,800 69,800 14,892
2014.12.19 73,000 1,200 72,600 73,600 71,000 6,447
2014.12.18 71,800 700 72,900 72,900 70,500 15,436
2014.12.17 72,500 1,500 74,000 74,000 72,200 11,897
2014.12.16 74,000 100 74,500 74,500 72,600 14,262
2014.12.15 74,100 400 74,000 74,300 73,000 10,386
2014.12.12 73,700 1,500 72,800 73,700 70,100 24,826
2014.12.11 72,200 200 72,300 72,500 70,500 23,562
2014.12.10 72,400 1,500 70,900 72,400 69,800 12,513
2014.12.09 70,900 1,100 69,800 72,400 68,300 35,894
2014.12.08 69,800 1,200 71,000 71,000 68,800 22,528
2014.12.05 71,000 0 70,300 71,500 68,500 20,953
2014.12.04 71,000 2,700 73,000 74,200 66,000 134,856
2014.12.03 73,700 400 73,200 75,000 72,200 22,238
2014.12.02 73,300 1,400 74,700 75,200 73,000 15,957
2014.12.01 74,700 2,600 77,300 77,300 73,700 20,774
2014.11.28 77,300 0 77,300 79,100 75,100 28,670
2014.11.27 77,300 3,200 80,100 81,000 77,000 27,800
2014.11.26 80,500 700 80,400 83,800 79,000 67,997
2014.11.25 79,800 6,300 73,800 79,800 72,600 69,643
2014.11.24 72,900 400 73,300 74,000 71,800 23,510
2014.11.21 73,300 100 72,900 74,600 72,000 28,626
2014.11.20 73,400 500 73,900 74,200 71,300 35,611
2014.11.19 73,900 1,100 76,200 76,200 73,400 25,803
2014.11.18 75,000 1,600 73,400 75,200 72,400 31,287
2014.11.17 73,400 2,000 70,700 75,600 70,700 61,007
2014.11.14 71,400 500 70,400 72,000 69,000 33,903
2014.11.13 70,900 2,200 70,000 71,500 68,700 47,086
2014.11.12 68,700 1,400 68,100 69,400 66,100 60,793
2014.11.11 67,300 4,500 62,900 69,000 62,300 66,208
2014.11.10 62,800 900 62,100 63,400 61,500 16,961
2014.11.07 61,900 200 62,100 62,500 59,700 14,278
2014.11.06 62,100 500 62,100 63,000 58,700 32,635
2014.11.05 62,600 1,300 62,300 63,500 60,800 43,164
2014.11.04 61,300 1,700 63,100 63,600 60,000 20,731
2014.11.03 63,000 1,500 64,500 64,500 60,300 33,104
2014.10.31 64,500 0 64,500 64,900 63,000 7,518
2014.10.30 64,500 400 64,000 64,700 62,600 15,607
2014.10.29 64,100 500 65,200 65,600 62,700 22,591
2014.10.28 64,600 1,000 64,500 66,000 63,500 23,103
2014.10.27 65,600 1,200 66,900 67,800 64,600 12,730
2014.10.24 66,800 300 67,400 68,100 66,400 14,789
2014.10.23 67,100 1,100 66,000 68,000 65,900 13,840
2014.10.22 66,000 1,600 64,600 66,100 64,500 24,467
2014.10.21 64,400 400 63,600 65,800 63,600 17,652
2014.10.20 64,000 1,500 62,600 64,800 62,400 14,076
2014.10.17 62,500 1,700 63,400 64,200 61,700 13,510
2014.10.16 64,200 500 64,500 64,500 62,600 8,485
2014.10.15 63,700 600 62,800 64,900 62,500 17,807
2014.10.13 63,100 800 63,900 63,900 60,300 15,650
2014.10.10 63,900 400 64,300 64,500 61,300 29,497
2014.10.08 64,300 2,700 66,100 67,500 64,300 22,911
2014.10.07 67,000 200 67,000 68,300 66,200 22,383
2014.10.06 66,800 2,100 69,500 69,500 66,400 13,551
2014.10.02 68,900 300 67,200 69,700 67,200 8,516
2014.10.01 68,600 1,300 67,600 70,500 67,300 31,998
2014.09.30 67,300 300 67,000 68,000 66,200 10,685
2014.09.29 67,000 1,200 67,800 69,000 65,600 13,273
2014.09.26 68,200 500 68,800 69,300 67,100 11,187
2014.09.25 68,700 1,300 68,400 68,800 66,800 13,727
2014.09.24 67,400 3,000 70,500 70,500 67,300 25,725
2014.09.23 70,400 0 70,400 71,300 69,500 8,346
2014.09.22 70,400 700 70,700 71,600 69,100 13,161
2014.09.19 69,700 1,500 67,800 70,400 67,800 11,756
2014.09.18 68,200 0 69,300 69,300 67,000 13,514
2014.09.17 68,200 1,900 66,200 68,600 65,800 30,609
2014.09.16 66,200 1,800 65,200 67,400 64,000 26,348
2014.09.15 64,400 1,100 64,900 66,700 64,200 17,226
2014.09.12 65,500 500 66,000 66,800 63,200 44,240
2014.09.11 66,000 600 66,600 66,600 63,500 42,964
2014.09.05 66,600 200 66,800 67,400 63,900 57,860
2014.09.04 66,800 3,300 70,900 72,800 60,100 277,956
2014.09.03 70,100 5,100 64,600 72,600 64,200 75,722
2014.09.02 65,000 1,100 63,900 65,900 62,300 45,707
2014.09.01 63,900 500 64,500 64,600 61,800 42,521
2014.08.29 63,400 0 64,200 64,200 61,300 39,654
2014.08.28 63,400 1,500 62,400 64,100 60,300 52,822
2014.08.27 61,900 4,500 66,700 68,400 60,000 126,244
2014.08.26 66,400 3,400 62,800 67,500 62,500 72,266
2014.08.25 63,000 1,700 65,000 65,600 61,700 61,840
2014.08.22 64,700 3,700 61,600 64,800 60,200 60,490
2014.08.21 61,000 4,100 57,700 62,000 57,000 63,796
2014.08.20 56,900 100 57,500 57,900 55,600 34,584
2014.08.19 56,800 1,000 55,800 58,000 54,100 35,276
2014.08.18 55,800 900 56,400 56,900 54,500 39,471
2014.08.14 56,700 700 56,900 58,200 55,000 31,312
2014.08.13 56,000 3,500 52,600 58,400 52,600 102,703
2014.08.12 52,500 1,900 51,100 54,100 50,000 87,391
2014.08.11 50,900 100 50,000 51,400 48,600 37,880
2014.08.08 51,000 2,300 48,600 52,500 47,550 81,671
2014.08.07 48,700 2,500 46,600 50,800 46,600 104,530
2014.08.06 46,200 700 45,400 47,100 45,350 35,644
2014.08.05 45,500 0 45,500 45,550 43,100 36,490
2014.08.04 45,500 600 44,500 46,350 44,400 18,270
2014.08.01 44,900 1,350 45,450 47,350 44,900 26,781
2014.07.31 46,250 50 46,100 46,700 45,150 16,311
2014.07.30 46,300 400 46,900 47,700 45,150 30,754
2014.07.29 46,700 2,300 48,950 48,950 45,400 35,201
2014.07.28 48,800 2,000 47,750 50,700 47,600 44,582
2014.07.25 46,800 1,750 44,950 46,950 44,450 24,366
2014.07.24 45,050 250 44,700 46,250 43,600 28,111
2014.07.23 44,800 2,200 47,000 47,300 44,800 21,898
2014.07.22 47,000 350 47,700 47,900 45,500 22,835
2014.07.21 47,350 1,900 44,300 47,400 44,300 33,096
2014.07.18 45,450 50 44,850 47,500 44,450 47,186
2014.07.17 45,500 1,100 47,200 47,800 45,000 35,440
2014.07.16 46,600 1,250 48,500 53,500 45,050 101,876
2014.07.15 47,850 4,250 43,900 49,950 43,900 76,990
2014.07.14 43,600 100 43,800 45,850 41,550 87,146
2014.07.11 43,700 2,500 41,950 47,350 40,550 163,051
2014.07.10 41,200 5,050 37,000 41,550 36,650 135,751
2014.07.09 36,150 1,150 35,050 38,000 34,650 84,215
2014.07.08 35,000 2,350 32,650 36,900 32,650 38,843
2014.07.07 32,650 1,000 31,650 33,000 31,650 14,417
2014.07.04 31,650 650 31,300 32,000 31,200 3,995
2014.07.03 31,000 200 30,750 31,550 30,600 3,661
2014.07.02 30,800 250 30,900 31,300 30,800 784
2014.07.01 31,050 150 30,800 31,200 30,800 1,515
2014.06.30 31,200 650 30,650 32,000 30,650 830
2014.06.27 30,550 150 30,250 31,900 30,250 1,214
2014.06.26 30,400 650 30,900 31,100 30,400 2,710
2014.06.25 31,050 800 31,350 31,850 31,000 1,583
2014.06.24 31,850 300 31,350 31,850 31,350 564
2014.06.23 31,550 0 31,200 32,000 31,200 1,039
2014.06.20 31,550 250 31,800 32,000 31,500 385
2014.06.19 31,800 600 32,100 32,400 31,800 265
2014.06.18 32,400 250 32,650 32,650 31,900 154
2014.06.17 32,650 1,100 31,350 32,650 31,300 2,099
2014.06.16 31,550 50 31,850 31,850 31,350 594
2014.06.13 31,500 850 32,350 32,350 31,000 3,756
2014.06.12 32,350 100 32,250 32,400 32,250 273
2014.06.11 32,250 650 31,450 32,550 31,400 1,793
2014.06.10 31,600 450 32,450 32,450 31,350 2,209
2014.06.09 32,050 150 31,800 32,050 31,700 891
2014.06.05 31,900 600 32,300 32,450 31,650 760
2014.06.03 32,500 300 32,000 33,300 31,800 2,202
2014.06.02 32,200 200 32,000 32,350 31,600 2,151
2014.05.30 32,100 1,200 33,150 33,150 32,050 860
2014.05.29 33,300 850 34,000 34,200 33,300 1,990
2014.05.28 34,150 750 33,700 34,150 33,300 970
2014.05.27 33,400 50 33,400 34,000 33,400 2,210
2014.05.26 33,350 650 32,650 33,800 32,650 2,800
2014.05.23 32,700 300 32,350 33,200 32,250 13,760
2014.05.22 32,300 50 32,200 32,500 31,900 1,600
2014.05.21 32,350 100 31,950 32,400 31,950 980
2014.05.20 32,450 500 31,600 32,450 31,550 1,050
2014.05.19 31,950 350 31,450 31,950 31,400 840
2014.05.16 31,600 500 32,100 32,150 31,550 1,130
2014.05.15 31,700 50 31,750 32,400 31,700 1,020
2014.05.14 31,750 500 32,300 32,550 31,750 4,340
2014.05.13 32,250 250 31,800 32,500 31,350 3,580
2014.05.12 32,000 400 32,000 32,000 31,500 1,300
2014.05.09 31,600 450 32,400 32,400 31,550 1,310
2014.05.08 32,050 400 32,300 32,500 31,750 450
2014.05.07 32,450 150 32,750 32,750 31,250 820
2014.05.02 32,300 300 32,500 32,500 32,100 1,080
2014.04.30 32,000 400 31,600 32,600 31,600 1,090
2014.04.29 31,650 50 31,600 32,000 31,550 1,170
2014.04.28 31,600 0 32,000 32,050 31,400 2,860
2014.04.25 31,600 500 32,100 32,100 31,550 2,890
2014.04.24 32,100 250 31,850 32,200 31,850 510
2014.04.23 31,850 150 32,000 32,150 31,850 380
2014.04.22 32,000 200 32,200 32,200 31,750 560
2014.04.21 32,200 400 31,650 32,200 31,650 2,480
2014.04.18 31,800 0 31,800 31,800 31,550 3,340
2014.04.17 31,800 350 32,000 32,150 31,750 1,410
2014.04.16 32,150 50 31,950 32,150 31,950 1,520
2014.04.15 32,100 150 31,900 32,150 31,900 320
2014.04.14 31,950 350 32,150 32,300 31,700 1,480
2014.04.11 32,300 0 32,300 32,300 32,200 460
2014.04.10 32,200 0 32,300 32,300 32,150 850
2014.04.09 32,200 250 32,250 32,300 32,150 870
2014.04.08 32,450 550 32,000 32,450 31,700 780
2014.04.07 31,900 150 31,750 31,900 31,200 3,100
2014.04.04 31,750 250 32,150 32,150 31,350 3,190
2014.04.03 32,000 100 31,900 32,500 31,600 2,360
2014.04.02 32,100 150 32,400 32,400 31,850 2,020
2014.04.01 32,250 50 32,450 32,500 31,900 940
2014.03.31 32,300 450 32,800 32,800 31,850 1,010
2014.03.28 32,750 50 32,600 32,800 32,400 550
2014.03.27 32,700 0 32,750 32,750 32,400 910
2014.03.26 32,700 200 32,500 32,800 32,400 570
2014.03.25 32,500 750 30,100 33,300 30,100 1,720
2014.03.24 33,250 100 33,100 33,550 33,100 210
2014.03.21 33,150 550 33,500 33,900 33,150 200
2014.03.20 33,700 0 33,800 33,800 33,350 290
2014.03.19 33,700 700 32,800 33,750 32,800 610
2014.03.18 33,000 600 33,600 33,800 32,900 1,740
2014.03.17 33,600 0 33,600 33,600 33,250 250
2014.03.14 33,600 700 33,700 33,850 33,600 270
2014.03.13 34,300 800 33,150 34,300 33,150 1,270
2014.03.12 33,500 400 33,600 34,800 33,500 1,090
2014.03.11 33,900 200 34,450 35,600 33,900 3,440
2014.03.10 33,700 1,100 32,600 34,700 32,500 5,440
2014.03.07 32,600 700 32,300 33,500 31,900 2,780
2014.03.06 31,900 200 32,200 32,200 31,800 800
2014.03.05 32,100 200 32,200 32,200 31,900 2,490
2014.03.04 31,900 200 32,200 32,200 31,650 610
2014.03.03 31,700 200 31,900 31,900 31,550 610
2014.02.28 31,900 0 32,200 32,400 31,600 1,260
2014.02.27 31,900 150 31,850 32,600 31,700 1,460
2014.02.26 32,050 100 31,950 32,050 31,650 410
2014.02.25 31,950 250 31,700 31,950 31,050 650
2014.02.24 31,700 50 31,250 31,900 31,250 1,520
2014.02.21 31,650 200 31,700 31,750 31,450 660
2014.02.19 32,050 550 31,650 32,400 31,550 2,150
2014.02.18 31,500 800 32,100 32,100 31,400 2,570
2014.02.17 32,300 200 32,100 32,800 31,500 3,120
2014.02.14 32,100 650 34,300 37,600 32,100 34,980
2014.02.12 31,950 50 31,800 32,000 31,550 1,480
2014.02.11 32,000 250 32,350 32,350 32,000 210
2014.02.10 32,250 350 31,900 32,350 31,850 310
2014.02.07 31,900 150 31,550 31,900 31,250 690
2014.02.06 32,050 250 32,000 32,050 32,000 1,210
2014.02.05 31,800 850 32,650 32,650 31,750 1,130
2014.02.04 32,650 550 32,100 32,650 31,350 1,440
2014.02.03 32,100 1,100 30,800 32,550 30,800 1,310
2014.01.29 31,000 100 30,800 31,000 30,750 710
2014.01.28 30,900 1,200 29,100 30,900 29,100 670
2014.01.27 29,700 0 29,700 29,700 28,800 480
2014.01.24 29,700 50 29,750 29,750 29,650 490
2014.01.23 29,750 150 29,050 29,800 28,900 1,180
2014.01.22 29,600 0 29,600 29,600 29,600 750
2014.01.21 29,600 0 29,350 29,600 29,000 700
2014.01.20 29,600 650 30,150 30,150 29,550 420
2014.01.17 30,250 500 30,350 30,350 30,050 140
2014.01.16 30,750 450 30,000 30,800 29,900 2,340
2014.01.15 30,300 200 30,600 30,600 30,100 810
2014.01.14 30,500 0 30,500 30,550 30,400 760
2014.01.13 30,500 400 30,900 30,900 30,500 1,330
2014.01.10 30,900 0 30,900 30,900 30,850 470
2014.01.09 30,900 250 30,550 30,900 30,550 140
2014.01.08 31,150 400 30,750 31,200 30,550 1,710
2014.01.07 30,750 450 30,050 30,750 30,000 800
2014.01.06 30,300 0 30,300 30,300 29,500 770
2014.01.03 30,300 50 30,300 30,900 29,700 340
2014.01.02 30,250 250 30,500 30,500 29,700 470
2013.12.30 30,500 450 31,000 31,000 30,350 1,100
2013.12.27 30,950 350 31,250 31,250 30,900 490
2013.12.26 31,300 300 30,850 31,500 30,850 1,260
2013.12.24 31,000 0 30,800 31,700 30,800 870
2013.12.23 30,950 1,050 30,000 31,000 29,900 1,350
2013.12.20 29,900 100 30,000 30,000 29,450 70
2013.12.19 30,000 700 30,150 30,150 29,200 3,410
2013.12.18 29,300 100 28,650 29,500 28,650 440
2013.12.17 29,200 50 29,250 29,250 28,800 1,210
2013.12.16 29,250 250 29,650 29,650 28,950 690
2013.12.13 29,500 1,450 28,050 30,000 28,050 1,230
2013.12.12 28,050 50 28,000 28,300 27,850 120
2013.12.11 28,100 0 27,600 28,150 27,600 1,430
2013.12.10 28,100 400 28,450 28,450 27,750 290
2013.12.09 28,500 800 27,700 28,500 27,500 1,360
2013.12.06 27,700 500 28,100 28,400 27,650 780
2013.12.05 28,200 800 27,400 28,200 27,200 530
2013.12.04 27,400 200 27,550 27,550 27,100 610
2013.12.03 27,600 150 27,500 27,900 27,500 430
2013.12.02 27,450 450 27,600 28,500 27,450 1,130
2013.11.29 27,000 100 26,900 27,650 26,550 940
2013.11.28 26,900 550 26,100 27,450 26,000 2,080
2013.11.27 26,350 100 26,700 26,800 25,800 2,370
2013.11.26 26,250 300 25,900 26,650 25,800 1,660
2013.11.25 25,950 200 26,150 26,500 25,900 630
2013.11.22 26,150 450 26,500 26,600 26,100 1,160
2013.11.21 26,600 0 26,500 26,800 26,350 460
2013.11.20 26,600 850 27,350 27,400 26,600 4,720
2013.11.19 27,450 50 27,500 28,350 26,550 4,590
2013.11.18 27,500 350 27,800 28,100 27,350 2,760
2013.11.15 27,850 300 28,150 28,300 27,850 800
2013.11.14 28,150 150 27,550 29,050 27,550 3,860
2013.11.13 28,000 650 28,850 28,850 28,000 420
2013.11.12 28,650 150 28,200 29,800 27,650 3,320
2013.11.11 28,500 700 29,250 29,250 28,500 570
2013.11.08 29,200 800 29,450 30,050 28,500 6,150
2013.11.07 30,000 1,200 31,150 31,350 30,000 2,600
2013.11.06 31,200 1,000 32,100 32,100 30,950 2,400
2013.11.05 32,200 350 31,800 32,200 31,400 1,610
2013.11.04 31,850 600 32,000 32,250 31,850 570
2013.11.01 32,450 150 32,200 32,500 32,000 990
2013.10.31 32,600 0 32,250 32,600 32,100 490
2013.10.30 32,600 400 33,000 33,000 31,900 240
2013.10.29 32,200 450 32,900 32,900 32,200 2,200
2013.10.28 32,650 250 32,900 32,900 32,400 170
2013.10.25 32,400 600 32,050 34,800 31,500 1,250
2013.10.24 31,800 300 31,150 31,800 30,850 680
2013.10.23 31,500 350 31,850 31,950 31,000 1,510
2013.10.22 31,150 600 30,700 31,600 30,500 2,300
2013.10.21 30,550 150 30,700 30,750 30,450 920
2013.10.18 30,700 250 30,550 30,750 30,350 840
2013.10.17 30,450 100 30,150 31,200 30,150 2,140
2013.10.16 30,350 250 30,050 30,850 30,000 2,690
2013.10.15 30,100 400 30,350 30,650 30,100 1,100
2013.10.14 30,500 200 30,700 30,950 30,000 2,600
2013.10.11 30,700 900 29,800 30,700 29,750 650
2013.10.10 29,800 150 30,000 30,400 29,800 1,910
2013.10.08 29,950 0 30,000 30,000 29,900 270
2013.10.07 29,950 100 30,050 30,200 29,900 1,860
2013.10.04 30,050 950 31,050 31,050 30,050 1,570
2013.10.02 31,000 50 31,550 31,600 30,950 1,380
2013.10.01 31,050 1,500 32,450 32,600 31,000 6,450
2013.09.30 32,550 550 33,050 33,150 32,400 1,620
2013.09.27 33,100 400 33,300 33,700 32,450 1,800
2013.09.26 32,700 500 33,150 33,250 32,550 1,300
2013.09.25 33,200 700 34,200 34,250 33,100 940
2013.09.24 33,900 1,100 32,800 36,500 31,650 9,720
2013.09.23 32,800 350 32,350 33,200 32,100 3,390
2013.09.17 32,450 100 31,800 32,750 31,800 1,330
2013.09.16 32,350 150 32,250 32,350 31,600 2,400
2013.09.13 32,200 200 32,700 32,700 32,000 500
2013.09.12 32,400 200 32,600 32,650 32,300 1,650
2013.09.11 32,600 1,250 33,750 33,750 32,600 2,140
2013.09.10 33,850 150 34,150 34,350 33,200 1,650
2013.09.09 33,850 100 33,950 34,250 33,500 4,320
2013.09.06 33,950 200 33,850 33,950 33,550 650
2013.09.05 34,150 200 34,450 34,450 33,700 760
2013.09.04 34,350 50 34,500 34,500 33,150 4,060
2013.09.03 34,400 300 34,700 34,700 34,250 80
2013.09.02 34,700 50 34,300 34,950 34,250 310
2013.08.30 34,750 400 34,800 34,800 34,450 380
2013.08.29 35,150 550 34,600 35,150 34,300 860
2013.08.28 34,600 900 33,250 35,150 33,250 3,700
2013.08.27 33,700 150 34,900 34,900 33,600 1,430
2013.08.26 33,550 700 33,300 34,150 33,300 450
2013.08.23 32,850 800 34,000 34,000 32,850 21,340
2013.08.22 33,650 50 33,600 34,500 32,750 5,100
2013.08.21 33,600 350 33,850 34,200 33,200 6,870
2013.08.20 33,950 100 35,000 35,000 32,900 1,240
2013.08.19 33,850 550 34,400 34,500 33,100 9,290
2013.08.16 34,400 150 34,900 34,900 33,900 770
2013.08.14 34,550 100 35,000 35,200 34,250 660
2013.08.13 34,450 250 34,750 34,750 34,450 180
2013.08.12 34,700 750 35,500 35,500 34,700 5,240
2013.08.09 35,450 1,350 34,100 35,450 33,550 4,060
2013.08.08 34,100 250 34,050 34,350 30,500 83,050
2013.08.07 34,350 450 34,750 34,800 34,350 530
2013.08.06 34,800 650 34,300 35,500 34,150 5,380
2013.08.05 34,150 1,350 35,500 35,500 34,150 4,030
2013.08.02 35,500 200 35,700 35,700 34,900 680
2013.08.01 35,300 700 36,250 36,250 34,900 1,060
2013.07.31 36,000 550 35,600 36,000 35,450 480
2013.07.30 35,450 200 36,000 36,050 35,400 1,280
2013.07.29 35,650 150 36,300 36,300 34,000 23,650
2013.07.26 35,800 800 36,600 36,600 35,750 640
2013.07.25 36,600 400 36,800 36,800 35,500 3,320
2013.07.24 36,200 400 36,950 36,950 36,000 1,250
2013.07.23 36,600 50 36,900 36,900 35,700 2,700
2013.07.22 36,550 250 36,150 37,000 36,000 1,560
2013.07.19 36,800 550 36,300 36,900 36,050 3,140
2013.07.18 36,250 1,050 35,450 36,250 34,900 2,920
2013.07.17 35,200 250 35,350 35,450 34,700 1,390
2013.07.16 34,950 150 34,800 35,200 34,550 1,280
2013.07.15 34,800 200 34,700 35,250 34,400 1,370
2013.07.12 34,600 400 35,500 35,500 34,600 2,270
2013.07.11 35,000 550 34,450 35,100 34,450 2,290
2013.07.10 34,450 250 34,200 34,550 33,900 3,580
2013.07.09 34,200 250 34,000 34,550 34,000 3,630
2013.07.08 34,450 50 34,450 34,500 34,000 480
2013.07.05 34,400 300 34,350 34,650 33,950 1,690
2013.07.04 34,700 50 34,650 35,000 34,350 1,910
2013.07.03 34,650 800 35,200 35,200 34,400 1,780
2013.07.02 35,450 200 36,000 36,000 34,500 9,610
2013.07.01 35,650 0 35,650 35,850 34,850 1,390
2013.06.28 35,650 50 36,500 36,500 35,250 1,410
2013.06.27 35,600 1,600 34,150 35,850 34,150 3,390
2013.06.26 34,000 400 32,600 34,050 32,600 6,710
2013.06.25 33,600 1,200 33,350 35,100 32,750 15,380
2013.06.24 34,800 1,100 35,500 36,250 34,800 900
2013.06.21 35,900 50 35,400 37,000 34,350 5,070
2013.06.20 35,850 400 35,250 35,900 35,200 3,160
2013.06.19 36,250 150 36,450 36,450 35,900 2,630
2013.06.18 36,400 450 36,400 37,000 36,150 440
2013.06.17 36,850 200 37,000 37,000 36,100 3,550
2013.06.14 37,050 150 37,200 37,300 36,550 3,390
2013.06.13 37,200 350 36,450 37,250 36,450 1,050
2013.06.12 36,850 200 35,950 37,100 34,900 5,550
2013.06.11 36,650 450 36,700 36,900 35,100 9,760
2013.06.10 36,200 900 37,500 37,500 35,950 5,460
2013.06.07 37,100 500 37,100 37,300 36,650 6,670
2013.06.05 36,600 1,000 36,000 36,600 35,600 17,510
2013.06.04 35,600 900 37,200 37,200 35,600 8,950
2013.06.03 36,500 150 36,200 36,750 36,100 7,220
2013.05.31 36,350 1,200 37,800 37,800 35,400 5,650
2013.05.30 37,550 50 36,800 38,250 36,800 4,540
2013.05.29 37,600 1,050 37,150 37,900 37,050 18,560
2013.05.28 36,550 800 36,900 37,000 36,400 6,390
2013.05.27 37,350 50 37,350 37,400 36,000 6,540
2013.05.24 37,400 650 36,750 37,400 36,250 4,140
2013.05.23 36,750 1,900 38,400 38,800 36,750 10,780
2013.05.22 38,650 800 37,800 38,650 37,800 10,480
2013.05.21 37,850 1,900 36,150 38,050 35,000 13,500
2013.05.20 35,950 250 36,400 36,500 35,500 6,400
2013.05.16 36,200 650 36,500 36,600 35,900 3,670
2013.05.15 36,850 150 37,000 37,000 35,900 5,600
2013.05.14 37,000 900 37,900 37,900 36,000 4,250
2013.05.13 37,900 50 37,650 37,950 37,200 3,490
2013.05.10 37,950 350 37,600 38,400 36,750 12,360
2013.05.09 37,600 800 36,600 38,800 36,600 8,510
2013.05.08 36,800 100 36,900 37,900 36,300 10,090
2013.05.07 36,900 2,800 34,100 37,500 34,100 18,140
2013.05.06 34,100 100 34,150 34,150 33,500 5,480
2013.05.03 34,000 850 33,300 34,000 33,300 7,480
2013.05.02 33,150 800 32,500 33,400 32,150 9,290
2013.04.30 32,350 350 32,050 32,600 31,800 5,360
2013.04.29 32,000 600 31,100 32,300 31,100 5,350
2013.04.26 31,400 300 31,200 31,450 31,000 4,790
2013.04.25 31,100 0 30,900 31,300 30,600 2,600
2013.04.24 31,100 300 30,800 32,800 30,000 4,370
2013.04.23 30,800 0 30,950 30,950 30,500 2,160
2013.04.22 30,800 500 30,800 30,900 30,300 2,080
2013.04.19 30,300 1,200 31,200 31,500 30,300 4,220
2013.04.18 31,500 150 31,450 31,800 31,000 3,400
2013.04.17 31,350 350 31,300 31,800 30,800 2,880
2013.04.16 31,000 250 31,150 31,200 30,200 7,580
2013.04.15 31,250 100 31,500 31,500 30,950 4,120
2013.04.12 31,350 150 31,650 31,650 30,750 3,700
2013.04.11 31,500 500 32,450 32,800 29,850 38,680
2013.04.10 32,000 1,550 31,300 32,000 30,450 4,200
2013.04.09 30,450 100 30,550 30,550 29,200 6,870
2013.04.08 30,550 1,200 31,700 31,700 29,800 18,620
2013.04.05 31,750 850 32,300 32,350 31,750 6,520
2013.04.04 32,600 450 32,900 32,950 30,300 4,970
2013.04.03 33,050 50 33,000 33,050 32,400 12,070
2013.04.02 33,100 150 32,900 33,100 32,400 12,730
2013.04.01 32,950 100 32,850 32,950 32,250 9,850
2013.03.29 32,850 100 32,800 33,100 32,250 9,370
2013.03.27 32,400 600 33,500 33,750 32,000 13,390
2013.03.26 33,000 1,400 31,950 34,000 31,850 15,300
2013.03.25 31,600 1,000 30,700 32,500 30,600 23,090
2013.03.22 30,600 550 30,150 30,700 29,700 8,840
2013.03.21 30,050 200 29,900 30,100 29,650 13,350
2013.03.20 29,850 50 29,950 29,950 29,450 11,620
2013.03.19 29,800 0 29,900 30,150 29,500 10,130
2013.03.18 29,800 500 29,350 30,300 29,300 8,790
2013.03.15 29,300 300 29,200 29,450 28,000 7,270
2013.03.14 29,000 500 29,500 29,500 28,650 4,830
2013.03.13 29,500 250 29,850 29,900 29,050 9,700
2013.03.12 29,750 300 29,300 31,000 29,300 13,890
2013.03.11 29,450 0 29,500 29,500 28,600 9,620
2013.03.08 29,450 650 30,100 30,100 29,300 7,350
2013.03.07 30,100 0 30,250 30,250 29,600 5,340
2013.03.06 30,100 50 30,250 30,250 29,450 10,150
2013.03.05 30,150 250 30,450 30,450 29,500 11,680
2013.03.04 30,400 3,250 27,500 30,700 27,250 38,690
2013.02.28 27,150 500 26,900 27,500 26,700 8,210
2013.02.27 26,650 550 26,100 26,650 25,900 6,640
2013.02.26 26,100 100 26,150 26,200 25,600 5,360
2013.02.25 26,200 200 26,600 26,600 25,500 4,630
2013.02.22 26,400 0 25,650 26,400 25,300 12,310
2013.02.21 26,400 900 27,250 27,250 26,300 13,120
2013.02.20 27,300 200 27,200 27,300 26,400 12,410
2013.02.19 27,100 500 27,600 27,600 27,050 6,800
2013.02.18 27,600 100 27,650 27,650 27,200 4,730
2013.02.15 27,500 1,200 26,300 27,500 26,000 14,820
2013.02.14 26,300 250 26,150 26,300 25,750 2,720
2013.02.13 26,050 350 26,400 26,400 25,800 7,690
2013.02.12 26,400 100 26,300 26,400 25,650 14,530
2013.02.08 26,300 700 25,450 26,300 24,800 27,270
2013.02.07 25,600 250 26,000 26,000 24,900 11,410
2013.02.06 25,850 500 25,500 25,850 25,000 9,430
2013.02.05 25,350 1,400 24,450 25,500 24,100 20,250
2013.02.04 23,950 150 24,200 24,200 23,750 103,330
2013.02.01 23,800 50 23,850 23,850 23,500 22,140
2013.01.31 23,750 850 23,000 23,750 22,700 30,530
2013.01.30 22,900 850 22,250 22,900 22,150 18,200
2013.01.29 22,050 850 21,200 22,050 21,200 18,610
2013.01.28 21,200 450 20,800 21,200 20,800 19,750
2013.01.25 20,750 0 20,700 20,800 20,650 4,480
2013.01.24 20,650 150 20,800 20,800 20,300 3,850
2013.01.23 20,800 100 20,700 20,800 20,550 2,420
2013.01.22 20,900 200 20,550 20,900 20,400 2,500
2013.01.21 20,700 150 20,850 20,850 20,250 6,220
2013.01.18 20,850 50 20,800 21,000 20,650 4,890
2013.01.17 20,800 150 20,850 20,850 20,600 1,950
2013.01.16 20,950 50 20,900 21,000 20,750 790
2013.01.15 20,900 0 20,850 21,100 20,800 4,950
2013.01.14 20,900 400 20,750 20,950 20,550 6,690
2013.01.11 20,500 100 20,400 20,650 20,300 9,720
2013.01.10 20,400 0 20,400 20,450 20,200 10,440
2013.01.09 20,400 100 20,300 20,450 20,250 6,020
2013.01.08 20,300 350 20,500 20,500 20,000 13,350
2013.01.07 19,950 50 20,000 20,000 19,650 3,580
2013.01.04 20,000 0 19,800 20,100 19,800 7,300
2013.01.03 20,000 400 19,900 20,100 19,650 9,630
2013.01.02 19,600 0 19,900 19,900 19,500 1,010
2012.12.28 19,600 250 19,350 19,650 19,350 460
2012.12.27 19,350 400 19,450 19,600 19,300 11,100
2012.12.26 19,750 350 19,450 19,750 19,400 7,600
2012.12.24 19,400 100 19,300 19,550 19,200 11,270
2012.12.21 19,300 0 19,350 19,350 19,150 9,710
2012.12.20 19,250 50 19,300 19,300 19,100 7,340
2012.12.18 19,300 50 19,400 19,400 19,200 11,080
2012.12.17 19,250 50 19,300 19,400 19,250 14,620
2012.12.14 19,300 50 19,350 19,500 19,200 6,880
2012.12.13 19,350 50 19,400 19,450 19,250 7,760
2012.12.12 19,400 0 19,400 19,450 19,250 8,980
2012.12.11 19,400 0 19,400 19,700 19,250 8,790
2012.12.10 19,400 250 19,350 19,400 19,200 9,270
2012.12.07 19,150 50 19,300 19,300 19,150 170
2012.12.06 19,100 250 19,350 19,350 19,100 5,980
2012.12.05 19,350 50 19,400 19,400 19,300 4,410
2012.12.04 19,400 100 19,500 19,650 19,250 10,120
2012.12.03 19,500 100 19,450 19,700 19,400 6,190
2012.11.30 19,600 50 19,500 19,600 19,450 970
2012.11.29 19,550 250 19,300 19,550 19,200 2,350
2012.11.28 19,300 150 19,500 19,500 19,300 3,170
2012.11.27 19,450 100 19,550 19,650 19,450 670
2012.11.26 19,550 50 19,650 19,650 19,400 3,910
2012.11.23 19,600 0 19,600 19,800 19,550 2,130
2012.11.22 19,600 400 20,100 20,100 19,600 2,890
2012.11.21 20,000 200 20,150 20,150 19,800 2,720
2012.11.20 20,200 300 19,900 20,200 19,800 900
2012.11.19 19,900 0 19,800 19,900 19,600 3,470
2012.11.16 19,900 250 20,000 20,200 19,900 2,280
2012.11.15 20,150 250 20,400 20,400 19,700 2,820
2012.11.14 20,400 200 20,400 20,400 19,950 6,140
2012.11.13 20,200 250 19,950 20,300 19,900 10,810
2012.11.12 19,950 250 20,200 20,250 19,850 11,320
2012.11.09 20,200 350 19,850 21,400 19,850 11,790
2012.11.08 19,850 50 19,850 19,850 19,650 710
2012.11.07 19,800 50 19,800 19,850 19,600 840
2012.11.06 19,850 0 19,800 19,850 19,500 3,980
2012.11.05 19,850 150 19,950 20,150 19,850 1,890
2012.11.02 20,000 200 20,100 20,100 19,800 360
2012.11.01 19,800 0 20,000 20,200 19,800 1,620
2012.10.31 19,800 100 19,600 20,200 19,600 1,230
2012.10.30 19,700 100 19,500 19,900 19,500 1,480
2012.10.29 19,600 250 19,850 19,850 19,550 5,620
2012.10.26 19,800 200 20,000 20,000 19,650 930
2012.10.25 20,000 150 19,850 20,000 19,850 800
2012.10.24 19,850 300 19,550 19,900 19,400 1,520
2012.10.23 19,550 50 19,200 19,550 19,200 2,250
2012.10.22 19,500 150 19,200 19,500 19,200 1,170
2012.10.19 19,350 0 19,650 19,650 19,300 320
2012.10.18 19,350 300 19,850 19,850 19,350 3,530
2012.10.17 19,650 250 19,400 19,800 19,300 5,970
2012.10.16 19,400 350 19,500 19,650 19,400 870
2012.10.15 19,750 300 19,700 19,800 19,350 4,610
2012.10.12 19,450 300 19,500 19,750 19,400 4,810
2012.10.11 19,750 150 19,600 20,150 19,500 7,070
2012.10.10 19,600 500 20,650 20,650 19,400 6,860
2012.10.09 20,100 50 20,300 20,400 20,100 900
2012.10.08 20,150 50 20,400 20,400 19,950 850
2012.10.05 20,200 150 20,350 20,350 19,850 1,230
2012.10.04 20,350 350 20,600 20,600 19,850 1,540
2012.10.02 20,000 700 20,050 20,050 19,500 1,210
2012.09.28 19,300 100 19,750 19,750 19,000 6,640
2012.09.27 19,400 300 19,650 19,750 19,350 6,580
2012.09.26 19,700 300 20,050 20,050 19,650 3,300
2012.09.25 20,000 50 20,000 20,050 19,850 640
2012.09.24 20,050 100 20,400 20,650 20,050 910
2012.09.21 19,950 250 20,050 20,450 19,950 4,390
2012.09.20 20,200 800 20,600 20,650 20,200 1,910
2012.09.19 21,000 350 21,000 21,300 20,700 12,670
2012.09.18 20,650 250 21,300 21,300 20,650 710
2012.09.17 20,900 100 20,800 21,200 20,700 1,170
2012.09.14 21,000 200 21,500 21,500 20,750 3,740
2012.09.13 21,200 150 21,750 22,000 20,950 37,470
2012.09.12 21,050 750 20,400 21,100 20,400 29,190
2012.09.11 20,300 550 20,000 20,400 19,950 29,450
2012.09.10 19,750 50 19,950 19,950 19,500 2,540
2012.09.07 19,800 350 19,350 19,800 19,350 14,390
2012.09.06 19,450 200 19,000 19,700 19,000 9,440
2012.09.05 19,250 350 19,150 19,300 19,100 5,050
2012.09.04 18,900 100 18,900 19,150 18,800 6,030
2012.09.03 18,750 0 18,750 18,800 18,600 1,990
2012.08.31 18,750 150 18,600 18,750 18,600 780
2012.08.30 18,600 0 18,600 18,600 18,350 2,970
2012.08.29 18,600 50 18,700 18,700 18,400 1,510
2012.08.28 18,550 350 18,950 19,000 18,550 980
2012.08.27 18,900 150 19,100 19,100 18,650 2,950
2012.08.24 18,750 100 18,650 18,800 18,450 4,400
2012.08.23 18,650 0 18,500 18,650 18,450 880
2012.08.22 18,650 50 18,650 18,750 18,500 2,060
2012.08.21 18,700 0 18,600 19,000 18,600 490
2012.08.20 18,700 300 18,500 19,100 18,400 3,020
2012.08.17 18,400 50 18,500 18,600 18,400 1,070
2012.08.16 18,500 100 18,700 18,700 18,500 1,170
2012.08.14 18,600 0 18,600 18,600 18,450 410
2012.08.13 18,600 150 18,750 18,750 18,600 1,300
2012.08.10 18,750 250 18,400 18,750 18,400 1,760
2012.08.09 18,500 450 18,950 19,000 18,350 33,290
2012.08.08 18,950 550 18,500 18,950 18,450 3,560
2012.08.07 18,400 50 18,350 18,750 18,300 18,520
2012.08.06 18,350 400 18,750 18,750 18,300 8,560
2012.08.03 18,750 0 18,750 18,900 18,750 560
2012.08.02 18,750 100 18,550 18,750 18,550 30
2012.08.01 18,650 50 18,500 18,800 18,500 160
2012.07.31 18,600 300 18,350 18,800 18,350 2,280
2012.07.30 18,300 600 18,450 18,850 18,300 2,350
2012.07.27 18,900 550 18,950 18,950 18,650 130
2012.07.26 18,350 500 18,700 18,850 18,350 170
2012.07.25 18,850 50 18,900 19,000 18,700 2,240
2012.07.24 18,800 50 18,800 18,900 18,600 180
2012.07.23 18,750 150 18,750 18,750 18,400 2,490
2012.07.20 18,500 50 18,400 18,500 18,300 4,020
2012.07.19 18,550 50 18,500 18,600 18,300 340
2012.07.18 18,500 50 18,500 18,800 18,400 5,350
2012.07.17 18,550 450 18,800 18,850 18,550 1,140
2012.07.16 19,000 50 19,050 19,050 18,700 1,720
2012.07.13 18,950 550 18,300 19,000 18,300 1,070
2012.07.12 18,400 300 18,150 18,650 18,150 10,370
2012.07.11 18,700 0 18,700 18,750 18,600 7,580
2012.07.10 18,700 100 18,800 18,800 18,700 60
2012.07.09 18,800 200 18,700 19,000 18,700 370
2012.07.06 19,000 0 19,200 19,200 19,000 390
2012.07.05 19,000 0 19,000 19,000 19,000 340
2012.07.04 18,900 100 19,000 19,000 18,500 6,250
2012.07.03 19,000 200 18,800 19,000 18,800 10,870
2012.07.02 18,800 150 18,650 18,800 18,650 1,490
2012.06.29 18,650 100 18,600 18,650 18,550 1,260
2012.06.28 18,550 50 18,500 18,550 18,150 1,750
2012.06.27 18,500 350 18,150 18,500 18,150 1,220
2012.06.26 18,150 500 18,550 18,550 18,150 1,350
2012.06.25 18,650 0 18,650 18,650 18,650 10
2012.06.22 18,650 50 18,500 18,650 18,350 2,400
2012.06.21 18,600 50 18,650 18,650 18,600 130
2012.06.20 18,650 50 18,600 18,700 18,600 1,070
2012.06.19 18,700 150 18,750 19,050 18,700 3,050
2012.06.18 18,850 350 18,450 19,000 18,400 1,810
2012.06.15 18,500 300 18,600 18,750 18,400 1,410
2012.06.14 18,800 500 18,300 18,800 18,200 5,660
2012.06.13 18,300 0 18,300 18,350 18,200 4,440
2012.06.12 18,300 150 18,500 18,500 18,150 1,420
2012.06.11 18,450 50 18,300 18,450 18,300 750
2012.06.08 18,500 0 18,500 18,500 18,350 590
2012.06.07 18,500 0 18,550 18,900 18,400 1,840
2012.06.05 18,500 150 18,350 18,700 18,100 1,380
2012.06.04 18,350 750 19,000 19,000 18,250 2,470
2012.06.01 19,100 50 19,050 19,100 18,950 120
2012.05.31 19,050 250 19,200 19,200 19,000 1,230
2012.05.30 19,300 200 18,950 19,300 18,950 10,410
2012.05.29 19,100 50 19,150 19,200 19,100 6,730
2012.05.25 19,150 100 19,350 19,350 18,600 2,520
2012.05.24 19,250 0 19,100 19,250 19,000 360
2012.05.23 19,100 100 19,200 19,400 19,000 1,840
2012.05.22 19,200 700 18,800 19,200 18,800 2,200
2012.05.21 18,500 200 18,300 18,850 18,300 2,430
2012.05.18 18,300 900 19,250 19,350 18,000 4,430
2012.05.17 19,200 350 19,150 19,300 19,000 4,470
2012.05.16 18,850 500 19,200 19,300 18,850 3,360
2012.05.15 19,350 0 19,300 19,350 19,100 2,600
2012.05.14 19,350 50 19,300 19,350 18,900 6,340
2012.05.11 19,400 100 19,300 19,400 18,800 5,750
2012.05.10 19,500 300 19,500 19,550 19,300 7,500
2012.05.09 19,800 0 20,150 20,150 19,450 5,550
2012.05.08 19,800 750 19,200 19,800 19,200 14,640
2012.05.07 19,050 250 18,800 19,300 18,800 3,350
2012.05.04 19,300 100 19,400 19,450 19,000 3,600
2012.05.03 19,400 0 19,400 19,400 19,150 1,980
2012.05.02 19,400 0 19,500 19,500 19,250 4,610
2012.04.30 19,400 100 19,550 19,550 19,200 3,400
2012.04.27 19,300 50 19,250 19,300 19,100 5,440
2012.04.26 19,050 200 19,600 19,600 19,050 6,640
2012.04.25 19,250 50 19,200 19,300 19,000 4,580
2012.04.24 19,300 0 19,300 19,300 19,000 3,030
2012.04.23 19,300 0 19,400 19,400 19,200 19,380
2012.04.20 19,300 200 19,750 19,750 19,200 26,830
2012.04.19 19,500 50 19,500 19,500 19,350 10,440
2012.04.18 19,550 50 19,600 19,600 19,400 17,410
2012.04.17 19,500 300 19,350 19,600 19,000 37,870
2012.04.16 19,200 50 19,100 19,200 18,600 1,000
2012.04.13 19,250 400 18,950 19,400 18,900 10,500
2012.04.12 18,850 350 18,400 18,900 18,150 5,790
2012.04.10 18,500 50 18,600 18,600 18,300 6,740
2012.04.09 18,450 100 18,600 18,600 18,250 12,490
2012.04.06 18,550 350 18,250 18,650 18,050 15,280
2012.04.05 18,200 100 17,950 18,200 17,900 9,720
2012.04.04 18,100 100 18,300 18,300 17,900 5,750
2012.04.03 18,200 100 18,300 18,350 18,200 5,520
2012.04.02 18,300 50 18,300 18,350 18,150 2,390
2012.03.30 18,250 100 18,300 18,300 18,200 500
2012.03.29 18,150 100 18,050 18,300 18,050 4,350
2012.03.28 18,250 200 18,100 18,250 18,050 2,110
2012.03.27 18,050 250 18,300 18,500 18,000 17,500
2012.03.26 18,300 250 18,500 18,650 18,200 17,070
2012.03.23 18,550 150 18,400 18,550 18,250 15,810
2012.03.22 18,400 100 18,500 18,650 18,200 7,090
2012.03.21 18,500 0 18,500 18,550 18,300 4,350
2012.03.20 18,500 50 18,600 18,600 18,300 2,200
2012.03.19 18,550 50 18,600 18,600 18,400 5,430
2012.03.16 18,600 150 18,400 18,650 18,300 6,760
2012.03.15 18,450 50 18,500 18,500 18,250 4,600
2012.03.14 18,400 100 18,550 18,550 18,300 6,430
2012.03.13 18,300 250 18,700 18,700 18,200 8,440
2012.03.12 18,550 200 18,750 18,750 18,400 2,960
2012.03.09 18,750 50 18,900 18,900 18,500 3,580
2012.03.08 18,700 250 18,450 18,850 18,450 6,860
2012.03.07 18,450 50 18,400 18,500 18,200 4,270
2012.03.06 18,500 50 18,550 18,700 18,300 11,980
2012.03.05 18,550 550 18,350 18,750 18,100 27,650
2012.03.02 18,000 550 17,500 18,150 17,500 48,760
2012.02.29 17,450 200 17,350 17,600 17,150 54,530
2012.02.28 17,250 1,050 18,400 18,450 17,000 129,840
2012.02.27 18,300 350 18,700 18,700 17,900 33,740
2012.02.24 18,650 350 19,000 19,300 18,300 22,680
2012.02.23 19,000 450 18,650 19,350 18,300 15,900
2012.02.22 18,550 50 18,600 18,600 18,300 2,460
2012.02.21 18,600 100 18,600 18,700 18,300 3,630
2012.02.20 18,700 100 19,000 19,000 18,600 2,100
2012.02.17 18,800 200 19,000 19,150 18,750 2,530
2012.02.16 19,000 150 18,800 19,100 18,800 990
2012.02.15 18,850 100 19,050 19,100 18,800 1,940
2012.02.14 18,950 150 19,350 19,350 18,850 1,780
2012.02.13 19,100 500 19,400 19,600 18,900 7,770
2012.02.10 19,600 250 19,700 19,700 19,500 1,780
2012.02.09 19,850 150 20,200 20,200 19,650 1,880
2012.02.08 20,000 250 19,900 20,000 19,750 1,120
2012.02.07 19,750 0 19,850 19,850 19,550 1,100
2012.02.06 19,750 250 19,800 19,850 19,500 5,800
2012.02.03 20,000 50 20,050 20,050 19,750 1,220
2012.02.02 20,050 250 20,200 20,250 19,800 1,670
2012.02.01 20,300 50 19,850 20,350 19,850 2,180
2012.01.31 20,150 250 19,950 20,150 19,800 1,920
2012.01.30 19,900 100 19,900 20,000 19,750 2,080
2012.01.27 19,800 200 19,350 19,900 19,350 2,480
2012.01.26 19,600 50 19,200 19,600 19,200 1,570
2012.01.25 19,550 100 19,400 19,800 19,250 2,490
2012.01.20 19,450 0 19,450 19,550 19,100 2,770
2012.01.19 19,450 250 19,400 19,600 19,200 3,490
2012.01.18 19,200 300 19,000 19,300 19,000 3,510
2012.01.17 18,900 500 19,200 19,500 18,900 1,150
2012.01.16 19,400 50 19,050 19,450 18,850 350
2012.01.13 19,350 100 19,200 19,450 19,000 360
2012.01.12 19,450 50 19,500 19,600 19,050 1,570
2012.01.11 19,500 100 19,400 19,600 19,050 1,380
2012.01.10 19,400 100 19,400 19,500 19,200 3,930
2012.01.09 19,300 200 19,100 19,300 18,950 2,360
2012.01.06 19,100 50 19,200 19,200 18,800 2,009
2012.01.05 19,050 200 18,450 19,100 18,450 1,250
2012.01.04 18,850 450 18,450 18,850 18,450 3,371
2012.01.03 18,400 100 18,450 18,500 18,200 800
2012.01.02 18,500 100 18,600 18,600 18,250 643
2011.12.29 18,600 50 18,550 18,600 18,250 490
2011.12.28 18,550 450 19,100 19,100 18,550 1,630
2011.12.27 19,000 200 19,200 19,200 18,500 1,220
2011.12.26 19,200 150 19,200 19,350 18,800 2,540
2011.12.23 19,050 350 19,200 19,200 18,800 2,970
2011.12.22 18,700 450 18,600 19,200 18,100 2,690
2011.12.21 18,250 500 18,000 18,600 17,950 2,090
2011.12.20 17,750 250 17,250 17,850 17,250 1,100
2011.12.19 17,500 400 17,500 17,650 17,250 4,446
2011.12.16 17,900 300 17,400 17,950 17,400 2,834
2011.12.15 17,600 250 17,850 17,850 17,250 2,358
2011.12.14 17,850 150 17,700 18,050 17,650 2,270
2011.12.13 17,700 400 18,050 18,350 17,700 3,372
2011.12.12 18,100 100 18,000 18,300 18,000 860
2011.12.09 18,200 100 18,250 18,250 18,000 4,221
2011.12.08 18,300 50 18,300 18,350 18,100 1,032
2011.12.07 18,250 250 18,500 18,800 18,200 3,019
2011.12.06 18,500 50 18,550 18,550 18,200 1,020
2011.12.05 18,550 150 18,400 18,650 18,400 1,102
2011.12.02 18,400 950 17,450 18,500 17,350 15,920
2011.12.01 17,450 250 17,350 17,550 17,350 6,500
2011.11.30 17,200 0 17,400 17,400 17,000 7,870
2011.11.29 17,200 150 17,300 17,450 16,850 9,980
2011.11.28 17,050 200 16,850 17,300 16,850 9,920
2011.11.25 16,850 1,000 17,850 17,850 16,850 12,554
2011.11.24 17,850 50 17,950 18,400 16,850 21,000
2011.11.23 17,900 800 18,600 18,950 17,750 6,533
2011.11.22 18,700 150 18,800 18,800 18,600 1,132
2011.11.21 18,850 200 19,050 19,100 18,850 1,153
2011.11.18 19,050 0 19,100 19,100 18,900 15,872
2011.11.17 19,050 150 19,150 19,200 19,000 609
2011.11.16 19,200 200 19,200 19,350 19,150 183
2011.11.15 19,400 0 19,300 19,600 19,200 2,610
2011.11.14 19,400 50 19,400 19,650 19,150 1,240
2011.11.11 19,350 100 19,400 19,700 19,350 2,380
2011.11.10 19,450 200 19,500 19,600 19,400 6,600
2011.11.09 19,650 100 19,550 19,650 19,550 1,140
2011.11.08 19,550 150 19,700 19,700 19,350 3,370
2011.11.07 19,700 200 19,650 19,750 19,450 1,910
2011.11.04 19,500 200 19,300 19,550 19,300 1,130
2011.11.03 19,300 0 19,300 19,500 19,250 1,400
2011.11.02 19,300 450 19,750 19,750 19,250 2,050
2011.11.01 19,750 150 19,900 19,900 19,600 1,310
2011.10.31 19,600 50 19,650 20,300 19,600 1,590
2011.10.28 19,650 50 19,700 20,150 19,500 1,500
2011.10.27 19,700 100 19,750 19,950 19,550 1,130
2011.10.26 19,600 100 19,750 19,750 19,400 510
2011.10.25 19,500 150 19,400 19,600 19,300 1,630
2011.10.24 19,350 100 19,450 19,450 19,150 1,940
2011.10.21 19,450 150 19,350 19,450 19,150 2,030
2011.10.20 19,300 50 19,450 19,450 19,000 2,031
2011.10.19 19,250 250 19,500 19,500 19,150 1,698
2011.10.18 19,500 100 19,400 19,600 19,250 1,830
2011.10.17 19,400 300 19,500 19,750 19,350 3,764
2011.10.14 19,700 100 19,550 19,750 19,150 3,610
2011.10.13 19,800 0 19,800 20,000 19,550 1,460
2011.10.12 19,800 100 19,500 19,850 19,400 1,531
2011.10.11 19,700 600 19,300 19,950 19,300 480
2011.10.10 19,100 250 19,500 19,500 19,000 7,170
2011.10.07 19,350 250 19,600 19,950 18,900 8,430
2011.10.06 19,600 200 20,100 20,300 19,350 7,100
2011.10.05 19,800 1,750 20,800 21,950 19,800 11,831
2011.10.04 21,550 150 20,050 21,550 20,050 9,150
2011.09.30 21,700 750 20,950 21,800 20,450 3,040
2011.09.29 20,950 400 20,300 20,950 20,300 2,390
2011.09.28 20,550 800 21,350 21,750 20,350 3,980
2011.09.27 21,350 900 20,550 21,350 19,800 12,538
2011.09.26 20,450 0 20,300 20,650 19,100 6,400
2011.09.23 20,450 500 20,800 20,800 19,800 3,110
2011.09.22 20,950 50 21,400 21,400 20,700 730
2011.09.21 20,900 0 20,700 21,200 20,600 1,080
2011.09.20 20,900 150 20,900 21,000 20,800 2,531
2011.09.19 21,050 750 20,600 21,150 20,600 700
2011.09.16 20,300 300 20,600 20,750 20,300 5,080
2011.09.15 20,600 400 21,000 21,000 20,500 3,410
2011.09.14 21,000 350 21,100 21,150 20,700 2,130
2011.09.09 21,350 100 21,300 21,400 21,300 1,650
2011.09.08 21,250 350 21,500 21,550 21,150 3,590
2011.09.07 21,600 0 21,600 21,650 21,300 6,060
2011.09.06 21,600 400 21,900 21,900 21,550 3,270
2011.09.05 22,000 350 22,350 22,350 21,700 1,240
2011.09.02 22,350 150 22,250 22,400 22,200 670
2011.09.01 22,500 350 22,150 22,550 22,150 1,340
2011.08.31 22,150 50 22,100 22,400 21,850 2,400
2011.08.30 22,100 0 22,100 22,200 21,800 1,610
2011.08.29 22,100 150 22,000 22,200 21,900 1,050
2011.08.26 21,950 150 22,100 22,100 21,500 5,760
2011.08.25 22,100 0 22,100 22,250 21,950 870
2011.08.24 22,100 150 22,350 22,350 21,550 2,200
2011.08.23 22,250 250 22,000 22,400 22,000 2,800
2011.08.22 22,000 200 22,800 22,800 22,000 6,750
2011.08.19 22,200 950 22,800 22,900 21,750 5,800
2011.08.18 23,150 50 22,650 23,150 22,350 3,190
2011.08.17 23,100 350 22,600 23,200 22,600 2,480
2011.08.16 22,750 750 22,850 22,900 22,150 4,170
2011.08.12 22,000 100 22,500 22,500 21,500 6,020
2011.08.11 21,900 300 20,650 21,900 20,550 5,300
2011.08.10 21,600 100 22,950 22,950 21,550 4,170
2011.08.09 21,700 400 22,000 22,000 20,100 19,180
2011.08.08 22,100 1,500 23,600 23,600 20,100 10,981
2011.08.05 23,600 300 23,050 23,950 22,550 17,960
2011.08.04 23,900 350 23,550 24,650 23,450 2,687
2011.08.03 23,550 50 22,900 24,250 22,900 2,480
2011.08.02 23,500 500 23,650 24,500 23,400 3,182
2011.08.01 24,000 400 24,400 24,400 23,150 2,980
2011.07.29 24,400 100 24,700 24,700 23,800 4,020
2011.07.28 24,500 250 24,250 24,750 24,100 8,615
2011.07.27 24,250 400 24,600 24,600 24,150 3,369
2011.07.26 24,650 200 24,450 24,650 24,150 4,680
2011.07.25 24,450 550 25,000 25,000 24,300 6,895
2011.07.22 25,000 200 24,800 25,300 24,750 2,685
2011.07.21 24,800 150 24,950 24,950 24,400 1,540
2011.07.20 24,950 150 25,400 25,400 24,750 3,990
2011.07.19 24,800 1,400 23,500 24,850 23,500 7,590
2011.07.18 23,400 600 22,900 23,400 22,750 8,101
2011.07.15 22,800 350 22,450 22,800 22,300 2,270
2011.07.14 22,450 250 22,750 22,750 22,450 2,430
2011.07.13 22,700 300 23,000 23,000 22,600 2,765
2011.07.12 23,000 200 23,000 23,000 22,650 8,180
2011.07.11 23,200 150 23,050 23,200 23,000 3,080
2011.07.08 23,050 100 23,150 23,300 22,800 3,660
2011.07.07 23,150 200 22,950 23,150 22,750 3,940
2011.07.06 22,950 200 23,350 23,350 22,950 2,780
2011.07.05 23,150 250 22,900 23,150 22,700 2,080
2011.07.04 22,900 50 23,000 23,000 22,750 4,200
2011.07.01 22,850 100 22,800 22,850 22,600 3,114
2011.06.30 22,750 300 22,450 22,900 22,450 4,260
2011.06.29 22,450 50 22,550 22,600 22,400 2,820
2011.06.28 22,500 200 22,600 22,850 22,300 2,820
2011.06.27 22,700 200 22,300 22,900 22,100 11,860
2011.06.24 22,500 500 22,100 22,600 22,100 8,970
2011.06.23 22,000 0 22,000 22,100 21,800 4,080
2011.06.22 22,000 100 22,000 22,100 21,900 9,580
2011.06.21 21,900 50 22,000 22,000 21,900 84
2011.06.20 21,950 50 22,000 22,100 21,600 5,630
2011.06.17 21,900 350 22,150 22,150 21,600 8,000
2011.06.16 21,550 550 21,500 22,200 21,150 7,620
2011.06.15 22,100 50 22,400 22,800 22,000 4,640
2011.06.14 22,150 200 21,900 22,350 21,900 6,380
2011.06.13 21,950 650 22,250 22,650 21,950 4,830
2011.06.10 22,600 300 23,100 23,150 22,600 1,830
2011.06.09 22,900 100 22,500 23,000 22,300 5,490
2011.06.08 23,000 100 22,950 23,450 22,600 4,770
2011.06.07 22,900 200 23,000 23,700 22,550 11,390
2011.06.03 22,700 400 22,300 22,700 22,100 9,720
2011.06.02 22,300 400 21,400 22,350 21,400 11,020
2011.06.01 21,900 550 22,450 22,450 21,500 5,140
2011.05.31 22,450 450 22,000 22,450 21,750 17,880
2011.05.30 22,000 500 22,000 22,000 21,500 10,094
2011.05.27 21,500 0 21,500 21,600 21,200 10,660
2011.05.26 21,500 350 21,600 21,650 21,100 8,340
2011.05.25 21,150 150 21,000 21,900 21,000 21,581
2011.05.24 21,000 350 20,750 21,000 20,650 9,840
2011.05.23 20,650 0 20,300 20,800 20,300 18,559
2011.05.20 20,650 50 20,250 20,750 20,250 7,680
2011.05.19 20,700 200 20,550 21,000 20,100 8,460
2011.05.18 20,500 150 21,000 21,000 20,250 3,920
2011.05.17 20,350 150 20,050 20,650 20,050 9,930
2011.05.16 20,200 550 19,650 20,700 19,200 15,171
2011.05.13 19,650 650 19,000 20,150 19,000 21,360
2011.05.12 19,000 500 19,400 19,400 18,750 7,550
2011.05.11 19,450 350 19,650 19,950 19,450 3,900
2011.05.09 19,800 0 20,250 20,250 19,650 3,490
2011.05.06 19,800 400 19,750 20,100 19,700 3,260
2011.05.04 20,200 200 19,800 20,200 19,700 2,070
2011.05.03 20,000 0 19,700 20,200 19,650 770
2011.04.29 19,450 650 19,900 19,950 19,400 11,600
2011.04.28 20,100 0 20,600 20,600 20,000 4,680
2011.04.27 20,100 300 20,350 20,500 19,850 7,650
2011.04.26 20,400 0 20,350 20,450 20,250 2,630
2011.04.25 20,400 50 20,450 20,600 20,300 1,850
2011.04.22 20,350 150 20,200 20,450 20,150 2,860
2011.04.21 20,200 0 20,200 20,250 20,100 1,100
2011.04.20 20,200 200 20,350 20,350 20,150 3,240
2011.04.19 20,400 100 20,300 20,400 20,000 1,550
2011.04.18 20,300 150 20,600 20,750 20,200 5,320
2011.04.15 20,450 150 20,400 20,750 20,100 3,014
2011.04.14 20,600 150 20,450 20,750 20,300 2,670
2011.04.13 20,450 0 20,400 20,450 20,200 2,000
2011.04.12 20,450 400 20,000 20,450 20,000 2,020
2011.04.11 20,050 0 19,950 20,150 19,950 2,840
2011.04.08 20,050 0 20,050 20,250 19,800 8,616
2011.04.07 20,050 500 20,550 20,600 20,000 7,860
2011.04.06 20,550 300 20,250 20,600 20,100 2,640
2011.04.05 20,250 250 20,500 20,700 20,250 840
2011.04.04 20,500 550 19,950 20,500 19,950 3,370
2011.04.01 19,950 50 20,000 20,250 19,900 1,800
2011.03.31 20,000 100 19,900 20,100 19,650 1,570
2011.03.30 19,900 150 19,700 19,900 19,700 500
2011.03.29 19,750 250 19,900 19,900 19,500 3,695
2011.03.28 19,500 150 19,700 19,700 19,500 3,114
2011.03.25 19,650 350 19,750 19,750 19,600 700
2011.03.24 20,000 0 20,100 20,100 19,800 1,401
2011.03.23 20,000 250 19,750 20,000 19,500 4,540
2011.03.22 19,750 50 19,600 19,850 19,500 1,040
2011.03.21 19,700 100 19,350 19,700 19,350 1,430
2011.03.18 19,600 200 19,400 19,600 19,300 1,880
2011.03.17 19,400 0 19,200 19,750 19,200 7,004
2011.03.16 19,400 50 19,250 19,500 19,200 3,730
2011.03.15 19,450 400 19,200 19,800 19,000 15,020
2011.03.14 19,850 750 19,100 19,850 18,550 18,830
2011.03.11 19,100 50 18,550 19,950 18,550 2,700
2011.03.10 19,150 50 19,200 19,200 19,100 440
2011.03.09 19,200 50 19,300 19,300 18,850 2,840
2011.03.08 19,150 0 18,850 19,150 18,850 260
2011.03.07 19,150 50 19,000 19,200 19,000 440
2011.03.04 19,200 350 18,850 19,200 18,800 9,069
2011.03.03 18,850 350 18,500 19,000 18,500 3,180
2011.03.02 18,500 100 18,400 18,750 18,400 4,440
2011.02.28 18,400 200 18,700 18,700 18,250 5,340
2011.02.25 18,600 150 18,450 18,750 18,450 3,610
2011.02.24 18,450 150 18,300 18,800 18,300 970
2011.02.23 18,300 500 18,650 18,800 18,050 4,550
2011.02.22 18,800 200 19,050 19,050 18,600 1,550
2011.02.21 19,000 200 19,200 19,200 18,950 5,340
2011.02.18 19,200 200 18,650 19,200 18,650 2,740
2011.02.17 19,000 0 19,050 19,050 18,500 4,090
2011.02.16 19,000 200 19,200 19,200 18,950 9,372
2011.02.15 19,200 100 19,600 19,600 19,000 4,310
2011.02.14 19,300 150 19,200 19,450 19,200 2,620
2011.02.11 19,150 150 19,400 19,800 19,150 4,800
2011.02.10 19,300 200 19,500 19,500 19,300 14,250
2011.02.09 19,500 300 19,750 19,750 19,200 15,200
2011.02.08 19,800 50 19,850 19,950 19,300 5,625
2011.02.07 19,850 50 19,750 20,100 19,750 6,320
2011.02.01 19,800 450 20,150 20,150 19,800 3,440
2011.01.31 20,250 100 20,150 20,400 20,100 1,550
2011.01.28 20,150 250 20,450 20,950 20,100 4,905
2011.01.27 20,400 550 20,950 21,000 20,350 4,042
2011.01.26 20,950 250 20,700 21,000 20,450 7,365
2011.01.25 20,700 450 20,050 20,700 20,050 7,001
2011.01.24 20,250 0 20,250 20,250 20,000 3,210
2011.01.21 20,250 0 20,250 20,500 20,050 6,180
2011.01.20 20,250 100 20,200 20,300 20,200 4,780
2011.01.19 20,350 50 20,400 20,500 20,100 5,870
2011.01.18 20,300 50 20,350 20,350 20,000 3,480
2011.01.17 20,250 200 20,150 20,350 19,900 3,660
2011.01.14 20,050 300 20,000 20,300 19,850 3,500
2011.01.12 20,150 0 20,150 20,250 19,950 5,970
2011.01.11 20,150 200 19,750 20,200 19,750 3,920
2011.01.10 19,950 250 19,700 20,100 19,700 6,220
2011.01.07 20,200 200 20,100 20,250 19,750 4,880
2011.01.06 20,000 200 20,350 20,500 20,000 3,990
2011.01.05 20,200 200 20,000 20,250 19,950 10,300
2011.01.04 20,000 100 20,200 20,250 19,800 13,530
2011.01.03 20,100 150 20,300 20,400 20,000 5,760
2010.12.30 20,250 50 20,200 20,250 19,650 11,960
2010.12.29 20,200 0 20,000 20,200 19,400 9,330
2010.12.28 20,200 50 20,250 20,400 20,000 3,670
2010.12.27 20,250 100 19,650 20,300 19,650 2,560
2010.12.24 20,350 50 20,550 20,550 20,100 1,860
2010.12.23 20,400 100 20,750 20,750 20,250 5,380
2010.12.22 20,500 200 20,700 20,700 20,400 2,010
2010.12.21 20,700 600 20,100 20,700 20,000 7,160
2010.12.20 20,100 200 20,350 20,350 19,800 5,320
2010.12.17 20,300 400 20,000 20,500 20,000 12,130
2010.12.16 19,900 400 19,500 20,000 19,250 12,160
2010.12.15 19,500 250 19,150 19,550 18,850 20,260
2010.12.14 19,700 600 19,300 19,950 19,300 6,880
2010.12.13 19,250 0 19,300 19,400 19,050 236
2010.12.10 19,250 50 19,000 19,350 18,850 10,570
2010.12.09 19,200 150 19,250 19,250 18,950 8,130
2010.12.08 19,050 150 19,050 19,050 18,700 21,576
2010.12.07 18,900 50 19,100 19,100 18,850 2,670
2010.12.06 18,950 50 18,850 19,150 18,800 5,270
2010.12.03 19,000 50 18,950 19,050 18,750 3,640
2010.12.02 18,950 50 18,900 19,000 18,850 4,310
2010.12.01 18,900 400 18,500 18,900 18,500 9,620
2010.11.30 18,500 350 18,400 18,500 18,100 5,760
2010.11.29 18,150 50 18,550 18,550 18,100 3,340
2010.11.26 18,100 200 18,300 18,400 18,050 6,190
2010.11.25 18,300 100 18,200 18,450 17,950 2,950
2010.11.23 18,500 150 18,650 18,650 18,150 3,720
2010.11.22 18,650 0 18,500 18,800 18,500 2,170
2010.11.19 18,650 350 19,000 19,000 18,500 4,380
2010.11.18 19,000 400 18,400 19,000 18,400 2,680
2010.11.17 18,600 400 18,200 18,600 18,200 3,280
2010.11.16 18,200 400 18,600 18,750 18,200 9,500
2010.11.15 18,600 50 19,000 19,000 18,300 3,960
2010.11.12 18,650 550 19,200 19,200 18,200 6,480
2010.11.11 19,200 250 18,950 19,200 18,750 9,740
2010.11.10 18,950 0 19,000 19,350 18,650 14,970
2010.11.09 18,950 600 19,550 19,550 18,650 13,330
2010.11.08 19,550 50 19,200 19,550 19,000 6,090
2010.11.05 19,500 100 19,550 20,350 19,500 6,226
2010.11.04 19,600 250 20,050 20,050 19,500 4,850
2010.11.03 19,850 50 19,800 20,100 19,800 5,540
2010.11.02 19,900 500 19,350 19,900 19,100 14,370
2010.11.01 19,400 250 19,150 19,400 18,800 16,240
2010.10.29 19,150 200 19,500 19,500 18,800 6,300
2010.10.28 19,350 200 19,150 19,350 19,100 15,200
2010.10.27 19,150 50 19,100 19,150 18,500 15,665
2010.10.26 19,100 800 18,400 19,100 18,400 30,630
2010.10.22 17,650 200 17,900 17,950 17,550 12,840
2010.10.21 17,450 200 17,600 17,800 17,450 10,916
2010.10.20 17,650 200 17,450 17,850 17,300 12,624
2010.10.19 17,450 250 17,800 17,800 17,150 7,270
2010.10.18 17,700 100 17,600 17,850 17,400 4,560
2010.10.15 17,600 250 17,800 17,800 17,200 6,180
2010.10.14 17,850 50 17,800 17,900 17,600 10,270
2010.10.13 17,800 350 17,450 17,800 17,200 34,810
2010.10.12 17,450 0 17,250 17,550 17,050 15,233
2010.10.11 17,450 100 17,400 17,500 17,050 22,130
2010.10.08 17,350 450 16,900 17,400 16,750 38,130
2010.10.07 16,900 200 16,800 17,000 16,750 7,890
2010.10.06 16,700 400 16,300 16,900 16,300 23,480
2010.10.05 16,300 100 16,100 16,400 16,100 11,700
2010.10.04 16,200 100 16,000 16,300 16,000 14,080
2010.10.01 15,850 250 15,900 16,200 15,600 11,090
2010.09.30 16,100 150 15,950 16,100 15,750 4,420
2010.09.29 15,950 350 15,600 15,950 15,450 7,420
2010.09.28 15,600 100 15,450 15,600 15,350 7,410
2010.09.27 15,500 50 15,500 15,750 15,450 7,091
2010.09.24 15,550 50 15,600 15,600 15,450 470
2010.09.20 15,600 100 15,500 15,650 15,450 3,630
2010.09.17 15,500 300 15,900 15,900 15,500 8,910
2010.09.16 15,800 50 15,850 15,850 15,450 6,980
2010.09.15 15,850 200 15,800 15,850 15,550 8,190
2010.09.14 15,650 150 15,850 15,850 15,450 15,870
2010.09.13 15,500 150 15,750 15,800 15,450 17,710
2010.09.10 15,650 0 15,500 15,750 15,500 5,270
2010.09.09 15,650 150 15,650 15,750 15,300 38,550
2010.09.08 15,800 150 15,950 15,950 15,500 37,620
2010.09.07 15,950 250 16,100 16,100 15,300 15,870
2010.09.06 16,200 100 16,350 16,350 16,050 2,340
2010.09.03 16,100 150 16,300 16,300 15,850 19,630
2010.09.02 15,950 200 15,800 16,200 15,750 11,260
2010.09.01 15,750 150 15,500 15,850 15,450 4,600
2010.08.31 15,600 50 15,750 15,750 15,300 1,040
2010.08.30 15,550 0 15,500 15,600 15,500 2,440
2010.08.27 15,550 50 15,400 15,600 15,400 280
2010.08.26 15,600 100 15,500 15,700 15,400 3,290
2010.08.25 15,700 100 15,400 15,700 15,300 1,390
2010.08.24 15,600 100 15,500 15,700 15,500 470
2010.08.23 15,700 100 15,450 15,750 15,450 1,630
2010.08.20 15,600 300 15,350 15,600 15,300 4,200
2010.08.19 15,300 0 15,300 15,550 15,250 5,730
2010.08.18 15,300 250 15,500 15,500 15,300 2,700
2010.08.17 15,550 0 15,400 15,550 15,300 7,470
2010.08.16 15,550 250 15,250 15,550 15,100 3,370
2010.08.13 15,300 200 15,600 15,600 15,250 16,640
2010.08.12 15,500 0 15,400 15,500 15,100 2,090
2010.08.11 15,500 250 15,600 15,600 15,400 9,670
2010.08.10 15,750 150 15,950 15,950 15,550 4,030
2010.08.09 15,900 0 15,900 15,900 15,800 4,240
2010.08.06 15,900 100 15,650 15,950 15,650 1,280
2010.08.05 15,800 100 15,350 15,800 15,350 3,600
2010.08.04 15,700 100 15,600 15,700 15,600 500
2010.08.03 15,600 0 15,600 15,600 15,350 1,610
2010.08.02 15,600 0 15,550 15,700 15,500 1,810
2010.07.30 15,600 200 15,500 15,700 15,500 2,120
2010.07.29 15,800 100 16,000 16,000 15,650 1,660
2010.07.28 15,900 250 15,650 15,950 15,650 3,820
2010.07.27 15,650 150 15,650 15,700 15,450 2,810
2010.07.26 15,500 0 15,600 15,650 15,450 3,080
2010.07.23 15,500 0 15,350 15,600 15,350 2,210
2010.07.22 15,500 0 15,650 15,650 15,250 2,770
2010.07.21 15,500 250 15,300 15,500 15,250 8,650
2010.07.20 15,250 50 15,200 15,300 15,100 2,420
2010.07.19 15,200 100 15,300 15,300 15,050 1,650
2010.07.16 15,300 200 14,850 15,300 14,800 3,720
2010.07.15 15,100 0 15,150 15,150 14,900 850
2010.07.14 15,100 200 14,900 15,100 14,750 4,140
2010.07.13 14,900 150 15,100 15,250 14,800 2,450
2010.07.12 15,050 50 15,100 15,200 15,050 1,300
2010.07.09 15,100 50 15,200 15,250 14,650 5,560
2010.07.08 15,150 250 15,000 15,150 14,850 4,680
2010.07.07 14,900 0 15,100 15,100 14,700 1,790
2010.07.06 14,900 0 14,800 15,000 14,700 1,150
2010.07.05 14,900 100 15,150 15,150 14,900 3,610
2010.07.02 15,000 400 14,400 15,200 14,400 16,200
2010.07.01 14,600 0 14,600 14,700 14,300 1,160
2010.06.30 14,600 50 14,450 14,600 14,400 2,110
2010.06.29 14,550 200 14,750 14,750 14,400 4,050
2010.06.28 14,750 100 14,650 14,850 14,650 1,610
2010.06.25 14,650 100 14,550 14,650 14,500 540
2010.06.24 14,550 0 14,600 14,600 14,400 320
2010.06.23 14,550 100 14,450 14,650 14,300 3,760
2010.06.22 14,450 50 14,400 14,450 14,300 3,240
2010.06.21 14,400 250 14,200 14,500 14,200 5,030
2010.06.18 14,150 350 14,500 14,500 14,100 42,781
2010.06.17 14,500 50 14,500 14,700 14,400 15,095
2010.06.16 14,550 250 14,800 14,900 14,500 23,461
2010.06.15 14,800 0 14,800 14,800 14,700 8,543
2010.06.14 14,800 100 14,950 14,950 14,700 2,981
2010.06.11 14,700 300 15,000 15,150 14,700 17,784
2010.06.10 15,000 400 15,000 15,150 14,950 20,400
2010.06.09 15,400 200 15,400 15,550 15,300 710
2010.06.08 15,600 200 15,250 15,600 15,250 420
2010.06.07 15,400 100 14,800 15,400 14,800 3,110
2010.06.04 15,300 300 15,400 15,600 15,300 860
2010.06.03 15,600 100 15,700 15,700 15,300 3,080
2010.06.01 15,500 50 15,400 15,500 15,200 1,440
2010.05.31 15,450 250 15,550 15,550 15,000 4,165
2010.05.28 15,200 550 16,200 16,200 15,200 12,802
2010.05.27 15,750 300 15,950 16,000 15,600 2,550
2010.05.26 16,050 100 16,300 16,300 15,700 4,930
2010.05.25 16,150 0 16,150 16,250 15,200 10,190
2010.05.24 16,150 50 15,900 16,400 15,700 6,900
2010.05.20 16,100 0 16,100 16,300 16,000 10,130
2010.05.19 16,100 450 15,650 16,200 15,250 7,041
2010.05.18 15,650 350 15,300 15,650 15,200 5,820
2010.05.17 15,300 300 15,500 15,550 15,150 6,324
2010.05.14 15,600 350 15,750 15,750 15,500 1,421
2010.05.13 15,950 100 15,850 15,950 15,650 2,750
2010.05.12 15,850 100 15,700 15,850 15,500 3,380
2010.05.11 15,950 650 15,500 16,100 15,000 35,255
2010.05.10 15,300 150 15,450 15,450 15,050 3,300
2010.05.07 15,450 50 15,100 15,450 15,050 3,507
2010.05.06 15,500 100 15,100 15,500 15,050 4,820
2010.05.04 15,600 150 15,550 15,650 15,200 3,760
2010.05.03 15,450 50 15,450 15,600 15,200 8,100
2010.04.30 15,500 150 15,400 15,600 15,300 7,520
2010.04.29 15,350 100 15,350 15,400 15,100 6,350
2010.04.28 15,250 300 14,800 15,250 14,600 15,500
2010.04.27 14,950 50 14,900 15,150 14,700 9,350
2010.04.26 15,000 250 15,000 15,100 14,800 18,410