종목시세
종목명/종목코드  
솔브레인 (036830) 2020-10-26 오후 3:34:39 기준(창출) 새로고침
42,050
전일대비 1,150 -2.66%
전일 42,050 고가 43,200 (상한가 91,000) 거래량 60,518
시가 42,800 저가 41,850 (하한가 49,000)
주요시세 호가
현재가 42,050 매도호가 0
전일대비 1,150 매수호가 0
등락율 0.00(%) 전일가 42,050
액면가 500 시가 42,800
상한가 54,600 고가 43,200
하한가 29,450 저가 41,850
거래량 60,518 상장주식수 9,619,705
시가총액/억 4,045 외국인현재 -2,622,845
PER 9.47 배 EPS 3,885 원
PBR 1.54 배 BPS 23,973 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.10.26 42,050 1,150 42,800 43,200 41,850 60,518
2020.10.23 43,200 100 43,500 43,900 42,900 38,460
2020.10.22 43,300 1,100 44,000 44,350 43,300 38,148
2020.10.21 44,400 750 43,250 44,400 42,850 63,418
2020.10.20 43,650 650 42,300 43,650 42,300 54,525
2020.10.19 43,000 200 42,250 43,400 42,000 55,384
2020.10.16 42,800 500 42,150 43,100 41,700 70,607
2020.10.15 42,300 750 43,150 43,150 42,000 86,533
2020.10.13 43,550 950 44,650 44,800 43,500 96,207
2020.10.12 44,500 450 44,600 44,950 43,900 61,893
2020.10.08 44,050 2,350 46,450 46,650 44,050 217,523
2020.10.07 46,400 750 45,650 46,400 45,050 61,396
2020.10.06 45,650 300 46,000 46,500 45,550 47,820
2020.10.05 45,950 300 45,700 46,400 45,200 45,398
2020.09.29 45,650 500 45,250 46,500 45,200 55,314
2020.09.28 45,150 2,350 43,000 45,400 43,000 66,692
2020.09.25 42,800 350 42,950 43,850 42,550 58,220
2020.09.24 42,450 2,100 43,550 44,350 42,200 120,086
2020.09.23 44,550 1,500 46,350 46,600 43,950 137,163
2020.09.22 46,050 1,800 47,850 47,850 46,050 124,239
2020.09.18 49,500 400 49,400 49,650 48,100 90,875
2020.09.17 49,800 550 49,850 50,200 49,400 34,444
2020.09.16 49,250 750 50,600 50,600 49,250 170,626
2020.09.15 50,000 1,550 49,350 51,200 49,300 381,700
2020.09.10 48,200 500 48,500 48,550 47,800 92,387
2020.09.09 47,700 1,650 48,400 48,900 47,600 175,475
2020.09.07 50,800 700 50,400 51,200 49,200 191,942
2020.09.04 50,100 1,300 49,300 50,700 48,800 240,351
2020.09.02 47,400 400 48,250 48,250 47,250 125,190
2020.09.01 47,800 1,300 46,500 47,800 45,200 136,292
2020.08.31 46,800 350 46,500 47,300 46,500 50,005
2020.08.28 46,300 300 47,000 47,700 46,050 145,314
2020.08.27 46,600 2,050 49,000 49,000 46,500 251,563
2020.08.26 48,650 1,300 50,500 50,600 48,150 284,318
2020.08.25 49,950 3,300 46,650 49,950 46,650 386,613
2020.08.24 46,650 650 45,800 47,200 44,500 191,452
2020.08.21 46,000 150 46,750 47,550 44,450 341,422
2020.08.20 46,150 2,600 49,050 50,000 45,800 421,109
2020.08.19 48,750 2,950 50,700 52,700 48,750 636,992
2020.08.14 57,900 3,600 60,600 61,100 57,400 344,004
2020.08.13 61,500 100 61,300 62,600 60,400 287,438
2020.08.12 61,400 2,900 63,400 64,700 60,000 920,076
2020.08.11 64,300 2,600 68,500 68,800 64,000 472,706
2020.08.10 66,900 8,100 75,000 75,100 65,300 1,191,330
2020.08.07 75,000 15,200 62,600 77,700 62,000 5,592,874
2020.08.06 59,800 13,800 46,000 59,800 42,300 1,664,360
2020.06.26 95,900 1,700 94,800 101,900 91,100 900,386
2020.06.25 94,200 3,000 95,700 96,800 92,300 298,861
2020.06.24 97,200 500 97,200 98,400 94,900 296,357
2020.06.23 97,700 3,800 97,900 99,100 94,500 505,440
2020.06.22 93,900 6,200 88,100 94,200 87,500 553,630
2020.06.19 87,700 200 88,500 90,700 87,100 490,135
2020.06.18 87,900 5,900 82,100 88,900 82,100 687,955
2020.06.17 82,000 200 81,000 83,400 80,800 184,027
2020.06.15 76,100 5,500 81,500 81,800 75,100 287,486
2020.06.12 81,600 3,500 80,000 83,000 79,800 302,980
2020.06.11 85,100 500 85,400 87,200 84,000 246,351
2020.06.10 85,600 1,000 86,400 87,100 85,500 151,704
2020.06.09 86,600 800 88,100 88,500 86,200 223,038
2020.06.08 87,400 2,100 86,200 89,000 85,300 504,958
2020.06.05 85,300 1,600 83,700 86,200 83,600 256,311
2020.06.04 83,700 1,200 85,300 86,000 83,100 185,022
2020.06.03 84,900 700 87,300 87,300 84,300 243,473
2020.06.02 85,600 1,200 84,500 86,800 83,300 326,618
2020.06.01 84,400 3,700 81,500 84,400 81,200 195,633
2020.05.29 81,300 300 80,300 82,200 79,600 45,765
2020.05.28 81,600 3,200 84,700 85,200 80,100 295,058
2020.05.27 84,800 2,700 87,800 88,000 84,000 270,083
2020.05.26 87,500 1,000 86,300 89,300 86,200 335,098
2020.05.25 86,500 500 86,600 87,700 84,800 281,638
2020.05.22 86,000 1,000 87,300 87,400 83,000 338,203
2020.05.21 87,000 4,900 85,300 88,200 85,000 736,566
2020.05.20 82,100 2,400 78,500 82,700 78,500 399,977
2020.05.19 79,700 900 80,500 80,800 77,100 439,346
2020.05.18 78,800 4,700 75,000 79,800 74,100 613,920
2020.05.15 74,100 1,500 76,400 76,500 73,900 229,693
2020.05.14 75,600 0 74,700 76,800 74,600 175,703
2020.05.13 75,600 1,600 72,400 75,600 72,400 161,679
2020.05.12 74,000 1,700 75,500 76,300 73,000 173,576
2020.05.11 75,700 100 76,700 77,300 75,300 168,697
2020.05.08 75,800 700 76,300 76,700 75,700 166,956
2020.05.07 75,100 700 74,500 76,300 73,800 226,359
2020.05.06 74,400 1,900 73,800 74,400 72,600 148,659
2020.05.04 72,500 500 71,900 74,400 71,900 124,648
2020.04.29 73,000 900 72,100 76,000 71,400 389,691
2020.04.28 72,100 1,100 73,400 73,500 71,500 184,010
2020.04.27 73,200 500 73,000 73,600 72,300 141,266
2020.04.24 72,700 1,900 73,800 74,000 72,400 125,173
2020.04.23 74,600 300 76,500 76,500 74,300 179,884
2020.04.22 74,300 300 72,700 74,300 71,700 128,902
2020.04.21 74,000 300 73,500 75,200 71,800 227,440
2020.04.20 74,300 1,600 76,100 76,500 74,100 172,284
2020.04.17 75,900 2,300 76,000 77,400 75,000 326,808
2020.04.16 73,600 600 71,400 74,300 70,200 227,331
2020.04.14 73,000 1,400 71,900 73,500 71,400 222,859
2020.04.13 71,600 3,900 74,500 74,500 71,600 213,035
2020.04.10 75,500 1,000 74,000 76,500 72,300 246,781
2020.04.09 74,500 800 77,100 77,800 74,300 270,889
2020.04.08 75,300 2,200 77,500 78,700 75,200 325,567
2020.04.07 77,500 3,700 76,500 86,700 75,900 1,233,721
2020.04.06 73,800 10,800 63,500 73,900 62,600 634,764
2020.04.03 63,000 300 64,000 64,300 62,200 169,271
2020.04.02 62,500 1,100 61,500 63,200 61,400 36,888
2020.04.01 61,400 2,100 62,400 65,000 61,100 291,586
2020.03.31 63,500 300 65,200 65,400 62,000 362,206
2020.03.30 63,800 200 61,500 64,100 60,000 365,018
2020.03.27 64,000 3,000 69,900 70,200 62,000 729,011
2020.03.26 67,000 1,300 67,700 70,500 63,900 445,352
2020.03.25 65,700 5,400 64,600 66,900 62,300 380,393
2020.03.24 60,300 5,400 57,400 60,500 55,000 335,372
2020.03.23 54,900 5,000 55,900 57,000 52,400 304,653
2020.03.20 59,900 8,600 53,800 59,900 51,600 310,061
2020.03.19 55,700 5,700 63,000 64,400 55,700 157,489
2020.03.18 61,400 7,600 70,100 70,900 61,400 225,926
2020.03.17 69,000 2,700 68,400 72,200 67,600 309,319
2020.03.16 71,700 4,300 80,600 80,600 71,700 144,936
2020.03.13 71,500 9,000 73,000 76,000 71,000 80,722
2020.03.12 80,500 3,100 82,000 84,700 80,000 185,864
2020.03.11 83,600 4,000 87,800 88,000 83,500 120,199
2020.03.10 87,600 600 85,800 88,400 85,400 134,247
2020.03.09 87,000 3,500 88,500 89,100 86,900 106,845
2020.03.06 90,500 500 88,900 90,900 88,500 95,778
2020.03.05 90,000 500 90,400 91,100 89,300 154,790
2020.03.04 89,500 1,600 87,100 89,900 87,000 116,339
2020.03.03 87,900 4,600 95,000 95,000 87,900 350,586
2020.03.02 92,500 6,000 86,500 92,900 86,500 168,864
2020.02.28 86,500 4,100 87,500 89,900 86,500 162,081
2020.02.27 90,600 4,200 94,000 94,700 90,600 132,074
2020.02.26 94,800 1,900 94,900 95,800 93,600 102,822
2020.02.25 96,700 2,300 94,600 97,000 93,400 130,782
2020.02.24 94,400 5,100 96,500 97,200 92,900 220,311
2020.02.21 99,500 200 98,500 100,600 97,800 154,984
2020.02.20 99,300 800 99,300 100,400 98,300 111,906
2020.02.19 98,500 2,500 95,700 99,900 95,700 193,239
2020.02.18 96,000 2,900 98,300 98,900 96,000 113,640
2020.02.17 98,900 600 99,000 99,100 97,400 71,801
2020.02.14 98,300 700 97,700 98,500 96,500 103,258
2020.02.13 97,600 1,500 99,700 102,000 97,500 216,545
2020.02.12 99,100 300 99,100 99,900 97,900 165,672
2020.02.11 98,800 1,500 97,500 98,900 97,300 163,912
2020.02.10 97,300 100 96,300 97,500 95,100 120,386
2020.02.07 97,400 1,600 99,000 99,000 96,300 176,818
2020.02.06 99,000 1,500 98,800 99,200 97,500 103,144
2020.02.05 97,500 1,300 100,400 100,900 97,000 174,029
2020.02.04 98,800 1,000 98,700 100,000 97,400 169,459
2020.02.03 97,800 100 96,600 99,100 94,000 202,954
2020.01.31 97,900 1,100 97,200 99,300 96,000 182,365
2020.01.30 97,800 800 97,500 99,100 97,000 25,639
2020.01.29 98,600 400 99,500 101,200 97,900 251,684
2020.01.28 98,200 4,000 96,000 100,200 95,200 440,719
2020.01.23 103,100 3,100 104,800 104,800 103,000 10,857
2020.01.22 106,200 3,300 102,200 107,000 102,200 211,066
2020.01.21 102,900 1,300 104,800 106,300 102,300 239,956
2020.01.20 104,200 3,900 108,100 108,600 103,500 322,604
2020.01.17 108,100 4,800 104,000 109,300 103,900 467,940
2020.01.16 103,300 6,100 98,200 106,000 97,700 539,585
2020.01.15 97,200 1,000 97,500 98,500 96,500 181,200
2020.01.14 98,200 6,800 92,400 104,700 92,000 1,055,018
2020.01.13 91,400 1,900 93,800 93,900 89,300 268,822
2020.01.10 93,300 3,500 90,100 93,500 89,300 351,232
2020.01.09 88,700 1,200 90,000 90,200 88,600 20,210
2020.01.08 87,500 2,700 83,800 89,500 83,400 519,955
2020.01.07 84,800 800 86,600 87,300 84,700 214,921
2020.01.06 85,600 800 85,400 88,600 84,800 509,753
2020.01.03 84,800 600 90,800 99,800 84,700 1,275,838
2020.01.02 84,200 100 85,300 85,300 83,000 94,544
2019.12.30 84,300 400 84,000 85,300 83,200 50,645
2019.12.27 83,900 700 84,000 85,500 83,400 108,815
2019.12.26 83,200 2,000 81,400 84,300 80,800 145,191
2019.12.24 81,200 1,100 82,300 83,400 81,000 74,595
2019.12.23 82,300 1,000 83,800 84,300 79,500 200,257
2019.12.20 83,300 1,000 83,700 86,300 82,900 234,656
2019.12.19 82,300 900 82,000 83,800 81,900 197,605
2019.12.17 81,400 4,200 78,000 82,700 77,500 436,026
2019.12.16 77,200 2,100 75,300 77,600 74,900 187,160
2019.12.13 75,100 900 74,600 75,800 74,200 125,259
2019.12.11 72,500 1,400 71,300 73,400 70,900 93,169
2019.12.10 71,100 600 71,500 72,200 70,900 53,735
2019.12.09 71,700 200 72,000 72,300 71,200 53,877
2019.12.06 71,500 1,600 69,900 72,300 69,800 126,647
2019.12.05 69,900 100 70,000 70,600 69,000 76,402
2019.12.04 70,000 100 69,500 70,600 68,900 52,005
2019.12.03 69,900 400 69,700 70,500 69,300 50,836
2019.12.02 69,500 900 70,200 71,100 69,100 57,560
2019.11.29 71,600 700 71,300 71,600 71,300 697
2019.11.28 70,900 1,300 72,700 72,700 70,700 61,665
2019.11.27 72,200 1,200 71,300 72,700 70,800 113,875
2019.11.26 71,000 1,500 69,700 72,100 69,300 175,593
2019.11.25 69,500 400 68,000 69,700 67,500 134,133
2019.11.22 69,100 1,000 68,500 69,700 68,100 113,980
2019.11.21 68,100 3,500 70,100 71,000 68,000 195,969
2019.11.20 71,600 1,300 72,900 73,300 69,900 182,081
2019.11.19 72,900 1,400 71,800 73,000 71,400 166,515
2019.11.18 71,500 5,100 75,700 76,000 71,100 454,765
2019.11.15 76,600 700 76,200 76,900 75,200 88,778
2019.11.14 75,900 400 76,500 77,800 75,500 103,298
2019.11.13 76,300 1,100 77,800 77,900 75,600 122,388
2019.11.12 77,400 2,900 74,600 78,000 74,600 423,351
2019.11.08 73,400 200 73,800 74,500 73,000 152,468
2019.11.07 73,200 3,600 77,300 77,300 72,400 289,942
2019.11.06 76,800 2,000 75,400 78,800 75,400 395,740
2019.11.05 74,800 800 76,100 76,100 74,500 110,741
2019.11.04 75,600 2,200 78,200 78,400 75,400 193,248
2019.11.01 77,800 2,400 75,700 78,400 74,900 184,979
2019.10.31 75,400 300 75,200 76,900 75,100 127,841
2019.10.30 75,100 1,400 76,200 76,500 74,600 128,346
2019.10.29 76,500 0 77,000 77,600 76,100 98,816
2019.10.28 76,500 2,900 80,800 80,800 76,500 255,091
2019.10.25 79,400 1,400 78,500 81,000 78,000 355,926
2019.10.24 78,000 500 78,400 78,700 76,000 240,404
2019.10.23 78,500 2,400 80,600 80,700 78,300 221,375
2019.10.22 80,900 2,600 78,400 81,100 78,100 291,626
2019.10.21 78,300 1,700 80,000 80,200 77,400 266,995
2019.10.18 80,000 100 80,500 80,900 79,100 164,305
2019.10.17 80,100 1,100 81,200 81,800 79,700 190,437
2019.10.16 81,200 200 81,700 82,200 80,500 187,216
2019.10.15 81,000 1,200 82,000 83,000 81,000 254,963
2019.10.14 82,200 900 81,800 83,400 80,300 400,575
2019.10.11 81,300 1,900 83,300 84,200 81,000 514,110
2019.10.10 83,200 7,000 88,300 89,900 83,100 1,025,417
2019.10.08 90,200 16,400 73,900 90,700 73,600 1,700,830
2019.10.07 73,800 1,500 75,900 76,100 73,800 204,983
2019.10.04 75,300 3,500 72,100 77,300 72,000 793,764
2019.10.02 71,800 0 71,700 74,000 71,400 175,094
2019.10.01 71,800 1,200 72,500 72,800 71,300 116,551
2019.09.30 73,000 300 72,600 73,200 71,600 99,422
2019.09.27 72,700 1,600 70,800 73,000 70,700 140,696
2019.09.26 71,100 400 72,200 72,500 70,700 102,369
2019.09.25 71,500 1,400 72,700 73,500 71,100 167,653
2019.09.24 72,900 1,300 71,900 73,000 71,600 128,877
2019.09.23 71,600 1,400 72,500 73,500 71,200 136,601
2019.09.20 73,000 1,200 74,200 74,300 72,600 195,951
2019.09.19 74,200 2,600 71,600 74,300 71,200 400,268
2019.09.18 71,600 2,000 70,200 72,200 69,700 262,812
2019.09.17 69,600 400 70,100 70,500 69,400 156,292
2019.09.10 71,900 100 72,400 73,100 71,200 371,785
2019.09.09 71,800 2,700 70,200 75,300 70,000 1,285,084
2019.09.06 69,100 900 70,200 70,900 68,600 276,380
2019.09.05 70,000 300 70,400 71,000 69,500 297,685
2019.09.04 69,700 1,200 72,300 72,800 69,300 667,468
2019.09.03 68,500 0 69,300 69,500 68,500 170,124
2019.08.30 68,100 200 67,500 69,300 67,500 406,060
2019.08.28 71,500 400 72,500 72,700 71,100 211,690
2019.08.27 71,900 900 73,500 73,600 71,200 302,409
2019.08.26 72,800 800 70,500 73,800 70,500 453,545
2019.08.23 72,000 1,100 72,800 73,200 71,500 328,159
2019.08.22 70,900 1,500 72,800 73,000 70,700 303,030
2019.08.21 72,400 400 74,400 76,500 72,100 980,183
2019.08.20 72,000 1,200 71,600 72,600 70,200 365,629
2019.08.19 70,800 0 71,400 72,800 70,100 364,939
2019.08.16 70,800 1,100 72,300 73,900 70,800 500,725
2019.08.14 71,900 2,400 70,500 74,000 69,100 760,831
2019.08.13 69,500 1,700 69,900 71,900 69,500 440,080
2019.08.12 71,200 200 71,000 72,500 70,400 410,295
2019.08.09 71,000 3,200 76,500 78,300 70,500 1,308,861
2019.08.08 74,200 1,400 70,900 79,000 68,500 3,427,952
2019.08.07 72,800 5,300 68,100 72,900 68,100 955,348
2019.08.06 67,500 5,000 71,000 72,300 66,600 830,589
2019.08.05 72,500 2,600 72,000 74,500 70,100 1,471,873
2019.07.31 65,000 2,300 72,300 75,200 65,000 3,406,925
2019.07.30 62,700 2,100 61,800 64,000 59,800 669,023
2019.07.29 60,600 5,400 66,800 67,300 60,500 978,592
2019.07.26 66,000 3,000 63,300 70,000 62,600 1,725,786
2019.07.25 63,000 3,700 66,800 68,400 63,000 1,046,435
2019.07.24 66,700 3,300 69,000 74,400 66,100 1,685,047
2019.07.23 70,000 4,300 65,800 83,100 61,400 4,352,668
2019.07.22 65,700 300 65,800 69,100 65,300 601,309
2019.07.19 63,600 5,400 63,900 66,400 62,000 461,834
2019.07.18 69,000 200 75,600 82,000 68,200 2,274,482
2019.07.17 66,900 600 68,700 70,300 66,900 262,676
2019.07.16 66,300 1,200 67,000 70,400 63,400 931,410
2019.07.15 67,500 10,100 58,600 71,100 57,700 1,314,654
2019.07.12 57,400 1,500 58,400 58,700 56,500 238,090
2019.07.11 58,900 3,300 56,700 60,700 56,500 506,429
2019.07.10 55,600 1,400 55,200 56,200 53,400 264,992
2019.07.09 54,200 3,800 59,200 60,200 54,100 381,358
2019.07.08 58,000 0 58,200 61,900 57,600 512,362
2019.07.05 58,000 100 58,000 59,700 55,600 311,523
2019.07.04 57,900 2,400 59,200 61,400 56,200 922,915
2019.07.03 53,900 2,200 53,700 54,000 53,600 20,316
2019.07.02 51,700 2,250 50,600 53,100 49,800 426,034
2019.07.01 49,450 2,200 50,000 51,200 46,650 227,181
2019.06.28 47,250 150 47,850 47,900 47,250 38,811
2019.06.27 47,400 1,050 46,850 47,700 46,550 51,913
2019.06.26 46,350 50 46,350 46,750 46,000 24,794
2019.06.25 46,400 100 46,900 47,500 46,400 36,048
2019.06.24 46,500 450 47,250 47,250 46,000 31,649
2019.06.21 46,950 250 47,450 47,850 46,850 29,416
2019.06.20 47,200 900 46,600 47,450 46,350 36,082
2019.06.19 46,300 300 46,700 46,750 46,050 30,688
2019.06.18 46,000 700 46,700 46,700 45,800 28,152
2019.06.17 46,700 100 46,500 46,800 45,600 37,445
2019.06.14 46,800 200 46,950 46,950 46,700 594
2019.06.13 46,600 1,200 47,800 47,950 46,550 96,633
2019.06.12 47,800 700 48,200 48,500 47,700 25,188
2019.06.11 48,500 1,050 47,450 48,650 47,300 36,050
2019.06.10 47,450 500 46,950 47,450 46,600 21,171
2019.06.05 46,750 300 46,950 47,850 46,600 36,298
2019.06.04 46,450 900 45,350 46,650 45,350 27,998
2019.05.31 45,700 300 45,950 45,950 44,600 56,558
2019.05.30 46,000 450 45,200 46,400 45,200 37,216
2019.05.29 46,650 0 46,650 46,650 46,650 284
2019.05.28 46,650 900 47,250 47,500 46,450 50,123
2019.05.27 47,550 200 47,150 48,050 47,000 22,126
2019.05.24 47,350 1,250 48,950 48,950 46,950 53,645
2019.05.23 48,800 550 49,450 49,450 48,400 5,511
2019.05.22 49,350 950 50,400 50,500 48,700 42,418
2019.05.21 50,300 1,250 49,750 50,300 49,450 64,205
2019.05.20 49,050 1,300 47,800 49,700 47,800 51,885
2019.05.17 47,750 150 48,350 49,250 47,500 42,288
2019.05.16 47,900 1,200 49,200 49,850 47,600 62,466
2019.05.15 49,100 800 47,750 49,100 47,100 37,959
2019.05.14 48,300 900 46,900 48,750 46,900 30,442
2019.05.13 47,400 350 48,250 48,250 47,400 21,698
2019.05.10 47,750 100 47,500 48,750 47,150 33,120
2019.05.09 47,650 1,000 48,300 49,000 47,250 38,305
2019.05.08 48,650 1,100 49,150 49,650 48,650 41,468
2019.05.07 49,750 200 49,650 49,900 49,200 26,275
2019.05.03 49,950 450 50,500 50,500 49,350 34,107
2019.05.02 49,650 650 49,700 49,950 49,050 2,920
2019.04.30 50,300 200 50,300 50,500 49,600 42,850
2019.04.29 50,500 600 50,400 50,500 49,850 21,474
2019.04.26 49,900 1,100 50,700 50,900 49,650 28,215
2019.04.24 51,600 200 51,600 51,600 51,600 331
2019.04.23 51,400 800 52,200 52,200 51,000 29,353
2019.04.22 52,200 400 52,200 52,600 51,600 22,036
2019.04.19 52,600 500 52,500 52,900 52,100 11,201
2019.04.18 52,100 1,100 53,300 53,700 52,000 26,906
2019.04.17 53,200 0 53,100 53,400 52,600 27,500
2019.04.15 52,400 400 53,300 53,400 52,200 42,731
2019.04.12 53,300 100 53,300 53,800 52,900 14,595
2019.04.11 53,400 1,300 54,800 55,000 53,400 55,029
2019.04.10 54,700 400 54,200 54,900 53,800 25,597
2019.04.09 54,300 600 53,600 54,800 53,100 40,301
2019.04.08 53,700 200 54,000 54,700 53,500 6,258
2019.04.05 53,900 800 55,000 55,100 53,800 31,753
2019.04.04 54,500 500 54,000 55,400 53,600 65,908
2019.04.03 54,000 1,600 52,700 54,000 52,400 38,166
2019.04.02 52,400 1,400 54,500 54,500 52,100 52,063
2019.04.01 53,800 900 53,300 53,900 53,300 31,113
2019.03.29 52,900 1,500 51,600 53,000 51,200 30,970
2019.03.28 51,400 400 52,400 53,300 51,100 36,008
2019.03.27 51,800 900 50,600 52,300 50,500 49,418
2019.03.26 50,900 300 50,700 51,200 50,200 42,831
2019.03.25 51,000 2,200 53,100 53,100 51,000 30,458
2019.03.22 53,200 600 54,300 54,600 53,000 52,681
2019.03.21 53,800 1,600 52,600 55,700 52,600 135,186
2019.03.20 52,200 800 53,000 53,300 51,500 55,322
2019.03.19 53,000 700 53,500 54,400 53,000 24,699
2019.03.18 53,700 1,400 52,700 54,300 52,700 49,477
2019.03.15 52,300 100 52,400 53,800 52,200 44,283
2019.03.14 52,200 400 51,600 53,100 51,400 87,168
2019.03.13 51,800 900 52,200 53,200 51,700 44,970
2019.03.12 52,700 2,500 51,000 52,800 50,700 55,367
2019.03.11 50,200 100 50,300 50,500 49,550 36,922
2019.03.08 50,300 700 50,900 51,300 49,950 40,468
2019.03.07 51,000 300 51,300 51,500 50,500 47,008
2019.03.06 51,300 1,000 52,100 52,100 51,200 33,068
2019.03.05 52,300 1,100 53,100 53,400 52,100 30,382
2019.03.04 53,400 2,200 51,300 53,800 51,300 61,264
2019.02.28 51,200 1,600 52,700 52,700 51,200 64,484
2019.02.27 52,800 500 52,800 53,600 52,300 31,406
2019.02.26 52,300 1,200 53,500 53,500 52,300 31,909
2019.02.25 53,500 1,300 52,700 53,700 52,400 31,883
2019.02.22 52,200 1,000 52,600 53,800 51,800 50,030
2019.02.21 53,200 1,100 54,300 54,300 53,200 31,218
2019.02.20 54,300 1,300 53,100 54,900 52,600 50,623
2019.02.19 53,000 800 53,900 53,900 52,700 32,663
2019.02.18 53,800 1,600 53,300 55,700 53,200 94,714
2019.02.15 52,200 2,100 54,500 54,500 51,800 60,765
2019.02.14 54,300 200 54,500 55,000 53,100 63,223
2019.02.13 54,500 3,300 51,600 54,800 51,500 108,040
2019.02.12 51,200 100 50,600 52,000 50,600 46,977
2019.02.11 51,300 300 50,600 51,600 50,300 14,394
2019.02.08 51,000 1,300 51,400 51,900 50,700 30,065
2019.02.07 52,300 800 51,500 52,500 49,900 46,139
2019.02.01 51,500 600 50,800 51,800 50,700 23,246
2019.01.31 50,900 800 52,400 52,800 50,800 28,157
2019.01.30 51,700 200 51,100 52,100 51,000 23,663
2019.01.29 51,900 800 50,000 51,900 50,000 32,354
2019.01.28 51,100 600 51,700 52,100 50,500 29,668
2019.01.24 49,750 900 48,700 50,000 48,700 29,373
2019.01.23 48,850 1,450 50,300 50,400 48,800 35,629
2019.01.22 50,300 700 51,200 51,300 49,500 28,745
2019.01.21 51,000 1,000 50,000 51,000 49,650 32,487
2019.01.18 50,000 500 49,900 50,300 49,350 19,557
2019.01.17 49,500 300 49,800 50,200 48,950 20,937
2019.01.16 49,800 400 49,400 50,300 49,000 33,535
2019.01.15 49,400 750 48,600 49,400 48,200 26,842
2019.01.14 48,650 500 48,150 48,950 48,100 30,917
2019.01.11 48,150 900 49,300 49,300 47,750 44,641
2019.01.10 49,050 550 47,900 49,050 47,500 28,356
2019.01.09 48,500 2,000 45,800 48,800 45,800 38,622
2019.01.08 46,500 650 47,000 47,700 46,450 22,352
2019.01.07 47,150 1,550 45,750 47,250 45,300 33,094
2019.01.04 45,600 950 44,700 45,600 44,300 42,563
2019.01.03 44,650 1,950 46,600 46,650 44,600 35,648
2019.01.02 46,600 950 47,900 48,200 46,450 32,811
2018.12.28 47,550 950 47,900 48,650 47,550 24,069
2018.12.27 48,500 1,150 48,250 48,500 46,700 27,286
2018.12.26 47,350 700 48,050 48,400 46,750 41,690
2018.12.24 48,050 350 47,350 48,500 47,050 28,114
2018.12.21 47,700 50 47,450 48,700 47,350 28,379
2018.12.20 47,650 350 47,350 48,650 46,550 55,618
2018.12.19 48,000 550 48,550 48,700 47,300 44,143
2018.12.18 48,550 2,450 50,100 50,600 46,650 94,599
2018.12.17 51,000 1,100 49,900 51,100 49,900 32,064
2018.12.13 50,500 500 51,000 51,200 50,300 1,207
2018.12.12 51,000 1,200 50,500 51,400 48,900 24,175
2018.12.11 49,800 700 50,200 51,300 49,750 22,562
2018.12.10 50,500 900 51,200 51,200 49,850 30,653
2018.12.07 51,400 400 51,000 51,600 50,500 18,103
2018.12.06 51,000 500 51,000 51,700 50,500 26,340
2018.12.05 51,500 900 51,900 52,000 51,100 28,852
2018.12.04 52,400 1,800 54,100 54,300 52,100 46,329
2018.12.03 54,200 1,800 52,800 54,300 52,400 65,573
2018.11.30 52,400 0 52,200 52,500 51,400 30,469
2018.11.29 52,400 600 53,600 53,900 52,000 38,643
2018.11.28 53,000 400 52,500 53,200 51,900 39,182
2018.11.27 52,600 500 52,500 53,200 52,200 50,233
2018.11.26 52,100 100 52,000 52,800 51,600 33,647
2018.11.23 52,000 800 51,300 52,400 50,600 87,897
2018.11.22 51,200 700 50,500 51,200 50,100 46,771
2018.11.21 50,500 950 49,000 50,900 48,650 48,208
2018.11.20 49,550 1,450 50,300 50,700 49,400 76,450
2018.11.19 51,000 200 50,800 51,600 50,300 58,604
2018.11.16 51,200 200 51,500 52,800 50,500 83,200
2018.11.15 51,000 800 51,000 52,600 49,900 160,033
2018.11.14 50,200 1,350 48,700 50,700 48,050 99,414
2018.11.13 48,850 350 48,500 48,850 47,500 82,385
2018.11.12 49,200 1,100 49,200 49,900 48,850 77,377
2018.11.09 50,300 800 51,200 52,100 50,000 64,428
2018.11.08 51,100 400 51,700 52,400 50,800 81,649
2018.11.07 51,500 1,500 52,600 53,500 50,700 59,776
2018.11.06 53,000 500 52,500 53,300 51,800 43,694
2018.11.05 52,500 900 52,300 52,800 51,200 51,955
2018.11.02 53,400 2,300 51,500 53,400 51,500 73,714
2018.11.01 51,100 1,500 52,700 53,000 51,100 78,314
2018.10.31 52,600 1,500 53,300 53,700 52,300 53,806
2018.10.30 54,100 700 54,600 54,800 51,800 64,264
2018.10.29 52,900 1,300 53,400 53,400 52,100 1,382
2018.10.26 51,600 700 52,400 52,900 50,700 87,895
2018.10.23 54,500 4,100 58,500 58,500 54,100 89,270
2018.10.22 58,600 100 57,600 58,600 57,000 44,178
2018.10.19 58,500 200 57,600 59,200 57,100 50,298
2018.10.18 58,200 100 58,200 58,800 58,200 30
2018.10.17 58,100 500 57,900 58,800 57,200 40,080
2018.10.16 58,700 700 57,400 58,900 57,400 1,360
2018.10.15 58,000 300 57,700 58,300 56,500 39,954
2018.10.12 57,700 3,600 56,000 58,600 55,000 111,070
2018.10.11 54,100 1,500 55,400 56,400 53,600 90,504
2018.10.10 55,600 1,700 56,300 58,100 55,200 60,421
2018.10.08 57,300 300 58,400 58,500 56,700 31,006
2018.10.05 57,600 700 57,500 58,500 56,800 46,471
2018.10.04 56,900 1,200 58,000 58,300 56,500 49,357
2018.10.02 58,100 500 58,700 59,000 58,100 44,541
2018.10.01 58,600 1,500 60,100 60,400 58,500 68,647
2018.09.28 60,100 200 60,000 60,800 59,900 27,983
2018.09.27 60,300 0 60,300 60,700 59,500 46,040
2018.09.21 60,300 700 60,500 61,100 60,200 52,285
2018.09.20 61,000 100 61,200 61,600 60,400 54,949
2018.09.19 61,100 2,100 62,900 63,800 61,100 63,101
2018.09.18 63,200 1,000 61,900 63,800 61,500 49,023
2018.09.17 62,200 300 61,900 62,300 61,300 28,924
2018.09.14 61,900 1,000 61,500 62,600 60,900 46,367
2018.09.13 60,900 1,200 61,800 62,200 60,100 87,266
2018.09.10 63,000 400 63,000 63,000 63,000 454
2018.09.05 64,800 800 64,900 65,800 64,300 41,753
2018.09.03 65,500 600 66,100 66,100 64,700 41,519
2018.08.31 66,100 0 65,300 66,600 62,800 75,825
2018.08.30 66,100 2,000 64,700 67,000 63,800 93,485
2018.08.29 63,900 700 63,300 64,000 62,900 38,210
2018.08.28 63,200 500 64,200 64,300 63,100 41,680
2018.08.27 63,700 1,300 62,000 64,300 62,000 60,630
2018.08.24 62,400 900 61,100 62,900 61,000 63,170
2018.08.23 61,500 1,100 62,900 63,300 60,900 59,744
2018.08.22 62,600 200 62,000 63,700 61,900 57,923
2018.08.21 62,800 2,900 60,800 63,000 60,400 79,092
2018.08.20 59,900 2,700 61,900 62,400 59,100 74,916
2018.08.14 60,600 2,400 57,900 60,600 57,900 71,174
2018.08.13 58,200 300 58,400 59,700 57,700 58,709
2018.08.06 61,600 900 62,400 62,600 61,300 49,328
2018.08.03 62,500 1,200 61,500 62,500 61,200 31,286
2018.08.02 61,300 700 61,800 62,600 61,300 37,876
2018.08.01 62,000 2,300 60,200 62,200 59,800 63,050
2018.07.31 59,700 500 59,200 59,700 58,300 32,845
2018.07.30 59,200 700 59,900 60,200 58,900 38,819
2018.07.26 59,500 1,500 58,500 59,500 58,200 43,764
2018.07.25 58,000 800 57,100 59,600 57,000 85,258
2018.07.24 57,200 200 57,400 58,400 56,900 63,246
2018.07.23 57,000 4,100 61,000 61,400 56,400 104,389
2018.07.20 61,100 1,000 60,200 61,300 60,000 33,566
2018.07.19 60,100 1,100 62,000 62,200 59,900 54,208
2018.07.18 61,200 1,100 59,400 62,100 59,400 56,653
2018.07.17 60,100 800 61,200 61,300 60,000 38,071
2018.07.16 60,900 1,000 62,400 62,400 60,400 55,914
2018.07.13 61,900 600 63,300 63,600 61,600 56,972
2018.07.12 62,500 100 62,900 62,900 61,700 37,741
2018.07.11 62,600 600 61,400 63,700 61,100 65,002
2018.07.09 61,100 100 61,200 61,800 60,500 25,332
2018.07.06 61,200 1,100 62,300 62,500 59,400 92,704
2018.07.05 62,300 1,500 61,600 62,300 60,400 55,778
2018.07.04 60,800 500 60,500 61,400 59,600 40,026
2018.07.03 60,300 800 60,100 61,700 59,600 65,416
2018.07.02 59,500 2,400 61,100 61,800 59,500 71,942
2018.06.29 61,900 1,500 61,000 62,000 60,000 62,674
2018.06.28 60,400 500 59,200 61,400 59,200 70,604
2018.06.25 61,800 1,300 61,500 62,000 59,600 100,505
2018.06.22 60,500 1,200 62,800 63,100 59,300 193,606
2018.06.21 61,700 6,300 67,300 67,600 61,600 178,020
2018.06.20 68,000 1,000 67,800 68,000 66,000 48,531
2018.06.19 67,000 900 65,700 67,800 65,700 80,385
2018.06.18 66,100 4,600 70,500 70,500 65,100 101,926
2018.06.15 70,500 200 70,000 71,900 70,000 49,663
2018.06.14 70,700 1,300 71,900 72,500 69,900 120,323
2018.06.12 72,000 100 72,100 72,500 69,900 79,244
2018.06.11 72,100 0 72,500 73,500 71,800 42,865
2018.06.08 72,100 1,400 73,500 73,500 71,700 49,756
2018.06.07 73,500 200 73,500 75,000 71,900 97,999
2018.06.05 73,300 2,900 70,400 73,600 70,400 181,831
2018.06.04 70,400 1,000 71,100 71,500 69,500 88,028
2018.06.01 71,400 1,400 69,800 72,200 69,700 184,311
2018.05.31 70,000 200 70,500 70,500 68,900 101,014
2018.05.30 69,800 1,200 68,400 69,900 68,400 90,057
2018.05.29 68,600 1,400 68,500 70,900 68,500 74,080
2018.05.28 70,000 0 69,100 70,200 68,200 108,625
2018.05.25 70,000 2,400 67,400 70,000 66,800 165,865
2018.05.24 67,600 200 69,300 70,300 66,600 153,163
2018.05.23 67,800 2,300 66,500 68,700 65,600 208,761
2018.05.21 65,500 1,100 63,800 66,200 62,500 138,251
2018.05.18 64,400 500 63,900 64,500 63,100 69,269
2018.05.17 63,900 1,900 62,100 64,500 62,100 170,119
2018.05.16 62,000 200 62,200 63,300 60,800 138,282
2018.05.14 56,900 100 57,000 57,200 56,400 35,291
2018.05.11 57,000 600 56,600 57,300 56,000 61,884
2018.05.10 56,400 1,400 57,400 57,500 56,200 44,371
2018.05.09 57,800 2,000 56,300 58,200 55,000 59,655
2018.05.08 55,800 1,700 57,500 58,100 55,800 51,529
2018.05.04 57,500 700 59,000 59,100 57,500 61,913
2018.05.03 58,200 0 58,000 58,700 57,700 59,430
2018.05.02 58,200 800 59,000 59,800 58,000 66,166
2018.04.26 61,800 1,600 60,900 61,800 59,300 80,277
2018.04.25 60,200 400 60,000 60,500 59,200 38,635
2018.04.24 60,600 1,900 62,500 63,200 60,600 61,769
2018.04.23 62,500 500 63,800 64,500 62,300 44,112
2018.04.20 63,000 0 62,600 63,800 62,000 45,434
2018.04.19 63,000 600 63,800 65,000 63,000 95,706
2018.04.18 63,600 200 63,800 64,500 63,200 49,552
2018.04.17 63,800 100 63,700 64,700 63,200 35,951
2018.04.16 63,700 1,100 64,800 64,800 62,800 65,080
2018.04.13 64,800 800 64,500 65,100 63,600 149,379
2018.04.12 64,000 4,000 62,000 65,100 61,500 245,648
2018.04.11 60,000 100 60,700 60,700 59,200 37,248
2018.04.10 60,100 1,200 59,000 60,100 58,300 39,393
2018.04.09 58,900 0 58,900 59,400 58,300 28,306
2018.04.06 58,900 1,200 56,700 59,300 56,700 74,072
2018.04.05 57,700 2,000 56,300 57,900 56,300 54,786
2018.04.04 55,700 3,500 58,900 59,000 55,200 113,970
2018.04.03 59,200 500 57,900 59,200 57,400 66,348
2018.04.02 58,700 200 59,600 59,600 57,600 64,204
2018.03.30 58,700 300 58,000 58,800 57,600 10,747
2018.03.29 58,400 2,500 56,300 58,400 56,000 80,448
2018.03.28 55,900 2,100 57,600 57,900 55,200 177,579
2018.03.27 58,000 2,500 61,100 61,300 58,000 108,637
2018.03.26 60,500 1,200 59,000 60,900 58,200 85,541
2018.03.23 59,300 3,900 62,300 62,500 59,300 94,516
2018.03.22 63,200 2,500 61,300 63,500 61,300 108,323
2018.03.21 60,700 900 61,500 62,300 60,700 43,988
2018.03.20 61,600 600 61,300 62,600 60,500 64,139
2018.03.19 62,200 500 63,000 64,300 62,200 31,973
2018.03.16 62,700 1,300 64,000 64,200 62,300 62,149
2018.03.15 64,000 400 62,900 64,500 62,800 76,844
2018.03.14 63,600 100 63,600 63,700 61,600 90,728
2018.03.13 63,500 3,000 61,400 64,000 61,400 330,916
2018.03.12 60,500 700 60,300 60,700 59,400 43,178
2018.03.09 59,800 1,700 58,900 59,900 58,500 73,020
2018.03.08 58,100 200 59,700 59,700 58,100 51,096
2018.03.07 58,000 600 58,400 58,400 58,000 522
2018.03.06 57,400 2,000 56,000 57,400 55,800 43,757
2018.03.05 55,400 2,500 57,900 57,900 55,400 70,275
2018.03.02 57,400 800 57,500 58,000 57,400 1,208
2018.02.28 58,200 1,400 60,000 60,000 58,100 66,688
2018.02.27 59,600 500 59,300 60,300 59,100 62,248
2018.02.26 59,100 700 60,200 60,400 59,000 56,806
2018.02.23 59,800 1,600 58,300 59,800 58,300 93,779
2018.02.22 58,200 200 58,300 59,300 57,500 66,387
2018.02.21 58,400 900 57,300 58,800 57,300 65,984
2018.02.20 57,500 3,200 60,200 60,400 57,400 107,748
2018.02.19 60,700 200 60,900 61,000 59,300 101,269
2018.02.14 60,900 1,600 59,000 60,900 58,400 42,747
2018.02.13 59,300 1,600 61,400 61,400 59,200 56,308
2018.02.12 60,900 2,900 58,700 61,400 58,300 93,587
2018.02.09 58,000 2,400 58,100 59,300 58,000 70,878
2018.02.08 60,400 100 60,400 61,600 59,900 129,326
2018.02.07 60,300 0 61,200 61,700 59,900 140,974
2018.02.06 60,300 2,400 56,200 60,500 55,900 176,333
2018.02.05 57,900 2,100 59,500 59,500 57,800 104,016
2018.02.02 60,000 1,200 61,200 61,200 59,700 85,891
2018.02.01 61,200 200 61,200 61,800 60,800 90,455
2018.01.31 61,000 500 61,000 61,900 60,500 110,482
2018.01.30 60,500 2,600 63,500 63,600 60,200 346,019
2018.01.29 63,100 1,100 64,800 64,900 63,000 61,232
2018.01.26 64,200 200 64,000 64,600 63,600 46,996
2018.01.25 64,000 800 63,200 64,200 62,800 53,948
2018.01.24 63,200 100 63,300 64,000 62,700 62,868
2018.01.23 63,300 0 63,300 63,700 61,300 91,286
2018.01.22 63,300 500 64,000 64,800 62,900 75,308
2018.01.19 63,800 1,600 66,200 66,200 63,000 73,394
2018.01.18 65,400 100 66,000 66,400 64,800 54,507
2018.01.17 65,300 300 64,500 65,500 64,300 61,618
2018.01.16 65,000 600 64,000 65,100 63,300 88,839
2018.01.15 64,400 1,200 63,500 64,700 63,000 88,612
2018.01.12 63,200 1,100 62,300 63,200 61,100 97,940
2018.01.11 62,100 1,600 60,600 62,200 60,600 71,054
2018.01.10 60,500 900 61,700 62,000 59,600 144,589
2018.01.09 61,400 1,000 62,100 62,200 61,400 121,521
2018.01.08 62,400 1,700 64,000 64,100 61,300 152,714
2018.01.05 64,100 100 64,000 64,700 63,600 59,117
2018.01.04 64,000 1,400 65,500 66,000 64,000 99,728
2018.01.03 65,400 400 66,300 66,700 65,400 55,479
2018.01.02 65,800 1,700 67,500 67,700 65,100 58,102
2017.12.28 67,500 200 67,300 67,700 66,700 29,148
2017.12.27 67,700 700 68,100 68,100 66,300 55,953
2017.12.26 68,400 800 67,600 68,700 66,800 68,759
2017.12.22 67,600 1,800 66,000 67,800 65,000 55,142
2017.12.21 65,800 1,600 67,000 67,800 65,000 42,860
2017.12.20 67,400 0 67,800 67,800 66,600 17,265
2017.12.19 67,400 600 67,600 68,400 66,000 65,063
2017.12.18 68,000 0 68,000 68,400 67,000 46,884
2017.12.15 68,000 200 67,800 68,700 66,700 61,428
2017.12.14 67,800 0 67,900 69,200 66,600 103,124
2017.12.13 67,800 900 67,500 69,000 67,300 66,966
2017.12.12 66,900 2,100 69,000 69,000 66,400 106,479
2017.12.11 69,000 4,600 65,600 69,000 64,800 130,408
2017.12.08 64,400 300 65,400 65,500 63,600 61,147
2017.12.07 64,700 500 64,200 66,000 63,800 129,379
2017.12.06 64,200 600 63,600 64,700 63,500 116,864
2017.12.05 63,600 900 63,800 65,600 63,000 110,687
2017.12.04 64,500 700 65,300 65,300 63,400 128,982
2017.12.01 65,200 1,000 64,500 66,100 64,000 138,145
2017.11.30 65,400 2,200 66,800 66,900 64,800 39,683
2017.11.29 67,600 100 67,800 68,700 67,200 97,765
2017.11.28 67,500 1,000 67,800 68,700 67,400 78,759
2017.11.27 68,500 700 69,600 70,100 67,100 185,450
2017.11.24 69,200 800 70,600 71,200 69,000 105,043
2017.11.23 70,000 3,400 73,400 73,400 69,200 256,463
2017.11.22 73,400 1,000 74,000 74,200 71,700 186,780
2017.11.21 74,400 2,100 76,800 76,800 73,900 99,703
2017.11.20 76,500 600 75,900 76,600 74,000 65,111
2017.11.17 75,900 1,300 76,100 77,700 74,900 132,654
2017.11.16 77,200 1,100 76,800 77,700 74,500 153,265
2017.11.15 76,100 1,900 74,600 76,500 74,300 203,570
2017.11.13 73,200 2,000 71,500 74,200 71,000 141,574
2017.11.10 71,200 4,000 67,500 71,900 67,400 166,025
2017.11.07 68,000 3,000 71,000 71,000 67,700 139,853
2017.11.06 71,000 200 71,200 72,300 70,700 52,578
2017.11.03 71,200 1,000 71,700 72,600 70,700 55,568
2017.11.02 72,200 1,300 70,500 73,000 69,800 120,648
2017.11.01 70,900 2,100 68,700 71,400 68,000 146,816
2017.10.31 68,800 500 71,500 72,000 67,300 450,902
2017.10.26 65,500 1,700 66,900 67,400 65,400 78,712
2017.10.25 67,200 600 66,600 68,100 66,200 80,533
2017.10.24 66,600 100 66,200 68,000 66,000 86,088
2017.10.23 66,500 1,300 65,300 66,700 65,200 53,770
2017.10.20 65,200 1,400 64,100 65,200 63,200 51,851
2017.10.19 63,800 2,700 61,300 63,900 60,900 79,761
2017.10.16 62,600 1,700 64,100 64,100 61,100 139,223
2017.10.13 64,300 2,100 66,100 69,700 64,000 154,704
2017.10.12 66,400 500 66,800 67,200 65,900 52,398
2017.10.11 66,900 300 67,200 68,200 66,100 45,373
2017.10.10 66,600 1,400 68,500 68,600 66,500 51,649
2017.09.29 68,000 1,000 67,400 68,500 66,600 71,566
2017.09.26 63,300 1,500 62,700 64,700 62,300 91,698
2017.09.25 61,800 1,000 62,600 63,800 61,800 45,440
2017.09.22 62,800 400 63,500 64,000 62,400 55,460
2017.09.21 63,200 900 64,100 64,200 61,200 71,964
2017.09.20 64,100 1,900 66,000 66,200 64,000 81,946
2017.09.19 66,000 100 66,200 66,600 64,600 93,729
2017.09.18 66,100 400 66,500 66,500 64,700 69,157
2017.09.14 66,500 1,200 65,300 66,900 64,300 87,793
2017.09.12 64,800 1,800 63,700 65,100 63,100 79,406
2017.09.11 63,000 700 63,700 64,700 62,900 48,978
2017.09.08 63,700 700 64,400 64,500 63,100 58,242
2017.09.07 64,400 2,400 62,800 65,300 62,300 95,928
2017.09.06 62,000 1,000 63,100 63,400 62,000 48,745
2017.09.05 63,000 500 63,000 63,200 61,700 52,647
2017.09.04 62,500 1,400 62,000 63,500 61,700 61,438
2017.09.01 63,900 600 64,900 64,900 63,200 79,763
2017.08.29 63,200 1,100 61,800 63,400 60,900 95,774
2017.08.28 62,100 1,600 63,700 64,000 61,900 106,969
2017.08.25 63,700 2,800 61,100 63,700 61,000 176,339
2017.08.24 60,900 700 60,300 61,300 60,300 81,932
2017.08.23 60,200 1,200 61,700 61,800 60,200 140,484
2017.08.18 62,900 2,700 64,100 64,500 62,600 160,433
2017.08.17 65,600 900 65,000 66,400 64,700 54,963
2017.08.16 64,700 1,600 63,600 66,200 63,600 142,572
2017.08.11 63,700 3,100 65,800 66,700 63,300 97,410
2017.08.10 66,800 500 67,200 67,200 65,300 59,920
2017.08.09 67,300 300 67,000 67,800 66,200 47,128
2017.08.08 67,600 1,700 67,000 67,800 65,200 50,127
2017.08.07 65,900 0 65,900 67,200 64,500 51,619
2017.08.04 65,900 1,000 67,300 67,500 64,500 59,704
2017.08.03 66,900 2,400 69,300 70,900 66,400 71,905
2017.07.31 68,500 2,500 64,500 68,900 64,400 56,475
2017.07.28 66,000 3,100 68,000 68,400 64,800 154,492
2017.07.27 69,100 400 69,500 70,800 68,900 39,437
2017.07.26 69,500 100 70,000 70,100 68,000 65,794
2017.07.25 69,600 3,400 73,000 73,300 69,400 168,580
2017.07.24 73,000 1,000 72,000 73,200 71,400 65,745
2017.07.19 73,200 100 73,500 75,200 72,900 167,059
2017.07.18 73,100 200 74,100 74,100 72,100 59,436
2017.07.17 73,300 3,600 70,100 74,000 69,100 186,287
2017.07.14 69,700 400 70,800 70,800 68,100 88,736
2017.07.13 70,100 2,100 68,300 70,900 67,300 130,379
2017.07.12 68,000 1,800 70,000 70,800 66,800 142,822
2017.07.07 72,500 700 71,400 72,700 70,500 45,433
2017.07.06 71,800 1,200 72,800 72,900 71,100 36,042
2017.07.05 73,000 3,800 69,300 73,300 69,300 67,981
2017.07.04 69,200 400 69,600 71,800 67,500 104,205
2017.07.03 69,600 4,800 74,400 74,500 69,300 133,595
2017.06.30 74,400 500 72,500 74,400 72,000 57,912
2017.06.29 73,900 1,800 72,700 74,300 72,000 73,217
2017.06.27 74,500 200 74,900 75,100 72,600 75,331
2017.06.26 74,700 3,900 70,800 74,800 70,800 111,553
2017.06.23 70,800 100 70,200 72,400 70,100 87,903
2017.06.22 70,700 1,400 72,100 72,800 70,700 107,494
2017.06.21 71,900 1,200 72,200 73,100 71,700 11,386
2017.06.20 73,100 400 74,100 74,800 71,800 99,261
2017.06.16 72,000 500 73,100 74,800 71,900 46,767
2017.06.15 72,500 300 73,100 73,600 71,000 85,449
2017.06.14 72,800 1,000 74,500 74,800 72,200 69,587
2017.06.13 73,800 1,400 72,500 74,700 72,000 81,202
2017.06.12 72,400 4,500 75,200 75,700 71,800 190,619
2017.06.07 68,500 1,900 66,700 69,000 66,300 75,270
2017.06.05 66,600 200 67,400 67,700 66,100 39,889
2017.06.02 66,800 0 67,400 68,400 66,600 46,263
2017.06.01 66,800 900 66,100 67,500 65,100 93,742
2017.05.31 65,900 2,300 68,400 68,900 65,700 158,114
2017.05.30 68,200 300 68,100 69,500 66,500 91,539
2017.05.29 68,500 200 68,600 69,800 67,500 102,859
2017.05.26 68,300 1,700 69,700 69,700 67,700 124,003
2017.05.23 66,400 1,800 65,000 67,000 64,700 102,771
2017.05.22 64,600 2,100 62,700 65,000 62,700 132,797
2017.05.19 62,500 900 61,600 63,600 61,600 92,601
2017.05.18 61,600 400 60,400 62,500 60,300 72,070
2017.05.17 62,000 900 62,300 62,700 60,300 83,333
2017.05.16 62,800 800 62,000 63,200 61,400 97,153
2017.05.11 57,800 1,000 57,200 58,300 56,200 93,767
2017.05.10 56,800 800 56,500 56,900 56,000 56,437
2017.05.08 56,000 600 55,700 56,300 55,400 85,825
2017.05.04 55,400 200 56,000 56,400 54,500 55,101
2017.05.02 55,600 600 54,600 56,400 54,600 41,159
2017.04.28 55,000 800 55,600 55,700 54,600 36,639
2017.04.26 55,600 300 55,700 55,700 55,100 6,111
2017.04.25 55,300 1,200 54,300 55,300 53,400 46,318
2017.04.24 54,100 400 54,500 54,900 54,000 69,018
2017.04.21 54,500 1,500 55,700 55,900 54,200 70,787
2017.04.20 56,000 800 55,100 56,300 54,800 45,753
2017.04.19 55,200 500 56,000 56,100 54,900 40,332
2017.04.18 55,700 700 56,300 56,600 55,100 60,474
2017.04.17 56,400 0 56,500 56,800 55,900 68,423
2017.04.13 54,400 600 53,700 54,800 53,400 45,706
2017.04.12 53,800 300 54,200 55,100 53,600 58,557
2017.04.11 54,100 1,300 53,800 54,400 53,500 146,101
2017.04.10 52,800 800 53,200 53,600 51,600 59,622
2017.04.07 53,600 100 53,500 54,300 52,700 52,036
2017.04.04 54,500 1,100 53,400 54,700 52,800 114,242
2017.04.03 53,400 1,400 52,300 53,400 52,100 77,193
2017.03.31 52,000 100 51,800 52,300 51,300 58,030
2017.03.30 51,900 300 51,900 52,800 51,400 75,307
2017.03.28 50,200 1,100 49,200 50,400 49,050 79,373
2017.03.27 49,100 650 48,450 49,500 48,400 67,517
2017.03.23 47,800 0 48,050 48,200 47,400 45,360
2017.03.22 47,800 850 48,400 48,400 47,700 50,716
2017.03.21 48,650 200 49,000 49,950 47,850 93,718
2017.03.20 48,850 950 47,600 48,900 47,600 61,518
2017.03.17 47,900 100 47,850 48,100 47,350 43,722
2017.03.16 47,800 200 48,200 48,450 47,300 50,358
2017.03.15 48,000 0 48,400 48,500 47,900 43,514
2017.03.14 48,000 700 48,800 48,950 47,750 76,868
2017.03.13 48,700 200 48,900 49,000 48,500 59,922
2017.03.10 48,900 250 48,800 49,000 48,050 116,711
2017.03.09 48,650 50 48,100 49,000 48,100 109,627
2017.03.08 48,600 250 48,400 48,800 48,150 90,370
2017.03.07 48,350 900 47,550 48,500 47,100 107,593
2017.03.06 47,450 1,600 45,850 47,650 45,350 129,869
2017.03.03 45,850 1,150 46,750 47,000 45,850 112,517
2017.03.02 47,000 1,000 48,100 48,100 46,600 111,930
2017.02.28 48,000 1,150 47,150 48,150 46,750 119,944
2017.02.27 46,850 650 47,100 47,650 46,550 157,131
2017.02.24 47,500 50 47,600 47,750 47,450 137,033
2017.02.23 47,550 0 47,800 48,150 47,300 220,301
2017.02.22 47,550 2,750 50,200 50,200 47,150 470,628
2017.02.21 50,300 700 51,200 51,200 50,200 109,715
2017.02.20 51,000 1,000 50,800 51,100 49,700 132,413
2017.02.17 52,000 600 52,600 52,700 51,800 39,445
2017.02.16 52,600 500 52,300 52,800 51,800 56,764
2017.02.15 52,100 200 52,500 52,700 51,600 52,646
2017.02.14 52,300 1,100 50,900 52,400 50,800 85,816
2017.02.13 51,200 400 51,100 51,400 50,400 91,046
2017.02.10 50,800 500 51,400 51,900 50,600 76,219
2017.02.09 51,300 100 51,800 52,000 51,000 70,603
2017.02.08 51,400 500 51,100 51,800 50,700 123,464
2017.02.07 50,900 1,900 52,500 52,700 50,600 255,973
2017.02.06 52,800 500 54,000 54,000 52,600 65,407
2017.02.03 53,300 1,100 52,100 53,800 50,600 179,592
2017.02.02 52,200 2,200 54,300 54,300 52,200 194,539
2017.02.01 54,400 400 54,400 54,600 54,400 716
2017.01.31 54,000 1,500 54,800 55,000 53,900 65,281
2017.01.26 55,500 400 55,300 56,100 54,200 87,003
2017.01.25 55,100 900 54,400 55,500 54,400 82,761
2017.01.24 54,200 0 54,000 55,100 53,600 68,188
2017.01.23 54,200 1,300 53,300 54,700 52,300 90,304
2017.01.20 52,900 3,400 55,500 56,200 52,800 121,739
2017.01.19 56,300 1,300 55,100 57,000 55,000 126,811
2017.01.18 55,000 1,000 53,600 55,100 53,600 77,574
2017.01.17 54,000 1,300 55,000 55,400 53,700 169,319
2017.01.16 56,000 900 57,100 57,200 55,800 18,554
2017.01.13 56,900 2,200 55,000 56,900 54,900 143,357
2017.01.12 54,700 800 56,000 56,700 54,400 118,499
2017.01.11 55,500 300 55,500 56,500 54,900 167,041
2017.01.10 55,200 2,300 57,200 57,800 54,600 161,706
2017.01.09 57,500 200 57,400 58,600 57,300 72,744
2017.01.06 57,700 400 57,600 58,600 56,800 79,574
2017.01.05 57,300 2,000 59,600 59,700 57,000 182,797
2017.01.04 59,300 2,800 62,700 62,700 59,200 121,999
2017.01.03 62,100 500 61,300 62,200 61,000 60,256
2017.01.02 61,100 700 60,400 61,100 60,400 841
2016.12.29 60,400 0 60,000 60,800 59,200 60,735
2016.12.28 60,400 700 61,100 61,700 59,400 63,101
2016.12.27 61,100 600 60,400 62,000 60,300 46,235
2016.12.26 60,500 1,200 61,700 62,200 60,200 54,698
2016.12.23 61,700 500 61,300 62,500 60,600 70,902
2016.12.22 61,200 2,300 58,500 61,500 58,500 92,457
2016.12.21 58,900 300 59,800 60,300 58,500 54,669
2016.12.20 59,200 600 59,000 61,200 58,400 108,993
2016.12.19 58,600 1,200 59,300 60,100 58,400 63,201
2016.12.16 59,800 100 59,900 61,200 58,600 100,137
2016.12.15 59,900 3,300 56,200 60,200 56,100 146,890
2016.12.14 56,600 600 57,300 58,000 56,600 80,314
2016.12.13 57,200 2,600 54,300 57,400 54,200 119,868
2016.12.12 54,600 300 54,700 55,300 54,100 61,456
2016.12.09 54,300 400 53,900 54,600 53,400 47,304
2016.12.08 53,900 800 53,500 54,500 53,200 83,258
2016.12.07 53,100 600 52,900 53,600 52,300 80,913
2016.12.06 52,500 2,000 50,700 52,900 50,700 76,999
2016.12.05 50,500 1,600 51,600 52,300 50,500 82,142
2016.12.02 52,100 100 51,600 53,100 51,400 67,482
2016.12.01 52,200 0 52,600 53,200 51,300 102,233
2016.11.30 52,200 1,600 53,800 53,800 52,000 191,414
2016.11.29 53,800 1,300 54,800 55,000 53,100 112,928
2016.11.28 55,100 1,400 56,200 56,300 54,800 78,098
2016.11.25 56,500 1,700 55,000 56,600 55,000 80,968
2016.11.24 54,800 600 55,500 56,000 54,100 86,634
2016.11.23 55,400 100 55,900 56,500 54,700 65,926
2016.11.21 56,500 1,100 57,700 57,800 56,000 71,796
2016.11.18 57,600 2,000 59,500 59,700 57,200 97,772
2016.11.17 59,600 1,000 61,100 61,100 59,000 70,057
2016.11.16 60,600 600 60,400 60,600 58,100 162,279
2016.11.15 60,000 1,000 61,000 61,700 59,700 116,798
2016.11.14 61,000 2,600 61,400 61,600 58,300 296,932
2016.11.11 63,600 900 64,500 64,800 63,000 55,077
2016.11.10 64,500 1,300 63,800 65,900 63,000 82,728
2016.11.09 63,200 1,100 64,800 65,700 61,500 125,107
2016.11.08 64,300 900 64,600 65,500 63,400 72,908
2016.11.07 65,200 3,000 62,800 65,800 62,800 119,824
2016.11.04 62,200 500 61,000 63,500 60,600 68,794
2016.11.03 61,700 500 60,400 62,400 60,200 53,833
2016.11.02 61,200 3,300 64,500 65,000 59,900 141,259
2016.11.01 64,500 2,100 62,500 65,500 62,100 114,923
2016.10.31 62,400 300 62,400 64,200 61,700 102,295
2016.10.28 62,700 1,500 61,200 63,900 60,300 97,587
2016.10.27 61,200 1,600 59,300 61,700 59,000 114,639
2016.10.26 59,600 200 59,400 60,700 59,100 51,019
2016.10.25 59,800 800 58,700 60,300 58,400 72,193
2016.10.24 59,000 0 58,800 59,200 58,300 35,766
2016.10.21 59,000 700 60,100 60,300 59,000 40,051
2016.10.20 59,700 800 60,200 60,500 58,900 57,897
2016.10.19 60,500 900 60,000 60,900 58,700 51,674
2016.10.18 59,600 1,300 60,900 61,500 59,600 78,840
2016.10.17 60,900 2,400 58,400 61,700 58,300 111,319
2016.10.14 58,500 700 58,200 60,200 58,100 68,650
2016.10.13 57,800 300 57,900 58,200 57,100 50,716
2016.10.12 57,500 600 57,900 58,000 57,000 57,895
2016.10.11 58,100 200 58,400 58,900 57,800 58,450
2016.10.10 58,300 600 57,700 59,000 57,700 62,522
2016.10.07 57,700 600 57,800 58,600 57,200 54,491
2016.10.06 58,300 700 58,800 59,100 57,200 127,846
2016.10.05 59,000 1,000 60,600 60,800 58,600 80,296
2016.10.04 60,000 900 60,900 66,900 59,000 136,853
2016.09.30 60,900 1,300 61,500 61,700 60,200 94,124
2016.09.29 62,200 900 62,000 62,300 60,700 78,408
2016.09.28 61,300 300 62,000 63,400 61,200 87,846
2016.09.27 61,600 100 61,400 62,100 60,800 75,627
2016.09.26 61,700 1,000 62,700 63,200 61,400 68,852
2016.09.23 62,700 1,600 63,900 64,000 61,700 170,354
2016.09.22 64,300 4,100 60,200 64,700 59,400 237,656
2016.09.21 60,200 600 59,500 60,700 59,500 33,229
2016.09.20 59,600 400 59,300 60,600 59,100 45,500
2016.09.19 60,000 1,500 57,800 60,700 57,800 110,054
2016.09.13 58,500 1,600 58,100 58,500 57,100 75,401
2016.09.12 56,900 3,400 59,000 60,200 56,900 99,070
2016.09.09 60,300 1,600 58,800 61,100 57,500 113,002
2016.09.08 58,700 700 59,400 60,100 56,700 219,275
2016.09.07 59,400 100 60,000 60,400 59,100 96,781
2016.09.06 59,500 200 59,800 61,500 59,300 83,114
2016.09.05 60,400 600 62,200 62,200 60,400 21,711
2016.09.02 61,000 400 60,600 61,300 60,400 69,827
2016.09.01 60,600 1,300 61,400 61,600 60,200 86,686
2016.08.31 61,900 300 61,200 62,400 59,300 117,265
2016.08.30 61,600 1,200 60,400 62,200 60,400 71,859
2016.08.29 60,400 2,400 62,500 62,500 60,300 73,900
2016.08.26 62,800 1,500 64,300 64,300 62,100 90,961
2016.08.25 64,300 1,200 63,500 65,100 63,300 81,533
2016.08.24 63,100 1,700 65,200 65,600 63,100 66,026
2016.08.23 64,100 500 64,900 65,200 64,100 7,954
2016.08.22 64,600 1,600 66,800 66,800 64,300 76,684
2016.08.19 66,200 400 66,000 66,500 65,800 2,850
2016.08.18 65,800 2,800 63,500 66,500 62,600 148,911
2016.08.17 63,000 900 63,700 64,800 61,600 126,369
2016.08.16 63,900 2,900 66,300 66,300 63,400 189,706
2016.08.12 66,800 200 67,100 67,700 66,000 86,626
2016.08.11 67,000 1,400 65,800 67,900 64,500 117,240
2016.08.10 65,600 200 64,800 66,800 64,800 121,281
2016.08.09 65,400 1,600 63,900 65,700 63,400 110,061
2016.08.08 63,800 1,500 66,000 66,200 63,300 145,622
2016.08.05 65,300 1,000 66,500 66,900 64,100 106,667
2016.08.04 66,300 1,200 67,500 69,700 65,700 122,610
2016.08.03 67,500 200 66,600 68,500 66,300 88,218
2016.08.02 67,300 0 67,000 67,900 65,800 85,039
2016.08.01 67,300 2,300 65,500 68,800 65,300 109,788
2016.07.29 65,000 600 65,400 66,300 64,600 95,489
2016.07.28 65,600 3,000 62,300 65,600 62,100 100,702
2016.07.27 62,600 700 63,400 63,800 62,100 52,852
2016.07.26 63,300 700 61,800 63,600 61,800 51,883
2016.07.25 62,600 500 63,800 65,700 62,500 121,341
2016.07.22 63,100 400 62,800 63,900 62,000 91,266
2016.07.21 62,700 4,400 58,400 64,100 58,200 303,950
2016.07.20 58,300 100 58,400 58,800 57,200 79,752
2016.07.19 58,400 900 58,600 59,600 57,800 92,128
2016.07.18 57,500 500 57,500 57,600 56,300 130,066
2016.07.15 58,000 1,800 59,600 59,800 57,300 156,760
2016.07.14 59,800 200 60,100 60,800 59,300 76,391
2016.07.13 59,600 100 60,000 60,700 58,700 89,026
2016.07.12 59,700 1,100 61,300 63,000 59,400 179,117
2016.07.11 60,800 3,700 57,300 61,000 57,100 140,554
2016.07.08 57,100 1,600 58,800 59,000 56,300 71,164
2016.07.06 56,600 1,900 57,900 58,200 56,500 60,641
2016.07.05 58,500 700 59,200 59,400 57,600 56,090
2016.07.04 59,200 2,700 57,300 59,900 56,800 116,522
2016.07.01 56,500 900 55,100 58,200 55,100 103,277
2016.06.30 55,600 1,100 57,000 57,200 55,600 53,439
2016.06.29 56,700 900 56,500 57,800 55,200 75,862
2016.06.28 55,800 1,100 54,400 56,900 53,900 76,139
2016.06.27 54,700 600 53,500 55,000 51,900 55,829
2016.06.24 54,100 2,500 57,400 57,400 52,900 118,350
2016.06.23 56,600 1,300 55,700 57,000 54,700 64,915
2016.06.22 55,300 600 54,800 56,800 54,400 102,387
2016.06.21 54,700 1,700 57,000 57,000 54,300 128,836
2016.06.20 56,400 1,600 58,000 58,400 56,300 116,478
2016.06.17 58,000 2,200 56,900 58,200 56,400 135,601
2016.06.16 55,800 3,400 58,900 58,900 55,500 203,988
2016.06.15 59,200 4,500 55,000 59,800 55,000 338,073
2016.06.14 54,700 300 54,500 55,200 52,900 99,539
2016.06.13 55,000 100 54,200 55,100 53,800 90,085
2016.06.10 55,100 1,700 56,400 56,400 54,200 143,904
2016.06.09 56,800 300 57,000 57,400 55,600 141,253
2016.06.08 56,500 2,500 59,700 59,800 56,200 190,721
2016.06.07 59,000 2,200 56,200 59,200 55,800 285,979
2016.06.03 56,800 6,950 50,100 58,700 50,100 524,678
2016.06.02 49,850 750 49,450 49,950 49,200 80,594
2016.06.01 49,100 100 49,000 50,100 48,950 93,894
2016.05.31 49,000 1,000 49,650 50,000 48,850 106,893
2016.05.30 50,000 300 50,600 50,900 49,850 58,257
2016.05.27 50,300 1,050 48,850 50,700 48,850 88,775
2016.05.26 49,250 1,100 48,150 49,600 48,150 86,403
2016.05.25 48,150 500 47,800 49,000 47,650 78,470
2016.05.24 47,650 450 48,100 48,100 47,200 36,115
2016.05.23 48,100 350 47,900 48,400 46,750 56,879
2016.05.20 47,750 400 46,800 48,100 46,800 48,889
2016.05.19 47,350 1,000 47,800 48,100 46,500 98,452
2016.05.18 48,350 200 48,200 49,300 47,900 125,999
2016.05.17 48,550 3,050 45,100 49,250 45,100 334,247
2016.05.16 45,500 2,450 43,650 45,650 43,300 175,960
2016.05.13 43,050 350 42,550 44,300 42,300 99,821
2016.05.12 42,700 50 42,200 42,800 42,000 29,480
2016.05.11 42,650 100 43,300 43,300 41,950 26,074
2016.05.10 42,750 300 43,050 43,100 41,500 52,827
2016.05.09 43,050 400 42,650 43,100 42,600 36,180
2016.05.04 42,650 50 42,500 43,200 42,500 21,477
2016.05.03 42,700 300 43,100 43,250 42,500 30,342
2016.05.02 43,000 500 43,400 43,800 42,350 48,110
2016.04.29 43,500 150 43,650 43,900 43,150 30,705
2016.04.28 43,650 150 43,850 44,100 43,200 36,325
2016.04.27 43,500 50 43,250 43,850 42,700 43,587
2016.04.26 43,450 1,400 44,750 44,750 43,450 53,845
2016.04.25 44,850 450 44,550 45,500 44,450 46,633
2016.04.22 44,400 450 45,350 45,400 44,200 26,300
2016.04.21 44,850 0 45,100 45,100 44,300 29,484
2016.04.20 44,850 450 44,800 45,550 44,600 45,099
2016.04.19 45,300 200 45,100 45,350 44,600 43,540
2016.04.18 45,100 350 45,350 45,700 44,100 46,757
2016.04.15 44,750 1,250 46,600 46,900 44,600 49,889
2016.04.14 46,000 700 44,950 46,000 44,600 38,899
2016.04.12 45,300 100 44,400 45,400 44,050 43,680
2016.04.11 45,200 1,100 47,000 47,000 44,750 63,775
2016.04.08 46,300 900 45,000 46,550 44,900 65,822
2016.04.07 45,400 100 45,600 45,700 44,750 56,031
2016.04.06 45,300 2,200 43,200 45,300 43,200 112,510
2016.04.05 43,100 750 43,700 44,000 42,650 47,399
2016.04.04 43,850 2,400 41,600 43,900 41,600 83,316
2016.04.01 41,450 50 41,350 42,350 41,350 17,856
2016.03.31 41,500 1,150 42,300 42,400 41,300 35,321
2016.03.30 42,650 400 42,850 42,850 41,250 52,104
2016.03.29 42,250 1,000 41,600 42,500 41,250 42,282
2016.03.28 41,250 1,050 42,400 42,450 41,250 34,066
2016.03.25 42,300 950 43,300 43,400 42,150 46,474
2016.03.24 43,250 650 42,600 43,250 42,500 69,652
2016.03.23 42,600 200 42,900 42,900 42,150 39,406
2016.03.22 42,800 50 42,750 43,000 42,350 46,205
2016.03.21 42,750 300 42,450 43,800 42,400 77,962
2016.03.18 42,450 650 42,000 42,700 41,550 42,411
2016.03.17 41,800 200 41,850 42,050 41,050 37,060
2016.03.16 41,600 900 40,700 41,750 40,700 58,161
2016.03.15 40,700 1,300 42,150 42,350 40,600 79,132
2016.03.14 42,000 400 42,550 42,950 42,000 31,101
2016.03.11 42,400 800 43,150 43,200 42,150 38,845
2016.03.10 43,200 1,050 42,250 43,200 41,700 53,489
2016.03.09 42,150 1,050 43,200 43,200 42,150 57,481
2016.03.08 43,200 150 43,250 43,300 42,400 54,741
2016.03.07 43,050 200 42,500 43,300 42,500 72,872
2016.03.04 42,850 150 42,700 43,150 41,500 54,261
2016.03.03 42,700 150 42,900 42,900 41,200 81,760
2016.03.02 42,550 300 42,800 42,950 42,150 68,171
2016.02.29 42,250 950 41,300 42,300 41,300 118,713
2016.02.26 41,300 0 41,250 41,600 40,900 48,946
2016.02.25 41,300 300 40,750 41,600 40,600 70,317
2016.02.24 41,000 750 40,350 41,100 39,650 136,242
2016.02.23 40,250 100 40,900 41,300 40,250 78,641
2016.02.22 40,150 150 40,200 40,600 39,650 121,192
2016.02.19 40,000 2,750 37,350 40,250 36,400 191,882
2016.02.18 37,250 800 36,900 37,350 36,450 42,189
2016.02.17 36,450 550 36,700 37,100 36,000 28,731
2016.02.16 37,000 950 36,100 37,250 36,100 25,338
2016.02.15 36,050 750 35,300 36,500 35,300 32,944
2016.02.12 35,300 950 36,150 36,200 34,500 58,077
2016.02.11 36,250 900 35,850 36,850 35,700 46,995
2016.02.05 37,150 50 37,400 37,400 36,700 31,169
2016.02.04 37,100 150 37,300 37,800 37,100 38,974
2016.02.03 37,300 300 36,800 37,500 36,600 8,171
2016.02.02 37,000 1,950 38,600 38,600 37,000 101,728
2016.02.01 38,950 1,200 37,450 39,050 37,450 45,792
2016.01.29 37,750 200 38,200 38,400 37,400 48,314
2016.01.28 37,950 1,550 36,800 38,200 36,550 43,296
2016.01.27 36,400 100 36,600 36,950 36,250 73,786
2016.01.26 36,300 1,750 37,950 37,950 36,300 50,023
2016.01.25 38,050 450 37,850 38,200 37,600 30,267
2016.01.22 37,600 950 37,200 37,750 36,800 30,058
2016.01.21 36,650 700 36,250 37,250 35,000 58,090
2016.01.20 35,950 1,700 37,900 37,900 35,600 97,466
2016.01.19 37,650 950 38,950 38,950 37,600 83,971
2016.01.18 38,750 550 38,600 38,950 38,400 4,555
2016.01.15 39,300 750 40,350 40,650 39,000 54,387
2016.01.14 40,050 500 40,050 40,250 39,450 37,881
2016.01.13 40,550 50 41,000 41,000 40,300 58,272
2016.01.12 40,600 1,500 39,400 41,000 39,400 68,138
2016.01.11 39,100 1,300 39,600 40,300 39,100 50,998
2016.01.08 40,400 200 39,500 40,500 39,150 68,277
2016.01.07 40,200 1,000 41,100 41,200 39,300 100,163
2016.01.06 41,200 350 41,750 42,150 40,200 73,435
2016.01.05 41,550 50 41,400 42,400 41,000 102,601
2016.01.04 41,600 950 40,700 42,650 40,700 145,837
2015.12.30 40,650 250 40,400 41,250 40,050 45,514
2015.12.29 40,400 200 40,550 40,950 39,400 48,160
2015.12.28 40,600 300 40,300 41,450 40,250 40,422
2015.12.24 40,300 700 41,200 41,200 40,250 43,735
2015.12.23 38,900 50 39,350 39,350 38,900 3,461
2015.12.22 38,850 900 39,800 40,050 38,700 69,103
2015.12.21 39,750 700 40,150 40,200 39,100 77,176
2015.12.18 40,450 400 39,550 40,450 39,400 108,567
2015.12.17 40,050 3,050 37,800 40,050 37,600 189,497
2015.12.16 37,000 350 37,150 37,450 36,800 33,520
2015.12.15 36,650 100 37,150 37,150 36,200 37,269
2015.12.14 36,750 200 36,250 37,200 35,800 48,996
2015.12.11 36,550 1,200 35,750 36,850 35,600 70,663
2015.12.10 35,350 2,000 37,350 37,350 35,000 134,907
2015.12.09 37,350 0 38,000 38,000 37,150 29,708
2015.12.08 37,350 350 37,400 38,150 36,300 70,630
2015.12.07 37,700 1,100 38,800 38,900 37,650 57,145
2015.12.04 38,800 350 38,100 38,950 37,900 32,919
2015.12.03 38,450 300 38,100 38,850 38,100 31,215
2015.12.02 38,750 50 38,700 38,900 37,900 46,097
2015.12.01 38,800 600 37,950 38,850 37,800 49,625
2015.11.30 38,200 850 39,000 39,100 38,200 55,683
2015.11.27 39,050 450 38,400 39,100 38,050 42,119
2015.11.26 38,600 50 38,900 39,000 38,100 87,911
2015.11.25 38,550 300 38,600 39,250 38,150 99,440
2015.11.24 38,250 1,250 37,600 38,550 37,400 140,943
2015.11.23 37,000 100 37,800 37,900 36,800 78,825
2015.11.20 36,900 200 37,500 38,100 36,750 162,021
2015.11.19 36,700 800 36,150 36,700 35,500 108,937
2015.11.18 35,900 1,250 36,750 37,300 35,800 177,735
2015.11.17 37,150 400 37,700 38,650 36,450 225,538
2015.11.16 36,750 2,250 34,650 37,000 34,450 261,726
2015.11.13 34,500 400 33,850 35,050 33,550 214,599
2015.11.12 34,100 100 34,700 34,750 33,600 53,919
2015.11.11 34,200 850 33,750 34,500 33,250 83,935
2015.11.10 33,350 1,150 34,700 34,800 32,450 149,029
2015.11.09 34,500 100 35,050 35,250 34,400 84,301
2015.11.06 34,600 2,550 37,150 37,150 34,600 253,308
2015.11.05 37,150 900 36,450 37,400 36,450 106,003
2015.11.04 36,250 1,750 37,800 38,400 36,150 173,432
2015.11.03 38,000 800 38,800 39,300 37,700 117,589
2015.11.02 38,800 1,050 40,100 40,100 38,700 94,389
2015.10.30 39,850 150 40,000 40,500 39,000 90,071
2015.10.29 40,000 750 40,800 41,250 39,500 121,017
2015.10.28 40,750 500 40,400 41,200 40,300 65,397
2015.10.27 40,250 650 41,000 41,050 40,050 61,084
2015.10.26 40,900 450 40,550 41,350 40,500 55,038
2015.10.23 40,450 1,150 41,800 41,900 40,200 89,491
2015.10.22 41,600 800 42,600 42,600 41,450 47,148
2015.10.21 42,400 250 42,200 42,500 41,600 62,762
2015.10.20 42,150 850 43,000 43,050 41,650 87,719
2015.10.19 43,000 1,350 41,750 43,250 41,750 58,991
2015.10.16 41,650 250 42,050 42,950 41,600 76,659
2015.10.15 41,900 50 41,550 42,050 41,350 38,732
2015.10.14 41,850 700 41,250 41,950 41,000 54,125
2015.10.13 41,150 600 41,350 41,800 40,300 117,570
2015.10.12 41,750 1,300 43,400 43,400 41,550 100,357
2015.10.08 43,050 750 44,000 44,300 42,450 81,065
2015.10.07 43,800 900 43,150 44,300 43,000 150,958
2015.10.06 42,900 650 43,500 43,700 42,800 80,217
2015.10.05 43,550 50 43,950 44,300 43,250 113,585
2015.10.02 43,600 450 43,550 43,800 42,650 116,835
2015.10.01 43,150 250 43,150 43,450 42,550 117,515
2015.09.30 42,900 700 41,650 43,250 41,000 214,271
2015.09.25 42,200 7,300 48,000 48,300 41,250 823,410
2015.09.24 49,500 500 50,500 52,800 49,500 131,375
2015.09.23 50,000 300 49,500 50,600 48,400 62,721
2015.09.22 50,300 2,300 48,000 50,600 48,000 101,733
2015.09.21 48,000 600 47,150 48,900 47,000 59,755
2015.09.18 47,400 800 47,150 47,400 46,600 30,165
2015.09.17 46,600 450 46,300 47,350 46,050 66,731
2015.09.16 46,150 750 47,200 47,200 46,100 39,459
2015.09.15 46,900 250 46,550 47,000 46,300 38,533
2015.09.14 46,650 1,150 45,900 47,000 45,750 60,692
2015.09.11 45,500 1,250 44,250 45,850 44,150 47,376
2015.09.10 44,250 300 44,550 44,850 44,100 48,789
2015.09.09 44,550 200 45,500 45,600 44,250 60,352
2015.09.08 44,350 400 44,350 45,450 44,000 52,415
2015.09.07 43,950 1,400 45,350 45,700 43,950 48,303
2015.09.04 45,350 1,750 47,200 47,200 44,150 73,186
2015.09.03 47,100 3,000 45,300 47,550 45,150 84,957
2015.09.02 44,100 150 43,100 44,750 43,100 25,297
2015.09.01 44,250 900 43,250 44,700 42,900 31,707
2015.08.31 43,350 1,750 44,800 45,500 43,350 37,587
2015.08.28 45,100 1,850 43,950 45,850 43,850 75,967
2015.08.27 43,250 1,100 43,300 43,750 42,200 38,036
2015.08.26 42,150 50 42,450 43,400 41,350 46,972
2015.08.25 42,200 1,050 41,150 43,100 40,050 64,621
2015.08.24 41,150 3,600 44,700 44,700 41,050 59,839
2015.08.21 44,750 550 44,000 45,250 43,300 90,631
2015.08.20 45,300 1,050 44,250 47,350 44,250 167,966
2015.08.19 44,250 1,750 41,850 44,400 40,350 99,477
2015.08.18 42,500 800 41,900 44,400 41,850 121,839
2015.08.17 41,700 2,450 44,700 44,700 41,700 84,575
2015.08.13 44,150 4,400 39,850 44,150 39,800 68,110
2015.08.12 39,750 750 40,550 40,950 39,000 35,813
2015.08.11 40,500 100 41,050 41,600 40,250 20,673
2015.08.10 40,600 1,150 41,750 41,800 40,500 33,105
2015.08.07 41,750 400 42,150 42,150 40,800 70,177
2015.08.06 42,150 100 42,100 43,350 42,000 30,491
2015.08.05 42,250 700 41,900 42,600 41,450 35,640
2015.08.04 41,550 400 41,000 42,100 40,850 32,093
2015.08.03 41,150 1,300 42,900 43,250 41,150 44,940
2015.07.31 42,450 1,100 42,000 42,450 40,900 53,228
2015.07.30 41,350 750 41,200 41,650 39,500 128,501
2015.07.29 40,600 1,050 42,150 42,300 40,600 86,520
2015.07.28 41,650 2,400 43,350 43,500 41,000 119,681
2015.07.27 44,050 1,150 45,000 45,100 42,600 83,551
2015.07.24 45,200 800 46,000 46,300 44,000 53,241
2015.07.23 46,000 1,150 47,650 47,700 45,800 71,729
2015.07.22 47,150 2,250 49,100 49,400 47,150 63,192
2015.07.21 49,400 500 49,250 50,300 48,500 63,805
2015.07.20 48,900 2,400 51,500 51,700 48,900 89,749
2015.07.17 51,300 300 51,000 51,300 49,500 70,876
2015.07.16 51,000 2,350 49,000 51,300 48,600 125,377
2015.07.15 48,650 1,050 47,600 49,300 47,200 38,189
2015.07.14 47,600 150 48,150 48,200 47,150 27,918
2015.07.13 47,750 2,150 45,500 47,950 45,300 52,374
2015.07.10 45,600 900 46,550 47,350 45,600 52,532
2015.07.09 46,500 50 45,800 46,900 44,600 74,542
2015.07.08 46,450 2,250 48,950 48,950 46,400 75,118
2015.07.07 48,700 100 48,850 49,000 47,700 62,162
2015.07.06 48,600 50 48,150 48,850 47,250 43,367
2015.07.03 48,550 750 49,300 49,300 48,300 32,541
2015.07.02 49,300 250 49,050 49,900 48,600 57,815
2015.07.01 49,050 200 48,900 49,500 47,850 41,351
2015.06.30 48,850 600 48,200 48,900 46,900 43,887
2015.06.29 48,250 350 47,700 48,350 46,450 44,361
2015.06.26 48,600 100 48,300 49,100 47,650 55,030
2015.06.25 48,500 800 48,700 49,250 48,250 40,479
2015.06.24 49,300 650 49,450 49,850 48,800 49,950
2015.06.23 49,950 50 50,100 50,400 49,100 43,524
2015.06.22 50,000 200 50,000 50,400 49,200 45,543
2015.06.18 49,700 1,750 48,200 49,950 47,900 54,092
2015.06.17 47,950 1,150 46,150 48,000 46,100 40,587
2015.06.16 46,800 300 47,800 47,900 46,300 30,377
2015.06.15 47,100 1,350 47,900 49,200 46,950 36,182
2015.06.12 48,450 1,050 50,000 50,000 47,600 71,309
2015.06.11 49,500 1,650 48,300 49,650 47,400 97,805
2015.06.10 47,850 150 47,550 48,150 46,550 57,815
2015.06.09 48,000 1,200 46,450 48,300 46,450 66,682
2015.06.08 46,800 450 47,800 47,800 46,300 45,504
2015.06.05 46,850 550 46,400 47,100 46,300 21,057
2015.06.04 46,300 400 46,800 47,000 45,350 61,681
2015.06.03 45,900 150 46,700 46,700 45,050 52,530
2015.06.02 46,050 400 45,900 47,000 44,850 96,214
2015.06.01 45,650 350 46,000 47,200 44,250 46,256
2015.05.29 46,000 1,500 44,800 48,000 44,600 99,484
2015.05.28 44,500 550 44,200 45,200 43,300 61,979
2015.05.27 43,950 1,600 45,100 45,300 43,900 80,474
2015.05.26 45,550 700 46,250 46,500 44,350 112,845
2015.05.22 46,250 3,150 48,500 48,850 45,600 279,969
2015.05.21 49,450 800 48,700 49,650 48,400 27,529
2015.05.20 48,650 900 47,500 50,900 46,850 164,210
2015.05.19 47,750 500 48,650 49,900 47,100 157,080
2015.05.18 48,250 1,400 47,150 48,850 46,800 196,410
2015.05.14 44,000 500 43,300 44,000 43,000 38,810
2015.05.13 43,500 100 43,100 43,550 42,100 47,964
2015.05.11 43,700 2,100 42,100 43,950 41,650 117,755
2015.05.08 41,600 200 41,750 42,600 40,600 93,577
2015.05.07 41,400 300 41,300 41,550 39,000 80,291
2015.05.06 41,100 150 40,650 41,800 40,200 43,077
2015.05.04 40,950 450 41,600 41,650 40,800 44,869
2015.04.30 41,400 1,100 40,350 41,650 40,150 53,357
2015.04.29 40,300 1,000 41,150 41,350 40,050 52,414
2015.04.28 41,300 350 41,250 41,550 40,750 42,152
2015.04.27 40,950 650 41,800 42,450 40,750 55,272
2015.04.24 41,600 400 42,500 42,500 40,400 96,299
2015.04.23 42,000 300 41,950 42,200 40,300 77,237
2015.04.22 41,700 200 42,500 42,550 39,200 112,374
2015.04.21 41,500 650 42,250 42,500 41,500 61,492
2015.04.20 42,150 650 41,000 42,250 41,000 65,578
2015.04.17 41,500 500 41,100 41,750 40,550 79,684
2015.04.16 41,000 400 41,750 42,300 40,200 117,513
2015.04.14 40,600 1,900 42,850 42,900 40,600 100,617
2015.04.13 42,500 1,200 41,350 42,600 41,300 102,701
2015.04.10 41,300 50 41,450 41,750 40,000 99,088
2015.04.09 41,350 350 41,700 42,050 41,000 74,407
2015.04.08 41,700 1,950 39,900 42,000 39,900 130,542
2015.04.07 39,750 50 40,650 40,650 39,700 125,738
2015.04.06 39,800 100 40,200 40,450 39,600 59,593
2015.04.03 39,900 1,100 41,150 41,300 39,100 239,326
2015.04.02 41,000 2,500 43,900 43,950 40,950 147,722
2015.04.01 43,500 3,000 45,500 45,600 43,150 191,663
2015.03.31 46,500 450 46,450 46,950 45,100 78,900
2015.03.30 46,050 2,450 44,000 46,050 43,750 177,282
2015.03.27 43,600 500 43,700 43,700 42,850 68,946
2015.03.26 43,100 0 42,200 43,100 42,000 75,987
2015.03.25 43,100 400 43,000 43,750 42,700 64,277
2015.03.24 42,700 850 41,950 43,150 41,850 76,207
2015.03.23 41,850 150 41,700 42,000 41,150 35,426
2015.03.20 41,700 700 41,000 41,850 40,700 35,650
2015.03.19 41,000 550 41,900 41,900 40,200 71,034
2015.03.17 42,200 50 42,250 42,300 41,550 58,242
2015.03.16 42,250 1,450 40,550 42,900 40,550 138,268
2015.03.13 40,800 300 40,000 40,900 40,000 59,976
2015.03.12 40,500 200 40,350 41,000 40,300 98,901
2015.03.11 40,300 700 40,400 41,150 40,200 52,154
2015.03.10 41,000 0 41,300 41,400 40,500 50,072
2015.03.09 41,000 1,350 42,000 42,500 40,900 92,722
2015.03.05 41,100 350 41,950 41,950 40,800 86,013
2015.03.04 41,450 500 41,800 42,000 41,050 115,709
2015.03.03 41,950 2,250 40,100 41,950 39,900 189,107
2015.02.27 39,900 3,400 38,100 40,500 38,050 303,024
2015.02.26 36,500 200 36,700 37,300 36,400 57,663
2015.02.25 36,700 700 36,050 36,900 35,800 62,769
2015.02.24 36,000 500 35,250 37,000 35,050 100,624
2015.02.23 35,500 450 35,700 36,100 35,450 55,182
2015.02.17 35,950 200 36,800 36,800 35,900 23,792
2015.02.16 36,150 200 36,000 37,300 35,950 26,178
2015.02.13 36,350 50 36,300 36,850 35,900 23,415
2015.02.12 36,300 500 37,400 37,400 36,300 33,158
2015.02.11 36,800 400 37,350 37,800 36,750 76,744
2015.02.10 37,200 1,300 35,950 37,250 34,900 79,934
2015.02.09 35,900 800 36,700 37,300 35,600 41,077
2015.02.06 36,700 300 37,100 37,250 36,350 31,785
2015.02.05 37,000 0 37,100 37,450 36,200 37,397
2015.02.04 37,000 300 37,200 37,350 36,700 53,169
2015.02.03 37,300 350 37,500 37,500 36,850 48,738
2015.02.02 36,950 450 36,500 37,450 35,750 52,970
2015.01.30 36,500 250 36,000 36,550 35,150 98,673
2015.01.29 36,250 500 36,800 36,900 35,600 59,970
2015.01.28 36,750 250 36,400 37,050 36,100 74,272
2015.01.27 36,500 350 36,850 37,350 36,150 67,966
2015.01.26 36,850 800 38,350 38,350 36,750 57,988
2015.01.23 37,650 550 37,100 37,900 36,950 165,812
2015.01.22 37,100 100 37,300 37,850 36,450 104,945
2015.01.21 37,200 1,800 36,100 37,800 36,000 228,197
2015.01.20 35,400 700 34,500 35,500 34,200 52,565
2015.01.19 34,700 200 34,900 35,050 34,300 27,895
2015.01.15 34,700 1,200 33,500 35,000 33,500 79,274
2015.01.14 33,500 1,000 34,500 34,600 33,450 49,811
2015.01.13 34,500 500 35,000 35,400 33,800 82,548
2015.01.12 35,000 1,100 33,900 35,650 33,850 223,267
2015.01.09 33,900 2,800 31,250 33,900 31,250 209,993
2015.01.07 31,200 250 31,300 31,750 30,650 44,481
2015.01.05 32,900 400 32,500 33,400 32,500 43,235
2015.01.02 32,500 350 32,350 33,250 31,950 57,238
2014.12.30 32,150 600 32,600 33,150 31,800 27,840
2014.12.29 32,750 750 33,550 33,650 32,700 33,718
2014.12.26 33,500 800 33,000 33,950 32,700 62,266
2014.12.24 32,700 600 32,150 32,750 31,950 50,594
2014.12.23 32,100 400 31,700 32,100 31,300 41,275
2014.12.19 30,900 350 31,200 31,250 30,650 34,777
2014.12.18 30,550 100 30,650 31,500 30,550 50,171
2014.12.17 30,650 100 30,800 31,250 30,600 52,177
2014.12.16 30,550 1,000 31,700 32,050 30,550 46,894
2014.12.15 31,550 500 30,450 32,050 30,250 83,451
2014.12.12 31,050 300 31,250 31,650 30,550 45,477
2014.12.11 30,750 450 31,500 31,600 30,750 60,272
2014.12.10 31,200 300 31,100 31,550 30,500 39,127
2014.12.09 30,900 700 31,800 31,950 30,800 50,393
2014.12.08 31,600 100 31,500 32,000 31,500 34,448
2014.12.05 31,500 400 31,100 31,850 31,000 55,735
2014.12.04 31,100 600 31,500 31,800 31,000 84,149
2014.12.03 31,700 400 32,600 32,650 31,650 59,546
2014.12.02 32,100 100 31,600 32,450 31,500 89,782
2014.12.01 32,000 100 31,900 32,550 31,250 143,102
2014.11.28 31,900 1,900 30,550 31,950 30,200 202,862
2014.11.27 30,000 800 30,800 31,750 29,850 84,503
2014.11.26 30,800 450 30,350 31,000 30,000 60,943
2014.11.25 30,350 350 30,000 30,700 29,150 72,939
2014.11.24 29,700 900 30,500 30,950 29,250 104,961
2014.11.21 30,600 300 31,000 31,850 29,700 218,159
2014.11.20 30,900 1,350 29,350 31,850 29,300 263,664
2014.11.19 29,550 1,400 28,300 29,600 27,950 111,192
2014.11.18 28,150 1,000 27,150 28,400 27,150 92,024
2014.11.17 27,150 1,400 28,550 28,550 26,750 103,807
2014.11.14 28,550 800 27,800 28,750 27,500 125,052
2014.11.13 27,750 550 27,450 27,750 26,750 55,551
2014.11.12 27,200 450 26,800 27,700 26,800 50,657
2014.11.11 26,750 550 27,400 27,450 26,550 65,809
2014.11.10 27,300 500 27,000 27,900 26,900 51,346
2014.11.07 26,800 600 27,500 27,550 26,750 36,936
2014.11.06 27,400 250 26,750 27,450 26,750 57,206
2014.11.05 27,150 50 27,050 27,350 26,650 56,949
2014.11.04 27,200 700 26,500 27,400 26,100 77,385
2014.11.03 26,500 500 27,250 27,350 26,500 42,586
2014.10.31 27,000 650 26,500 27,250 25,950 90,771
2014.10.30 26,350 1,850 24,500 26,850 24,500 156,639
2014.10.29 24,500 1,050 23,450 24,650 23,450 62,228
2014.10.28 23,450 100 23,750 23,900 23,300 39,753
2014.10.27 23,550 300 23,850 24,150 23,500 22,204
2014.10.24 23,850 250 24,250 24,300 23,500 32,082
2014.10.23 24,100 300 24,600 24,750 23,700 58,215
2014.10.22 24,400 1,200 23,350 24,400 23,350 54,274
2014.10.21 23,200 1,150 24,350 24,550 22,900 72,609
2014.10.20 24,350 600 23,750 24,750 23,550 55,482
2014.10.17 23,750 500 23,650 24,000 22,900 121,182
2014.10.16 23,250 1,100 24,000 24,350 22,950 151,292
2014.10.15 24,350 1,350 25,550 25,900 24,300 76,626
2014.10.13 25,400 200 25,000 25,900 24,750 70,224
2014.10.10 25,600 150 25,900 26,150 24,850 47,103
2014.10.08 25,750 550 25,900 26,450 25,650 49,991
2014.10.07 26,300 1,400 25,150 26,450 25,150 74,368
2014.10.06 24,900 250 24,700 25,650 24,700 48,714
2014.10.02 24,650 750 25,200 25,400 24,650 52,002
2014.10.01 25,400 400 26,200 26,200 25,300 59,701
2014.09.30 25,800 250 25,600 26,100 25,550 79,813
2014.09.29 25,550 850 26,500 26,650 25,550 174,682
2014.09.26 26,400 1,050 27,150 27,450 26,300 145,411
2014.09.25 27,450 250 27,300 27,650 27,150 64,274
2014.09.24 27,200 1,050 28,300 28,300 27,150 147,780
2014.09.23 28,250 200 28,500 28,950 28,050 101,378
2014.09.22 28,450 1,050 27,750 28,850 27,600 91,128
2014.09.19 27,400 800 28,300 28,400 27,400 123,343
2014.09.18 28,200 250 28,500 28,900 28,200 59,969
2014.09.17 28,450 250 28,750 29,250 28,000 132,934
2014.09.16 28,300 300 28,200 28,400 27,800 39,669
2014.09.15 28,000 500 28,350 28,700 27,800 56,991
2014.09.12 28,500 300 28,800 28,800 27,900 82,627
2014.09.11 28,800 1,350 27,900 28,800 27,700 104,035
2014.09.05 27,450 1,100 26,400 27,600 26,400 127,407
2014.09.04 26,350 1,100 27,500 27,950 26,050 281,246
2014.09.03 27,450 250 27,800 27,900 27,350 60,132
2014.09.02 27,700 800 28,200 28,750 27,700 105,902
2014.09.01 28,500 750 29,300 29,300 27,700 170,037
2014.08.29 29,250 750 29,400 29,650 29,000 130,557
2014.08.28 30,000 200 29,850 30,000 29,400 58,761
2014.08.27 29,800 250 29,550 29,950 29,150 78,083
2014.08.26 29,550 250 29,650 29,750 29,150 92,116
2014.08.25 29,800 150 29,650 30,150 29,650 56,900
2014.08.22 29,650 50 29,500 29,900 29,500 57,740
2014.08.21 29,600 0 29,850 30,050 29,300 79,662
2014.08.20 29,600 200 30,050 30,050 29,350 100,027
2014.08.19 29,800 950 30,750 30,950 29,350 196,621
2014.08.18 30,750 250 31,050 31,050 30,150 34,767
2014.08.14 31,000 400 30,750 31,150 30,600 43,217
2014.08.13 30,600 0 30,700 31,300 30,550 44,535
2014.08.12 30,600 750 30,000 30,700 29,700 36,363
2014.08.11 30,100 100 30,400 30,600 29,750 41,048
2014.08.08 30,200 0 29,950 30,500 28,750 175,357
2014.08.07 30,200 1,600 31,850 31,950 29,600 150,624
2014.08.06 31,800 1,000 32,450 32,450 31,700 73,445
2014.08.05 32,800 0 33,050 33,100 32,000 50,407
2014.08.04 32,800 900 31,900 32,900 31,850 62,692
2014.08.01 31,900 1,000 32,450 33,100 31,800 142,685
2014.07.31 32,900 400 32,450 33,800 32,100 84,951
2014.07.30 32,500 400 32,900 33,150 32,200 78,307
2014.07.29 32,900 550 33,550 33,800 32,900 47,003
2014.07.28 33,450 750 34,350 34,500 33,450 57,849
2014.07.25 34,200 1,400 33,250 34,400 33,050 109,612
2014.07.24 32,800 450 32,450 33,150 32,450 55,761
2014.07.23 32,350 100 32,450 33,450 32,300 119,849
2014.07.22 32,250 100 32,100 32,350 32,100 57,900
2014.07.21 32,150 200 32,450 32,600 32,000 60,738
2014.07.18 32,350 500 32,600 32,850 32,350 66,086
2014.07.17 32,850 300 33,750 33,750 32,750 59,514
2014.07.16 33,150 300 33,500 34,050 33,100 71,335
2014.07.15 33,450 250 33,550 33,700 33,300 115,224
2014.07.14 33,200 100 32,800 33,950 32,800 66,132
2014.07.11 33,100 100 33,350 33,750 32,400 81,771
2014.07.10 33,200 100 33,300 33,600 33,000 79,368
2014.07.09 33,300 450 33,850 33,850 33,200 76,979
2014.07.08 33,750 700 34,150 34,400 33,400 121,439
2014.07.07 34,450 600 35,300 35,350 34,450 54,293
2014.07.04 35,050 100 35,350 35,550 34,950 39,654
2014.07.03 34,950 0 34,950 35,300 34,900 47,700
2014.07.02 34,950 300 34,850 35,200 34,700 35,099
2014.07.01 34,650 150 34,400 35,250 34,250 75,258
2014.06.30 34,500 500 35,550 35,550 34,500 79,306
2014.06.27 35,000 900 35,700 35,950 34,800 55,117
2014.06.26 35,900 250 35,800 36,750 35,200 90,470
2014.06.25 35,650 2,050 33,600 35,900 33,500 141,855
2014.06.24 33,600 100 33,500 34,150 33,350 62,585
2014.06.23 33,500 650 34,050 34,250 33,500 86,265
2014.06.20 34,150 100 34,300 34,600 34,100 54,185
2014.06.19 34,250 400 34,650 34,950 34,250 88,932
2014.06.18 34,650 350 34,200 34,700 34,150 77,763
2014.06.17 34,300 200 33,950 34,450 33,750 85,886
2014.06.16 34,100 100 34,250 34,550 33,950 57,038
2014.06.13 34,200 800 33,200 34,200 33,150 138,083
2014.06.12 33,400 900 32,500 33,850 32,400 92,032
2014.06.11 32,500 400 33,200 33,200 31,950 94,805
2014.06.10 32,900 650 32,250 33,350 32,250 113,904
2014.06.09 32,250 350 32,500 32,800 31,500 93,847
2014.06.05 32,700 500 33,200 33,350 32,400 88,911
2014.06.03 33,200 600 33,550 33,600 32,150 139,987
2014.06.02 33,800 1,200 34,900 34,900 32,600 250,156
2014.05.30 34,600 1,850 36,050 36,100 33,900 192,374
2014.05.29 36,450 550 36,900 37,200 36,400 65,059
2014.05.28 37,000 250 37,600 37,800 36,750 82,439
2014.05.27 37,250 350 38,000 38,000 37,200 64,438
2014.05.26 37,600 200 37,600 37,950 37,400 40,345
2014.05.23 37,400 500 37,100 37,900 37,050 83,499
2014.05.22 36,900 500 36,850 37,200 36,650 113,950
2014.05.21 36,400 800 36,700 37,150 36,300 132,617
2014.05.20 37,200 1,200 38,300 38,500 36,250 163,412
2014.05.19 38,400 500 38,900 39,200 38,100 53,277
2014.05.16 38,900 1,100 39,900 39,900 38,900 88,288
2014.05.15 40,000 700 39,400 40,000 39,150 55,871
2014.05.14 39,300 800 40,000 40,300 39,150 67,661
2014.05.13 40,100 300 40,150 40,250 39,700 74,094
2014.05.12 39,800 0 39,950 40,050 39,350 50,498
2014.05.09 39,800 1,300 38,800 40,050 38,800 46,942
2014.05.08 38,500 650 39,250 39,800 38,500 72,018
2014.05.07 39,150 1,750 40,950 41,000 39,150 66,992
2014.05.02 40,900 250 41,150 41,150 39,400 100,674
2014.04.30 41,150 550 42,000 42,000 41,050 79,475
2014.04.29 41,700 100 41,600 41,750 40,700 71,069
2014.04.28 41,600 1,050 40,550 41,950 40,550 73,752
2014.04.25 40,550 700 41,200 41,250 40,250 63,368
2014.04.24 41,250 700 42,000 42,100 40,550 106,347
2014.04.23 41,950 150 42,450 42,500 41,650 69,992
2014.04.22 42,100 250 42,600 42,650 41,650 84,130
2014.04.21 42,350 350 42,500 42,650 41,900 51,319
2014.04.18 42,000 1,250 40,900 42,500 40,900 161,193
2014.04.17 40,750 500 41,450 41,500 40,650 54,722
2014.04.16 41,250 300 41,150 41,350 39,900 86,498
2014.04.15 40,600 400 41,050 41,650 40,550 82,905
2014.04.14 41,000 300 41,050 41,650 40,550 104,451
2014.04.11 41,300 1,700 39,100 41,450 38,950 266,522
2014.04.10 39,600 1,500 38,300 39,600 38,300 150,027
2014.04.09 38,100 600 38,700 39,150 37,900 110,648
2014.04.08 38,700 150 38,800 38,850 38,600 64,813
2014.04.07 38,550 550 38,800 39,150 38,450 77,866
2014.04.04 39,100 100 39,450 39,450 38,450 96,832
2014.04.03 39,200 500 39,000 39,500 38,800 102,458
2014.04.02 38,700 550 39,400 39,750 38,600 113,111
2014.04.01 39,250 900 38,700 39,600 38,600 123,682
2014.03.31 38,350 1,300 39,850 39,850 38,050 252,180
2014.03.28 39,650 200 39,650 39,800 39,450 81,101
2014.03.27 39,850 1,550 40,950 40,950 39,350 189,015
2014.03.26 41,400 2,100 39,400 41,400 39,400 152,383
2014.03.25 39,300 700 39,850 40,050 38,850 90,777
2014.03.24 40,000 350 39,800 40,300 39,050 81,129
2014.03.21 39,650 100 40,100 40,300 39,000 151,563
2014.03.20 39,750 500 39,400 39,850 38,750 99,722
2014.03.19 39,250 1,200 38,300 40,000 38,300 162,882
2014.03.18 38,050 50 38,950 39,000 37,700 201,695
2014.03.17 38,000 1,900 40,100 40,100 37,550 270,071
2014.03.14 39,900 2,550 41,750 41,750 39,700 343,495
2014.03.13 42,450 750 39,900 42,450 39,100 519,371
2014.03.12 43,200 750 43,850 43,850 42,700 56,830
2014.03.11 43,950 2,350 42,250 43,950 42,100 195,194
2014.03.10 41,600 550 42,400 42,600 41,600 100,447
2014.03.07 42,150 600 42,750 42,900 42,150 78,579
2014.03.06 42,750 150 43,150 43,200 42,200 130,562
2014.03.05 42,900 500 43,700 44,200 42,500 110,678
2014.03.04 43,400 50 43,050 44,600 43,050 87,026
2014.03.03 43,350 0 43,300 43,750 42,750 64,902
2014.02.28 43,350 350 43,700 43,850 43,050 70,052
2014.02.27 43,700 100 44,200 44,300 43,150 86,897
2014.02.26 43,800 1,850 45,500 45,900 43,450 191,038
2014.02.25 45,650 100 45,800 45,950 44,750 68,851
2014.02.24 45,750 650 45,000 46,100 44,750 91,517
2014.02.21 45,100 650 46,000 46,000 44,150 102,632
2014.02.19 45,200 900 44,600 45,450 43,850 103,206
2014.02.18 44,300 900 43,500 44,400 43,350 87,566
2014.02.17 43,400 100 43,450 43,450 42,600 72,318
2014.02.14 43,300 900 42,450 43,400 42,450 68,180
2014.02.12 42,500 650 43,200 44,100 42,050 125,133
2014.02.11 43,150 200 43,100 43,400 42,500 82,255
2014.02.10 42,950 0 43,250 43,250 42,450 55,086
2014.02.07 42,950 2,050 41,400 43,350 41,400 129,208
2014.02.06 40,900 750 41,800 41,850 40,800 118,272
2014.02.05 41,650 400 41,250 41,900 41,000 72,209
2014.02.04 41,250 0 40,500 41,450 40,350 120,170
2014.02.03 41,250 50 40,900 41,800 40,900 100,107
2014.01.29 41,200 500 41,000 41,900 40,850 244,652
2014.01.28 41,700 1,750 43,000 43,250 40,800 283,727
2014.01.27 43,450 950 43,000 43,950 42,900 111,204
2014.01.24 44,400 200 44,000 44,600 42,600 122,613
2014.01.23 44,200 150 44,000 44,450 43,700 128,357
2014.01.22 44,350 2,600 42,000 44,800 41,800 236,794
2014.01.21 41,750 650 41,000 41,850 41,000 73,486
2014.01.20 41,100 900 41,750 42,200 40,750 115,475
2014.01.17 42,000 600 41,700 42,100 41,550 82,804
2014.01.16 41,400 650 41,100 41,800 40,700 150,521
2014.01.15 40,750 1,350 42,550 42,550 40,400 210,356
2014.01.14 42,100 950 43,000 43,000 41,950 114,354
2014.01.13 43,050 1,050 44,000 44,550 42,850 72,581
2014.01.10 44,100 700 44,600 45,000 43,800 51,505
2014.01.09 44,800 900 43,550 44,850 43,550 68,629
2014.01.08 43,900 900 43,100 44,150 42,300 73,211
2014.01.07 43,000 650 42,100 43,300 42,100 44,630
2014.01.06 42,350 1,150 43,100 43,850 42,200 64,489
2014.01.03 43,500 1,300 42,300 43,700 42,300 62,812
2014.01.02 42,200 2,400 44,900 44,900 42,100 81,396
2013.12.30 44,600 700 45,400 45,500 44,000 73,299
2013.12.27 45,300 1,700 43,650 45,300 43,500 43,395
2013.12.26 43,600 300 43,900 44,200 43,450 26,689
2013.12.24 43,900 800 43,400 43,900 42,900 38,453
2013.12.23 43,100 650 43,850 44,000 42,950 56,849
2013.12.20 43,750 50 44,000 44,300 41,900 136,852
2013.12.19 43,700 1,800 45,550 45,750 43,700 106,882
2013.12.18 45,500 1,800 43,450 45,600 43,450 84,058
2013.12.17 43,700 1,100 45,600 45,600 43,350 122,312
2013.12.16 44,800 650 44,800 45,700 44,100 77,548
2013.12.13 45,450 450 45,000 45,800 44,700 71,991
2013.12.12 45,000 100 44,300 45,500 44,250 99,143
2013.12.11 45,100 1,900 47,050 47,750 45,100 101,691
2013.12.10 47,000 0 46,750 47,850 46,750 90,117
2013.12.09 47,000 1,300 48,200 48,400 46,900 87,922
2013.12.06 48,300 650 49,300 49,300 48,300 61,812
2013.12.05 48,950 1,250 47,900 49,100 47,400 83,932
2013.12.04 47,700 450 46,700 47,950 46,650 124,126
2013.12.03 47,250 2,100 48,900 49,150 47,050 147,284
2013.12.02 49,350 1,650 50,100 50,700 49,250 101,701
2013.11.29 51,000 500 50,500 51,300 49,450 134,505
2013.11.28 50,500 1,100 51,500 52,600 48,300 252,619
2013.11.27 51,600 400 52,100 53,300 51,600 83,230
2013.11.26 52,000 400 51,900 52,100 51,200 39,060
2013.11.25 51,600 100 51,500 52,000 50,300 55,029
2013.11.22 51,500 300 52,100 52,100 50,800 62,311
2013.11.21 51,800 600 51,900 52,300 51,100 42,902
2013.11.20 52,400 800 53,200 53,300 52,300 35,364
2013.11.19 53,200 1,400 51,200 53,200 51,200 57,477
2013.11.18 51,800 100 52,200 52,600 51,400 48,951
2013.11.15 51,900 200 52,200 52,700 51,800 38,260
2013.11.14 52,100 200 51,700 52,700 51,700 73,547
2013.11.13 51,900 400 51,500 52,200 50,900 46,066
2013.11.12 51,500 2,400 49,600 51,900 49,600 119,692
2013.11.11 49,100 150 49,600 50,200 48,950 52,534
2013.11.08 49,250 1,050 50,000 50,900 49,150 117,181
2013.11.07 50,300 3,000 53,500 53,700 50,300 143,804
2013.11.06 53,300 0 53,000 54,300 53,000 42,342
2013.11.05 53,300 1,000 54,300 54,800 52,700 71,103
2013.11.04 54,300 400 55,100 55,300 54,200 64,743
2013.11.01 54,700 1,700 53,100 54,800 53,100 116,318
2013.10.31 53,000 800 53,600 54,500 53,000 86,162
2013.10.30 53,800 1,800 52,200 53,800 52,100 116,457
2013.10.29 52,000 400 51,900 52,300 51,700 71,698
2013.10.28 51,600 200 52,700 52,700 51,500 49,904
2013.10.25 51,800 200 52,000 52,300 50,700 67,533
2013.10.24 52,000 1,100 52,800 52,800 51,300 146,101
2013.10.23 53,100 900 53,000 53,900 52,600 153,134
2013.10.22 52,200 200 52,000 52,800 51,800 82,947
2013.10.21 52,000 1,200 53,600 53,700 51,700 94,241
2013.10.18 53,200 1,200 52,200 53,300 50,800 96,857
2013.10.17 52,000 200 52,600 52,600 51,000 116,791
2013.10.16 51,800 1,900 53,300 53,400 51,500 147,605
2013.10.15 53,700 1,000 53,400 54,100 52,600 137,577
2013.10.14 52,700 1,600 54,500 54,500 52,200 152,659
2013.10.11 54,300 200 54,900 55,000 54,000 170,847
2013.10.10 54,500 2,200 53,000 54,500 52,600 306,140
2013.10.08 52,300 100 52,800 53,400 52,100 130,346
2013.10.07 52,200 1,300 51,300 52,600 50,600 147,759
2013.10.04 50,900 200 50,600 51,200 49,650 190,758
2013.10.02 51,100 1,500 52,800 53,300 51,000 157,226
2013.10.01 52,600 1,100 51,800 54,400 51,600 438,984
2013.09.30 51,500 0 51,400 52,300 50,800 139,357
2013.09.27 51,500 300 51,400 51,500 50,500 121,391
2013.09.26 51,200 2,250 49,300 51,300 48,950 298,043
2013.09.25 48,950 750 48,600 49,350 47,850 105,751
2013.09.24 48,200 300 47,600 48,300 47,600 53,348
2013.09.23 47,900 150 47,800 48,500 47,400 73,903
2013.09.17 47,750 50 48,050 48,050 46,500 116,042
2013.09.16 47,800 1,150 49,500 49,500 47,800 57,135
2013.09.13 48,950 250 49,200 49,250 48,050 61,535
2013.09.12 48,700 200 48,900 49,450 48,400 121,067
2013.09.11 48,500 1,550 47,100 48,600 47,100 117,226
2013.09.10 46,950 50 47,200 47,350 46,450 95,822
2013.09.09 47,000 150 47,800 47,850 46,400 80,032
2013.09.06 47,150 1,000 48,200 48,400 46,500 73,614
2013.09.05 48,150 450 47,300 48,600 47,100 89,599
2013.09.04 47,700 400 48,150 48,400 47,200 61,983
2013.09.03 48,100 300 48,500 48,950 47,850 130,141
2013.09.02 47,800 900 47,450 48,900 47,100 153,450
2013.08.30 46,900 200 46,700 47,100 45,750 115,897
2013.08.29 46,700 3,250 43,350 46,700 43,350 149,848
2013.08.28 43,450 350 43,100 43,750 43,000 57,235
2013.08.27 43,800 900 44,900 45,350 43,400 87,621
2013.08.26 44,700 400 45,300 45,750 44,500 62,525
2013.08.23 45,100 900 44,500 45,400 44,500 49,401
2013.08.22 44,200 1,300 45,000 45,350 44,000 89,692
2013.08.21 45,500 100 46,000 46,050 44,300 60,719
2013.08.20 45,600 1,400 47,400 47,400 45,300 67,654
2013.08.19 47,000 200 47,150 47,650 46,700 83,400
2013.08.16 46,800 700 46,750 47,450 46,100 125,346
2013.08.14 46,100 750 47,200 47,500 45,950 50,035
2013.08.13 46,850 1,200 45,250 46,850 45,200 72,090
2013.08.12 45,650 200 45,700 45,750 43,950 103,584
2013.08.09 45,450 550 46,400 46,450 45,250 35,119
2013.08.08 46,000 300 45,550 46,050 45,050 72,403
2013.08.07 45,700 800 46,500 47,150 45,700 80,613
2013.08.06 46,500 100 46,750 46,750 45,850 53,012
2013.08.05 46,600 200 46,800 47,100 46,400 81,304
2013.08.02 46,400 1,000 45,950 46,500 45,700 70,684
2013.08.01 45,400 250 45,950 46,400 45,400 74,241
2013.07.31 45,650 50 45,950 46,500 45,650 84,174
2013.07.30 45,700 100 45,700 46,600 45,400 65,450
2013.07.29 45,600 1,050 47,250 47,250 45,600 83,675
2013.07.26 46,650 300 47,200 47,450 46,650 50,806
2013.07.25 46,950 100 47,050 47,600 46,650 64,619
2013.07.24 47,050 100 47,350 47,750 46,650 88,994
2013.07.23 47,150 1,750 45,900 47,150 45,400 73,736
2013.07.22 45,400 400 45,850 46,600 45,400 32,265
2013.07.19 45,800 650 46,900 47,100 45,800 45,245
2013.07.18 46,450 750 46,150 46,800 45,150 74,067
2013.07.17 45,700 150 45,650 46,100 44,900 82,958
2013.07.16 45,850 50 46,700 47,750 45,800 153,419
2013.07.15 45,800 300 45,800 46,800 45,200 93,559
2013.07.12 45,500 700 45,100 45,700 44,850 81,020
2013.07.11 44,800 800 44,500 45,300 44,400 84,215
2013.07.10 44,000 350 44,000 45,300 43,850 106,133
2013.07.09 43,650 350 44,000 44,350 43,550 63,867
2013.07.08 44,000 400 44,400 44,700 42,900 67,002
2013.07.05 44,400 100 44,900 45,000 43,750 80,531
2013.07.04 44,500 250 44,350 45,300 44,250 67,335
2013.07.03 44,250 250 44,550 44,900 43,500 34,374
2013.07.02 44,500 100 44,800 45,500 44,300 77,088
2013.07.01 44,400 800 44,000 45,000 43,800 63,027
2013.06.28 43,600 0 43,900 44,200 43,400 95,643
2013.06.27 43,600 250 43,600 44,450 43,050 81,314
2013.06.26 43,350 50 43,500 43,950 41,050 109,371
2013.06.25 43,400 1,500 44,400 44,800 41,900 74,208
2013.06.24 44,900 100 45,000 45,650 44,000 56,205
2013.06.21 45,000 50 44,100 45,000 43,700 50,545
2013.06.20 45,050 500 44,400 46,000 44,400 41,544
2013.06.19 45,550 250 46,450 46,450 45,450 45,428
2013.06.18 45,800 1,750 44,050 46,000 43,800 75,543
2013.06.17 44,050 2,300 46,200 46,200 43,800 94,540
2013.06.14 46,350 450 47,000 47,200 45,950 36,954
2013.06.13 46,800 800 45,900 46,800 44,550 72,804
2013.06.12 46,000 100 45,350 46,400 45,300 44,665
2013.06.11 45,900 700 47,000 47,150 45,800 56,555
2013.06.10 46,600 700 45,600 46,600 45,450 59,233
2013.06.07 45,900 600 46,200 46,650 44,300 101,764
2013.06.05 46,500 0 46,250 46,850 45,250 62,496
2013.06.04 46,500 800 45,800 46,800 45,800 79,463
2013.06.03 45,700 600 46,300 46,600 45,350 103,360
2013.05.31 46,300 1,950 48,300 48,550 45,900 143,843
2013.05.30 48,250 1,250 49,750 50,200 47,750 68,210
2013.05.29 49,500 400 49,200 50,000 49,050 112,705
2013.05.28 49,100 550 48,600 49,150 47,750 64,212
2013.05.27 48,550 500 49,100 49,300 48,450 52,560
2013.05.24 49,050 250 48,900 49,150 48,300 58,214
2013.05.23 48,800 500 47,800 48,950 47,250 100,626
2013.05.22 48,300 1,050 47,650 48,600 47,000 100,620
2013.05.21 47,250 150 47,700 48,000 47,100 78,343
2013.05.20 47,400 1,200 46,500 47,400 45,800 61,422
2013.05.16 46,200 200 46,800 46,800 45,750 77,980
2013.05.15 46,400 100 46,800 46,950 45,750 93,671
2013.05.14 46,500 300 46,300 47,400 45,550 92,620
2013.05.13 46,200 400 46,600 46,600 45,150 67,348
2013.05.10 46,600 150 47,000 47,700 46,050 111,996
2013.05.09 46,750 150 46,800 47,350 45,650 101,707
2013.05.08 46,600 1,800 45,300 46,600 45,200 102,738
2013.05.07 44,800 200 44,800 45,300 44,550 60,523
2013.05.06 44,600 150 45,350 45,750 44,300 76,429
2013.05.03 44,750 200 44,950 44,950 43,850 45,356
2013.05.02 44,550 1,400 46,450 46,950 44,350 193,350
2013.04.30 45,950 1,000 44,900 46,050 44,500 177,354
2013.04.29 44,950 50 45,200 45,750 44,950 58,361
2013.04.26 44,900 50 45,350 45,750 44,750 92,494
2013.04.25 44,950 700 44,500 45,000 43,450 82,671
2013.04.24 44,250 50 44,500 45,000 44,200 74,329
2013.04.23 44,200 550 44,750 45,200 44,000 81,742
2013.04.22 44,750 1,450 42,900 44,800 42,900 100,735
2013.04.19 43,300 750 43,800 44,500 42,900 65,518
2013.04.18 44,050 800 44,700 44,750 43,700 71,195
2013.04.17 44,850 850 44,350 45,950 44,200 210,668
2013.04.16 44,000 1,200 42,350 44,200 42,350 158,771
2013.04.15 42,800 650 42,500 42,850 41,500 54,385
2013.04.12 42,150 950 41,250 42,400 41,100 66,281
2013.04.11 41,200 900 40,650 41,500 40,350 67,176
2013.04.10 40,300 100 40,250 40,700 40,000 70,103
2013.04.09 40,200 200 40,000 40,950 39,050 72,618
2013.04.08 40,000 1,550 41,350 42,000 40,000 43,788
2013.04.05 41,550 1,500 43,300 43,300 41,300 41,309
2013.04.04 43,050 250 42,850 43,350 41,750 44,812
2013.04.03 43,300 400 42,500 43,450 42,400 53,963
2013.04.02 42,900 600 42,400 43,400 42,200 50,315
2013.04.01 42,300 750 43,150 43,150 41,850 76,791
2013.03.29 43,050 650 44,050 44,100 43,050 61,315
2013.03.27 43,200 150 43,100 43,400 42,500 58,053
2013.03.26 43,050 250 43,000 43,400 42,600 65,939
2013.03.25 43,300 400 43,750 43,900 43,250 45,539
2013.03.22 43,700 200 44,400 44,400 42,550 67,054
2013.03.21 43,900 100 43,800 44,750 43,800 38,847
2013.03.20 43,800 50 43,750 44,700 43,750 41,371
2013.03.19 43,750 0 43,500 44,300 43,500 53,686
2013.03.18 43,750 750 44,500 45,000 43,650 58,363
2013.03.15 44,500 350 45,250 45,300 44,350 69,493
2013.03.14 44,850 250 44,800 45,550 44,750 84,863
2013.03.13 44,600 350 44,250 44,950 43,450 57,794
2013.03.12 44,250 550 45,000 45,200 44,250 59,600
2013.03.11 44,800 800 43,700 44,900 42,850 90,860
2013.03.08 44,000 0 44,150 44,250 43,000 58,448
2013.03.07 44,000 100 44,350 44,950 42,750 99,391
2013.03.06 43,900 900 42,750 44,250 42,550 117,859
2013.03.05 43,000 1,950 41,050 43,050 41,050 137,685
2013.03.04 41,050 950 42,300 42,450 41,050 69,193
2013.02.28 42,000 250 41,750 42,100 41,200 78,302
2013.02.27 41,750 750 42,550 42,700 41,750 58,628
2013.02.26 42,500 300 42,250 43,000 42,250 76,992
2013.02.25 42,800 1,150 41,800 43,200 41,300 110,285
2013.02.22 41,650 850 42,350 42,850 41,650 71,456
2013.02.21 42,500 950 42,950 43,400 42,100 71,940
2013.02.20 43,450 850 42,950 43,850 42,400 102,555
2013.02.19 42,600 2,850 39,550 42,600 39,550 118,173
2013.02.18 39,750 1,250 40,700 41,000 39,700 53,144
2013.02.15 41,000 400 41,800 41,800 41,000 27,947
2013.02.14 41,400 0 41,400 41,750 40,800 39,921
2013.02.13 41,400 800 40,500 41,850 40,450 34,044
2013.02.12 40,600 750 41,800 41,800 40,600 27,369
2013.02.08 41,350 50 40,600 41,700 40,600 37,692
2013.02.07 41,300 250 41,600 42,400 41,200 52,052
2013.02.06 41,550 550 40,700 41,950 40,500 70,792
2013.02.05 41,000 100 40,800 41,450 39,800 60,771
2013.02.04 40,900 1,600 39,700 40,900 39,200 90,286
2013.02.01 39,300 550 38,800 39,650 37,700 101,616
2013.01.31 38,750 550 39,700 40,150 38,550 119,383
2013.01.30 39,300 1,300 41,050 41,050 39,050 117,514
2013.01.29 40,600 750 40,450 41,650 40,450 58,976
2013.01.28 41,350 100 41,300 42,050 40,900 36,981
2013.01.25 41,450 1,800 42,800 43,900 39,700 208,960
2013.01.24 43,250 1,650 44,550 44,900 42,750 128,772
2013.01.23 44,900 950 45,600 46,250 44,900 64,371
2013.01.22 45,850 150 45,400 46,800 44,750 59,340
2013.01.21 45,700 50 45,400 45,750 44,400 45,498
2013.01.18 45,650 800 45,500 46,200 44,700 77,014
2013.01.17 44,850 650 45,850 45,900 44,450 44,834
2013.01.16 45,500 1,850 47,400 47,650 45,400 71,975
2013.01.15 47,350 1,650 46,000 47,400 46,000 83,270
2013.01.14 45,700 950 46,900 46,900 45,300 52,714
2013.01.11 46,650 1,250 48,100 48,100 46,400 82,978
2013.01.10 47,900 300 48,050 48,550 47,200 68,281
2013.01.09 48,200 450 48,700 49,050 48,150 45,894
2013.01.08 48,650 800 48,750 49,100 47,600 76,533
2013.01.07 49,450 1,000 49,250 49,550 48,100 50,611
2013.01.04 48,450 1,300 46,700 49,300 46,700 83,654
2013.01.03 47,150 50 47,300 47,400 46,600 46,272
2013.01.02 47,200 450 46,750 47,200 46,150 54,405
2012.12.28 46,750 250 46,900 47,200 46,300 60,005
2012.12.27 46,500 800 45,500 46,800 45,000 52,383
2012.12.26 45,700 550 45,150 46,300 45,000 43,943
2012.12.24 45,150 300 44,900 46,550 44,900 98,287
2012.12.21 44,850 1,600 43,950 45,750 43,050 78,110
2012.12.20 43,250 200 42,850 44,400 42,850 55,041
2012.12.18 43,450 750 42,800 43,700 42,050 79,354
2012.12.17 42,700 1,700 44,300 45,350 42,700 62,675
2012.12.14 44,400 2,100 46,100 47,400 44,400 96,836
2012.12.13 46,500 1,900 45,050 46,600 44,850 70,798
2012.12.12 44,600 250 45,050 45,200 44,000 53,234
2012.12.11 44,850 1,600 47,100 47,100 43,950 65,102
2012.12.10 46,450 350 46,000 46,500 45,200 54,083
2012.12.07 46,100 1,600 47,350 48,150 44,800 120,833
2012.12.06 47,700 1,050 48,550 48,850 47,050 56,158
2012.12.05 48,750 250 49,000 49,350 48,150 39,759
2012.12.04 49,000 1,150 47,850 49,200 47,350 71,027
2012.12.03 47,850 550 48,750 48,750 47,600 34,614
2012.11.30 48,400 400 48,400 49,000 47,400 67,132
2012.11.29 48,800 1,550 47,950 49,300 47,450 66,411
2012.11.28 47,250 250 47,000 47,950 46,050 55,749
2012.11.27 47,000 2,150 48,900 49,750 46,900 127,667
2012.11.26 49,150 1,250 50,300 50,800 49,150 116,296
2012.11.23 50,400 1,900 48,400 52,600 48,150 169,741
2012.11.22 48,500 1,400 47,800 48,550 47,350 95,999
2012.11.21 47,100 300 47,800 48,150 47,100 64,258
2012.11.20 47,400 600 48,800 49,300 47,400 69,861
2012.11.19 48,000 1,200 49,200 49,450 47,900 70,535
2012.11.16 49,200 800 50,500 50,500 47,400 62,100
2012.11.15 50,000 900 49,100 50,700 48,150 158,527
2012.11.14 49,100 2,400 47,650 49,950 47,200 185,394
2012.11.13 46,700 750 46,800 47,300 45,700 74,684
2012.11.12 45,950 850 45,400 46,950 45,200 70,458
2012.11.09 45,100 750 44,500 45,200 43,650 50,573
2012.11.08 44,350 1,400 42,500 44,400 42,450 60,802
2012.11.07 42,950 1,200 44,350 44,350 42,950 28,742
2012.11.06 44,150 750 43,250 44,250 43,250 48,644
2012.11.05 43,400 600 43,550 44,150 43,400 20,154
2012.11.02 44,000 0 44,000 45,000 43,750 77,591
2012.11.01 44,000 100 44,200 44,200 43,000 53,893
2012.10.31 43,900 300 44,650 44,650 43,650 41,717
2012.10.30 44,200 1,200 43,350 44,350 42,500 69,996
2012.10.29 43,000 150 43,450 43,500 42,050 65,245
2012.10.26 43,150 700 43,850 43,900 41,600 62,914
2012.10.25 43,850 1,500 42,650 44,100 42,300 124,638
2012.10.24 42,350 1,000 40,150 42,350 40,150 64,496
2012.10.23 41,350 350 41,450 42,200 41,150 54,024
2012.10.22 41,700 1,400 39,850 41,700 39,600 57,280
2012.10.19 40,300 1,350 39,850 40,350 38,950 95,586
2012.10.18 38,950 350 40,100 41,700 38,250 157,392
2012.10.17 39,300 1,250 41,100 41,500 39,100 118,903
2012.10.16 40,550 250 41,050 41,250 39,700 74,196
2012.10.15 40,300 1,050 41,300 41,300 39,750 40,094
2012.10.12 41,350 0 41,800 41,800 40,250 38,607
2012.10.11 41,350 150 40,600 41,350 39,750 57,535
2012.10.10 41,200 50 40,600 41,650 40,600 16,383
2012.10.09 41,150 850 42,000 42,000 40,900 42,305
2012.10.08 42,000 800 40,900 42,500 40,650 27,577
2012.10.05 41,200 150 41,550 41,900 40,650 41,819
2012.10.04 41,350 650 41,950 42,300 41,000 42,056
2012.10.02 42,000 750 42,700 42,950 41,750 53,439
2012.09.28 42,750 850 42,450 43,050 41,300 46,448
2012.09.27 41,900 100 41,750 42,500 40,550 31,263
2012.09.26 41,800 800 42,000 42,500 41,450 37,961
2012.09.25 42,600 50 42,300 43,200 41,650 66,126
2012.09.24 42,650 1,450 40,900 42,800 40,500 124,445
2012.09.21 41,200 1,000 40,200 41,350 39,050 111,865
2012.09.20 40,200 2,100 38,550 40,350 38,550 163,554
2012.09.19 38,100 750 39,650 39,650 38,100 50,538
2012.09.18 38,850 1,200 38,100 38,850 37,700 80,801
2012.09.17 37,650 650 37,000 37,800 36,650 61,178
2012.09.14 37,000 300 37,700 37,700 36,550 84,125
2012.09.13 37,300 100 37,400 37,400 36,700 86,877
2012.09.12 37,200 1,550 38,650 38,750 37,200 163,872
2012.09.11 38,750 650 39,500 39,500 37,450 102,495
2012.09.10 39,400 1,000 38,300 39,450 37,200 100,248
2012.09.07 38,400 550 39,100 39,550 37,900 64,050
2012.09.06 38,950 400 39,200 39,650 38,550 49,402
2012.09.05 39,350 300 39,500 39,700 39,000 64,660
2012.09.04 39,050 550 39,750 39,850 39,050 64,626
2012.09.03 39,600 800 39,000 39,650 39,000 93,305
2012.08.31 38,800 1,300 37,500 38,800 36,800 93,427
2012.08.30 37,500 0 37,500 37,500 36,900 49,338
2012.08.29 37,500 0 37,900 37,900 36,800 52,284
2012.08.28 37,500 0 37,300 37,800 37,150 98,871
2012.08.27 37,500 800 36,500 37,500 35,700 78,069
2012.08.24 36,700 1,800 38,200 38,200 36,650 121,466
2012.08.23 38,500 350 38,850 38,850 38,250 150,176
2012.08.22 38,850 1,400 37,850 39,000 36,600 117,545
2012.08.21 37,450 150 37,400 38,300 37,300 68,292
2012.08.20 37,600 0 37,600 37,900 36,900 71,762
2012.08.17 37,600 200 37,600 38,200 37,050 91,231
2012.08.16 37,800 2,050 35,750 37,800 35,400 137,158
2012.08.14 35,750 1,150 35,450 35,750 34,750 126,234
2012.08.13 34,600 150 34,750 35,650 34,150 89,877
2012.08.10 34,750 50 35,050 35,200 34,650 65,573
2012.08.09 34,800 550 34,550 35,100 34,300 58,023
2012.08.08 34,250 150 34,000 34,500 34,000 33,966
2012.08.07 34,100 50 34,000 34,700 34,000 66,769
2012.08.06 34,150 100 34,550 34,950 33,950 76,979
2012.08.03 34,250 650 33,200 34,400 33,200 54,562
2012.08.02 33,600 1,200 32,700 33,600 32,400 55,709
2012.08.01 32,400 600 32,700 33,450 32,100 52,095
2012.07.31 33,000 100 32,550 33,650 32,500 43,136
2012.07.30 33,100 600 33,650 33,900 32,900 44,778
2012.07.27 33,700 200 33,600 33,950 33,100 86,751
2012.07.26 33,500 1,150 32,900 33,600 31,750 79,950
2012.07.25 32,350 1,650 34,100 34,100 31,750 67,014
2012.07.24 34,000 50 33,550 34,400 33,350 59,544
2012.07.23 33,950 750 33,200 34,500 32,850 141,788
2012.07.20 33,200 1,900 31,950 33,750 31,550 179,592
2012.07.19 31,300 600 31,000 31,500 30,550 37,549
2012.07.18 30,700 1,250 31,750 32,350 30,700 54,225
2012.07.17 31,950 350 32,500 32,550 31,900 44,038
2012.07.16 32,300 100 32,500 32,500 31,800 45,486
2012.07.13 32,200 1,200 31,000 32,300 30,500 78,113
2012.07.12 31,000 500 31,500 31,550 30,300 31,824
2012.07.11 31,500 1,050 30,300 31,500 30,300 52,046
2012.07.10 30,450 200 30,650 30,950 30,350 30,737
2012.07.09 30,650 0 30,500 30,950 30,500 7,576
2012.07.06 30,650 500 31,500 31,500 30,400 26,677
2012.07.05 31,150 200 31,300 31,550 30,750 33,221
2012.07.04 30,950 250 31,000 31,050 30,550 16,878
2012.07.03 30,700 150 30,900 31,850 30,700 79,907
2012.07.02 30,850 350 30,200 30,850 29,950 54,254
2012.06.29 30,500 850 29,850 30,500 29,500 31,944
2012.06.28 29,650 650 29,350 30,000 28,800 35,200
2012.06.27 29,000 400 29,650 29,750 28,750 46,066
2012.06.26 29,400 50 29,000 29,650 28,650 34,760
2012.06.25 29,350 900 30,500 30,500 29,350 65,915
2012.06.22 30,250 550 28,950 30,250 28,900 72,200
2012.06.21 29,700 900 28,750 30,400 28,400 126,930
2012.06.20 28,800 800 28,300 29,050 27,900 63,859
2012.06.19 28,000 900 27,350 28,350 26,750 93,954
2012.06.18 27,100 150 27,400 27,650 27,100 33,813
2012.06.15 26,950 50 27,000 27,400 26,800 44,145
2012.06.14 26,900 700 27,500 27,650 26,750 85,235
2012.06.13 27,600 150 27,800 27,950 27,000 25,108
2012.06.12 27,450 50 26,950 27,850 26,850 27,714
2012.06.11 27,500 1,300 26,500 27,650 26,500 73,965
2012.06.08 26,200 1,200 27,100 27,400 26,100 94,532
2012.06.07 27,400 1,150 27,400 27,400 26,700 103,328
2012.06.05 26,250 200 26,600 26,700 25,650 109,874
2012.06.04 26,450 1,850 27,450 27,450 26,250 75,042
2012.06.01 28,300 500 28,950 29,150 27,950 90,641
2012.05.31 28,800 450 28,050 28,900 28,050 55,301
2012.05.30 28,350 950 29,700 29,700 28,350 52,556
2012.05.29 29,300 100 29,050 29,900 29,000 53,985
2012.05.25 29,200 750 30,350 30,350 29,100 57,418
2012.05.24 29,950 850 29,000 30,300 28,300 106,397
2012.05.23 29,100 50 28,650 29,350 28,600 62,751
2012.05.22 29,150 1,550 28,200 29,550 28,100 166,700
2012.05.21 27,600 200 27,400 27,950 27,350 85,259
2012.05.18 27,400 1,300 28,000 28,350 27,300 175,682
2012.05.17 28,700 1,250 29,500 30,500 28,700 133,602
2012.05.16 29,950 1,150 31,250 31,250 29,950 80,331
2012.05.15 31,100 200 31,500 31,950 30,600 121,008
2012.05.14 31,300 300 31,050 31,850 30,650 98,901
2012.05.11 31,000 350 30,800 31,300 30,450 40,449
2012.05.10 30,650 350 30,550 30,850 30,400 29,734
2012.05.09 31,000 200 31,200 31,650 30,600 63,998
2012.05.08 31,200 700 31,000 31,550 30,600 74,536
2012.05.07 30,500 300 30,700 30,700 30,400 40,045
2012.05.04 30,800 100 30,700 31,050 30,400 80,106
2012.05.03 30,900 100 31,000 31,050 30,500 33,490
2012.05.02 31,000 50 31,350 31,400 30,900 30,984
2012.04.30 31,050 0 31,150 31,850 29,650 55,204
2012.04.27 31,050 550 31,600 32,200 31,050 45,748
2012.04.26 31,600 1,250 32,900 33,350 31,600 28,394
2012.04.25 32,850 850 33,700 34,150 32,850 22,178
2012.04.24 33,700 350 34,050 34,050 33,350 14,212
2012.04.23 34,050 200 33,950 34,250 33,700 19,908
2012.04.20 33,850 650 32,850 33,900 32,850 24,435
2012.04.19 33,200 550 33,350 33,800 32,750 28,066
2012.04.18 33,750 1,750 32,600 33,750 32,400 66,379
2012.04.17 32,000 700 32,550 32,900 32,000 45,838
2012.04.16 32,700 450 32,750 33,000 32,200 26,633
2012.04.13 33,150 600 32,600 33,250 32,400 59,842
2012.04.12 32,550 50 32,050 32,700 32,050 35,589
2012.04.10 32,500 900 32,700 33,400 32,000 68,856
2012.04.09 33,400 550 34,400 34,400 33,050 34,216
2012.04.06 33,950 850 34,800 35,300 33,950 50,676
2012.04.05 34,800 0 34,600 35,200 34,300 51,432
2012.04.04 34,800 1,450 36,050 36,250 34,750 49,563
2012.04.03 36,250 700 35,600 36,350 35,150 39,955
2012.04.02 35,550 350 35,850 36,200 34,900 61,921
2012.03.30 35,900 450 35,200 35,900 35,100 34,941
2012.03.29 35,450 50 35,300 35,700 34,000 17,675
2012.03.28 35,500 1,500 36,900 36,900 35,500 48,590
2012.03.27 37,000 1,100 36,250 37,250 36,250 79,893
2012.03.26 35,900 700 35,250 36,150 35,250 35,864
2012.03.23 35,200 400 35,300 36,450 35,200 51,921
2012.03.22 35,600 1,000 36,600 36,650 35,550 92,758
2012.03.21 36,600 50 36,350 36,800 35,550 91,438
2012.03.20 36,550 1,000 37,350 37,850 36,500 74,971
2012.03.19 37,550 1,350 38,600 38,600 37,250 97,628
2012.03.16 38,900 900 37,850 38,900 36,950 108,487
2012.03.15 38,000 1,600 36,350 38,000 35,950 161,005
2012.03.14 36,400 700 37,400 37,400 36,400 128,044
2012.03.13 37,100 400 37,350 37,850 36,500 101,896
2012.03.12 37,500 900 38,200 38,250 37,350 69,017
2012.03.09 38,400 100 38,300 39,150 37,800 71,823
2012.03.08 38,300 300 38,100 38,300 37,300 109,746
2012.03.07 38,000 1,000 38,500 38,700 38,000 51,132
2012.03.06 39,000 450 38,200 39,000 37,900 52,880
2012.03.05 38,550 200 38,700 38,850 38,200 48,236
2012.03.02 38,750 400 39,650 39,650 38,500 58,523
2012.02.29 39,150 700 39,850 41,000 38,800 82,048
2012.02.28 39,850 200 39,650 39,850 33,750 64,092
2012.02.27 39,650 550 40,000 40,300 38,550 61,361
2012.02.24 40,200 500 39,900 40,750 39,250 68,646
2012.02.23 39,700 350 39,400 39,800 38,600 51,194
2012.02.22 39,350 300 39,850 39,850 38,600 111,876
2012.02.21 39,650 850 40,500 40,850 39,200 94,899
2012.02.20 40,500 550 41,300 41,300 40,000 136,593
2012.02.17 41,050 2,050 39,650 41,500 39,200 139,985
2012.02.16 39,000 600 39,200 39,750 38,700 75,463
2012.02.15 39,600 50 39,600 39,850 38,600 75,571
2012.02.14 39,650 350 38,850 39,750 38,850 41,691
2012.02.13 39,300 650 38,800 39,350 38,400 49,739
2012.02.10 38,650 1,150 37,650 39,200 37,550 103,659
2012.02.09 37,500 200 37,400 37,750 36,900 74,880
2012.02.08 37,300 700 38,050 38,200 36,700 150,452
2012.02.07 38,000 650 38,450 38,850 37,800 115,547
2012.02.06 38,650 600 39,400 39,600 38,450 68,802
2012.02.03 39,250 750 40,350 40,350 39,150 59,610
2012.02.02 40,000 300 39,800 40,300 39,650 69,385
2012.02.01 39,700 200 39,850 39,950 38,850 94,503
2012.01.31 39,900 850 39,050 40,200 39,050 46,624
2012.01.30 39,050 1,150 40,200 40,200 38,800 50,033
2012.01.27 40,200 150 40,400 40,700 40,050 42,969
2012.01.26 40,050 1,550 38,700 40,200 38,700 86,118
2012.01.25 38,500 1,350 39,850 40,300 38,200 77,681
2012.01.20 39,850 150 40,400 41,100 39,800 88,380
2012.01.19 40,000 350 40,000 40,200 39,400 50,902
2012.01.18 39,650 500 39,500 40,100 39,250 53,256
2012.01.17 39,150 550 39,150 39,450 39,100 34,207
2012.01.16 38,600 800 39,000 39,350 38,550 51,908
2012.01.13 39,400 1,000 40,400 40,400 38,800 114,878
2012.01.12 40,400 1,400 41,350 41,900 40,400 48,484
2012.01.11 41,800 100 42,200 42,500 40,900 32,096
2012.01.10 41,700 650 42,050 42,600 41,700 42,485
2012.01.09 42,350 1,350 40,600 42,500 40,000 51,232
2012.01.06 41,000 800 42,450 42,450 40,250 61,429
2012.01.05 41,800 200 42,650 42,650 41,400 34,284
2012.01.04 42,000 500 41,600 43,100 41,600 102,103
2012.01.03 41,500 300 41,650 42,000 41,150 67,998
2012.01.02 41,800 3,200 38,800 42,450 38,800 84,902
2011.12.29 38,600 850 39,450 39,800 38,500 92,984
2011.12.28 39,450 50 39,750 40,350 39,100 32,357
2011.12.27 39,500 1,500 41,000 41,150 39,000 40,977
2011.12.26 41,000 650 41,750 41,800 40,750 29,273
2011.12.23 41,650 200 41,600 42,300 41,150 37,275
2011.12.22 41,450 1,450 39,750 41,750 39,750 46,060
2011.12.21 40,000 250 40,500 40,950 40,000 33,464
2011.12.20 39,750 1,100 40,650 41,200 39,300 65,423
2011.12.19 40,850 2,100 42,500 42,950 37,100 95,502
2011.12.16 42,950 250 43,050 43,050 41,650 30,621
2011.12.15 42,700 250 42,050 43,050 41,100 61,948
2011.12.14 42,950 650 43,050 43,300 41,800 103,285
2011.12.13 43,600 1,000 44,000 44,150 43,200 33,512
2011.12.12 44,600 950 44,600 45,100 43,500 81,357
2011.12.09 43,650 1,000 44,750 45,800 43,650 124,539
2011.12.08 44,650 1,000 43,800 45,300 43,450 90,688
2011.12.07 43,650 450 43,400 44,100 42,900 49,302
2011.12.06 43,200 1,400 44,250 44,450 43,100 75,046
2011.12.05 44,600 1,600 43,000 44,700 42,750 116,954
2011.12.02 43,000 0 43,200 43,850 42,400 90,794
2011.12.01 43,000 1,000 45,100 45,450 42,850 125,080
2011.11.30 44,000 400 44,700 45,300 43,400 81,796
2011.11.29 44,400 1,400 45,850 45,900 43,800 173,907
2011.11.28 45,800 2,350 44,300 46,000 44,000 166,500
2011.11.25 43,450 550 43,600 44,500 43,000 28,441
2011.11.24 44,000 500 43,650 44,000 42,800 90,275
2011.11.23 43,500 800 44,300 44,650 42,800 96,388
2011.11.22 44,300 950 43,050 44,800 42,550 63,045
2011.11.21 43,350 600 44,900 45,700 42,050 106,709
2011.11.18 43,950 950 42,500 45,400 41,800 184,093
2011.11.17 43,000 2,850 40,200 43,550 40,200 11,874
2011.11.16 40,150 600 40,000 41,300 39,900 6,237
2011.11.15 39,550 1,500 41,250 41,450 39,550 64,970
2011.11.14 41,050 150 41,950 41,950 40,500 57,101
2011.11.11 41,200 400 41,500 42,750 40,800 41,511
2011.11.10 40,800 2,200 41,700 42,200 40,750 37,405
2011.11.09 43,000 850 43,000 43,000 41,650 68,450
2011.11.08 42,150 450 43,000 43,850 42,150 69,822
2011.11.07 42,600 1,350 41,800 43,650 40,500 161,851
2011.11.04 41,250 2,700 39,300 41,700 39,300 176,524
2011.11.03 38,550 1,250 37,950 39,400 37,750 104,417
2011.11.02 37,300 350 36,950 38,000 36,550 71,663
2011.11.01 37,650 250 37,700 39,100 37,450 81,012
2011.10.31 37,900 2,000 40,200 40,350 37,900 88,546
2011.10.28 39,900 100 40,750 41,650 39,100 83,589
2011.10.27 40,000 0 40,750 41,400 39,600 183,913
2011.10.26 40,000 800 38,300 40,100 38,200 86,740
2011.10.25 39,200 400 40,000 40,500 39,200 42,791
2011.10.24 39,600 350 40,450 40,700 39,250 76,688
2011.10.21 39,250 2,950 37,100 39,250 36,550 108,928
2011.10.20 36,300 1,800 38,250 39,200 36,300 85,703
2011.10.19 38,100 1,100 39,550 39,600 37,700 69,678
2011.10.18 39,200 400 37,900 39,250 37,900 38,206
2011.10.17 38,800 600 38,700 39,400 38,200 51,138
2011.10.14 38,200 1,150 39,350 39,450 38,100 42,959
2011.10.13 39,350 100 39,900 40,200 39,250 37,267
2011.10.12 39,250 50 39,350 39,950 38,800 27,855
2011.10.11 39,300 1,300 41,950 42,400 39,300 4,407
2011.10.10 40,600 1,000 41,100 41,750 40,500 20,283
2011.10.07 41,600 400 42,500 42,650 41,200 21,239
2011.10.06 42,000 600 42,400 42,400 40,850 41,006
2011.10.05 41,400 350 42,250 42,600 40,500 32,538
2011.10.04 41,750 1,000 39,000 41,900 38,150 34,219
2011.09.30 40,750 1,350 40,000 40,850 39,600 48,269
2011.09.29 39,400 1,850 37,000 40,000 36,750 41,523
2011.09.28 37,550 2,250 36,800 38,150 36,500 69,964
2011.09.27 35,300 1,300 35,700 36,300 35,150 25,571
2011.09.26 34,000 3,850 38,250 38,900 33,150 50,029
2011.09.23 37,850 1,200 37,800 39,900 37,400 38,131
2011.09.22 39,050 600 39,000 40,900 38,650 55,423
2011.09.21 39,650 1,800 39,350 41,300 39,000 99,788
2011.09.20 37,850 50 38,600 39,000 37,200 41,594
2011.09.19 37,800 1,650 39,350 39,400 37,800 26,252
2011.09.16 39,450 400 39,850 39,850 38,700 42,001
2011.09.15 39,050 50 39,900 40,400 38,900 22,406
2011.09.14 39,000 0 39,000 39,900 38,200 27,188
2011.09.09 39,000 1,800 39,750 41,300 37,800 63,951
2011.09.08 40,800 2,300 39,300 41,600 39,200 50,008
2011.09.07 38,500 800 38,500 38,850 37,800 29,553
2011.09.06 37,700 2,200 38,850 39,100 36,850 65,713
2011.09.05 39,900 2,100 41,000 41,500 38,850 40,151
2011.09.02 42,000 200 41,750 42,450 41,550 16,571
2011.09.01 41,800 1,300 43,600 43,700 41,750 41,657
2011.08.31 43,100 150 43,300 44,000 42,650 33,115
2011.08.30 43,250 200 43,500 44,000 42,550 22,206
2011.08.29 43,050 850 43,300 43,650 42,400 32,612
2011.08.26 42,200 400 41,800 43,000 41,250 16,951
2011.08.25 41,800 300 42,200 43,000 41,500 24,319
2011.08.24 41,500 1,500 44,100 44,400 41,400 50,494
2011.08.23 43,000 2,300 41,300 43,500 41,300 38,773
2011.08.22 40,700 2,800 42,900 43,900 40,700 71,592
2011.08.19 43,500 4,850 45,000 47,000 43,500 63,224
2011.08.18 48,350 500 49,000 49,250 46,600 74,868
2011.08.17 48,850 150 49,000 49,350 47,600 91,050
2011.08.16 49,000 5,400 45,450 49,450 45,000 92,996
2011.08.12 43,600 1,200 45,850 46,500 43,600 57,731
2011.08.11 44,800 1,700 41,550 45,300 41,200 55,319
2011.08.10 43,100 2,600 43,500 44,450 42,500 77,765
2011.08.09 40,500 3,000 43,900 43,900 37,000 169,495
2011.08.08 43,500 2,450 45,950 46,100 41,050 87,711
2011.08.05 45,950 850 44,150 47,500 42,500 76,757
2011.08.04 46,800 300 47,450 47,900 46,500 27,527
2011.08.03 47,100 100 46,150 47,100 45,500 36,645
2011.08.02 47,200 1,250 47,700 48,200 46,350 50,064
2011.08.01 48,450 650 49,300 49,650 47,400 65,376
2011.07.29 49,100 700 49,900 50,400 48,400 69,309
2011.07.28 49,800 0 49,000 50,500 48,550 58,669
2011.07.27 49,800 3,000 47,300 49,800 47,100 113,902
2011.07.26 46,800 400 47,150 47,300 46,450 23,136
2011.07.25 47,200 800 47,400 48,600 47,150 51,088
2011.07.22 48,000 250 48,500 48,850 47,750 53,070
2011.07.21 47,750 50 47,700 48,300 46,900 37,006
2011.07.20 47,700 100 49,300 49,300 46,400 94,776
2011.07.19 47,800 1,400 47,400 48,800 47,050 156,731
2011.07.18 46,400 2,150 44,700 46,900 43,950 97,366
2011.07.15 44,250 850 43,400 44,700 43,000 23,008
2011.07.14 43,400 250 43,550 43,600 42,500 34,700
2011.07.13 43,650 200 43,550 44,100 43,500 25,076
2011.07.12 43,450 2,050 44,950 45,950 43,450 40,244
2011.07.11 45,500 550 44,800 45,500 44,800 24,838
2011.07.08 44,950 50 45,300 45,550 44,450 29,628
2011.07.07 45,000 100 45,100 45,850 44,950 29,269
2011.07.06 45,100 600 45,700 45,700 44,850 18,948
2011.07.05 45,700 400 45,400 45,750 44,750 33,408
2011.07.04 45,300 300 45,250 46,150 44,800 63,993
2011.07.01 45,000 2,500 42,950 45,650 42,900 87,068
2011.06.30 42,500 550 43,100 43,100 42,250 37,991
2011.06.29 43,050 450 43,550 43,550 41,800 64,095
2011.06.28 42,600 50 43,250 44,500 42,550 40,312
2011.06.27 42,650 850 43,350 43,350 42,200 40,017
2011.06.24 43,500 1,350 45,000 45,150 38,200 54,427
2011.06.23 44,850 450 45,500 45,500 44,400 12,846
2011.06.22 44,400 100 45,100 46,000 44,400 24,492
2011.06.21 44,300 250 44,600 45,000 44,050 3,318
2011.06.20 44,050 2,700 46,750 47,250 44,050 69,255
2011.06.17 46,750 900 46,450 47,150 45,550 68,814
2011.06.16 45,850 650 44,100 45,850 44,000 40,172
2011.06.15 45,200 2,400 43,300 45,300 43,300 65,522
2011.06.14 42,800 900 41,500 42,950 41,500 39,780
2011.06.13 41,900 1,250 43,850 44,050 40,600 40,634
2011.06.10 43,150 500 44,300 44,450 43,150 24,822
2011.06.09 43,650 400 44,300 45,000 43,600 72,083
2011.06.08 44,050 1,100 45,150 45,500 44,000 35,439
2011.06.07 45,150 550 45,150 45,200 42,800 85,465
2011.06.03 45,700 650 46,350 47,200 45,500 29,891
2011.06.02 46,350 1,450 46,750 47,000 46,200 57,811
2011.06.01 47,800 1,700 46,200 48,400 46,200 150,873
2011.05.31 46,100 100 46,600 46,700 45,400 77,224
2011.05.30 46,200 850 47,600 47,600 46,000 36,075
2011.05.27 47,050 750 47,800 48,600 46,300 64,652
2011.05.26 47,800 1,950 46,000 48,400 46,000 57,472
2011.05.25 45,850 300 45,500 46,450 44,900 34,064
2011.05.24 45,550 1,250 46,600 47,600 45,000 67,521
2011.05.23 46,800 1,000 48,000 49,200 46,000 69,446
2011.05.20 47,800 1,100 46,200 48,300 45,700 90,752
2011.05.19 46,700 1,950 45,000 46,700 45,000 133,408
2011.05.18 44,750 2,000 42,900 45,200 42,900 93,281
2011.05.17 42,750 2,250 45,000 45,200 42,500 117,015
2011.05.16 45,000 1,250 43,950 45,250 43,600 76,374
2011.05.13 43,750 1,000 43,300 44,400 42,400 61,226
2011.05.12 42,750 1,300 43,500 44,300 42,450 93,596
2011.05.11 44,900 250 45,250 46,450 44,700 36,244
2011.05.09 44,650 1,450 46,100 46,500 44,200 59,900
2011.05.06 46,100 550 45,150 46,500 44,100 70,099
2011.05.04 45,550 1,850 48,100 48,100 44,600 88,799
2011.05.03 47,400 800 48,200 48,200 47,000 72,462
2011.04.29 48,200 2,450 46,100 48,200 44,500 145,500
2011.04.28 45,750 1,250 44,000 45,900 44,000 153,642
2011.04.27 44,500 1,100 46,250 47,000 43,150 130,240
2011.04.26 45,600 50 45,650 46,450 45,600 137,827
2011.04.25 45,550 50 45,800 47,000 44,950 244,669
2011.04.22 45,500 900 44,500 51,200 43,900 366,799
2011.04.21 44,600 150 44,450 45,600 43,250 174,929
2011.04.20 44,450 1,750 43,000 45,400 42,750 197,470
2011.04.19 42,700 900 41,550 42,950 41,200 80,342
2011.04.18 41,800 200 41,350 42,900 40,650 110,335
2011.04.15 41,600 1,650 40,300 41,650 40,300 78,849
2011.04.14 39,950 250 39,950 41,300 39,700 83,460
2011.04.13 39,700 50 39,600 40,700 39,000 47,238
2011.04.12 39,750 1,050 40,700 40,850 39,500 56,498
2011.04.11 40,800 2,100 38,850 40,900 38,800 141,542
2011.04.08 38,700 300 38,950 39,300 38,400 70,683
2011.04.07 38,400 750 39,200 39,450 38,350 51,239
2011.04.06 39,150 250 39,200 39,700 38,600 84,373
2011.04.05 38,900 650 38,500 38,900 38,250 39,322
2011.04.04 38,250 0 38,550 39,300 38,000 64,353
2011.04.01 38,250 450 39,000 39,100 38,250 59,688
2011.03.31 38,700 1,200 37,850 39,500 37,800 161,477
2011.03.30 37,500 150 37,600 38,150 37,300 96,562
2011.03.29 37,350 350 37,700 37,900 37,050 84,173
2011.03.28 37,700 100 37,650 38,050 37,550 46,968
2011.03.25 37,600 1,250 38,850 39,100 37,500 86,210
2011.03.24 38,850 250 38,650 39,000 37,550 109,756
2011.03.23 38,600 650 38,250 39,600 38,050 175,449
2011.03.22 37,950 0 37,800 39,650 37,700 207,189
2011.03.21 37,950 2,850 35,450 38,450 35,250 194,914
2011.03.18 35,100 650 34,900 36,400 34,850 127,819
2011.03.17 34,450 350 34,000 34,500 33,000 137,602
2011.03.16 34,800 1,350 36,650 36,650 34,350 138,294
2011.03.15 36,150 750 36,700 38,050 34,500 109,826
2011.03.14 36,900 150 37,000 37,400 35,650 79,161
2011.03.11 36,750 50 35,800 37,350 35,800 77,867
2011.03.10 36,700 0 36,600 36,850 35,250 142,658
2011.03.09 36,700 1,700 38,500 38,550 36,450 161,955
2011.03.08 38,400 1,300 37,100 38,700 36,450 148,119
2011.03.07 37,100 300 37,150 38,200 37,100 87,199
2011.03.04 37,400 200 37,900 37,950 36,900 106,210
2011.03.03 37,600 200 37,600 37,900 36,850 162,254
2011.03.02 37,400 1,800 35,900 38,250 35,200 393,541
2011.02.28 35,600 1,250 34,400 35,900 34,000 141,490
2011.02.25 34,350 1,200 33,000 34,700 33,000 86,650
2011.02.24 33,150 1,850 34,750 34,750 32,650 100,260
2011.02.23 35,000 850 33,300 35,300 33,300 115,709
2011.02.22 34,150 1,000 34,800 35,050 33,600 82,195
2011.02.21 35,150 450 34,850 36,200 34,100 154,485
2011.02.18 34,700 350 34,700 34,800 33,700 92,331
2011.02.17 34,350 300 34,500 35,000 33,050 187,911
2011.02.16 34,050 250 34,300 35,250 33,700 180,052
2011.02.15 34,300 2,700 31,900 35,250 31,800 310,645
2011.02.14 31,600 500 31,400 32,500 30,050 176,256
2011.02.11 32,100 700 31,150 32,400 31,150 100,412
2011.02.10 31,400 300 31,300 31,650 30,750 102,471
2011.02.09 31,100 1,100 32,700 32,700 31,100 136,599
2011.02.08 32,200 2,300 34,650 35,450 32,200 374,257
2011.02.07 34,500 1,000 34,150 36,400 34,150 183,992
2011.02.01 33,500 450 33,900 34,550 33,500 58,834
2011.01.31 33,950 1,250 34,850 35,000 33,750 86,110
2011.01.28 35,200 2,200 33,100 36,750 33,100 418,217
2011.01.27 33,000 450 33,200 33,250 32,700 51,710
2011.01.26 32,550 350 32,400 33,300 32,350 74,611
2011.01.25 32,200 500 31,700 32,300 31,500 60,630
2011.01.24 31,700 450 32,150 32,300 30,950 102,034
2011.01.21 32,150 2,000 34,450 34,450 32,100 162,785
2011.01.20 34,150 850 33,150 34,550 33,150 130,028
2011.01.19 33,300 500 33,900 34,300 33,200 153,460
2011.01.18 33,800 100 33,400 34,000 33,400 90,920
2011.01.17 33,700 650 34,650 35,000 33,650 112,257
2011.01.14 34,350 750 33,900 34,600 33,400 131,386
2011.01.12 33,550 250 33,900 34,200 33,200 83,341
2011.01.11 33,700 1,050 34,500 34,750 33,500 89,345
2011.01.10 34,750 750 34,300 35,350 33,900 331,872
2011.01.07 34,000 1,300 34,950 35,800 33,900 397,631
2011.01.06 35,300 800 35,100 36,300 34,100 252,589
2011.01.05 34,500 1,550 33,100 34,500 32,100 197,890
2011.01.04 32,950 1,200 32,500 33,050 32,450 169,856
2011.01.03 31,750 1,150 31,100 32,100 30,900 115,821
2010.12.30 30,600 100 30,800 31,000 30,500 62,585
2010.12.29 30,700 550 30,700 30,950 28,850 89,464
2010.12.28 30,150 500 29,650 30,150 29,600 37,718
2010.12.27 29,650 50 29,600 30,200 29,350 31,313
2010.12.24 29,600 0 29,600 30,150 29,350 29,887
2010.12.23 29,600 400 30,400 30,400 29,350 60,025
2010.12.22 30,000 50 30,200 31,450 29,750 95,965
2010.12.21 30,050 500 30,200 30,750 30,000 81,147
2010.12.20 29,550 950 29,800 30,100 27,100 60,282
2010.12.17 30,500 0 30,550 30,700 29,900 47,547
2010.12.16 30,500 300 30,200 30,550 29,850 37,324
2010.12.15 30,200 250 30,050 30,600 29,750 56,794
2010.12.14 39,300 1,300 41,950 42,400 39,300 67,169
2010.12.13 30,850 500 30,400 31,050 30,300 4,501
2010.12.10 30,350 350 29,700 30,850 29,700 50,491
2010.12.09 30,000 150 29,900 30,550 29,900 29,855
2010.12.08 29,850 700 30,700 30,700 29,600 54,447
2010.12.07 30,550 1,950 32,300 32,300 30,300 129,431
2010.12.06 32,500 2,350 30,500 32,800 30,150 67,864
2010.12.03 30,150 850 31,000 31,400 30,150 21,815
2010.12.02 31,000 200 31,400 31,750 30,800 28,882
2010.12.01 31,200 100 31,400 31,400 30,300 30,435
2010.11.30 31,100 1,050 30,450 31,100 29,700 41,885
2010.11.29 30,050 800 29,250 30,250 28,900 44,967
2010.11.26 29,250 200 29,550 29,850 28,500 58,432
2010.11.25 29,450 600 30,800 30,800 29,150 60,724
2010.11.23 30,100 1,350 31,450 31,550 29,700 90,609
2010.11.22 31,450 300 31,750 32,350 31,450 55,790
2010.11.19 31,750 250 32,250 32,250 31,200 41,942
2010.11.18 32,000 850 32,300 32,300 31,600 48,570
2010.11.17 31,150 1,300 29,500 31,450 29,300 58,864
2010.11.16 29,850 150 29,700 29,900 29,150 45,516
2010.11.15 29,700 350 29,900 29,900 28,500 61,726
2010.11.12 29,350 1,500 31,100 31,200 28,500 105,685
2010.11.11 30,850 1,000 32,000 32,450 30,850 60,291
2010.11.10 31,850 950 30,900 32,650 30,900 81,561
2010.11.09 30,900 550 31,500 31,600 30,500 84,217
2010.11.08 31,450 50 31,800 32,050 30,950 69,289
2010.11.05 31,400 350 32,500 33,150 31,150 91,095
2010.11.04 31,750 450 32,800 32,950 31,100 118,345
2010.11.03 32,200 750 31,600 32,750 31,400 114,216
2010.11.02 31,450 50 31,100 31,950 30,900 60,261
2010.11.01 31,500 500 32,000 32,400 31,050 134,437
2010.10.29 32,000 1,550 30,150 33,250 30,000 314,958
2010.10.28 30,450 450 30,550 30,850 30,000 92,814
2010.10.27 30,000 2,700 28,450 31,150 27,450 311,673