종목시세
종목명/종목코드  
삼성전기 (009150) 2021-07-30 오후 3:31:42 기준(창출) 새로고침
192,000
전일대비 0 0.00%
전일 188,000 고가 193,000 (상한가 127,500) 거래량 545,116
시가 192,000 저가 189,500 (하한가 68,800)
주요시세 호가
현재가 192,000 매도호가 0
전일대비 0 매수호가 0
등락율 2.13(%) 전일가 188,000
액면가 5,000 시가 192,000
상한가 249,500 고가 193,000
하한가 134,500 저가 189,500
거래량 545,116 상장주식수 74,693,696
시가총액/억 143,411 외국인현재 16,816,126
PER 15.79 배 EPS 4,257 원
PBR 1.25 배 BPS 53,789 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
2021.07.30 192,000 0 192,000 193,000 189,500 545,116
2021.07.27 186,000 4,500 183,000 188,500 182,500 469,902
2021.07.15 188,500 5,500 184,500 190,500 184,500 840,636
2021.07.09 182,000 0 178,500 183,500 177,000 567,637
2021.06.30 177,000 500 176,500 178,000 176,500 241,511
2021.06.23 172,000 2,000 175,000 176,000 171,500 415,305
2021.06.22 174,000 0 176,000 176,000 173,500 257,437
2021.06.15 177,500 500 178,500 182,500 177,000 433,381
2021.06.14 177,000 1,000 176,500 177,500 175,500 213,772
2021.06.10 175,000 500 176,000 176,000 173,000 328,968
2021.06.07 180,000 1,000 181,500 183,500 179,000 387,559
2021.06.03 180,000 5,500 175,500 182,000 175,000 941,635
2021.06.02 174,500 1,500 177,000 177,500 174,000 414,321
2021.06.01 176,000 5,500 171,000 177,000 170,000 857,745
2021.05.28 168,000 2,500 167,000 169,000 166,500 422,708
2021.05.27 165,500 1,500 167,000 167,500 163,500 481,595
2021.05.26 167,000 1,000 168,000 169,000 166,500 270,298
2021.05.25 168,000 4,000 165,500 168,000 164,000 348,444
2021.05.21 168,000 1,500 169,000 172,000 167,500 799,203
2021.05.20 166,500 1,500 165,000 167,500 164,000 542,318
2021.05.18 165,000 500 163,500 166,000 162,500 552,206
2021.05.17 164,500 0 167,500 167,500 162,000 630,975
2021.05.14 164,500 4,000 162,000 165,500 161,500 752,516
2021.05.13 160,500 4,500 160,500 163,000 158,500 1,850,225
2021.05.11 176,000 7,000 181,500 182,000 175,000 975,855
2021.05.10 183,000 1,000 183,000 183,500 180,500 354,757
2021.05.07 182,000 5,000 177,500 183,500 177,000 477,284
2020.12.04 162,500 500 163,500 165,000 161,500 676,978
2020.12.03 163,000 1,000 162,500 165,000 159,500 720,212
2020.12.02 162,000 0 163,500 166,500 160,500 1,014,663
2020.12.01 162,000 6,000 157,500 163,000 157,000 814,930
2020.11.30 156,000 2,500 159,500 161,000 156,000 962,014
2020.11.27 158,500 5,000 154,500 160,000 153,500 1,317,233
2020.11.26 153,500 3,500 150,500 153,500 149,000 469,821
2020.11.25 150,000 1,000 153,500 158,000 148,500 1,231,891
2020.11.24 151,000 1,000 152,500 152,500 149,500 562,291
2020.11.23 152,000 3,000 148,500 152,500 147,500 614,279
2020.11.20 149,000 1,500 150,500 150,500 148,000 379,366
2020.11.19 150,500 1,500 148,000 150,500 147,500 469,749
2020.11.18 149,000 4,000 152,000 153,500 149,000 712,888
2020.11.17 153,000 1,000 153,000 154,500 151,000 682,391
2020.11.16 154,000 3,500 154,500 156,500 152,500 1,092,109
2020.11.13 150,500 7,000 143,500 150,500 143,000 1,710,078
2020.11.12 143,500 2,500 141,500 145,000 140,500 820,272
2020.11.11 141,000 1,500 140,000 142,000 139,000 462,224
2020.11.10 139,500 0 140,500 141,000 138,500 385,889
2020.11.09 139,500 1,000 142,000 142,500 139,500 472,797
2020.11.06 140,500 500 141,500 142,000 139,500 312,211
2020.11.05 141,000 2,000 140,500 141,000 139,500 351,928
2020.11.04 139,000 2,500 138,000 141,000 137,000 520,445
2020.11.03 136,500 2,500 134,500 137,500 134,500 324,235
2020.11.02 134,000 500 134,000 135,500 133,500 239,201
2020.10.30 133,500 4,500 137,500 137,500 133,500 417,246
2020.10.29 138,000 1,000 137,000 138,500 135,000 410,013
2020.10.28 139,000 2,000 140,000 140,500 137,500 375,281
2020.10.26 139,500 1,000 141,000 143,500 138,500 524,580
2020.10.23 140,500 3,500 138,000 141,000 137,000 311,949
2020.10.22 137,000 3,500 139,500 140,000 136,000 367,831
2020.10.21 140,500 1,500 142,000 143,000 139,500 263,125
2020.10.20 142,000 2,000 139,500 142,000 139,000 277,390
2020.10.19 140,000 3,000 138,000 141,000 138,000 357,659
2020.10.16 137,000 2,000 139,000 140,000 137,000 293,233
2020.10.15 139,000 2,500 141,500 142,000 138,000 427,676
2020.10.13 142,500 1,500 142,000 143,000 140,500 426,597
2020.10.12 141,000 500 141,000 143,000 140,500 330,594
2020.10.08 140,500 2,500 144,500 145,000 140,500 571,335
2020.10.07 143,000 2,500 139,500 143,000 139,000 413,019
2020.10.06 140,500 0 141,500 143,000 140,000 378,281
2020.10.05 140,500 1,500 138,500 142,000 137,500 431,660
2020.09.29 139,000 0 141,000 142,500 139,000 429,158
2020.09.28 139,000 3,500 138,000 139,500 137,500 319,093
2020.09.25 135,500 4,500 133,000 138,000 131,500 551,600
2020.09.24 131,000 4,500 133,000 135,000 130,500 491,597
2020.09.23 135,500 500 137,000 137,500 131,000 434,907
2020.09.22 135,000 2,500 137,000 138,000 134,000 422,235
2020.09.18 141,500 3,000 139,500 141,500 137,500 439,360
2020.09.17 139,500 1,000 140,000 140,500 138,500 67,245
2020.09.16 140,500 2,500 144,000 144,000 140,000 405,899
2020.09.15 143,000 1,500 145,000 145,000 141,000 523,359
2020.09.10 142,500 1,500 146,500 147,000 141,500 1,007,258
2020.09.09 144,000 1,000 141,500 146,000 139,500 1,115,718
2020.09.07 138,000 3,000 138,000 139,500 136,000 824,620
2020.09.04 135,000 5,000 125,500 136,000 125,000 1,201,463
2020.09.02 128,500 2,000 127,500 130,500 126,500 661,877
2020.09.01 126,500 2,000 124,500 128,000 124,000 412,264
2020.08.31 127,500 1,500 129,000 130,000 127,000 174,463
2020.08.28 128,500 0 129,500 130,000 128,000 216,762
2020.08.27 128,500 500 128,500 130,500 127,000 403,039
2020.08.26 128,000 2,500 130,500 131,000 127,000 392,791
2020.08.25 130,500 1,500 132,500 133,000 129,500 387,103
2020.08.24 129,000 2,500 126,000 131,000 124,000 379,201
2020.08.21 126,500 2,000 127,000 129,000 125,000 443,454
2020.08.20 124,500 9,500 133,000 133,500 124,000 1,014,226
2020.08.19 134,000 1,000 134,000 136,000 133,000 326,195
2020.08.14 138,000 500 137,000 140,500 136,000 477,593
2020.08.13 137,500 2,000 141,000 141,500 136,500 635,352
2020.08.12 139,500 500 138,000 139,500 135,000 573,832
2020.08.11 139,000 2,000 141,500 141,500 139,000 494,539
2020.08.10 141,000 500 141,000 141,000 138,000 544,502
2020.08.07 141,500 0 142,500 143,500 139,500 524,454
2020.08.06 141,500 1,500 143,000 144,500 140,500 540,890
2020.08.05 143,000 3,500 141,000 143,500 139,500 593,220
2020.08.04 139,500 1,000 140,000 142,500 138,500 540,118
2020.08.03 138,500 2,000 140,000 140,000 137,500 596,584
2020.07.31 140,500 4,000 145,000 146,000 140,500 581,487
2020.07.30 144,500 0 146,000 148,000 144,000 510,213
2020.07.29 144,500 0 145,500 147,500 143,000 847,312
2020.07.28 144,500 6,500 142,000 146,000 141,500 1,364,602
2020.07.27 138,000 500 137,500 141,000 137,000 434,972
2020.07.24 137,500 4,000 139,500 141,500 135,500 619,234
2020.07.23 141,500 500 143,000 145,000 138,500 1,133,404
2020.07.22 142,000 5,500 136,000 144,000 132,500 1,729,789
2020.07.21 136,500 5,500 133,000 137,000 133,000 1,079,283
2020.07.20 131,000 0 131,500 133,000 130,500 396,635
2020.07.17 131,000 4,000 128,500 132,500 128,000 694,736
2020.07.16 127,000 3,000 130,500 131,000 126,000 468,020
2020.07.15 129,500 4,000 127,000 130,000 126,500 535,450
2020.07.14 125,500 2,000 126,500 127,000 124,500 393,550
2020.07.13 127,500 1,500 128,000 128,000 126,000 215,109
2020.07.10 126,000 1,500 127,000 127,500 125,000 361,617
2020.07.09 127,500 500 129,000 129,500 127,500 397,356
2020.07.08 128,000 1,000 127,000 130,000 127,000 315,617
2020.07.07 127,000 3,000 132,000 132,500 127,000 561,626
2020.07.06 130,000 3,000 127,500 131,000 126,500 457,221
2020.07.03 127,000 500 128,000 129,000 126,000 362,245
2020.06.30 129,000 1,000 130,500 133,000 128,500 449,469
2020.06.29 128,000 4,000 129,000 131,500 128,000 428,777
2020.06.26 132,000 0 134,000 134,000 130,000 386,314
2020.06.25 132,000 4,000 133,500 135,000 131,000 576,344
2020.06.24 136,000 4,000 133,500 139,500 133,000 1,146,676
2020.06.23 132,000 2,500 131,500 134,500 130,000 620,416
2020.06.22 129,500 1,000 129,000 131,500 129,000 327,756
2020.06.19 130,500 1,500 131,500 131,500 128,000 368,892
2020.06.18 129,000 2,500 132,000 132,500 129,000 369,132
2020.06.17 131,500 500 131,500 135,500 129,500 760,856
2020.06.15 124,000 7,500 130,000 130,500 124,000 758,445
2020.06.12 131,500 500 125,500 132,500 125,000 1,001,518
2020.06.11 132,000 2,000 133,500 136,000 130,000 886,254
2020.06.10 134,000 5,500 128,000 134,500 128,000 1,044,149
2020.06.09 128,500 1,500 131,500 132,000 127,500 569,829
2020.06.08 130,000 1,500 133,500 134,000 130,000 487,972
2020.06.05 131,500 0 131,000 132,500 129,000 485,220
2020.06.04 131,500 2,000 132,000 135,000 129,500 805,024
2020.06.03 129,500 3,000 128,000 130,000 127,000 857,328
2020.06.02 126,500 500 127,000 129,000 125,500 500,625
2020.06.01 127,000 2,000 124,500 127,500 123,500 621,649
2020.05.29 122,500 0 122,000 123,000 120,500 122,973
2020.05.28 122,500 1,500 122,500 127,000 121,500 1,340,495
2020.05.27 121,000 2,500 122,500 124,000 120,000 614,058
2020.05.26 123,500 3,500 120,000 123,500 119,000 719,973
2020.05.25 120,000 1,000 120,500 121,000 117,500 417,221
2020.05.22 119,000 3,500 122,500 123,000 118,000 679,206
2020.05.21 122,500 1,000 124,500 125,500 122,000 564,000
2020.05.20 123,500 0 123,000 124,500 122,500 411,389
2020.05.19 123,500 500 126,500 127,000 123,000 596,788
2020.05.18 123,000 3,500 120,000 124,500 120,000 986,200
2020.05.15 119,500 0 121,000 121,500 118,500 520,547
2020.05.14 119,500 2,000 120,000 121,500 118,500 613,221
2020.05.13 121,500 3,000 116,000 122,000 115,000 909,356
2020.05.12 118,500 2,000 116,500 119,000 113,000 788,791
2020.05.11 116,500 2,500 119,500 120,500 116,500 539,062
2020.05.08 119,000 3,500 117,000 120,000 116,000 889,563
2020.05.07 115,500 1,000 114,500 116,000 113,500 562,520
2020.05.06 114,500 5,000 111,500 114,500 111,000 872,963
2020.05.04 109,500 4,000 110,500 113,000 109,000 946,852
2020.04.29 113,500 3,500 109,000 114,000 109,000 1,278,442
2020.04.28 110,000 1,000 110,500 111,500 108,000 774,310
2020.04.27 111,000 3,500 108,500 111,500 107,500 905,188
2020.04.24 107,500 2,500 109,500 111,000 107,500 681,863
2020.04.23 110,000 2,000 113,500 114,000 110,000 857,534
2020.04.22 112,000 2,000 107,500 112,000 106,000 936,327
2020.04.21 110,000 1,000 110,500 112,500 106,000 1,237,739
2020.04.20 111,000 3,000 113,000 116,000 109,500 1,182,687
2020.04.17 114,000 9,000 109,500 116,000 108,500 2,425,592
2020.04.16 105,000 3,500 100,500 106,000 100,000 1,012,568
2020.04.14 101,500 2,000 101,000 102,500 100,000 606,917
2020.04.13 99,500 3,500 103,000 103,500 99,400 794,188
2020.04.10 103,000 1,000 104,000 104,500 101,500 601,492
2020.04.09 104,000 1,000 105,500 105,500 102,500 663,548
2020.04.08 103,000 2,000 104,500 106,000 102,000 1,118,363
2020.04.07 105,000 3,000 106,000 107,000 102,000 1,690,942
2020.04.06 102,000 6,600 96,400 102,500 95,600 1,615,967
2020.04.03 95,400 1,400 96,900 98,000 94,600 644,946
2020.04.02 95,900 400 96,200 97,200 94,600 88,231
2020.04.01 95,500 2,200 96,600 101,000 95,300 899,719
2020.03.31 97,700 600 99,700 100,500 96,600 888,700
2020.03.30 98,300 900 96,000 99,700 94,600 880,689
2020.03.27 99,200 0 104,000 104,500 97,000 1,150,107
2020.03.26 99,200 3,300 102,000 104,000 99,100 1,391,531
2020.03.25 102,500 3,500 103,500 106,000 99,600 1,722,474
2020.03.24 99,000 9,800 92,600 99,200 92,000 1,579,951
2020.03.23 89,200 7,200 89,400 93,200 87,000 1,416,367
2020.03.20 96,400 10,700 88,400 97,400 86,100 2,108,026
2020.03.19 84,200 12,700 100,000 101,000 83,700 1,462,494
2020.03.18 96,900 6,100 102,500 104,500 96,900 1,976,187
2020.03.17 103,000 0 98,700 106,000 98,700 2,020,582
2020.03.16 103,000 8,000 112,500 114,000 103,000 1,603,913
2020.03.13 104,000 9,500 105,500 109,000 104,000 732,701
2020.03.12 113,500 8,500 119,500 121,000 110,000 2,587,843
2020.03.11 122,000 6,500 128,500 129,000 120,000 1,365,510
2020.03.10 128,500 5,500 122,500 129,500 121,500 1,366,068
2020.03.09 123,000 8,500 128,000 128,000 121,500 1,258,893
2020.03.06 131,500 3,000 132,000 133,000 130,000 551,171
2020.03.05 134,500 1,500 134,500 135,500 132,000 816,359
2020.03.04 133,000 2,000 129,000 133,500 128,500 866,742
2020.03.03 131,000 0 136,000 136,500 130,000 1,210,855
2020.03.02 131,000 5,000 128,500 132,000 125,500 1,276,349
2020.02.28 126,000 5,500 128,500 131,000 125,000 1,460,922
2020.02.27 131,500 5,000 136,000 138,500 131,500 1,302,743
2020.02.26 136,500 4,000 136,500 140,500 135,500 1,208,446
2020.02.25 140,500 2,000 137,500 140,500 132,500 1,558,706
2020.02.24 138,500 5,000 139,000 142,000 137,500 1,094,824
2020.02.21 143,500 2,000 144,000 146,000 143,000 544,843
2020.02.20 145,500 500 146,500 148,000 145,000 521,239
2020.02.19 146,000 500 147,000 148,500 144,000 747,350
2020.02.18 145,500 500 145,500 148,000 144,000 763,699
2020.02.17 146,000 3,500 143,500 147,500 143,000 562,257
2020.02.14 142,500 0 143,500 144,000 141,500 456,125
2020.02.13 142,500 0 144,500 146,500 141,500 975,917
2020.02.12 142,500 1,500 141,000 144,000 139,500 811,470
2020.02.11 141,000 8,000 134,000 141,500 133,500 1,499,934
2020.02.10 133,000 1,000 131,500 134,500 130,500 376,281
2020.02.07 134,000 1,500 134,500 135,500 132,500 464,914
2020.02.06 135,500 4,500 132,500 136,500 132,000 703,539
2020.02.05 131,000 3,000 137,500 137,500 130,000 958,246
2020.02.04 134,000 9,000 127,000 134,000 126,500 1,120,214
2020.02.03 125,000 0 122,000 126,000 120,500 786,963
2020.01.31 125,000 1,000 126,000 129,500 125,000 880,331
2020.01.30 131,500 1,000 132,000 132,500 130,500 93,662
2020.01.29 132,500 1,500 132,500 134,000 130,000 708,121
2020.01.28 131,000 3,500 128,500 131,500 128,500 782,348
2020.01.23 136,000 1,000 136,000 136,000 136,000 6,925
2020.01.22 137,000 3,500 133,500 137,000 133,000 475,248
2020.01.21 133,500 3,000 136,500 137,000 133,000 434,196
2020.01.20 136,500 2,000 135,500 137,500 134,500 478,314
2020.01.17 134,500 1,500 134,500 136,500 134,000 428,256
2020.01.16 133,000 500 133,000 134,000 131,500 633,510
2020.01.15 133,500 2,000 135,500 135,500 133,000 650,331
2020.01.14 135,500 1,000 135,500 138,500 134,500 1,010,316
2020.01.13 134,500 2,000 131,500 134,500 131,500 482,376
2020.01.10 132,500 500 133,500 135,000 132,000 690,885
2020.01.09 128,500 3,500 128,000 128,500 128,000 34,993
2020.01.08 125,000 3,000 126,500 127,000 122,000 1,058,882
2020.01.07 128,000 500 128,000 128,500 127,000 480,896
2020.01.06 127,500 0 125,000 127,500 124,500 673,324
2020.01.03 127,500 1,000 128,500 129,000 127,000 570,646
2020.01.02 126,500 1,500 126,000 128,000 125,500 537,257
2019.12.30 125,000 500 125,500 126,000 124,500 291,065
2019.12.27 125,500 2,500 124,500 126,000 123,500 516,674
2019.12.26 123,000 2,000 121,000 124,000 120,500 820,195
2019.12.24 121,000 1,500 119,500 122,000 118,500 548,449
2019.12.23 119,500 0 120,000 120,500 117,500 469,153
2019.12.20 119,500 1,000 119,500 120,000 118,500 384,458
2019.12.19 118,500 0 119,500 121,000 118,500 506,991
2019.12.17 119,500 2,500 121,500 122,000 118,000 1,265,625
2019.12.16 122,000 500 122,500 122,500 121,500 394,067
2019.12.13 122,500 2,500 122,000 123,000 121,000 754,504
2019.12.11 118,500 500 118,000 120,000 117,500 548,861
2019.12.10 118,000 500 117,000 118,000 115,500 399,392
2019.12.09 117,500 2,000 116,500 117,500 116,500 724,473
2019.12.06 116,000 1,000 116,000 116,500 115,000 89,104
2019.12.05 114,000 2,500 113,000 116,000 112,500 670,807
2019.12.04 111,500 2,000 112,000 113,500 111,000 314,527
2019.12.03 113,500 1,500 110,500 114,000 110,000 493,821
2019.12.02 112,000 1,000 111,500 112,500 111,000 311,717
2019.11.29 112,000 0 112,000 113,000 111,500 15,805
2019.11.28 112,000 0 112,000 113,500 111,500 340,507
2019.11.27 112,000 500 113,500 114,000 111,000 226,768
2019.11.26 112,500 1,500 112,000 114,000 111,500 580,434
2019.11.25 111,000 3,000 108,500 111,500 108,500 453,235
2019.11.22 108,000 500 107,500 109,000 107,000 298,182
2019.11.21 107,500 2,500 110,000 110,500 107,000 607,919
2019.11.20 110,000 1,500 111,000 113,500 109,500 407,047
2019.11.19 111,500 1,500 112,000 112,500 110,500 331,781
2019.11.18 113,000 500 113,500 114,500 112,000 324,901
2019.11.15 112,500 1,500 111,000 113,000 110,000 397,911
2019.11.14 111,000 1,000 110,000 111,500 110,000 267,818
2019.11.13 110,000 1,000 110,500 112,000 109,500 317,343
2019.11.12 111,000 1,500 109,000 111,000 105,500 923,759
2019.11.08 116,000 2,000 115,000 117,000 114,500 411,783
2019.11.07 114,000 1,000 114,500 115,000 113,500 302,354
2019.11.06 115,000 0 115,500 115,500 114,000 473,576
2019.11.05 115,000 1,000 114,000 116,000 114,000 430,011
2019.11.04 114,000 0 115,000 115,500 112,500 544,878
2019.11.01 114,000 1,000 113,500 115,000 113,000 386,826
2019.10.31 113,000 1,500 115,500 116,000 113,000 543,912
2019.10.30 114,500 2,500 116,500 116,500 113,500 632,271
2019.10.29 117,000 0 118,000 119,000 115,500 819,821
2019.10.28 117,000 2,000 115,500 117,000 115,000 559,964
2019.10.25 115,000 2,000 115,500 116,000 114,000 1,090,107
2019.10.24 113,000 1,500 111,500 114,500 110,000 854,749
2019.10.23 111,500 2,500 113,500 114,000 111,000 546,487
2019.10.22 114,000 1,500 113,500 114,500 112,500 634,045
2019.10.21 112,500 3,000 109,500 113,000 109,000 653,496
2019.10.18 109,500 1,000 110,000 112,500 109,500 574,898
2019.10.17 110,500 2,000 112,500 112,500 110,000 617,756
2019.10.16 112,500 2,000 112,000 113,000 111,000 631,314
2019.10.15 110,500 500 110,000 111,500 109,000 520,213
2019.10.14 110,000 2,000 113,500 113,500 108,500 932,433
2019.10.11 112,000 500 113,500 114,000 111,000 596,041
2019.10.10 112,500 2,000 110,500 113,500 109,500 1,147,304
2019.10.08 110,500 4,000 108,000 111,000 107,500 1,615,200
2019.10.07 106,500 500 109,000 109,500 106,500 1,078,000
2019.10.04 106,000 1,000 105,500 108,500 105,500 1,244,885
2019.10.02 105,000 1,000 105,000 106,000 104,000 773,560
2019.10.01 106,000 3,000 104,000 107,000 103,500 1,469,621
2019.09.30 103,000 2,500 99,900 103,500 98,900 1,006,235
2019.09.27 100,500 0 100,000 102,000 99,000 692,775
2019.09.26 100,500 1,200 100,500 102,500 100,000 759,812
2019.09.25 99,300 3,200 101,000 101,500 99,000 969,456
2019.09.24 102,500 500 102,500 103,000 100,000 469,342
2019.09.23 103,000 1,500 100,500 103,500 100,500 639,468
2019.09.20 101,500 500 101,500 102,000 100,000 1,165,108
2019.09.19 101,000 3,900 97,300 101,500 97,300 1,576,413
2019.09.18 97,100 400 96,800 97,600 96,500 311,076
2019.09.17 96,700 300 96,300 98,700 96,200 647,908
2019.09.11 96,900 500 97,500 98,200 96,700 155,689
2019.09.10 97,400 400 96,900 97,700 95,300 573,242
2019.09.09 97,000 200 98,300 98,900 96,600 639,375
2019.09.06 97,200 1,000 99,300 101,000 97,100 1,292,497
2019.09.05 98,200 5,500 94,700 99,700 94,700 3,232,319
2019.09.04 92,700 2,300 90,000 92,700 90,000 960,094
2019.09.03 90,400 400 89,800 92,000 89,500 616,129
2019.08.30 89,100 2,400 88,200 89,700 87,800 668,679
2019.08.28 87,600 400 87,500 88,500 87,200 350,108
2019.08.27 87,200 2,600 85,800 88,700 85,600 956,638
2019.08.26 84,600 3,700 86,600 86,800 84,400 1,090,511
2019.08.23 88,300 900 88,500 88,800 87,600 605,388
2019.08.22 89,200 2,500 92,200 92,300 88,800 719,784
2019.08.21 91,700 100 91,300 92,700 91,300 239,290
2019.08.20 91,800 400 91,800 92,800 91,500 325,213
2019.08.19 91,400 800 92,800 93,200 91,100 454,321
2019.08.16 92,200 400 90,700 92,600 90,300 560,373
2019.08.14 91,800 4,200 89,600 92,300 88,900 1,085,814
2019.08.13 87,600 1,200 87,700 88,800 87,500 328,530
2019.08.12 88,800 2,600 86,200 89,300 86,200 676,827
2019.08.09 86,200 1,100 85,700 87,100 85,500 825,298
2019.08.08 85,100 0 85,600 86,000 84,300 897,196
2019.08.07 85,100 2,700 88,600 89,500 84,100 1,471,968
2019.08.06 87,800 3,200 87,900 90,800 87,300 1,042,638
2019.08.05 91,000 2,100 93,100 93,800 90,700 1,035,577
2019.07.31 92,000 800 90,900 92,100 90,000 693,998
2019.07.30 91,200 900 90,000 91,600 90,000 421,213
2019.07.29 90,300 1,000 90,900 91,900 90,300 639,103
2019.07.26 91,300 300 90,300 91,900 90,300 663,968
2019.07.25 91,000 3,300 92,000 92,500 89,700 2,127,813
2019.07.24 94,300 1,800 95,700 96,800 93,600 1,300,564
2019.07.23 96,100 800 97,500 98,500 96,000 706,829
2019.07.22 96,900 300 96,200 97,800 95,800 568,232
2019.07.19 94,700 1,000 94,400 95,100 94,200 73,836
2019.07.18 93,700 500 94,000 95,900 93,700 550,821
2019.07.17 95,800 0 95,900 96,700 95,200 335,618
2019.07.16 95,800 3,800 93,300 96,100 92,800 1,631,224
2019.07.15 92,000 400 92,500 93,000 91,300 394,850
2019.07.12 92,400 1,800 91,100 93,300 91,100 626,037
2019.07.11 90,600 500 90,800 91,400 90,200 590,418
2019.07.10 90,100 100 90,400 91,300 90,100 457,915
2019.07.09 90,200 400 90,700 91,500 90,200 628,479
2019.07.08 90,600 3,000 92,700 93,100 90,300 1,354,463
2019.07.05 93,600 3,100 96,500 96,900 92,800 1,615,654
2019.07.04 96,700 1,200 95,600 97,200 95,000 616,802
2019.07.03 97,700 400 97,700 97,700 97,700 4,133
2019.07.02 98,100 1,800 99,200 99,300 97,700 687,320
2019.07.01 99,900 2,100 98,600 100,000 97,300 1,258,564
2019.06.28 97,800 100 98,000 99,300 96,800 924,981
2019.06.27 97,900 3,600 94,700 98,500 94,500 1,472,081
2019.06.26 94,300 300 94,800 95,200 93,800 540,147
2019.06.25 94,600 900 95,300 96,400 94,500 585,476
2019.06.24 95,500 500 96,200 96,200 95,200 365,508
2019.06.21 96,000 2,000 98,500 98,600 96,000 713,198
2019.06.20 98,000 1,800 96,200 98,100 95,700 847,648
2019.06.19 96,200 2,900 94,900 96,400 94,400 967,192
2019.06.18 93,300 100 93,900 94,300 93,200 530,218
2019.06.17 93,400 700 94,500 95,100 92,900 612,864
2019.06.14 95,600 200 95,700 95,800 95,500 12,047
2019.06.13 95,800 800 96,400 96,600 95,100 789,683
2019.06.12 96,600 100 96,700 97,000 95,800 519,825
2019.06.11 96,500 1,000 95,800 97,400 95,500 784,937
2019.06.10 95,500 0 96,200 96,200 94,600 881,930
2019.06.05 96,400 900 99,300 100,500 96,100 1,205,512
2019.06.04 97,300 400 97,100 98,100 96,200 648,040
2019.06.03 94,500 700 95,000 95,100 94,500 28,961
2019.05.31 95,200 700 96,100 96,200 95,000 692,594
2019.05.30 95,900 1,000 97,000 98,100 95,600 730,834
2019.05.29 96,000 900 96,200 96,200 95,900 20,831
2019.05.28 96,900 700 96,700 98,100 96,300 704,397
2019.05.27 96,200 300 96,200 98,200 95,300 576,207
2019.05.24 95,900 900 96,500 97,100 95,500 497,317
2019.05.23 97,500 0 97,100 99,300 97,100 212,234
2019.05.22 97,500 1,000 99,500 99,600 97,000 675,831
2019.05.21 98,500 2,600 95,500 100,500 95,500 1,158,624
2019.05.20 95,900 1,800 97,800 98,900 95,600 929,340
2019.05.17 97,700 600 99,800 100,500 97,600 604,464
2019.05.16 98,300 3,200 101,500 101,500 98,100 890,788
2019.05.15 101,500 3,200 99,600 102,500 99,200 718,845
2019.05.14 98,300 1,500 95,000 99,500 94,400 882,869
2019.05.13 96,800 2,500 98,900 100,500 96,600 983,059
2019.05.10 99,300 700 100,500 102,000 98,100 1,154,172
2019.05.09 100,000 2,500 101,500 103,000 100,000 1,036,751
2019.05.08 102,500 500 100,000 103,000 100,000 774,664
2019.05.07 102,000 2,000 101,500 102,500 100,500 1,146,072
2019.05.03 104,000 3,500 107,000 107,500 104,000 1,407,395
2019.05.02 107,500 1,000 108,000 108,000 106,500 110,017
2019.04.30 108,500 3,000 106,500 110,000 105,000 1,467,287
2019.04.29 105,500 1,500 105,000 107,000 103,500 1,482,080
2019.04.26 107,000 3,500 109,500 109,500 106,500 1,370,983
2019.04.24 114,500 500 115,000 115,000 114,500 8,722
2019.04.23 114,000 2,000 115,000 116,000 111,500 885,457
2019.04.22 116,000 1,000 116,000 117,500 115,000 689,351
2019.04.19 115,000 500 115,500 117,000 114,500 642,949
2019.04.18 114,500 3,000 118,000 119,000 114,000 1,273,326
2019.04.17 117,500 5,500 113,500 118,000 113,000 2,367,373
2019.04.15 112,500 1,500 115,000 116,000 112,500 728,003
2019.04.12 115,000 3,000 112,000 115,000 111,000 809,165
2019.04.11 112,000 1,500 111,500 114,500 111,500 1,477,984
2019.04.10 110,500 0 109,000 112,000 108,500 661,529
2019.04.09 110,500 2,000 108,500 111,000 108,000 916,041
2019.04.08 110,500 2,000 112,500 113,500 110,000 248,584
2019.04.05 112,500 1,000 111,500 113,000 110,500 1,051,615
2019.04.04 113,000 2,000 115,500 116,000 111,500 2,608,336
2019.04.03 111,000 3,500 108,000 111,500 107,000 1,580,504
2019.04.02 107,500 0 109,000 109,000 106,500 1,067,144
2019.04.01 107,500 3,000 105,500 108,000 104,500 1,395,666
2019.03.29 104,500 2,000 104,000 105,500 101,000 1,240,670
2019.03.28 102,500 1,000 103,500 104,500 102,000 976,250
2019.03.27 103,500 5,300 98,300 104,500 98,000 1,906,264
2019.03.26 98,200 1,500 99,600 100,500 97,900 1,031,846
2019.03.25 99,900 2,600 99,900 101,000 99,500 556,262
2019.03.22 102,500 0 105,000 106,000 102,000 1,107,471
2019.03.21 102,500 2,500 100,000 104,500 100,000 1,622,330
2019.03.20 100,000 0 100,000 100,500 98,300 734,301
2019.03.19 100,000 0 100,500 102,000 99,800 537,802
2019.03.18 100,000 300 101,000 101,000 99,800 548,593
2019.03.15 99,700 800 100,000 101,500 99,000 1,006,666
2019.03.14 100,500 0 101,500 101,500 100,000 628,672
2019.03.13 100,500 1,000 102,000 103,000 100,000 696,476
2019.03.12 101,500 1,500 101,500 102,500 101,000 572,405
2019.03.11 100,000 400 100,000 101,500 99,000 683,470
2019.03.08 99,600 1,900 100,000 101,500 99,600 1,077,430
2019.03.07 101,500 0 101,000 103,500 100,500 1,010,160
2019.03.06 101,500 1,500 102,500 103,500 101,000 1,016,385
2019.03.05 103,000 4,000 106,000 106,000 102,000 1,805,768
2019.03.04 107,000 0 108,500 109,500 106,000 1,353,507
2019.02.28 107,000 5,000 111,500 112,000 107,000 1,650,118
2019.02.27 112,000 2,500 110,000 113,000 109,500 1,430,844
2019.02.26 109,500 500 109,500 111,000 108,500 570,417
2019.02.25 109,000 0 110,000 112,000 109,000 1,015,759
2019.02.22 109,000 1,000 108,500 109,500 107,000 778,901
2019.02.21 108,000 4,000 112,000 112,000 107,500 2,387,166
2019.02.20 112,000 500 112,000 112,500 110,000 1,008,772
2019.02.19 111,500 1,000 113,000 113,500 110,000 825,159
2019.02.18 112,500 2,000 112,500 113,500 111,000 911,384
2019.02.15 110,500 3,500 113,500 113,500 109,000 1,477,620
2019.02.14 114,000 1,500 114,500 115,500 112,500 1,014,277
2019.02.13 115,500 2,500 114,500 117,000 113,500 1,824,811
2019.02.12 113,000 6,000 106,500 113,500 106,000 2,693,736
2019.02.11 107,000 1,000 106,000 108,500 105,000 1,351,078
2019.02.08 106,000 3,500 108,000 108,500 105,000 1,438,481
2019.02.07 109,500 1,000 113,000 113,500 109,000 1,110,528
2019.02.01 110,500 2,500 109,500 114,000 109,000 1,915,910
2019.01.31 108,000 4,000 114,500 115,500 107,500 2,205,408
2019.01.30 112,000 1,500 113,000 116,000 111,000 2,347,983
2019.01.29 113,500 7,500 106,000 114,500 103,500 3,629,326
2019.01.28 106,000 3,500 109,500 110,000 106,000 1,695,251
2019.01.24 99,000 2,600 97,000 99,100 95,700 1,371,114
2019.01.23 96,400 1,200 94,600 98,400 94,600 1,467,547
2019.01.22 95,200 2,100 97,400 98,000 94,500 1,037,396
2019.01.21 97,300 2,700 95,500 98,400 94,700 1,768,698
2019.01.18 94,600 1,000 94,200 95,400 92,400 1,191,591
2019.01.17 93,600 2,400 95,500 96,800 93,600 1,424,598
2019.01.16 96,000 1,100 97,500 98,000 94,500 1,162,641
2019.01.15 97,100 3,000 94,200 97,300 94,200 1,174,203
2019.01.14 94,100 4,000 97,200 97,300 93,700 1,494,923
2019.01.11 98,100 900 98,300 100,500 97,100 1,308,559
2019.01.10 97,200 1,500 98,000 98,500 96,100 1,137,388
2019.01.09 98,700 5,600 93,800 99,300 93,400 1,984,092
2019.01.08 93,100 2,400 94,400 95,400 92,900 1,360,351
2019.01.07 95,500 3,500 94,500 96,500 93,800 1,478,752
2019.01.04 92,000 2,000 93,700 94,200 90,100 3,051,754
2019.01.03 94,000 6,000 99,800 99,900 94,000 2,206,869
2019.01.02 100,000 3,500 104,500 105,500 99,800 1,032,884
2018.12.28 103,500 0 104,000 105,500 102,000 832,387
2018.12.27 103,500 5,000 102,500 104,000 101,000 1,318,274
2018.12.26 98,500 2,500 98,400 100,500 98,200 1,565,443
2018.12.24 101,000 2,500 103,000 103,000 100,500 850,688
2018.12.21 103,500 0 102,000 106,000 101,500 1,275,490
2018.12.20 103,500 0 101,000 104,000 99,500 1,564,075
2018.12.19 103,500 2,500 101,000 104,500 101,000 1,195,795
2018.12.18 101,000 2,500 100,500 102,500 99,800 1,551,030
2018.12.17 103,500 2,000 101,000 104,500 101,000 1,563,563
2018.12.13 108,500 3,500 112,000 112,500 107,000 811,321
2018.12.12 112,000 3,000 109,500 112,500 109,500 1,276,148
2018.12.11 109,000 1,500 112,000 112,500 108,000 1,317,211
2018.12.10 110,500 6,000 114,000 114,500 109,500 1,766,111
2018.12.07 116,500 2,000 116,000 117,500 114,500 765,063
2018.12.06 114,500 4,000 118,000 120,500 113,000 1,517,010
2018.12.05 118,500 2,000 116,500 119,500 116,500 1,186,386
2018.12.04 120,500 5,000 125,000 125,500 119,000 1,447,508
2018.12.03 125,500 5,000 123,500 126,000 123,000 1,484,118
2018.11.30 120,500 1,000 122,500 123,500 120,500 1,363,697
2018.11.29 121,500 1,500 127,000 127,500 121,000 1,933,934
2018.11.28 123,000 4,000 119,500 123,500 117,500 1,621,204
2018.11.27 119,000 3,000 118,500 120,500 116,000 1,806,971
2018.11.26 116,000 4,000 113,000 117,000 112,000 1,359,978
2018.11.23 112,000 0 113,000 116,000 111,000 971,122
2018.11.22 112,000 500 112,500 114,000 111,000 936,497
2018.11.21 112,500 3,500 106,500 113,500 104,500 2,365,387
2018.11.20 109,000 5,500 111,000 112,500 108,500 1,606,792
2018.11.19 114,500 2,000 113,500 116,000 113,000 958,093
2018.11.16 112,500 4,000 117,500 118,000 112,500 1,649,443
2018.11.15 116,500 4,500 111,500 117,000 111,000 1,469,496
2018.11.14 112,000 0 112,000 115,500 111,000 1,438,683
2018.11.13 112,000 3,000 111,500 112,500 109,000 2,158,328
2018.11.12 115,000 5,000 117,500 120,000 114,000 2,133,382
2018.11.09 120,000 5,000 123,500 124,000 118,500 2,354,741
2018.11.08 125,000 500 128,500 130,000 125,000 1,361,111
2018.11.07 124,500 1,000 126,000 128,000 123,500 1,538,831
2018.11.06 125,500 8,500 133,000 133,500 124,000 3,218,951
2018.11.05 134,000 1,000 132,500 136,000 132,000 1,151,010
2018.11.02 135,000 4,000 132,000 138,000 129,000 3,142,379
2018.11.01 131,000 13,000 120,000 131,000 119,500 4,150,145
2018.10.31 118,000 3,000 122,500 123,000 114,000 3,190,178
2018.10.30 121,000 8,500 111,500 122,000 110,500 3,123,626
2018.10.29 113,500 1,500 114,000 114,500 113,000 77,421
2018.10.26 112,000 4,500 119,000 119,500 107,000 3,800,194
2018.10.23 128,500 8,000 136,000 136,000 127,000 1,920,827
2018.10.22 136,500 1,500 136,500 138,000 135,000 775,903
2018.10.19 138,000 1,000 135,000 139,000 134,000 994,980
2018.10.18 139,500 500 138,500 139,500 138,000 24,810
2018.10.17 139,000 3,500 140,500 143,500 137,000 2,223,300
2018.10.16 136,500 4,000 134,500 137,500 134,000 199,621
2018.10.15 132,500 500 132,500 134,500 128,500 1,387,515
2018.10.12 132,000 7,000 126,000 133,000 125,500 2,067,610
2018.10.11 125,000 6,500 125,500 129,500 124,500 2,195,652
2018.10.10 131,500 1,000 132,500 133,000 126,500 2,526,517
2018.10.08 132,500 2,500 134,000 136,500 131,500 1,465,329
2018.10.05 135,000 3,500 139,000 139,500 134,000 1,856,597
2018.10.04 138,500 500 141,000 144,000 137,500 1,622,655
2018.10.02 138,000 0 138,000 139,500 136,500 1,068,692
2018.10.01 138,000 1,000 139,500 141,500 137,000 1,098,248
2018.09.28 139,000 3,000 142,500 143,000 136,000 2,239,729
2018.09.27 142,000 3,000 145,500 147,500 142,000 1,029,843
2018.09.21 145,000 1,000 148,500 148,500 142,500 984,298
2018.09.20 146,000 5,000 152,000 152,000 145,000 1,034,596
2018.09.19 151,000 500 153,500 154,000 147,500 648,165
2018.09.18 151,500 500 150,500 155,000 149,000 606,916
2018.09.17 152,000 0 153,500 154,000 149,500 630,930
2018.09.14 152,000 7,000 148,000 152,000 147,500 869,043
2018.09.13 145,000 1,500 146,000 149,000 144,500 1,057,907
2018.09.10 155,000 1,500 155,000 156,000 154,500 8,467
2018.09.05 159,500 3,500 163,500 164,000 159,000 434,744
2018.09.03 158,500 2,500 161,500 163,000 157,000 580,249
2018.08.31 161,000 500 160,500 162,500 157,500 423,163
2018.08.30 161,500 1,000 161,500 164,500 159,000 563,056
2018.08.29 160,500 5,000 158,000 162,500 156,500 738,115
2018.08.28 155,500 3,500 160,000 160,500 155,000 697,038
2018.08.27 159,000 6,500 153,500 159,500 152,500 870,148
2018.08.24 152,500 5,000 147,000 154,000 145,500 706,123
2018.08.23 147,500 1,500 147,500 148,000 143,500 408,204
2018.08.22 146,000 2,500 146,000 148,000 143,500 792,051
2018.08.21 143,500 10,000 135,000 144,000 134,500 1,249,719
2018.08.20 133,500 4,000 137,500 139,000 133,000 921,306
2018.08.14 140,000 1,000 140,000 143,500 137,500 1,030,053
2018.08.13 139,000 500 137,000 140,000 133,500 1,305,090
2018.08.06 151,500 7,000 159,500 160,000 150,500 898,631
2018.08.03 158,500 2,000 158,500 159,500 156,000 437,130
2018.08.02 156,500 1,000 156,000 160,500 153,000 842,053
2018.08.01 155,500 2,000 154,500 156,000 151,000 513,199
2018.07.31 153,500 500 154,500 156,500 147,000 1,125,574
2018.07.30 153,000 10,000 163,500 164,000 152,500 1,047,067
2018.07.26 163,000 4,500 162,000 166,000 158,000 1,004,617
2018.07.25 158,500 500 159,000 159,500 153,000 989,337
2018.07.24 159,000 11,000 147,500 159,500 147,500 1,034,757
2018.07.20 150,500 3,500 153,500 157,500 147,000 872,176
2018.07.19 154,000 500 154,500 157,500 153,000 588,437
2018.07.18 153,500 3,000 157,500 160,000 152,000 729,119
2018.07.17 156,500 2,500 158,000 160,000 154,500 485,296
2018.07.16 159,000 3,500 164,500 164,500 158,000 531,945
2018.07.13 162,500 6,500 157,000 164,000 156,500 987,935
2018.07.12 156,000 1,000 156,000 158,000 154,500 447,478
2018.07.11 155,000 500 152,000 156,500 151,500 486,176
2018.07.09 153,500 5,000 153,000 158,000 152,000 750,865
2018.07.06 148,500 5,500 145,000 151,000 143,500 837,499
2018.07.05 143,000 500 140,500 146,000 138,500 785,649
2018.07.04 142,500 9,000 150,000 151,000 141,500 1,024,458
2018.07.03 151,500 3,000 151,000 154,500 147,000 764,996
2018.07.02 148,500 0 149,000 150,500 147,500 513,258
2018.06.29 148,500 1,000 150,000 151,000 145,000 534,269
2018.06.28 149,500 500 149,500 152,000 147,000 403,072
2018.06.25 153,500 2,500 152,500 153,500 148,500 595,262
2018.06.22 151,000 3,500 153,500 156,000 148,500 846,572
2018.06.21 154,500 2,500 155,500 158,000 153,500 1,102,711
2018.06.20 152,000 10,000 145,000 153,000 143,000 1,181,382
2018.06.19 142,000 0 142,500 146,000 141,500 557,146
2018.06.18 142,000 4,500 146,500 148,000 139,500 637,390
2018.06.15 147,500 1,500 148,000 148,500 139,500 710,890
2018.06.14 146,000 1,000 145,500 149,000 143,500 592,384
2018.06.12 145,000 500 146,000 149,000 143,000 531,403
2018.06.11 145,500 500 145,000 147,000 143,000 449,198
2018.06.08 146,000 1,000 146,000 146,500 143,500 615,043
2018.06.07 145,000 6,000 143,000 145,000 142,000 763,364
2018.06.05 139,000 1,500 141,000 141,000 138,000 399,247
2018.06.04 140,500 2,000 140,000 141,000 137,500 617,650
2018.06.01 138,500 4,500 134,000 139,500 134,000 1,075,528
2018.05.31 134,000 6,500 129,500 134,000 128,500 1,297,030
2018.05.30 127,500 1,500 127,500 129,000 125,000 711,634
2018.05.29 129,000 1,000 129,500 132,000 128,000 353,617
2018.05.28 130,000 0 130,500 130,500 126,500 462,791
2018.05.25 130,000 1,000 128,000 130,000 127,000 685,471
2018.05.24 129,000 1,000 129,000 130,000 127,000 434,790
2018.05.23 128,000 2,500 126,500 129,000 126,000 812,349
2018.05.21 125,500 5,500 121,500 125,500 119,000 888,437
2018.05.18 120,000 1,500 120,500 122,500 119,000 573,981
2018.05.17 118,500 5,000 124,000 125,500 117,500 1,032,215
2018.05.16 123,500 2,000 124,000 125,500 121,000 496,128
2018.05.14 125,000 1,000 123,500 125,500 119,500 745,581
2018.05.11 124,000 1,000 124,000 124,000 121,000 481,346
2018.05.10 123,000 1,500 122,500 124,000 120,500 745,653
2018.05.09 121,500 5,500 117,500 123,000 117,000 1,283,479
2018.05.08 116,000 1,000 116,500 120,000 116,000 740,758
2018.05.04 115,000 4,500 111,500 116,500 111,000 1,043,053
2018.05.03 110,500 6,500 117,500 118,000 109,000 1,987,470
2018.05.02 117,000 1,500 118,500 120,500 116,000 709,757
2018.04.26 118,500 1,000 118,000 123,000 116,000 1,441,529
2018.04.25 117,500 500 115,500 119,000 114,000 1,077,804
2018.04.24 117,000 6,500 123,500 124,000 116,500 1,354,566
2018.04.23 123,500 1,500 123,500 125,500 122,000 610,405
2018.04.20 122,000 2,000 123,000 127,500 121,500 980,641
2018.04.19 124,000 4,000 128,000 129,500 123,500 803,241
2018.04.18 128,000 0 127,000 128,500 124,000 1,174,468
2018.04.17 128,000 2,000 126,000 129,000 124,500 1,468,237
2018.04.16 126,000 7,500 119,500 126,000 118,000 1,916,167
2018.04.13 118,500 3,000 118,500 120,500 116,500 1,827,854
2018.04.12 115,500 7,500 109,500 116,000 108,000 2,876,715
2018.04.11 108,000 1,000 109,000 109,500 107,500 681,323
2018.04.10 109,000 3,000 106,500 109,000 105,500 1,142,131
2018.04.09 106,000 0 105,000 107,000 104,500 342,995
2018.04.06 106,000 500 104,500 107,000 104,000 427,395
2018.04.05 105,500 2,500 104,500 106,000 103,500 386,395
2018.04.04 103,000 3,500 107,500 108,000 102,500 760,215
2018.04.03 106,500 3,500 101,000 107,000 101,000 753,739
2018.04.02 103,000 2,500 105,500 106,000 102,000 531,853
2018.03.30 107,000 0 108,000 108,000 105,500 198,918
2018.03.29 107,000 2,500 105,000 107,000 104,500 602,091
2018.03.28 104,500 3,000 106,500 107,500 104,000 823,525
2018.03.27 107,500 3,000 107,000 108,500 106,000 1,289,191
2018.03.26 104,500 3,500 101,500 104,500 100,000 1,043,222
2018.03.23 101,000 2,500 100,000 104,500 99,700 1,262,883
2018.03.22 103,500 2,500 101,000 104,000 100,000 964,531
2018.03.21 101,000 500 101,500 102,000 100,000 525,342
2018.03.20 100,500 1,300 99,700 100,500 98,200 701,133
2018.03.19 99,200 1,700 98,100 100,500 97,900 1,023,798
2018.03.16 97,500 700 97,200 97,500 95,700 489,136
2018.03.15 96,800 200 96,300 97,000 95,400 326,095
2018.03.14 96,600 1,900 95,100 96,900 94,900 613,494
2018.03.13 94,700 1,600 96,300 96,400 94,100 715,518
2018.03.12 96,300 500 98,300 98,300 95,800 854,707
2018.03.09 95,800 3,400 92,400 96,200 92,200 929,586
2018.03.08 92,400 800 93,000 93,100 91,000 586,959
2018.03.07 92,200 100 92,400 92,700 92,200 19,821
2018.03.06 92,100 3,100 90,400 92,500 90,200 574,179
2018.03.05 89,000 2,000 90,600 91,100 88,900 739,830
2018.03.02 90,600 2,000 91,100 91,200 90,500 39,195
2018.02.28 92,600 2,100 94,300 95,300 92,200 808,136
2018.02.27 94,700 700 96,300 96,500 94,500 464,050
2018.02.26 95,400 1,700 98,300 98,400 95,000 599,076
2018.02.23 97,100 1,200 96,100 97,500 96,100 384,269
2018.02.22 95,900 200 96,100 97,200 95,600 471,030
2018.02.21 96,100 200 96,000 96,400 94,800 418,572
2018.02.20 95,900 2,200 98,300 98,700 95,500 491,748
2018.02.19 98,100 800 98,500 98,800 96,900 474,954
2018.02.14 97,300 2,600 95,800 97,300 95,500 398,136
2018.02.13 94,700 1,100 97,200 97,400 94,300 506,563
2018.02.12 95,800 3,500 93,100 96,600 93,100 546,523
2018.02.09 92,300 3,200 92,500 93,700 92,100 598,591
2018.02.08 95,500 600 94,300 96,500 94,300 576,954
2018.02.07 94,900 2,300 99,400 99,500 94,700 788,614
2018.02.06 97,200 2,000 95,400 97,900 94,800 993,034
2018.02.05 99,200 1,800 98,000 99,500 97,500 902,054
2018.02.02 101,000 2,000 102,500 103,000 100,000 961,834
2018.02.01 103,000 3,500 107,500 108,500 102,000 1,281,313
2018.01.31 106,500 1,000 105,000 108,500 104,500 1,325,564
2018.01.30 105,500 3,000 109,000 109,500 105,500 899,550
2018.01.29 108,500 4,000 105,000 109,500 104,000 1,489,138
2018.01.26 104,500 1,500 104,000 105,500 103,000 590,068
2018.01.25 103,000 2,500 101,000 104,000 101,000 755,382
2018.01.24 100,500 0 100,000 101,000 99,600 360,749
2018.01.23 100,500 1,700 99,700 101,000 98,800 678,406
2018.01.22 98,800 2,700 101,000 101,500 98,600 1,048,032
2018.01.19 101,500 2,000 104,000 107,000 100,500 1,090,757
2018.01.18 103,500 1,500 106,000 109,000 103,500 872,560
2018.01.17 105,000 2,000 107,500 107,500 104,500 543,079
2018.01.16 107,000 2,500 104,500 107,000 102,500 780,721
2018.01.15 104,500 0 105,000 106,000 103,000 450,087
2018.01.12 104,500 500 105,000 106,000 102,500 746,439
2018.01.11 105,000 2,000 103,000 105,000 101,500 563,816
2018.01.10 103,000 4,000 107,500 108,000 101,000 1,099,455
2018.01.09 107,000 1,500 109,000 109,500 105,500 717,417
2018.01.08 108,500 1,500 108,000 109,500 106,000 1,197,225
2018.01.05 107,000 8,200 99,900 107,000 99,400 2,037,263
2018.01.04 98,800 1,200 101,000 101,000 98,700 405,180
2018.01.03 100,000 1,000 101,500 102,000 99,700 422,547
2018.01.02 101,000 1,000 100,000 101,500 99,500 446,441
2017.12.28 100,000 1,500 98,400 100,000 96,900 562,517
2017.12.27 98,500 1,800 97,000 99,100 96,900 488,856
2017.12.26 96,700 3,100 100,000 100,000 96,700 967,046
2017.12.22 99,800 1,100 98,900 100,500 97,000 538,449
2017.12.21 98,700 3,300 102,500 103,000 98,500 893,538
2017.12.20 102,000 0 101,500 102,500 100,500 329,168
2017.12.19 102,000 2,500 101,000 103,500 100,500 957,959
2017.12.18 99,500 1,000 101,500 101,500 99,400 438,581
2017.12.15 100,500 2,500 99,700 101,500 99,600 526,974
2017.12.14 98,000 1,600 100,000 101,500 98,000 741,630
2017.12.13 99,600 800 99,200 100,500 98,500 313,384
2017.12.12 98,800 1,700 100,500 100,500 98,400 437,951
2017.12.11 100,500 900 101,500 101,500 99,500 298,546
2017.12.08 99,600 600 99,400 101,000 99,300 418,907
2017.12.07 99,000 1,500 97,500 99,500 97,400 502,992
2017.12.06 97,500 2,500 100,000 101,000 97,500 988,702
2017.12.05 100,000 500 100,000 101,000 98,600 413,215
2017.12.04 100,500 2,000 102,500 103,000 99,000 823,465
2017.12.01 102,500 2,500 100,500 103,000 99,700 486,898
2017.11.30 102,000 1,000 100,000 102,000 99,500 254,875
2017.11.29 103,000 500 102,500 104,000 102,000 311,442
2017.11.28 102,500 500 102,500 104,500 100,000 764,043
2017.11.27 103,000 4,000 107,500 108,500 102,000 949,024
2017.11.24 107,000 1,000 107,500 108,000 105,500 520,332
2017.11.23 108,000 1,500 109,000 109,500 107,000 573,823
2017.11.22 109,500 1,000 109,500 110,000 107,000 905,419
2017.11.21 108,500 500 108,500 109,500 107,000 751,475
2017.11.20 108,000 1,000 110,500 111,000 106,500 837,478
2017.11.17 109,000 4,500 107,500 110,000 106,500 2,102,653
2017.11.16 104,500 4,000 100,500 105,000 99,800 1,042,640
2017.11.15 100,500 500 100,500 100,500 98,800 449,669
2017.11.13 100,000 4,500 103,500 104,000 100,000 738,425
2017.11.10 104,500 1,000 102,500 104,500 102,000 444,991
2017.11.07 104,000 4,000 100,000 104,000 98,800 861,015
2017.11.06 100,000 2,500 101,500 102,000 99,500 577,397
2017.11.03 102,500 1,000 103,000 103,500 100,500 385,586
2017.11.02 101,500 3,500 105,000 105,000 101,000 580,349
2017.11.01 105,000 1,000 104,500 106,000 103,500 781,000
2017.10.31 104,000 1,000 104,500 105,000 102,500 927,031
2017.10.26 96,800 400 97,200 99,500 96,700 593,378
2017.10.25 97,200 300 98,200 98,400 96,700 388,284
2017.10.24 97,500 3,000 99,800 99,900 97,500 529,364
2017.10.23 100,500 1,200 100,000 101,000 98,500 526,349
2017.10.20 99,300 3,500 96,000 99,300 96,000 665,039
2017.10.19 95,800 300 95,800 98,200 95,200 777,125
2017.10.16 96,300 3,500 100,000 101,000 95,200 1,343,319
2017.10.13 99,800 2,700 102,000 102,500 99,700 1,281,948
2017.10.12 102,500 2,500 105,000 106,000 101,500 970,152
2017.10.11 105,000 2,000 107,500 109,000 104,500 822,200
2017.10.10 107,000 5,000 103,500 107,500 102,500 902,447
2017.09.29 102,000 1,000 101,000 102,000 99,200 746,485
2017.09.26 101,500 2,000 103,000 104,000 99,900 722,281
2017.09.25 103,500 500 102,500 105,500 101,500 729,948
2017.09.22 103,000 2,500 105,000 108,500 101,500 883,702
2017.09.21 105,500 3,500 109,500 109,500 104,000 998,777
2017.09.20 109,000 0 109,500 111,000 108,000 662,295
2017.09.19 109,000 1,500 110,500 111,000 108,000 644,454
2017.09.18 110,500 1,500 113,000 114,500 110,000 1,021,173
2017.09.14 108,000 500 109,000 110,000 107,500 682,544
2017.09.12 109,500 500 110,000 110,000 107,000 705,482
2017.09.11 109,000 5,000 106,000 109,000 105,500 1,319,583
2017.09.08 104,000 3,000 102,000 104,000 101,500 1,089,673
2017.09.07 101,000 500 101,000 102,000 100,000 590,441
2017.09.06 100,500 1,400 98,800 100,500 98,300 517,921
2017.09.05 99,100 1,800 98,200 99,100 96,400 616,957
2017.09.04 97,300 2,700 96,000 98,800 96,000 738,332
2017.09.01 100,000 1,000 102,000 102,500 99,000 643,004
2017.08.29 97,200 1,100 97,800 98,200 95,900 625,975
2017.08.28 98,300 300 98,600 99,700 97,500 412,587
2017.08.25 98,000 400 99,000 99,300 96,800 563,740
2017.08.24 98,400 700 97,900 99,900 97,200 724,400
2017.08.23 97,700 1,400 100,500 100,500 97,300 739,457
2017.08.18 96,800 700 94,500 97,000 93,600 576,618
2017.08.17 96,100 500 95,700 97,000 95,100 495,409
2017.08.16 95,600 800 96,500 97,300 95,000 745,631
2017.08.11 91,100 1,500 90,100 91,500 89,100 880,257
2017.08.10 92,600 200 92,000 94,400 90,200 1,030,360
2017.08.09 92,800 3,400 95,300 95,800 92,600 743,979
2017.08.08 96,200 2,400 94,300 96,500 94,300 683,777
2017.08.07 93,800 100 94,400 95,300 93,700 517,161
2017.08.04 93,700 1,000 92,600 94,300 90,500 795,118
2017.08.03 92,700 2,500 95,700 96,000 91,600 926,269
2017.07.31 93,700 1,800 90,500 94,700 89,100 1,438,772
2017.07.28 91,900 8,100 99,100 99,400 91,500 2,562,666
2017.07.27 100,000 500 99,500 102,500 99,300 834,864
2017.07.26 99,500 4,000 102,500 103,500 99,100 1,332,394
2017.07.25 103,500 3,000 106,500 107,000 103,000 689,638
2017.07.24 106,500 500 108,000 109,000 105,000 994,969
2017.07.19 102,000 3,500 106,000 106,500 101,000 987,483
2017.07.18 105,500 500 105,500 107,000 104,500 429,468
2017.07.17 106,000 2,000 105,500 106,500 103,500 681,517
2017.07.14 104,000 500 106,000 108,500 103,500 1,001,425
2017.07.13 104,500 4,500 101,500 106,500 100,500 1,513,796
2017.07.12 100,000 2,000 103,000 104,000 99,600 714,150
2017.07.07 99,300 500 98,500 102,000 98,500 694,518
2017.07.06 99,800 1,700 103,000 104,000 98,500 1,246,848
2017.07.05 101,500 3,400 98,900 103,000 98,700 1,265,579
2017.07.04 98,100 600 97,200 99,800 96,400 1,030,770
2017.07.03 97,500 4,500 101,500 103,000 96,600 1,549,083
2017.06.30 102,000 500 99,500 103,000 98,700 1,147,664
2017.06.29 101,500 1,000 104,500 105,500 99,900 1,758,531
2017.06.27 109,500 500 110,500 112,000 106,500 1,396,077
2017.06.26 110,000 9,500 101,000 110,000 99,600 1,511,316
2017.06.23 100,500 500 101,500 102,500 99,100 726,175
2017.06.22 100,000 5,000 96,300 100,000 96,000 1,915,493
2017.06.21 94,300 200 93,200 94,300 91,000 229,140
2017.06.20 94,100 300 95,400 96,500 93,400 799,794
2017.06.16 89,300 3,300 85,600 89,300 85,500 882,173
2017.06.15 86,000 900 84,200 86,400 84,200 619,281
2017.06.14 85,100 1,400 84,800 86,400 84,500 717,606
2017.06.13 83,700 1,300 81,700 84,000 81,700 577,714
2017.06.12 82,400 3,700 85,100 85,700 82,300 999,973
2017.06.07 82,900 600 83,200 84,000 82,800 372,955
2017.06.05 83,500 300 84,100 84,400 82,600 331,688
2017.06.02 83,800 1,800 82,600 83,900 82,300 483,493
2017.06.01 82,000 500 82,400 82,600 81,800 289,850
2017.05.31 82,500 500 82,800 82,800 81,500 767,232
2017.05.30 83,000 1,100 84,700 84,800 82,500 551,498
2017.05.29 84,100 1,800 82,900 84,400 82,900 499,615
2017.05.26 82,300 100 82,600 83,100 81,700 449,887
2017.05.23 81,000 1,600 79,800 81,400 79,800 699,777
2017.05.22 79,400 800 79,700 80,300 78,900 490,234
2017.05.19 78,600 3,000 75,900 79,300 75,900 858,961
2017.05.18 75,600 1,000 75,500 76,300 75,200 407,443
2017.05.17 76,600 200 76,300 77,100 76,100 315,998
2017.05.16 76,600 200 77,000 77,900 76,100 287,026
2017.05.11 78,000 2,100 76,600 78,000 76,000 563,755
2017.05.10 75,900 600 76,700 78,000 75,900 540,461
2017.05.08 76,500 1,500 75,400 76,500 74,500 714,292
2017.05.04 75,000 2,000 73,300 75,000 73,200 608,536
2017.05.02 73,000 100 73,100 74,500 72,400 420,835
2017.04.28 73,100 200 72,700 74,900 72,400 799,251
2017.04.26 71,400 1,000 70,900 71,500 70,800 106,627
2017.04.25 70,400 1,100 69,700 70,700 69,300 708,778
2017.04.24 69,300 100 69,800 69,800 68,800 346,250
2017.04.21 69,200 2,200 67,500 69,400 67,200 734,222
2017.04.20 67,000 1,200 68,100 68,100 66,600 551,252
2017.04.19 68,200 200 68,200 68,500 67,700 293,002
2017.04.18 68,000 600 67,800 68,300 67,500 299,115
2017.04.17 67,400 100 67,300 68,000 67,100 243,888
2017.04.13 69,200 0 69,400 69,700 68,300 394,741
2017.04.12 69,200 1,200 68,300 69,500 68,200 397,928
2017.04.11 68,000 700 68,400 68,800 67,400 383,678
2017.04.10 68,700 800 68,000 69,900 67,700 561,193
2017.04.07 67,900 700 68,300 69,000 67,100 406,731
2017.04.04 67,600 1,400 68,400 68,500 67,100 474,769
2017.04.03 69,000 500 70,000 70,000 68,300 327,570
2017.03.31 69,500 300 69,200 70,300 68,800 436,968
2017.03.30 69,200 200 69,800 70,400 68,300 700,604
2017.03.28 66,000 300 66,800 67,700 65,500 485,520
2017.03.27 66,300 1,900 68,100 68,500 66,200 508,486
2017.03.23 67,400 200 68,100 68,100 66,600 475,550
2017.03.22 67,600 200 66,600 68,400 66,400 470,397
2017.03.21 67,400 500 67,000 67,500 65,600 645,580
2017.03.20 66,900 600 66,700 67,400 65,900 541,613
2017.03.17 66,300 2,300 63,900 66,800 63,500 1,154,209
2017.03.16 64,000 1,300 63,300 64,000 62,500 743,842
2017.03.15 62,700 500 62,300 63,500 62,300 513,054
2017.03.14 62,200 1,000 61,300 62,500 61,100 743,088
2017.03.13 61,200 2,400 58,800 61,400 58,800 724,775
2017.03.10 58,800 200 59,000 59,400 57,900 354,186
2017.03.09 58,600 1,500 59,900 60,100 58,600 428,848
2017.03.08 60,100 100 60,100 60,900 59,500 352,593
2017.03.07 60,000 200 60,000 60,400 59,700 356,682
2017.03.06 59,800 1,100 58,800 60,200 58,300 464,063
2017.03.03 58,700 400 57,700 58,800 57,600 249,267
2017.03.02 58,300 200 59,100 59,300 58,200 383,695
2017.02.28 58,500 500 58,400 58,800 57,800 359,302
2017.02.27 58,000 300 58,400 58,500 57,300 494,492
2017.02.24 58,300 2,500 61,100 61,100 57,600 852,507
2017.02.23 60,800 900 60,100 61,300 59,700 492,775
2017.02.22 59,900 0 60,100 60,200 59,400 277,763
2017.02.21 59,900 200 59,700 60,200 59,400 367,579
2017.02.20 59,700 500 60,000 60,300 59,200 546,808
2017.02.17 59,200 400 58,200 59,600 58,000 690,451
2017.02.16 58,800 2,200 56,900 59,300 56,900 1,448,149
2017.02.15 56,600 1,000 55,400 56,600 55,100 382,326
2017.02.14 55,600 100 55,600 56,400 55,000 340,243
2017.02.13 55,500 1,100 56,900 57,000 55,100 425,323
2017.02.10 56,600 800 57,600 57,800 56,500 429,739
2017.02.09 57,400 2,300 55,100 57,400 55,000 662,654
2017.02.08 55,100 1,000 56,100 56,200 54,700 522,399
2017.02.07 56,100 100 56,400 56,500 55,800 222,240
2017.02.06 56,200 200 56,600 56,600 55,600 256,332
2017.02.03 56,000 100 55,900 56,600 55,300 409,585
2017.02.02 55,900 800 56,300 57,800 55,600 591,950
2017.02.01 56,600 100 56,800 56,800 56,500 6,727
2017.01.31 56,700 300 56,400 57,200 56,000 388,406
2017.01.26 56,400 200 56,900 58,100 55,700 896,361
2017.01.25 56,600 1,900 54,500 57,400 54,500 1,188,956
2017.01.24 54,700 500 54,100 54,800 53,900 407,497
2017.01.23 54,200 1,300 53,500 54,800 53,500 766,708
2017.01.20 52,900 700 52,400 53,400 52,100 473,433
2017.01.19 52,200 400 53,100 53,100 52,000 468,036
2017.01.18 52,600 2,000 50,600 52,700 50,600 659,785
2017.01.17 50,600 100 50,300 51,100 50,300 231,872
2017.01.16 51,000 200 50,700 51,300 50,300 35,411
2017.01.13 50,800 1,100 51,400 51,700 50,700 317,928
2017.01.12 51,900 400 51,300 52,300 51,100 284,859
2017.01.11 51,500 800 50,700 51,800 50,300 330,718
2017.01.10 50,700 0 50,800 51,900 50,600 378,152
2017.01.09 50,700 1,200 52,000 52,000 50,400 476,824
2017.01.06 51,900 100 52,200 52,800 51,800 264,735
2017.01.05 52,000 300 51,900 52,400 51,500 280,801
2017.01.04 51,700 400 51,800 52,100 51,300 354,883
2017.01.03 52,100 1,600 51,000 52,300 50,800 543,496
2017.01.02 50,400 400 50,400 50,600 50,100 13,632
2016.12.29 50,800 400 50,400 50,900 49,850 328,440
2016.12.28 50,400 100 50,200 50,800 49,600 519,906
2016.12.27 50,300 950 49,450 50,700 49,400 727,492
2016.12.26 49,350 50 49,800 49,800 48,950 334,960
2016.12.23 49,400 1,300 48,150 49,450 48,100 576,454
2016.12.22 48,100 350 47,750 48,450 47,650 305,340
2016.12.21 47,750 200 48,350 49,200 47,700 663,750
2016.12.20 47,950 400 47,550 48,350 47,050 510,662
2016.12.19 47,550 1,650 46,000 47,750 46,000 660,799
2016.12.16 45,900 300 46,200 46,400 45,750 327,088
2016.12.15 46,200 250 46,050 46,300 45,850 243,455
2016.12.14 45,950 200 46,000 46,500 45,850 318,044
2016.12.13 45,750 200 45,750 45,950 45,550 287,535
2016.12.12 45,550 150 45,700 46,250 45,500 299,260
2016.12.09 45,700 350 45,150 45,800 44,900 351,029
2016.12.08 45,350 400 46,100 46,200 45,350 673,353
2016.12.07 45,750 500 46,500 46,650 45,300 443,424
2016.12.06 46,250 250 46,100 46,700 46,100 371,041
2016.12.05 46,000 600 46,450 46,500 45,800 267,265
2016.12.02 46,600 150 46,450 46,800 46,250 152,491
2016.12.01 46,750 450 46,500 47,000 45,900 208,855
2016.11.30 46,300 200 46,800 47,000 46,300 280,401
2016.11.29 46,500 200 45,950 46,850 45,950 154,732
2016.11.28 46,300 150 45,800 46,750 45,800 145,819
2016.11.25 46,150 300 45,850 46,500 45,650 140,794
2016.11.24 45,850 1,150 47,000 47,000 45,750 344,317
2016.11.23 47,000 650 47,500 47,750 47,000 278,399
2016.11.21 48,150 50 47,950 48,450 47,450 211,143
2016.11.18 48,100 750 48,850 49,100 48,000 319,734
2016.11.17 48,850 200 49,000 49,950 48,550 314,404
2016.11.16 49,050 850 50,700 50,900 48,650 668,660
2016.11.15 49,900 3,100 48,700 51,000 48,650 1,761,240
2016.11.14 46,800 50 47,050 47,150 46,400 172,617
2016.11.11 46,850 1,100 47,550 47,650 46,800 231,271
2016.11.10 47,950 950 47,500 48,000 47,150 275,694
2016.11.09 47,000 1,000 48,350 48,350 45,850 469,539
2016.11.08 48,000 200 48,400 48,450 47,200 168,331
2016.11.07 47,800 2,200 46,250 47,900 46,100 356,472
2016.11.04 45,600 350 46,000 46,400 45,350 241,013
2016.11.03 45,950 550 44,950 46,350 44,800 228,530
2016.11.02 45,400 1,150 46,100 46,200 45,350 367,668
2016.11.01 46,550 550 47,100 47,200 46,300 255,059
2016.10.31 47,100 1,250 48,200 48,200 47,100 322,513
2016.10.28 48,350 350 48,100 48,450 47,400 247,741
2016.10.27 48,000 750 47,300 48,350 47,300 276,780
2016.10.26 47,250 550 47,850 47,900 47,100 223,555
2016.10.25 47,800 550 48,350 48,400 47,750 216,574
2016.10.24 48,350 200 48,700 49,050 48,200 258,062
2016.10.21 48,150 1,050 47,350 48,750 47,050 374,493
2016.10.20 47,100 250 47,400 47,450 47,100 221,320
2016.10.19 47,350 50 47,300 47,950 47,300 175,463
2016.10.18 47,300 0 47,150 47,500 47,100 148,490
2016.10.17 47,300 250 47,850 47,850 47,300 182,376
2016.10.14 47,550 250 47,250 47,800 47,250 181,034
2016.10.13 47,300 750 48,050 48,150 47,200 240,393
2016.10.12 48,050 550 47,000 48,150 47,000 228,118
2016.10.10 47,800 350 47,150 48,900 47,100 490,053
2016.10.07 48,150 300 48,350 48,750 48,050 260,979
2016.10.06 48,450 50 48,600 48,850 48,350 294,074
2016.10.05 48,400 650 49,050 49,050 48,350 304,134
2016.10.04 49,050 150 49,150 49,550 49,000 170,408
2016.09.30 48,900 450 49,350 49,350 48,700 226,698
2016.09.29 49,350 1,000 48,750 49,600 48,500 326,193
2016.09.28 48,350 600 48,800 49,200 48,350 285,354
2016.09.27 48,950 250 48,650 49,100 48,500 169,259
2016.09.26 48,700 450 49,200 49,250 48,600 265,886
2016.09.23 49,150 400 49,200 49,700 49,000 385,113
2016.09.22 49,550 350 49,800 50,300 49,500 317,396
2016.09.21 49,900 1,000 49,050 50,000 49,000 426,064
2016.09.20 48,900 150 48,600 49,650 48,600 347,207
2016.09.19 48,750 50 48,300 49,450 48,250 434,767
2016.09.13 48,700 1,000 48,700 49,850 48,500 806,855
2016.09.12 47,700 3,900 50,000 50,300 47,400 1,951,814
2016.09.09 51,600 900 52,300 53,000 51,300 375,505
2016.09.07 53,000 600 53,800 53,900 52,900 290,808
2016.09.06 53,600 1,000 53,000 53,700 52,300 523,557
2016.09.02 52,700 700 51,600 52,800 51,400 494,713
2016.09.01 52,000 1,200 52,300 52,800 51,000 920,764
2016.08.31 53,200 1,600 54,400 54,900 53,100 657,233
2016.08.30 54,800 1,900 56,900 57,100 54,400 849,670
2016.08.29 56,700 1,100 57,000 57,300 56,300 345,778
2016.08.26 57,800 1,700 58,700 59,200 57,500 428,738
2016.08.25 59,500 700 58,800 59,800 58,400 335,194
2016.08.24 58,800 500 59,400 60,000 58,000 379,650
2016.08.23 59,800 200 60,300 60,700 59,700 53,029
2016.08.22 60,000 100 60,200 61,400 59,700 425,815
2016.08.19 60,900 400 61,300 61,300 60,600 28,325
2016.08.18 61,300 3,300 58,000 61,500 58,000 1,150,409
2016.08.17 58,000 400 57,400 58,300 57,300 160,552
2016.08.16 57,600 1,000 58,900 59,000 57,500 253,031
2016.08.12 58,600 100 58,700 59,100 58,200 239,193
2016.08.11 58,700 400 58,000 58,800 57,100 353,809
2016.08.10 58,300 1,200 59,500 59,600 58,100 387,023
2016.08.09 59,500 900 58,400 59,600 58,400 239,044
2016.08.08 58,600 300 59,800 60,500 58,500 468,151
2016.08.05 58,900 100 59,300 60,000 58,500 667,529
2016.08.04 58,800 3,600 56,300 59,000 56,300 1,192,838
2016.08.03 55,200 1,100 56,300 56,300 54,900 369,920
2016.08.02 56,300 1,100 57,400 57,500 56,200 313,719
2016.08.01 57,400 2,200 55,800 57,500 55,700 672,244
2016.07.29 55,200 200 55,000 56,200 54,400 416,894
2016.07.28 55,000 900 56,000 56,300 54,600 352,340
2016.07.27 55,900 0 55,600 56,100 55,200 255,818
2016.07.26 55,900 100 55,400 56,000 54,900 306,023
2016.07.25 55,800 500 55,700 56,100 54,600 630,115
2016.07.22 55,300 3,000 52,600 55,700 52,500 1,794,803
2016.07.21 52,300 100 52,500 52,500 51,700 172,626
2016.07.20 52,400 600 51,800 52,600 51,000 260,093
2016.07.19 51,800 300 52,000 52,700 51,600 238,050
2016.07.18 52,100 100 52,600 53,000 51,900 277,744
2016.07.15 52,000 200 53,100 53,200 51,900 520,834
2016.07.14 52,200 2,350 49,850 52,500 49,850 1,229,638
2016.07.13 49,850 2,250 48,000 49,900 48,000 697,011
2016.07.12 47,600 200 47,400 47,900 47,000 243,959
2016.07.11 47,400 700 46,800 47,600 46,750 271,059
2016.07.08 46,700 1,650 48,200 48,250 46,550 810,194
2016.07.06 48,200 1,200 49,000 49,300 48,150 413,797
2016.07.05 49,400 900 50,300 50,400 49,300 450,825
2016.07.04 50,300 100 50,400 50,700 50,100 161,183
2016.07.01 50,200 100 50,300 50,800 50,200 221,437
2016.06.30 50,100 100 50,500 50,500 50,000 183,239
2016.06.29 50,000 750 49,700 50,600 49,650 226,470
2016.06.28 49,250 50 48,650 49,700 48,650 212,250
2016.06.27 49,300 350 48,350 49,400 48,300 305,210
2016.06.24 49,650 1,250 51,400 51,600 49,350 697,436
2016.06.23 50,900 0 50,700 51,100 50,600 173,380
2016.06.22 50,900 200 50,800 51,200 50,400 220,164
2016.06.21 50,700 1,100 51,800 52,000 50,500 303,789
2016.06.20 51,800 600 51,600 52,000 51,300 239,130
2016.06.17 51,200 400 50,900 51,700 50,800 211,857
2016.06.16 50,800 500 51,500 51,800 50,700 272,985
2016.06.15 51,300 100 51,400 52,000 51,100 240,841
2016.06.14 51,400 1,000 52,200 52,400 51,100 330,353
2016.06.13 52,400 1,100 51,100 52,400 50,700 378,772
2016.06.10 51,300 200 51,200 51,400 50,800 186,054
2016.06.09 51,100 100 51,400 51,400 50,700 361,702
2016.06.08 51,200 600 51,900 52,000 50,700 331,543
2016.06.07 51,800 500 51,100 51,900 51,000 241,850
2016.06.03 51,300 600 51,000 51,800 50,700 287,274
2016.06.02 50,700 1,300 51,800 51,900 50,600 445,899
2016.06.01 52,000 200 51,700 52,200 51,100 345,007
2016.05.31 52,200 100 52,000 52,600 51,900 558,373
2016.05.30 52,300 900 53,100 53,200 52,100 220,076
2016.05.27 53,200 900 52,600 53,700 52,600 336,173
2016.05.26 52,300 300 53,000 53,200 52,100 323,871
2016.05.25 52,600 2,600 50,600 53,200 50,100 935,070
2016.05.24 50,000 600 51,000 51,000 50,000 229,492
2016.05.23 50,600 100 51,000 51,100 50,300 186,030
2016.05.20 50,500 0 50,500 51,300 50,200 305,543
2016.05.19 50,500 100 50,500 51,000 50,200 200,509
2016.05.18 50,600 300 50,700 50,900 49,950 319,478
2016.05.17 50,900 600 51,700 51,900 50,800 267,876
2016.05.16 51,500 1,550 50,000 51,800 50,000 380,427
2016.05.13 49,950 450 50,300 50,400 49,850 261,712
2016.05.12 50,400 0 50,200 50,500 49,850 144,337
2016.05.11 50,400 400 50,800 51,300 50,100 348,630
2016.05.10 50,800 1,100 49,550 51,100 49,550 331,869
2016.05.09 49,700 800 50,200 50,800 49,700 368,402
2016.05.04 50,500 700 50,900 51,100 50,400 352,610
2016.05.03 51,200 500 51,700 52,000 50,800 465,869
2016.05.02 51,700 400 52,100 52,600 51,600 237,115
2016.04.29 52,100 600 52,600 52,800 52,000 351,433
2016.04.28 52,700 100 53,100 53,200 52,600 296,796
2016.04.27 52,800 600 53,700 54,000 52,500 458,782
2016.04.26 53,400 1,400 54,800 54,900 53,300 732,700
2016.04.25 54,800 200 54,700 55,300 54,500 266,456
2016.04.22 54,600 100 54,600 55,200 54,600 243,103
2016.04.21 54,700 0 54,900 55,200 54,600 350,338
2016.04.20 54,700 1,100 56,000 56,300 54,600 494,552
2016.04.19 55,800 100 56,500 57,100 55,700 474,016
2016.04.18 55,900 800 55,100 56,300 55,000 386,976
2016.04.15 55,100 100 55,400 55,800 55,000 289,639
2016.04.14 55,200 100 55,400 55,600 55,100 292,119
2016.04.12 55,100 300 55,000 55,900 54,800 258,614
2016.04.11 54,800 0 54,500 55,000 54,400 180,506
2016.04.08 54,800 300 54,100 54,800 54,000 217,560
2016.04.07 54,500 300 54,800 55,300 54,000 404,366
2016.04.06 54,200 1,900 56,000 56,200 53,800 824,238
2016.04.05 56,100 100 56,100 57,000 55,600 360,917
2016.04.04 56,000 200 56,200 56,800 55,600 314,999
2016.04.01 56,200 2,600 59,000 59,000 56,000 651,914
2016.03.31 58,800 200 59,200 59,300 58,300 343,627
2016.03.30 59,000 3,000 57,100 59,200 57,100 879,394
2016.03.29 56,000 0 56,100 56,500 55,200 572,898
2016.03.28 56,000 0 56,100 56,600 55,800 257,999
2016.03.25 56,000 1,500 57,300 57,500 56,000 496,015
2016.03.24 57,500 1,300 58,500 58,800 56,800 494,297
2016.03.23 58,800 500 59,400 60,200 58,500 324,543
2016.03.22 59,300 1,000 60,400 60,600 59,000 377,369
2016.03.21 60,300 600 60,100 61,400 59,300 491,405
2016.03.18 59,700 400 60,100 60,900 59,300 518,339
2016.03.17 60,100 2,200 58,300 60,400 58,100 826,466
2016.03.16 57,900 200 58,200 58,500 57,500 301,557
2016.03.15 57,700 300 58,000 58,500 57,300 305,599
2016.03.14 58,000 1,100 59,700 59,800 57,900 465,080
2016.03.11 59,100 1,700 58,100 59,400 57,500 879,799
2016.03.10 57,400 1,100 56,400 57,400 55,800 522,314
2016.03.09 56,300 600 56,100 56,300 55,400 295,448
2016.03.08 55,700 500 56,300 56,600 55,600 291,202
2016.03.07 56,200 100 56,400 56,600 55,400 450,129
2016.03.04 56,100 300 56,300 57,200 55,800 638,063
2016.03.03 55,800 1,600 54,700 55,800 54,400 507,631
2016.03.02 54,200 0 55,200 55,500 53,900 650,323
2016.02.29 54,200 500 55,100 55,400 53,800 624,852
2016.02.26 54,700 2,300 56,600 57,400 54,600 905,645
2016.02.25 57,000 1,400 58,600 58,900 56,700 352,606
2016.02.24 58,400 2,100 56,100 58,400 56,100 450,870
2016.02.23 56,300 2,300 59,200 59,300 56,100 689,877
2016.02.22 58,600 500 59,200 60,000 57,900 505,633
2016.02.19 59,100 1,400 60,000 60,500 58,300 453,640
2016.02.18 60,500 200 60,800 60,900 59,600 372,984
2016.02.17 60,300 1,300 59,100 60,600 58,600 502,650
2016.02.16 59,000 700 58,000 59,000 57,600 253,624
2016.02.15 58,300 700 58,600 58,600 56,700 366,254
2016.02.12 57,600 3,500 54,000 58,500 53,800 799,536
2016.02.11 54,100 2,400 54,500 55,700 54,100 272,634
2016.02.05 56,500 100 56,500 57,200 55,600 246,700
2016.02.04 56,600 2,300 54,600 56,800 54,400 397,812
2016.02.03 55,500 1,600 56,500 56,700 55,100 87,154
2016.02.02 57,100 700 57,200 57,700 56,500 301,006
2016.02.01 57,800 2,600 55,300 57,900 55,000 602,092
2016.01.29 55,200 100 55,800 55,900 54,200 416,460
2016.01.28 55,100 800 53,500 55,300 52,900 378,612
2016.01.27 54,300 2,500 52,000 54,400 52,000 503,803
2016.01.26 51,800 2,300 53,900 53,900 51,500 608,420
2016.01.25 54,100 700 55,100 55,300 53,700 365,356
2016.01.22 54,800 1,400 54,200 55,100 53,600 371,391
2016.01.21 53,400 400 52,500 54,400 52,000 357,819
2016.01.20 53,000 2,600 55,700 55,800 53,000 524,153
2016.01.19 55,600 1,300 54,400 55,700 54,000 316,678
2016.01.18 55,400 700 55,500 55,600 55,000 14,883
2016.01.15 56,100 700 56,200 56,300 55,600 333,188
2016.01.14 55,400 1,600 56,400 56,400 54,700 593,074
2016.01.13 57,000 400 56,700 58,000 56,300 555,191
2016.01.12 56,600 3,500 60,400 60,700 56,200 838,634
2016.01.11 60,100 1,200 60,500 61,000 60,000 251,702
2016.01.08 61,300 300 60,200 61,600 59,500 422,786
2016.01.07 61,600 400 60,800 62,700 60,600 339,323
2016.01.06 61,200 400 62,000 62,000 60,400 394,981
2016.01.05 61,600 1,300 59,700 61,900 59,500 451,011
2016.01.04 60,300 2,600 62,900 63,300 60,300 458,845
2015.12.30 62,900 100 63,600 64,200 62,900 204,687
2015.12.29 63,000 0 62,300 63,200 62,300 241,412
2015.12.28 63,000 1,400 64,100 64,600 63,000 333,226
2015.12.24 64,400 1,400 66,100 66,700 64,300 457,706
2015.12.23 66,800 500 67,200 67,200 66,700 13,246
2015.12.22 67,300 200 67,600 67,600 66,700 297,972
2015.12.21 67,100 500 66,700 67,800 66,600 351,895
2015.12.18 66,600 700 66,800 67,500 66,300 435,559
2015.12.17 67,300 1,200 68,900 69,200 66,700 618,164
2015.12.16 68,500 300 69,800 69,900 68,400 440,054
2015.12.15 68,800 100 69,400 69,900 67,500 259,411
2015.12.14 68,700 1,700 69,400 69,500 68,100 347,398
2015.12.11 70,400 200 71,200 71,700 69,800 426,693
2015.12.10 70,600 2,700 68,000 72,000 67,800 1,494,916
2015.12.09 67,900 1,200 67,000 68,200 66,600 320,510
2015.12.08 66,700 100 66,900 67,900 66,700 282,252
2015.12.07 66,600 200 67,000 67,100 66,400 265,631
2015.12.04 66,800 700 67,000 67,500 66,500 255,608
2015.12.03 67,500 400 67,700 67,900 66,800 317,972
2015.12.02 67,900 1,100 69,500 70,100 67,700 476,235
2015.12.01 69,000 200 69,000 69,100 68,600 403,775
2015.11.30 69,200 1,300 69,900 70,500 69,200 363,921
2015.11.27 70,500 500 71,000 71,400 70,100 157,705
2015.11.26 71,000 1,600 69,800 71,400 69,400 324,331
2015.11.25 69,400 2,100 71,300 71,400 69,400 367,256
2015.11.24 71,500 900 70,600 71,900 70,400 358,161
2015.11.23 70,600 700 70,300 71,600 70,100 357,957
2015.11.20 69,900 500 70,500 71,100 69,400 338,050
2015.11.19 70,400 1,000 69,900 71,400 69,100 712,594
2015.11.18 69,400 3,100 66,500 69,900 66,400 962,039
2015.11.17 66,300 300 66,700 66,900 65,900 311,956
2015.11.16 66,000 500 66,000 67,300 65,900 326,407
2015.11.13 66,500 2,900 63,200 67,100 63,100 563,320
2015.11.12 63,600 300 63,700 64,300 63,200 196,208
2015.11.11 63,900 100 64,200 64,900 63,300 228,751
2015.11.10 64,000 600 62,500 64,300 62,400 255,836
2015.11.09 63,400 1,600 64,500 65,000 63,200 231,853
2015.11.06 65,000 200 64,700 66,400 64,400 343,011
2015.11.05 64,800 900 63,600 64,800 62,800 351,452
2015.11.04 63,900 1,900 65,900 66,300 63,300 592,343
2015.11.03 65,800 0 66,100 66,600 65,600 252,611
2015.11.02 65,800 600 65,600 66,000 64,900 326,159
2015.10.30 65,200 1,700 67,100 67,700 64,800 548,584
2015.10.29 66,900 200 67,300 69,300 66,700 628,063
2015.10.28 67,100 100 67,000 68,300 65,400 458,639
2015.10.27 67,200 1,400 68,600 68,600 66,300 420,435
2015.10.26 68,600 300 69,000 69,400 68,000 265,932
2015.10.23 68,300 100 69,000 69,500 68,200 470,038
2015.10.22 68,200 600 67,800 68,900 67,000 693,424
2015.10.21 67,600 2,600 65,200 68,300 65,000 970,592
2015.10.20 65,000 1,400 63,600 65,300 63,600 484,345
2015.10.19 63,600 600 64,300 64,600 63,500 214,070
2015.10.16 64,200 100 64,500 65,100 63,500 324,435
2015.10.15 64,300 2,800 62,100 64,300 61,900 711,987
2015.10.14 61,500 100 61,300 62,300 60,800 406,480
2015.10.13 61,400 600 61,600 62,800 61,200 423,237
2015.10.12 62,000 0 62,400 62,800 61,600 515,724
2015.10.08 62,000 100 62,800 63,900 61,300 570,619
2015.10.07 61,900 800 63,000 64,800 61,500 1,029,103
2015.10.06 61,100 1,200 62,800 63,000 60,700 613,682
2015.10.05 62,300 1,200 64,300 64,600 62,200 365,461
2015.10.02 63,500 500 63,600 65,500 63,200 419,423
2015.10.01 63,000 1,300 64,300 64,400 62,900 355,300
2015.09.30 64,300 500 62,200 64,300 62,200 312,249
2015.09.25 63,800 500 64,400 65,100 62,600 213,900
2015.09.24 64,300 1,200 63,600 64,400 62,700 317,063
2015.09.23 63,100 2,000 64,400 64,700 62,100 599,037
2015.09.22 65,100 300 66,300 66,300 64,300 323,510
2015.09.21 65,400 0 64,900 65,900 64,600 289,748
2015.09.18 65,400 400 65,300 65,700 63,800 441,155
2015.09.17 65,000 1,800 66,800 67,300 65,000 583,106
2015.09.16 66,800 3,400 64,000 66,900 64,000 966,483
2015.09.15 63,400 100 63,600 63,700 62,400 332,065
2015.09.14 63,300 400 63,400 63,700 61,600 554,488
2015.09.11 63,700 1,000 64,700 65,800 63,000 454,189
2015.09.10 64,700 800 64,900 65,400 63,500 574,382
2015.09.09 65,500 1,600 65,000 65,500 64,300 462,643
2015.09.08 63,900 1,000 63,500 64,500 63,000 334,769
2015.09.07 62,900 100 62,800 64,200 62,500 330,744
2015.09.04 63,000 900 64,700 64,700 62,700 551,660
2015.09.03 63,900 2,300 62,100 64,300 62,100 804,522
2015.09.02 61,600 600 59,700 62,500 59,600 622,043
2015.09.01 61,000 300 60,800 61,400 60,000 655,415
2015.08.31 60,700 1,800 59,600 61,000 58,900 975,515
2015.08.28 58,900 2,600 57,300 59,500 57,000 860,107
2015.08.27 56,300 0 57,200 57,600 55,700 563,477
2015.08.26 56,300 2,300 54,200 56,600 53,600 529,280
2015.08.25 54,000 2,500 52,400 54,900 51,000 585,242
2015.08.24 51,500 300 51,400 53,100 50,500 391,087
2015.08.21 51,800 1,400 51,500 53,100 50,900 463,824
2015.08.20 53,200 500 52,600 54,200 52,500 364,754
2015.08.19 52,700 200 52,000 53,200 52,000 344,961
2015.08.18 52,500 1,600 53,500 53,900 52,000 467,059
2015.08.17 54,100 1,000 55,800 56,100 54,100 293,923
2015.08.13 55,100 1,600 53,500 55,800 53,100 362,245
2015.08.12 53,500 100 53,000 54,700 52,300 398,632
2015.08.11 53,400 1,200 55,500 55,600 53,200 401,615
2015.08.10 54,600 1,000 55,600 55,800 54,000 402,283
2015.08.07 55,600 800 55,700 56,600 55,100 320,555
2015.08.06 56,400 300 57,000 57,500 55,200 528,183
2015.08.05 56,700 500 57,800 59,800 56,400 809,623
2015.08.04 57,200 3,300 54,700 57,700 54,300 940,664
2015.08.03 53,900 400 54,700 54,800 52,800 287,868
2015.07.31 54,300 1,000 55,400 56,000 54,000 389,948
2015.07.30 55,300 1,500 54,500 55,800 53,900 553,771
2015.07.29 53,800 100 55,000 55,200 53,400 480,068
2015.07.28 53,900 2,800 50,900 55,900 50,100 955,685
2015.07.27 51,100 1,000 49,950 51,800 49,300 285,461
2015.07.24 50,100 1,200 50,900 51,300 50,100 272,265
2015.07.23 51,300 900 52,300 53,200 51,300 246,915
2015.07.22 52,200 1,200 53,400 53,500 51,600 382,557
2015.07.21 53,400 300 54,300 54,300 53,100 214,492
2015.07.20 53,700 800 52,200 54,900 51,100 297,308
2015.07.17 52,900 2,500 56,200 56,200 52,900 486,835
2015.07.16 55,400 100 54,600 55,900 53,900 484,831
2015.07.15 55,300 5,300 50,400 57,500 50,300 1,502,304
2015.07.14 50,000 300 50,800 51,400 50,000 340,838
2015.07.13 50,300 0 50,400 50,500 49,700 169,763
2015.07.10 50,300 650 49,700 50,500 49,000 247,203
2015.07.09 49,650 250 49,600 50,000 48,800 266,649
2015.07.08 49,900 900 51,400 51,400 49,900 358,257
2015.07.07 50,800 400 50,900 51,100 50,400 314,630
2015.07.06 50,400 700 50,900 52,600 50,400 303,254
2015.07.03 51,100 500 51,400 51,600 50,900 170,586
2015.07.02 51,600 600 52,700 53,100 51,200 242,284
2015.07.01 52,200 1,100 50,900 52,700 50,600 286,184
2015.06.30 51,100 300 50,100 51,400 50,100 291,921
2015.06.29 50,800 1,700 51,500 52,000 50,700 322,551
2015.06.26 52,500 1,800 54,000 54,200 52,400 396,900
2015.06.25 54,300 400 53,400 54,400 53,300 259,899
2015.06.24 53,900 500 54,100 54,200 52,800 309,153
2015.06.23 53,400 1,600 52,300 54,300 52,300 419,593
2015.06.22 51,800 100 51,400 52,200 51,400 215,370
2015.06.18 51,600 1,800 53,300 53,800 51,600 560,555
2015.06.17 53,400 300 53,500 54,000 53,100 347,459
2015.06.16 53,100 2,500 55,300 56,000 53,000 477,990
2015.06.15 55,600 100 55,200 56,400 55,200 185,677
2015.06.12 55,500 2,400 57,700 57,700 55,300 503,785
2015.06.11 57,900 600 58,000 58,500 56,100 595,384
2015.06.10 57,300 1,700 56,100 57,500 56,000 464,965
2015.06.09 55,600 0 55,600 56,800 55,500 395,052
2015.06.08 55,600 2,100 57,300 57,600 55,500 487,882
2015.06.05 57,300 400 57,700 58,200 57,000 73,192
2015.06.04 57,700 200 57,200 59,000 57,100 407,890
2015.06.03 57,900 2,700 60,400 61,000 57,300 721,057
2015.06.02 60,600 2,400 58,900 61,500 58,800 959,654
2015.06.01 58,200 3,000 56,100 58,800 56,100 818,371
2015.05.29 55,200 2,200 57,300 57,400 55,000 1,456,403
2015.05.28 57,400 4,000 62,100 62,400 57,300 1,374,828
2015.05.27 61,400 2,000 62,600 63,000 61,100 456,786
2015.05.26 63,400 600 64,400 64,600 63,300 270,802
2015.05.22 64,000 1,700 62,100 64,000 61,900 352,604
2015.05.21 63,300 1,400 64,600 64,700 63,100 101,570
2015.05.20 64,700 1,400 63,300 64,900 63,300 382,307
2015.05.19 63,300 600 63,000 64,800 63,000 310,523
2015.05.18 62,700 2,000 64,500 65,000 62,500 333,461
2015.05.14 64,800 3,600 61,200 65,000 61,000 763,797
2015.05.13 61,200 1,000 61,900 62,800 61,000 462,152
2015.05.11 62,900 300 63,300 64,400 62,200 367,677
2015.05.08 63,200 500 64,300 64,500 62,900 209,702
2015.05.07 63,700 1,300 62,000 65,200 62,000 575,862
2015.05.06 62,400 3,900 65,900 66,100 62,300 677,174
2015.05.04 66,300 1,200 68,000 68,000 66,200 284,939
2015.04.30 67,500 700 66,200 68,000 65,300 609,051
2015.04.29 66,800 600 66,700 67,400 65,800 447,890
2015.04.28 66,200 1,700 68,300 68,600 66,200 855,265
2015.04.27 67,900 1,900 71,000 71,100 67,100 1,051,893
2015.04.24 69,800 2,400 72,300 74,100 69,400 1,136,959
2015.04.23 72,200 3,400 69,200 72,400 68,800 818,964
2015.04.22 68,800 1,800 70,600 70,800 68,000 863,587
2015.04.21 70,600 2,200 73,200 73,500 69,500 1,434,745
2015.04.20 72,800 1,200 73,300 73,900 72,200 580,460
2015.04.17 74,000 200 74,700 75,500 73,700 390,150
2015.04.16 74,200 1,100 75,400 75,600 73,700 498,049
2015.04.14 76,000 600 77,000 77,100 75,300 307,650
2015.04.13 76,600 400 76,700 76,800 75,100 447,522
2015.04.10 76,200 1,000 75,700 77,000 75,600 425,940
2015.04.09 75,200 1,200 74,500 75,900 74,000 416,749
2015.04.08 74,000 700 74,700 74,800 73,200 386,430
2015.04.07 74,700 500 75,600 76,000 73,700 382,756
2015.04.06 75,200 500 74,100 76,700 73,500 467,261
2015.04.03 74,700 100 74,000 75,000 72,800 367,040
2015.04.02 74,600 1,900 73,400 74,800 71,200 1,066,781
2015.04.01 72,700 4,200 76,000 76,300 71,800 1,702,541
2015.03.31 76,900 3,400 80,100 80,300 74,900 1,307,624
2015.03.30 80,300 400 81,400 81,400 79,400 255,578
2015.03.27 80,700 700 80,200 81,300 80,000 306,996
2015.03.26 80,000 1,800 81,300 81,400 79,900 467,676
2015.03.25 81,800 2,300 80,000 82,000 79,800 820,938
2015.03.24 79,500 1,100 78,700 79,900 77,900 415,270
2015.03.23 78,400 200 78,200 79,200 77,800 240,277
2015.03.20 78,200 600 78,300 78,600 77,200 325,457
2015.03.19 77,600 1,100 79,300 80,000 77,100 569,699
2015.03.17 79,400 700 79,300 79,600 78,100 403,551
2015.03.16 78,700 200 78,400 79,300 77,500 462,541
2015.03.13 78,900 300 79,500 79,500 77,400 544,579
2015.03.12 78,600 1,200 78,100 79,700 76,800 1,036,531
2015.03.11 77,400 2,800 74,200 78,400 74,100 1,308,353
2015.03.10 74,600 3,400 72,300 75,000 72,300 999,970
2015.03.09 71,200 500 71,100 71,900 70,900 233,125
2015.03.05 72,700 400 72,200 73,000 72,000 307,966
2015.03.04 72,300 500 71,800 72,700 71,600 336,864
2015.03.03 71,800 900 72,100 73,000 71,700 617,316
2015.02.27 68,900 900 67,600 69,000 67,400 307,773
2015.02.26 68,000 400 68,900 68,900 67,100 363,512
2015.02.25 68,400 400 69,400 69,500 68,200 275,499
2015.02.24 68,800 100 68,300 69,300 68,300 270,991
2015.02.23 68,900 2,300 67,600 69,000 67,100 456,672
2015.02.17 66,600 300 66,000 67,000 65,800 162,413
2015.02.16 66,300 600 66,400 66,900 66,000 194,113
2015.02.13 66,900 1,300 65,800 67,400 65,800 324,393
2015.02.12 65,600 1,600 66,500 67,100 65,300 380,115
2015.02.11 67,200 500 67,400 68,000 66,900 270,201
2015.02.10 67,700 200 67,300 68,400 67,300 173,410
2015.02.09 67,500 600 68,600 68,700 67,500 301,642
2015.02.06 68,100 300 67,700 68,200 67,200 214,470
2015.02.05 67,800 0 67,800 68,200 67,300 205,967
2015.02.04 67,800 400 67,900 68,300 67,600 347,374
2015.02.03 67,400 500 67,200 67,800 66,500 454,073
2015.02.02 66,900 100 67,200 67,800 65,700 511,910
2015.01.30 67,000 2,600 66,300 67,900 65,900 950,596
2015.01.29 64,400 500 63,300 65,300 62,600 504,185
2015.01.28 63,900 3,000 65,500 66,000 63,500 901,177
2015.01.27 66,900 1,500 66,000 66,900 65,600 521,095
2015.01.26 65,400 500 65,900 66,100 64,500 165,988
2015.01.23 65,900 0 66,200 66,500 65,100 255,917
2015.01.22 65,900 500 65,900 66,200 64,600 410,243
2015.01.21 65,400 1,600 63,800 65,400 63,200 526,505
2015.01.20 63,800 400 63,900 64,300 63,100 334,520
2015.01.19 63,400 1,200 62,400 63,500 62,400 330,597
2015.01.15 63,500 200 63,600 64,700 62,500 452,064
2015.01.14 63,700 1,500 62,900 64,000 62,400 563,213
2015.01.13 62,200 400 62,600 62,900 61,200 352,976
2015.01.12 62,600 700 61,500 62,900 61,300 372,863
2015.01.09 61,900 1,900 61,000 62,500 60,900 753,299
2015.01.07 56,700 400 57,000 57,900 56,300 287,357
2015.01.05 58,700 3,200 55,500 59,200 54,600 484,314
2015.01.02 55,500 800 54,300 55,900 54,300 289,086
2014.12.30 54,700 2,100 57,300 57,300 54,500 511,551
2014.12.29 56,800 1,100 58,100 58,200 56,800 192,337
2014.12.26 57,900 100 57,800 58,400 57,600 168,900
2014.12.24 57,800 200 58,000 58,500 57,500 124,521
2014.12.23 58,000 300 57,800 58,900 57,400 194,727
2014.12.19 56,700 1,200 58,500 58,900 56,600 450,952
2014.12.18 57,900 100 59,600 59,600 57,500 250,806
2014.12.17 58,000 1,300 59,500 59,900 57,900 303,545
2014.12.16 59,300 200 59,500 59,500 58,500 215,031
2014.12.15 59,500 600 57,400 59,700 57,400 255,250
2014.12.12 58,900 600 59,200 59,600 58,400 303,515
2014.12.11 59,500 200 58,800 60,000 57,700 456,364
2014.12.10 59,300 1,300 60,400 60,600 59,000 296,414
2014.12.09 60,600 100 61,000 61,300 60,000 335,293
2014.12.08 60,700 800 60,300 61,100 59,600 330,967
2014.12.05 59,900 2,300 58,200 60,700 58,000 495,824
2014.12.04 57,600 200 57,400 58,800 57,000 453,583
2014.12.03 57,800 1,900 59,500 59,900 57,400 470,588
2014.12.02 59,700 1,200 58,000 60,300 58,000 409,045
2014.12.01 58,500 2,300 60,800 60,800 58,200 582,729
2014.11.28 60,800 300 61,000 62,200 59,500 517,165
2014.11.27 60,500 500 60,900 62,500 60,500 1,183,403
2014.11.26 60,000 4,400 56,400 60,900 56,100 1,613,669
2014.11.25 55,600 400 56,000 56,300 55,000 345,127
2014.11.24 55,700 200 56,300 56,300 55,000 311,671
2014.11.21 55,500 600 55,700 56,500 55,300 458,375
2014.11.20 54,900 800 54,000 55,300 53,500 375,992
2014.11.19 54,100 300 55,000 55,400 52,600 517,734
2014.11.18 54,400 1,000 55,400 55,800 54,100 426,727
2014.11.17 55,400 2,200 52,800 55,900 52,600 632,263
2014.11.14 53,200 1,000 54,000 54,100 52,000 670,058
2014.11.13 54,200 600 55,300 55,500 53,000 771,792
2014.11.12 54,800 400 55,400 55,400 53,500 603,245
2014.11.11 55,200 600 55,000 56,000 53,600 810,821
2014.11.10 54,600 2,100 53,200 55,200 53,000 1,245,307
2014.11.07 52,500 3,100 49,450 52,500 49,450 1,454,016
2014.11.06 49,400 3,750 46,000 49,500 46,000 924,029
2014.11.05 45,650 1,300 46,450 46,850 45,600 484,983
2014.11.04 46,950 1,450 45,350 48,200 44,950 1,079,372
2014.11.03 45,500 3,200 49,200 49,350 45,500 1,237,198
2014.10.31 48,700 1,700 47,400 50,200 46,200 1,541,072
2014.10.30 47,000 2,000 45,200 47,700 44,200 1,278,110
2014.10.29 45,000 3,550 41,950 45,000 41,750 1,020,593
2014.10.28 41,450 0 41,750 42,300 41,350 449,583
2014.10.27 41,450 700 40,950 41,700 40,700 422,413
2014.10.24 40,750 600 40,300 40,800 39,950 366,215
2014.10.23 40,150 600 40,850 41,200 39,800 424,704
2014.10.22 40,750 750 40,650 41,350 40,200 468,677
2014.10.21 40,000 1,150 40,950 41,000 40,000 455,949
2014.10.20 41,150 450 41,200 41,550 40,700 488,545
2014.10.17 40,700 450 40,300 40,700 40,100 409,594
2014.10.16 40,250 1,600 41,450 41,450 40,000 629,818
2014.10.15 41,850 1,500 43,350 43,850 41,550 520,748
2014.10.13 42,900 500 42,600 43,950 42,500 500,534
2014.10.10 43,400 1,500 44,600 44,800 43,350 681,939
2014.10.08 44,900 1,450 45,850 46,850 44,400 628,984
2014.10.07 46,350 450 45,800 47,900 45,650 404,988
2014.10.06 45,900 450 46,400 47,000 45,900 378,860
2014.10.02 46,350 550 46,000 47,100 45,350 655,913
2014.10.01 46,900 2,600 49,150 49,500 46,850 926,496
2014.09.30 49,500 1,400 50,600 51,100 49,050 630,960
2014.09.29 50,900 2,500 54,200 54,300 50,100 839,623
2014.09.26 53,400 3,000 50,000 53,500 49,900 838,492
2014.09.25 50,400 1,100 51,800 52,000 50,000 501,502
2014.09.24 51,500 1,600 53,000 53,200 51,200 591,326
2014.09.23 53,100 800 53,800 54,500 53,000 251,540
2014.09.22 53,900 500 54,300 54,500 53,700 219,615
2014.09.19 53,400 300 53,800 54,000 53,200 271,645
2014.09.18 53,700 500 54,200 54,300 53,400 195,326
2014.09.17 54,200 200 54,500 54,900 54,000 198,602
2014.09.16 54,200 200 53,800 54,500 53,700 101,444
2014.09.15 54,000 700 54,600 54,600 53,600 140,257
2014.09.12 54,700 500 55,300 55,700 54,300 256,717
2014.09.11 55,200 1,100 54,300 55,400 54,100 339,649
2014.09.05 54,100 700 54,900 54,900 53,700 191,735
2014.09.04 54,800 1,900 53,500 54,900 53,200 442,535
2014.09.03 52,900 1,600 54,400 54,600 52,800 393,183
2014.09.02 54,500 600 55,200 55,700 54,300 252,951
2014.09.01 55,100 200 55,400 55,800 54,900 317,703
2014.08.29 54,900 1,100 53,800 55,600 53,800 520,287
2014.08.28 53,800 500 53,600 54,200 53,300 327,772
2014.08.27 53,300 900 54,500 54,700 52,700 796,679
2014.08.26 54,200 500 54,600 55,400 54,100 530,570
2014.08.25 54,700 1,100 55,300 55,600 54,600 493,551
2014.08.22 55,800 1,000 57,200 57,200 55,700 372,790
2014.08.21 56,800 900 57,400 57,500 56,700 318,489
2014.08.20 57,700 600 58,300 58,600 57,400 260,021
2014.08.19 58,300 0 58,300 58,800 58,100 173,154
2014.08.18 58,300 500 58,400 58,800 58,100 178,813
2014.08.14 58,800 800 59,400 59,400 58,200 277,993
2014.08.13 59,600 500 59,200 59,600 58,700 186,514
2014.08.12 59,100 0 59,200 59,700 59,000 144,580
2014.08.11 59,300 600 58,700 59,700 58,600 163,712
2014.08.08 58,700 500 59,200 59,800 58,000 260,755
2014.08.07 59,200 400 59,500 60,500 58,800 261,028
2014.08.06 59,600 1,300 60,900 61,200 59,600 353,508
2014.08.05 60,900 200 61,300 61,400 60,600 176,381
2014.08.04 61,100 600 62,000 62,500 60,700 284,721
2014.08.01 61,700 1,600 62,600 62,900 61,600 462,705
2014.07.31 63,300 1,300 62,200 63,300 62,200 706,170
2014.07.30 62,000 200 62,300 62,700 61,300 593,957
2014.07.29 62,200 1,800 60,500 62,400 60,500 634,964
2014.07.28 60,400 200 60,800 60,900 60,100 328,860
2014.07.25 60,600 0 60,700 61,700 60,500 225,822
2014.07.24 60,600 1,300 62,300 62,400 60,500 364,278
2014.07.23 61,900 500 61,700 62,200 61,200 451,545
2014.07.22 61,400 1,900 59,500 61,500 59,400 640,610
2014.07.21 59,500 300 59,400 60,000 59,300 206,254
2014.07.18 59,200 400 59,400 59,400 58,800 176,425
2014.07.17 59,600 200 59,600 59,700 59,400 203,932
2014.07.16 59,400 0 59,700 59,700 59,000 263,380
2014.07.15 59,400 200 59,300 59,400 58,200 356,018
2014.07.14 59,200 200 59,100 59,600 59,000 343,978
2014.07.11 59,000 700 58,200 59,600 57,900 602,342
2014.07.10 58,300 300 58,100 58,900 58,100 362,572
2014.07.09 58,000 400 57,700 58,100 57,300 329,057
2014.07.08 57,600 400 57,200 58,000 57,000 264,518
2014.07.07 57,200 400 57,600 57,900 57,100 281,363
2014.07.04 57,600 1,000 58,700 58,800 57,500 462,658
2014.07.03 58,600 100 58,700 59,400 58,500 309,857
2014.07.02 58,700 700 58,400 59,400 58,000 397,671
2014.07.01 58,000 300 58,000 58,200 57,600 150,620
2014.06.30 58,300 100 58,500 58,600 57,800 195,143
2014.06.27 58,200 500 58,100 58,900 57,900 257,014
2014.06.26 57,700 300 57,400 58,100 57,400 304,663
2014.06.25 57,400 800 57,600 57,900 57,300 343,151
2014.06.24 58,200 500 57,100 58,600 57,100 324,663
2014.06.23 57,700 800 58,600 59,000 57,300 547,282
2014.06.20 58,500 1,600 59,700 59,800 58,300 717,194
2014.06.19 60,100 1,100 60,900 61,000 59,800 580,065
2014.06.18 61,200 600 60,700 61,300 60,400 282,089
2014.06.17 60,600 300 60,600 60,800 60,300 274,328
2014.06.16 60,300 0 60,100 60,500 59,000 486,645
2014.06.13 60,300 700 61,100 61,400 60,100 395,475
2014.06.12 61,000 200 60,500 61,500 60,300 490,189
2014.06.11 60,800 1,400 62,200 62,300 60,000 919,297
2014.06.10 62,200 800 62,700 63,200 61,800 507,514
2014.06.09 63,000 1,300 62,200 63,400 62,000 419,091
2014.06.05 62,000 800 62,900 63,800 62,000 429,013
2014.06.03 62,800 400 65,100 65,200 62,800 652,286
2014.06.02 63,200 300 63,000 63,400 62,600 212,898
2014.05.30 63,000 700 63,900 64,000 63,000 282,803
2014.05.29 63,700 500 64,100 64,800 63,700 454,168
2014.05.28 64,200 300 64,200 64,600 64,000 359,143
2014.05.27 64,500 0 64,800 65,100 64,100 323,975
2014.05.26 64,500 300 64,100 64,800 64,100 183,786
2014.05.23 64,200 300 64,800 64,800 63,800 444,037
2014.05.22 64,500 100 64,400 65,000 64,400 327,999
2014.05.21 64,400 500 64,200 64,900 64,200 307,399
2014.05.20 64,900 300 64,600 65,300 64,600 312,896
2014.05.19 64,600 1,000 65,600 65,900 64,100 595,233
2014.05.16 65,600 1,000 66,400 66,500 65,000 562,398
2014.05.15 66,600 300 66,200 67,300 66,100 238,517
2014.05.14 66,300 1,000 65,500 66,300 65,400 402,724
2014.05.13 65,300 400 65,500 65,800 65,200 413,443
2014.05.12 64,900 1,900 66,200 66,500 64,500 776,954
2014.05.09 66,800 300 67,000 68,400 66,600 318,793
2014.05.08 66,500 1,000 65,200 68,000 65,200 627,924
2014.05.07 65,500 1,000 66,700 67,000 65,500 285,462
2014.05.02 66,500 300 66,200 66,700 65,800 303,884
2014.04.30 66,200 3,000 69,200 69,400 65,900 1,150,264
2014.04.29 69,200 200 69,100 70,000 68,400 328,619
2014.04.28 69,000 300 68,600 69,500 68,300 429,654
2014.04.25 69,300 1,800 71,000 71,000 69,200 514,330
2014.04.24 71,100 1,400 72,600 72,800 70,200 657,333
2014.04.23 72,500 500 73,100 73,900 72,500 213,566
2014.04.22 73,000 0 73,100 73,500 72,200 227,411
2014.04.21 73,000 200 73,300 73,800 72,600 192,364
2014.04.18 72,800 900 73,900 74,200 72,200 501,466
2014.04.17 73,700 200 74,200 74,700 73,300 332,475
2014.04.16 73,900 1,700 72,400 74,300 71,900 870,645
2014.04.15 72,200 200 72,800 72,800 71,700 592,498
2014.04.14 72,000 2,800 69,600 72,200 69,600 1,191,633
2014.04.11 69,200 600 68,800 69,500 68,600 199,707
2014.04.10 69,700 200 70,100 70,200 69,500 263,699
2014.04.09 69,500 600 69,500 70,200 69,400 438,941
2014.04.08 68,900 200 69,400 69,400 68,500 311,389
2014.04.07 69,100 800 68,000 69,600 68,000 493,222
2014.04.04 68,300 1,300 67,000 68,600 67,000 488,477
2014.04.03 67,000 1,500 68,300 68,800 66,600 705,709
2014.04.02 68,500 500 69,300 69,400 68,100 354,580
2014.04.01 69,000 300 69,100 69,400 68,400 296,083
2014.03.31 69,300 1,100 68,600 69,500 68,600 561,710
2014.03.28 68,200 0 68,100 68,400 67,700 215,419
2014.03.27 68,200 1,500 66,700 68,700 66,700 660,858
2014.03.26 66,700 300 67,500 67,700 66,400 355,386
2014.03.25 67,000 200 67,200 67,400 66,400 306,260
2014.03.24 67,200 700 66,700 67,400 66,600 317,035
2014.03.21 66,500 1,600 65,500 66,600 65,400 331,865
2014.03.20 64,900 1,400 66,200 66,400 64,800 275,571
2014.03.19 66,300 800 66,800 66,800 66,000 298,283
2014.03.18 65,500 100 65,700 66,200 65,000 339,444
2014.03.17 65,400 600 64,900 65,900 64,800 215,967
2014.03.14 64,800 400 63,800 65,200 63,600 338,470
2014.03.13 64,400 400 64,600 65,200 64,400 405,628
2014.03.12 64,000 1,700 65,300 65,500 63,900 500,805
2014.03.11 65,700 1,800 67,500 67,500 65,400 824,520
2014.03.10 67,500 300 67,300 68,100 67,200 226,102
2014.03.07 67,800 500 68,300 69,200 67,600 350,592
2014.03.06 68,300 1,000 68,400 68,500 66,900 635,687
2014.03.05 69,300 200 70,500 70,500 69,100 332,540
2014.03.04 69,500 100 68,900 70,600 68,900 438,627
2014.03.03 69,400 1,600 67,900 69,800 67,800 656,744
2014.02.28 67,800 600 68,600 69,300 67,300 418,494
2014.02.27 68,400 900 67,400 68,800 67,400 446,550
2014.02.26 67,500 0 67,100 67,900 66,500 292,972
2014.02.25 67,500 300 68,100 68,700 66,800 440,477
2014.02.24 67,800 200 68,000 69,000 67,200 365,863
2014.02.21 68,000 2,400 65,900 68,000 65,900 483,905
2014.02.19 66,900 300 67,100 68,500 66,900 563,334
2014.02.18 66,600 0 67,100 67,300 66,500 193,645
2014.02.17 66,600 300 67,700 68,300 66,000 258,854
2014.02.14 66,900 900 66,500 68,000 66,400 361,642
2014.02.12 64,800 100 65,300 65,400 64,800 223,484
2014.02.11 64,700 100 64,400 65,200 63,700 276,396
2014.02.10 64,800 100 64,900 65,300 64,700 178,630
2014.02.07 64,700 700 65,000 65,400 64,500 427,772
2014.02.06 64,000 800 63,100 64,600 63,000 310,945
2014.02.05 63,200 300 63,300 63,900 63,200 302,598
2014.02.04 62,900 2,300 64,100 64,300 62,000 883,527
2014.02.03 65,200 1,500 66,500 66,600 65,100 431,093
2014.01.29 66,700 200 67,500 67,800 66,600 406,484
2014.01.28 66,900 1,000 67,000 68,000 66,400 464,302
2014.01.27 67,900 1,400 67,700 68,300 67,200 401,136
2014.01.24 69,300 1,200 70,500 70,500 68,600 341,259
2014.01.23 70,500 0 71,000 71,400 70,500 320,747
2014.01.22 70,500 100 70,400 71,700 70,300 392,143
2014.01.21 70,400 800 69,200 70,700 69,200 457,499
2014.01.20 69,600 500 70,000 70,100 68,000 314,939
2014.01.17 70,100 900 71,200 71,400 69,500 368,012
2014.01.16 71,000 1,900 69,200 72,100 69,100 903,058
2014.01.15 69,100 1,500 68,400 69,400 68,000 545,452
2014.01.14 67,600 0 67,200 68,400 66,400 463,481
2014.01.13 67,600 500 68,400 68,800 67,500 310,557
2014.01.10 68,100 200 68,400 68,900 67,700 317,933
2014.01.09 68,300 1,300 67,100 68,800 67,100 634,878
2014.01.08 67,000 1,300 68,200 68,700 67,000 601,374
2014.01.07 68,300 100 67,700 69,000 67,300 371,701
2014.01.06 68,200 1,300 69,600 69,800 68,000 563,320
2014.01.03 69,500 200 69,500 70,200 69,400 569,225
2014.01.02 69,700 3,300 73,000 73,000 69,600 969,316
2013.12.30 73,000 1,100 73,600 73,800 72,500 473,368
2013.12.27 74,100 300 73,700 74,200 73,100 269,673
2013.12.26 73,800 1,000 73,000 74,200 73,000 419,995
2013.12.24 72,800 100 72,800 73,200 72,400 229,502
2013.12.23 72,700 300 72,900 73,900 72,200 378,823
2013.12.20 73,000 1,000 71,700 73,400 71,700 392,996
2013.12.19 72,000 1,000 73,800 73,900 71,500 519,698
2013.12.18 73,000 1,000 73,700 74,000 72,400 475,838
2013.12.17 74,000 0 74,500 75,100 73,500 285,439
2013.12.16 74,000 400 74,400 74,700 73,500 326,842
2013.12.13 74,400 700 75,100 75,300 74,000 373,681
2013.12.12 75,100 0 75,300 75,700 74,500 396,288
2013.12.11 75,100 1,000 75,200 76,500 75,100 353,768
2013.12.10 76,100 1,100 77,300 77,300 75,300 479,045
2013.12.09 77,200 100 78,100 78,500 76,500 319,950
2013.12.06 77,300 300 77,600 78,700 76,800 274,144
2013.12.05 77,600 1,200 78,800 79,000 77,200 354,502
2013.12.04 78,800 900 79,200 79,600 78,100 265,936
2013.12.03 79,700 700 79,900 80,100 79,100 222,523
2013.12.02 80,400 1,400 82,000 82,000 80,100 296,548
2013.11.29 81,800 100 82,200 82,500 80,600 300,882
2013.11.28 81,900 2,200 79,700 82,500 79,700 968,774
2013.11.27 79,700 2,300 77,800 80,000 77,500 780,487
2013.11.26 77,400 2,100 75,300 77,900 74,700 481,707
2013.11.25 75,300 1,500 74,200 76,000 74,100 253,955
2013.11.22 73,800 100 73,900 74,700 73,400 324,059
2013.11.21 73,700 3,100 76,300 76,400 73,200 853,011
2013.11.20 76,800 400 77,000 77,700 76,300 195,117
2013.11.19 77,200 0 76,600 77,900 76,600 196,200
2013.11.18 77,200 500 77,000 78,000 77,000 170,399
2013.11.15 76,700 1,600 75,700 76,900 75,500 269,015
2013.11.14 75,100 800 76,300 76,700 75,100 293,564
2013.11.13 75,900 1,200 76,800 77,600 75,900 223,035
2013.11.12 77,100 600 76,600 78,000 76,500 279,838
2013.11.11 76,700 600 77,700 77,900 76,700 202,545
2013.11.08 77,300 800 77,100 78,000 77,100 302,607
2013.11.07 78,100 0 78,300 79,000 78,100 211,434
2013.11.06 78,100 600 78,700 79,300 78,000 419,555
2013.11.05 78,700 1,200 79,900 80,400 78,600 393,704
2013.11.04 79,900 1,500 80,700 80,900 79,800 422,345
2013.11.01 81,400 100 81,500 81,800 80,800 204,366
2013.10.31 81,500 400 81,500 81,800 81,300 233,198
2013.10.30 81,900 200 81,700 81,900 81,100 259,855
2013.10.29 81,700 1,800 80,200 81,700 80,200 364,111
2013.10.28 79,900 700 81,000 81,500 79,800 508,735
2013.10.25 80,600 3,100 84,000 84,100 80,400 718,143
2013.10.24 83,700 500 84,200 84,200 82,800 307,698
2013.10.23 84,200 1,300 86,100 86,200 84,200 261,001
2013.10.22 85,500 500 85,300 85,700 84,500 184,492
2013.10.21 85,000 400 85,500 85,900 84,900 226,558
2013.10.18 85,400 900 84,900 85,400 84,100 244,485
2013.10.17 84,500 100 85,200 85,600 83,600 370,082
2013.10.16 84,600 1,500 85,800 86,900 84,200 453,908
2013.10.15 86,100 300 86,500 86,900 85,500 306,884
2013.10.14 86,400 0 86,700 87,100 85,600 254,487
2013.10.11 86,400 2,700 84,600 86,600 84,400 554,730
2013.10.10 83,700 1,600 84,900 85,800 83,300 554,260
2013.10.08 85,300 1,300 85,600 86,300 84,700 394,094
2013.10.07 86,600 500 85,800 86,900 85,700 273,060
2013.10.04 86,100 700 87,200 87,200 85,500 361,472
2013.10.02 86,800 1,500 86,000 87,400 85,700 662,285
2013.10.01 85,300 1,000 85,400 86,300 84,600 387,184
2013.09.30 86,300 0 86,300 86,600 84,800 505,335
2013.09.27 86,300 1,400 85,400 87,500 85,100 861,511
2013.09.26 84,900 1,500 83,400 85,300 83,200 475,959
2013.09.25 83,400 300 83,000 84,100 83,000 343,708
2013.09.24 83,100 200 82,900 83,500 82,400 293,455
2013.09.23 83,300 200 83,000 83,600 82,400 346,605
2013.09.17 83,100 1,500 84,600 84,700 82,700 483,651
2013.09.16 84,600 600 84,000 84,900 83,900 361,099
2013.09.13 84,000 600 84,400 85,300 84,000 360,596
2013.09.12 84,600 200 85,200 85,500 84,000 716,506
2013.09.11 84,800 1,000 84,400 84,800 83,700 663,913
2013.09.10 83,800 300 83,800 84,300 82,800 602,494
2013.09.09 83,500 1,600 82,300 83,500 81,700 651,778
2013.09.06 81,900 0 82,200 82,200 81,400 336,829
2013.09.05 81,900 600 81,800 82,200 81,200 475,937
2013.09.04 81,300 200 81,000 81,400 80,700 294,693
2013.09.03 81,500 0 82,000 82,100 80,700 382,817
2013.09.02 81,500 100 81,200 81,800 80,800 182,369
2013.08.30 81,600 100 82,100 82,300 80,300 515,803
2013.08.29 81,700 2,600 79,600 81,900 79,500 721,137
2013.08.28 79,100 500 78,200 79,200 78,100 263,711
2013.08.27 79,600 900 80,000 80,700 79,300 278,547
2013.08.26 80,500 1,000 79,900 80,500 79,200 311,757
2013.08.23 79,500 2,600 77,200 79,700 77,200 577,683
2013.08.22 76,900 2,100 78,400 78,500 76,600 698,140
2013.08.21 79,000 800 79,800 80,300 79,000 426,364
2013.08.20 79,800 1,000 80,500 81,700 79,600 470,275
2013.08.19 80,800 400 81,400 81,500 80,800 205,430
2013.08.16 81,200 1,000 81,000 81,700 80,700 331,974
2013.08.14 82,200 500 81,700 82,500 81,200 472,636
2013.08.13 81,700 1,900 80,000 81,700 79,900 580,086
2013.08.12 79,800 400 79,400 80,900 79,400 337,918
2013.08.09 79,400 0 79,600 80,200 79,300 304,391
2013.08.08 79,400 400 79,800 80,700 79,400 490,977
2013.08.07 79,800 1,800 81,100 81,200 79,800 574,828
2013.08.06 81,600 300 81,300 81,600 80,800 390,551
2013.08.05 81,300 200 81,300 81,700 81,000 282,909
2013.08.02 81,500 900 81,300 81,900 80,800 468,235
2013.08.01 80,600 200 80,800 81,000 80,100 415,769
2013.07.31 80,800 200 81,100 81,600 80,500 401,493
2013.07.30 81,000 300 80,900 81,600 80,700 453,740
2013.07.29 80,700 1,300 81,800 81,900 80,600 598,359
2013.07.26 82,000 2,900 84,100 84,300 81,400 1,263,208
2013.07.25 84,900 800 85,400 85,900 84,700 532,045
2013.07.24 85,700 1,600 84,100 85,700 83,600 453,515
2013.07.23 84,100 1,800 82,900 84,500 82,900 543,904
2013.07.22 82,300 500 81,800 83,100 81,700 290,826
2013.07.19 81,800 1,400 83,000 83,700 81,500 502,555
2013.07.18 83,200 600 83,800 84,100 83,200 244,430
2013.07.17 83,800 1,600 82,400 84,500 82,100 514,020
2013.07.16 82,200 700 83,800 83,800 82,100 376,848
2013.07.15 82,900 200 83,000 83,800 81,600 343,567
2013.07.12 83,100 1,600 84,700 84,800 82,400 587,702
2013.07.11 84,700 5,400 80,400 84,700 80,000 932,793
2013.07.10 79,300 1,100 80,900 81,200 78,600 554,135
2013.07.09 80,400 600 80,100 81,200 79,500 365,380
2013.07.08 79,800 700 80,600 81,700 79,200 455,250
2013.07.05 80,500 1,900 82,200 83,500 80,100 836,036
2013.07.04 82,400 700 83,600 83,700 79,700 1,185,623
2013.07.03 83,100 3,400 86,100 86,500 83,100 710,138
2013.07.02 86,500 300 86,700 87,000 85,700 229,504
2013.07.01 86,200 900 86,400 87,400 86,200 275,183
2013.06.28 87,100 300 87,300 87,400 86,200 376,331
2013.06.27 86,800 900 87,200 87,800 86,200 701,472
2013.06.26 85,900 2,700 84,300 86,500 83,500 463,687
2013.06.25 83,200 4,100 87,300 88,100 83,100 605,533
2013.06.24 87,300 500 87,900 89,300 87,300 275,440
2013.06.21 87,800 1,800 88,000 89,000 87,000 469,741
2013.06.20 89,600 1,200 90,000 90,500 88,600 481,868
2013.06.19 90,800 600 91,600 91,900 90,700 194,775
2013.06.18 91,400 400 91,100 91,900 90,600 233,082
2013.06.17 91,000 800 91,600 92,200 90,600 176,488
2013.06.14 91,800 1,500 91,000 92,200 90,900 336,800
2013.06.13 90,300 1,200 91,500 92,700 90,300 500,176
2013.06.12 91,800 1,000 90,400 92,900 90,400 317,363
2013.06.11 90,800 1,000 92,000 92,200 90,100 409,654
2013.06.10 91,800 1,900 90,600 92,400 89,900 616,248
2013.06.07 89,900 5,100 94,600 95,000 89,800 1,608,779
2013.06.05 95,000 3,200 98,000 98,100 94,400 593,071
2013.06.04 98,200 200 99,000 99,000 97,300 329,317
2013.06.03 98,000 800 98,400 99,400 97,800 348,221
2013.05.31 98,800 0 99,300 100,500 98,500 593,717
2013.05.30 98,800 300 98,800 100,000 98,500 522,901
2013.05.29 98,500 1,200 98,000 99,300 97,300 526,408
2013.05.28 97,300 100 98,000 98,300 96,800 318,729
2013.05.27 97,400 1,800 96,400 98,000 96,100 435,301
2013.05.24 95,600 3,100 94,000 96,100 93,900 704,388
2013.05.23 92,500 1,900 94,200 94,500 92,400 431,287
2013.05.22 94,400 100 94,700 95,300 94,200 290,699
2013.05.21 94,300 1,200 95,500 95,700 93,800 422,480
2013.05.20 95,500 1,200 96,500 97,100 94,400 563,733
2013.05.16 96,700 1,000 95,800 97,400 95,800 311,832
2013.05.15 95,700 200 95,600 96,600 95,200 327,840
2013.05.14 95,900 1,400 94,400 96,500 94,400 394,623
2013.05.13 94,500 1,300 95,100 95,700 94,100 500,732
2013.05.10 95,800 3,100 98,900 98,900 95,800 731,968
2013.05.09 98,900 100 99,000 99,700 98,500 371,875
2013.05.08 98,800 800 99,300 99,700 98,200 389,859
2013.05.07 99,600 300 99,600 100,500 98,100 403,584
2013.05.06 99,900 1,100 99,400 101,000 99,400 622,122
2013.05.03 98,800 600 99,100 99,400 98,100 458,906
2013.05.02 98,200 300 97,900 98,700 97,300 224,559
2013.04.30 98,500 100 99,000 99,500 97,600 459,741
2013.04.29 98,400 1,400 97,600 99,500 97,100 506,384
2013.04.26 97,000 1,700 97,000 99,100 96,900 883,848
2013.04.25 95,300 200 95,700 96,500 94,500 388,028
2013.04.24 95,500 4,600 92,600 96,500 92,100 1,150,756
2013.04.23 90,900 1,400 92,200 92,500 90,600 312,686
2013.04.22 92,300 300 91,400 92,400 90,500 262,683
2013.04.19 92,000 3,000 89,000 92,100 88,800 484,199
2013.04.18 89,000 2,500 91,000 91,000 88,700 653,748
2013.04.17 91,500 1,200 92,700 93,500 91,500 409,893
2013.04.16 92,700 500 91,600 92,800 91,200 483,943
2013.04.15 93,200 300 92,700 93,700 91,600 459,247
2013.04.12 92,900 1,300 94,700 95,300 92,700 610,406
2013.04.11 94,200 800 95,500 95,700 93,300 621,433
2013.04.10 95,000 700 96,400 96,400 93,900 657,563
2013.04.09 95,700 700 96,000 96,900 94,500 359,743
2013.04.08 96,400 200 96,400 97,500 96,000 310,948
2013.04.05 96,600 2,100 98,000 98,700 96,500 486,370
2013.04.04 98,700 300 98,200 98,900 97,100 407,891
2013.04.03 99,000 1,200 98,300 100,000 97,700 507,841
2013.04.02 97,800 1,100 98,600 99,200 97,200 381,140
2013.04.01 98,900 100 99,900 99,900 98,700 280,752
2013.03.29 99,000 800 100,000 101,500 99,000 435,087
2013.03.27 100,000 1,000 99,600 101,000 99,300 794,267
2013.03.26 99,000 400 99,400 100,000 98,700 627,774
2013.03.25 99,400 4,200 96,500 99,700 96,500 954,494
2013.03.22 95,200 800 96,100 96,500 95,000 344,588
2013.03.21 96,000 0 96,800 97,900 96,000 348,127
2013.03.20 96,000 100 95,800 97,200 95,700 463,016
2013.03.19 95,900 800 95,300 96,800 95,300 395,156
2013.03.18 95,100 400 95,100 96,100 94,600 242,099
2013.03.15 95,500 200 96,100 96,400 94,700 329,428
2013.03.14 95,700 1,100 95,000 96,400 94,900 413,539
2013.03.13 94,600 0 94,300 95,200 94,200 281,094
2013.03.12 94,600 1,400 96,000 96,500 94,300 394,253
2013.03.11 96,000 1,000 96,300 96,600 95,100 351,062
2013.03.08 97,000 300 97,000 97,800 96,200 282,317
2013.03.07 97,300 0 97,000 97,500 96,100 288,403
2013.03.06 97,300 600 98,000 98,200 97,100 374,314
2013.03.05 96,700 2,800 94,800 97,000 94,600 640,261
2013.03.04 93,900 1,600 95,300 95,300 93,900 285,745
2013.02.28 95,500 1,500 95,200 95,700 94,700 321,901
2013.02.27 94,000 300 94,300 95,100 93,900 203,366
2013.02.26 94,300 700 94,000 94,500 93,600 226,490
2013.02.25 95,000 400 95,700 95,900 94,800 224,150
2013.02.22 95,400 100 95,000 95,500 94,500 270,076
2013.02.21 95,500 500 95,500 96,100 94,900 299,432
2013.02.20 96,000 2,500 93,900 96,100 93,800 555,298
2013.02.19 93,500 300 92,700 93,700 92,600 216,953
2013.02.18 93,200 300 93,300 93,500 92,600 216,497
2013.02.15 93,500 800 94,100 94,200 93,000 201,642
2013.02.14 94,300 300 94,100 94,600 93,200 282,068
2013.02.13 94,600 500 94,400 94,700 93,600 316,743
2013.02.12 94,100 500 93,600 94,700 93,100 263,751
2013.02.08 93,600 1,500 92,100 94,200 91,700 470,501
2013.02.07 92,100 2,700 89,400 92,600 89,300 763,903
2013.02.06 89,400 300 90,000 90,400 89,000 332,164
2013.02.05 89,700 1,100 90,200 90,900 89,500 283,927
2013.02.04 90,800 600 91,900 91,900 90,200 271,329
2013.02.01 91,400 300 92,100 92,200 90,200 318,073
2013.01.31 91,700 500 92,200 92,900 91,300 304,409
2013.01.30 92,200 100 92,100 93,100 91,400 299,661
2013.01.29 92,100 1,400 91,000 93,300 90,800 360,974
2013.01.28 90,700 2,500 92,100 92,200 90,100 697,650
2013.01.25 93,200 2,500 96,300 96,300 92,700 677,269
2013.01.24 95,700 700 96,400 97,300 95,300 360,641
2013.01.23 96,400 2,100 95,400 97,800 95,000 847,749
2013.01.22 94,300 500 93,500 94,700 93,500 310,840
2013.01.21 93,800 400 94,200 94,200 93,100 249,887
2013.01.18 94,200 1,100 94,100 94,400 93,000 211,401
2013.01.17 93,100 1,600 94,100 95,100 92,600 441,794
2013.01.16 94,700 300 94,700 95,300 94,100 214,568
2013.01.15 94,400 100 95,000 96,100 94,400 483,072
2013.01.14 94,500 2,300 96,200 96,400 93,700 736,249
2013.01.11 96,800 1,900 99,400 99,500 96,300 653,135
2013.01.10 98,700 600 99,300 99,700 98,100 386,799
2013.01.09 99,300 1,200 100,500 101,500 99,200 273,296
2013.01.08 100,500 0 100,500 102,000 100,000 427,811
2013.01.07 100,500 1,500 99,500 101,000 99,100 326,852
2013.01.04 99,000 1,000 100,000 101,000 98,800 517,506
2013.01.03 100,000 1,000 102,000 102,000 99,300 631,378
2013.01.02 101,000 1,800 100,000 102,000 99,800 518,604
2012.12.28 99,200 1,300 99,600 100,000 98,000 758,262
2012.12.27 100,500 1,400 99,000 101,000 99,000 428,652
2012.12.26 99,100 1,400 100,000 100,500 98,500 747,291
2012.12.24 100,500 1,500 101,500 102,000 99,700 715,474
2012.12.21 102,000 4,000 106,500 107,000 100,000 1,978,083
2012.12.20 106,000 1,500 105,500 106,000 104,500 450,379
2012.12.18 104,500 2,000 103,500 105,000 102,000 470,835
2012.12.17 102,500 2,500 105,500 106,000 102,000 765,472
2012.12.14 105,000 500 105,000 106,000 103,500 386,654
2012.12.13 105,500 1,000 104,500 107,000 104,000 838,605
2012.12.12 104,500 1,000 105,500 106,000 103,000 741,095
2012.12.11 105,500 2,500 108,500 109,000 104,000 959,960
2012.12.10 108,000 0 108,500 110,000 108,000 407,950
2012.12.07 108,000 0 108,000 108,500 107,000 382,519
2012.12.06 108,000 500 108,000 108,500 106,500 379,927
2012.12.05 107,500 500 107,000 108,500 106,000 475,095
2012.12.04 107,000 0 106,500 108,000 105,500 434,516
2012.12.03 107,000 1,500 105,500 107,500 104,500 547,172
2012.11.30 105,500 0 105,500 106,500 103,500 519,118
2012.11.29 105,500 500 107,000 107,000 104,500 608,393
2012.11.28 106,000 1,000 104,000 107,000 103,500 903,980
2012.11.27 105,000 2,000 104,000 106,000 103,500 913,606
2012.11.26 103,000 500 105,000 105,500 103,000 835,224
2012.11.23 103,500 4,700 99,800 104,000 99,600 2,076,956
2012.11.22 98,800 3,400 96,500 99,200 95,700 972,274
2012.11.21 95,400 2,000 97,800 97,900 95,000 433,075
2012.11.20 97,400 300 97,900 98,200 96,700 336,553
2012.11.19 97,100 200 97,700 98,000 96,300 396,880
2012.11.16 96,900 500 96,800 98,500 96,600 846,698
2012.11.15 96,400 1,500 93,900 97,400 93,700 945,749
2012.11.14 94,900 800 94,400 95,200 92,900 499,960
2012.11.13 94,100 200 94,700 95,200 93,800 315,838
2012.11.12 94,300 300 94,800 95,100 93,600 288,270
2012.11.09 94,600 1,600 92,300 95,000 91,700 513,146
2012.11.08 93,000 200 91,500 93,900 91,500 410,277
2012.11.07 93,200 600 93,000 93,400 92,300 324,809
2012.11.06 92,600 1,800 91,700 92,900 91,200 409,074
2012.11.05 90,800 700 90,000 91,400 90,000 335,159
2012.11.02 90,100 900 90,400 91,200 89,800 431,651
2012.11.01 89,200 4,200 92,500 92,800 88,700 1,156,079
2012.10.31 93,400 400 94,400 94,800 92,600 358,665
2012.10.30 93,800 200 93,200 94,300 92,800 326,446
2012.10.29 93,600 400 94,800 95,800 92,700 435,987
2012.10.26 94,000 300 94,800 95,700 93,200 693,331
2012.10.25 94,300 3,500 90,500 94,800 90,400 984,293
2012.10.24 90,800 300 90,300 91,300 89,600 427,666
2012.10.23 91,100 300 91,200 92,500 90,000 440,038
2012.10.22 91,400 800 90,500 91,500 89,200 464,890
2012.10.19 92,200 200 92,000 93,600 91,900 539,457
2012.10.18 92,400 2,300 90,700 92,700 90,500 570,340
2012.10.17 90,100 2,100 88,800 91,200 88,600 535,128
2012.10.16 88,000 1,200 87,400 88,200 87,000 374,055
2012.10.15 86,800 1,200 87,100 88,000 85,700 540,974
2012.10.12 88,000 1,700 89,500 89,700 87,700 611,039
2012.10.11 89,700 900 90,100 91,000 87,600 1,074,270
2012.10.10 90,600 3,200 93,200 93,200 90,100 1,020,208
2012.10.09 93,800 500 94,200 95,200 93,400 431,698
2012.10.08 94,300 2,000 96,500 96,800 94,300 436,954
2012.10.05 96,300 600 97,000 97,100 96,100 438,756
2012.10.04 95,700 1,200 97,400 97,500 95,500 546,904
2012.10.02 96,900 500 96,800 97,800 96,700 421,929
2012.09.28 96,400 1,100 96,100 96,700 95,800 509,524
2012.09.27 95,300 500 95,800 95,800 94,300 463,015
2012.09.26 95,800 900 95,000 95,900 94,700 574,974
2012.09.25 94,900 1,100 93,500 95,800 93,500 705,979
2012.09.24 93,800 700 94,600 94,900 93,400 548,669
2012.09.21 94,500 800 94,500 94,900 93,900 375,245
2012.09.20 93,700 1,000 94,800 95,700 93,500 740,394
2012.09.19 94,700 1,300 96,000 96,100 94,400 779,845
2012.09.18 96,000 400 95,600 96,400 95,400 339,186
2012.09.17 95,600 1,400 96,400 96,500 95,100 819,693
2012.09.14 97,000 3,000 96,000 97,000 95,800 1,063,931
2012.09.13 94,000 1,500 95,600 95,600 93,400 1,041,355
2012.09.12 95,500 200 96,200 96,500 95,000 731,208
2012.09.11 95,300 600 96,400 96,500 95,300 336,812
2012.09.10 95,900 400 95,500 97,100 95,200 368,848
2012.09.07 95,500 1,900 95,600 95,600 94,900 602,605
2012.09.06 93,600 200 93,800 94,900 93,400 448,622
2012.09.05 93,400 1,900 94,500 94,800 93,400 486,214
2012.09.04 95,300 800 96,200 96,800 95,000 480,426
2012.09.03 96,100 1,200 97,500 97,500 95,200 475,461
2012.08.31 97,300 600 96,400 99,800 96,100 535,024
2012.08.30 96,700 1,000 97,700 97,900 96,200 496,027
2012.08.29 97,700 1,800 96,600 98,500 95,500 970,883
2012.08.28 95,900 2,300 94,400 96,400 94,000 1,221,273
2012.08.27 93,600 6,400 94,500 95,900 92,500 3,144,875
2012.08.24 100,000 2,000 101,000 101,500 100,000 372,957
2012.08.23 102,000 500 101,000 102,500 100,500 405,531
2012.08.22 101,500 500 101,500 102,000 100,000 650,582
2012.08.21 102,000 0 102,500 103,000 101,500 390,001
2012.08.20 102,000 1,500 103,500 104,000 101,000 748,648
2012.08.17 103,500 2,000 106,500 107,000 103,000 786,268
2012.08.16 105,500 500 106,500 107,000 105,000 258,496
2012.08.14 106,000 2,000 105,000 106,000 104,500 346,454
2012.08.13 104,000 1,500 106,500 106,500 104,000 358,945
2012.08.10 105,500 1,000 106,500 107,000 105,500 369,478
2012.08.09 106,500 1,500 105,000 107,500 104,500 569,906
2012.08.08 105,000 1,000 106,000 107,500 105,000 561,252
2012.08.07 106,000 500 107,000 107,500 104,500 400,568
2012.08.06 106,500 1,500 108,000 108,500 106,000 478,781
2012.08.03 105,000 1,500 105,000 106,000 104,000 304,648
2012.08.02 106,500 0 107,000 108,000 105,000 551,461
2012.08.01 106,500 500 105,500 107,000 105,500 469,348
2012.07.31 106,000 4,000 102,000 107,000 101,500 1,261,236
2012.07.30 102,000 500 102,500 103,500 101,000 447,538
2012.07.27 101,500 2,400 101,500 102,500 100,000 890,647
2012.07.26 99,100 700 99,100 101,500 98,500 498,129
2012.07.25 98,400 3,100 100,000 100,500 98,400 591,481
2012.07.24 101,500 1,000 101,000 102,000 100,000 318,513
2012.07.23 100,500 2,000 101,500 102,000 100,000 385,697
2012.07.20 102,500 0 103,000 103,500 102,000 196,382
2012.07.19 102,500 2,700 101,500 104,000 100,000 561,696
2012.07.18 99,800 2,700 102,500 103,500 99,800 520,958
2012.07.17 102,500 1,500 103,500 104,500 102,000 408,192
2012.07.16 104,000 1,500 103,500 104,500 102,500 391,662
2012.07.13 102,500 2,500 101,000 103,500 98,200 727,735
2012.07.12 100,000 0 101,000 103,000 100,000 577,884
2012.07.11 100,000 0 99,800 101,000 99,500 318,770
2012.07.10 100,000 600 100,000 101,500 99,700 323,988
2012.07.09 99,400 600 98,900 101,000 98,200 315,350
2012.07.06 100,000 2,500 103,500 104,000 99,800 816,317
2012.07.05 102,500 1,500 103,500 104,000 102,000 468,662
2012.07.04 104,000 2,000 102,000 105,000 100,000 1,160,915
2012.07.03 102,000 2,500 105,500 106,000 101,000 1,153,407
2012.07.02 104,500 1,500 106,500 107,000 104,000 554,433
2012.06.29 106,000 3,500 102,000 106,500 101,500 516,453
2012.06.28 102,500 0 103,000 104,000 101,500 302,139
2012.06.27 102,500 1,000 100,500 104,000 100,000 503,373
2012.06.26 101,500 500 100,500 102,500 99,800 353,308
2012.06.25 101,000 3,000 104,000 104,000 99,600 801,628
2012.06.22 104,000 4,000 106,000 107,500 103,500 706,613
2012.06.21 108,000 1,500 107,000 108,500 106,000 472,800
2012.06.20 106,500 0 107,500 107,500 104,500 569,478
2012.06.19 106,500 1,500 107,000 108,000 104,500 573,073
2012.06.18 108,000 500 109,500 110,000 107,500 422,297
2012.06.15 107,500 1,000 109,000 109,500 105,500 467,805
2012.06.14 108,500 1,000 107,500 108,500 107,000 420,795
2012.06.13 107,500 1,000 107,500 108,500 105,500 484,513
2012.06.12 106,500 1,500 103,500 108,000 103,500 751,034
2012.06.11 105,000 3,500 103,000 105,500 102,500 607,904
2012.06.08 101,500 500 102,500 103,000 100,000 314,161
2012.06.07 102,000 2,200 102,500 103,500 101,500 438,463
2012.06.05 99,800 2,200 99,000 100,000 98,300 440,646
2012.06.04 97,600 3,900 97,000 99,400 96,400 728,156
2012.06.01 101,500 500 102,000 105,000 101,000 475,268
2012.05.31 102,000 0 99,900 102,500 99,500 405,663
2012.05.30 102,000 0 102,500 104,000 101,000 341,919
2012.05.29 102,000 500 101,500 102,000 99,200 645,980
2012.05.25 102,500 2,000 101,000 103,000 101,000 371,074
2012.05.24 100,500 0 100,000 102,500 99,400 276,506
2012.05.23 100,500 0 99,900 102,500 98,500 546,713
2012.05.22 100,500 3,300 99,300 102,500 98,400 811,445
2012.05.21 97,200 3,400 95,200 98,200 94,800 715,024
2012.05.18 93,800 4,200 95,300 96,300 93,200 840,722
2012.05.17 98,000 0 97,500 99,200 95,100 1,254,754
2012.05.16 98,000 7,500 104,500 106,500 96,500 1,308,640
2012.05.15 105,500 500 105,500 107,500 103,500 567,593
2012.05.14 106,000 1,000 107,000 108,000 103,000 549,237
2012.05.11 107,000 4,000 111,000 111,500 106,500 807,673
2012.05.10 111,000 0 111,000 112,500 109,500 551,690
2012.05.09 111,000 3,000 107,500 112,000 107,000 1,042,370
2012.05.08 108,000 2,000 107,500 109,000 106,500 477,732
2012.05.07 106,000 2,000 105,500 107,000 105,000 339,737
2012.05.04 108,000 2,000 109,000 109,500 105,500 931,702
2012.05.03 110,000 500 109,500 110,500 108,500 344,730
2012.05.02 109,500 0 110,500 111,500 107,000 572,667
2012.04.30 109,500 1,500 109,500 112,000 109,000 943,079
2012.04.27 108,000 1,500 108,000 109,500 107,000 916,893
2012.04.26 106,500 500 108,500 108,500 105,000 871,897
2012.04.25 106,000 1,500 106,000 107,500 105,000 798,463
2012.04.24 104,500 1,500 105,000 106,000 103,000 478,683
2012.04.23 106,000 0 106,500 106,500 105,000 354,302
2012.04.20 106,000 2,000 104,000 106,500 104,000 1,030,142
2012.04.19 104,000 2,500 101,500 106,000 101,500 1,393,341
2012.04.18 101,500 1,600 101,500 102,000 100,500 413,913
2012.04.17 99,900 100 100,000 100,500 99,200 254,370
2012.04.16 100,000 500 99,400 101,500 99,100 313,304
2012.04.13 100,500 2,500 99,500 100,500 98,500 385,304
2012.04.12 98,000 0 99,000 99,000 95,700 417,388
2012.04.10 98,000 3,000 101,000 102,000 97,300 683,061
2012.04.09 101,000 2,000 101,500 103,000 99,800 591,476
2012.04.06 103,000 3,100 101,000 106,000 101,000 1,109,783
2012.04.05 99,900 100 99,500 100,500 97,100 458,436
2012.04.04 100,000 1,000 101,000 102,000 99,700 465,900
2012.04.03 101,000 1,000 100,500 102,000 99,700 394,014
2012.04.02 100,000 100 100,500 101,000 98,800 337,803
2012.03.30 99,900 1,600 101,500 102,000 99,700 414,518
2012.03.29 101,500 500 101,500 103,000 100,000 599,323
2012.03.28 102,000 1,500 100,500 103,000 100,500 788,520
2012.03.27 100,500 500 102,000 102,000 99,700 376,656
2012.03.26 100,000 0 100,500 102,500 99,800 619,879
2012.03.23 100,000 100 99,200 100,500 97,700 504,233
2012.03.22 99,900 600 100,500 101,500 99,700 457,708
2012.03.21 100,500 0 100,000 101,500 99,000 456,559
2012.03.20 100,500 500 101,000 101,500 99,300 600,850
2012.03.19 100,000 1,500 99,000 101,500 98,400 753,764
2012.03.16 98,500 900 98,600 99,300 97,900 461,511
2012.03.15 97,600 800 98,000 98,300 96,200 632,787
2012.03.14 98,400 0 99,600 99,800 97,400 668,962
2012.03.13 98,400 1,100 97,500 98,400 96,800 429,280
2012.03.12 97,300 300 98,000 98,300 97,200 448,092
2012.03.09 97,600 1,900 96,600 98,000 96,000 997,100
2012.03.08 95,700 4,300 92,400 96,200 91,700 1,003,692
2012.03.07 91,400 600 90,200 92,200 90,100 332,949
2012.03.06 92,000 1,300 93,800 94,100 91,000 502,755
2012.03.05 93,300 500 94,600 94,800 93,300 534,774
2012.03.02 93,800 0 94,200 94,400 92,900 494,501
2012.02.29 93,800 3,800 91,500 93,900 91,100 680,738
2012.02.28 90,000 500 90,700 90,900 89,600 489,121
2012.02.27 89,500 3,400 93,300 93,300 89,000 797,504
2012.02.24 92,900 1,400 91,800 93,200 91,500 472,515
2012.02.23 91,500 4,100 95,000 95,300 90,500 1,156,800
2012.02.22 95,600 200 95,900 97,100 94,800 387,993
2012.02.21 95,800 1,000 96,800 96,900 94,800 458,726
2012.02.20 96,800 1,200 97,800 99,400 95,600 738,404
2012.02.17 98,000 600 98,800 99,700 97,700 488,342
2012.02.16 97,400 1,200 98,000 99,400 97,400 480,111
2012.02.15 98,600 100 99,200 101,000 96,900 1,166,063
2012.02.14 98,500 3,200 95,500 99,000 95,400 1,124,366
2012.02.13 95,300 0 95,500 97,000 95,300 291,118
2012.02.10 95,300 0 95,500 96,400 94,700 332,641
2012.02.09 95,300 1,600 94,000 95,300 92,600 524,568
2012.02.08 93,700 1,200 92,700 94,400 91,700 543,003
2012.02.07 92,500 3,400 95,900 96,600 92,000 868,352
2012.02.06 95,900 400 96,400 97,200 94,600 445,796
2012.02.03 95,500 1,200 96,200 97,000 94,400 681,139
2012.02.02 96,700 3,800 94,000 97,200 93,900 1,375,099
2012.02.01 92,900 800 92,900 93,700 92,200 515,487
2012.01.31 92,100 1,100 91,100 93,300 91,000 727,326
2012.01.30 91,000 0 90,400 92,200 90,100 739,088
2012.01.27 91,000 1,400 90,200 91,100 89,700 902,329
2012.01.26 89,600 1,500 88,500 90,000 87,900 672,231
2012.01.25 88,100 400 89,500 90,200 86,700 779,743
2012.01.20 88,500 2,100 87,200 90,000 87,200 1,197,131
2012.01.19 86,400 3,400 84,000 86,800 83,900 1,006,007
2012.01.18 83,000 1,400 84,400 84,700 82,300 412,266
2012.01.17 84,400 1,300 84,000 85,000 83,500 377,885
2012.01.16 83,100 800 83,000 83,800 82,600 193,424
2012.01.13 83,900 1,400 82,200 84,800 82,200 396,565
2012.01.12 82,500 0 82,500 82,900 81,200 344,613
2012.01.11 82,500 1,800 84,500 84,600 82,000 438,173
2012.01.10 84,300 100 84,000 84,600 83,400 446,975
2012.01.09 84,200 200 84,700 85,200 82,800 609,395
2012.01.06 84,000 1,000 83,000 84,200 81,500 474,508
2012.01.05 83,000 2,000 81,000 84,500 81,000 787,345
2012.01.04 81,000 1,000 82,100 82,400 80,900 441,790
2012.01.03 82,000 2,700 80,000 82,000 79,300 743,598
2012.01.02 79,300 1,600 77,800 79,800 77,800 655,948
2011.12.29 77,700 2,300 79,300 79,800 77,000 1,040,552
2011.12.28 80,000 700 79,700 80,900 79,200 530,788
2011.12.27 80,700 5,900 82,000 83,000 79,700 1,958,287
2011.12.26 86,600 0 87,500 88,500 86,600 508,767
2011.12.23 86,600 100 87,500 87,500 85,600 473,228
2011.12.22 86,700 1,300 87,900 89,100 85,100 672,241
2011.12.21 88,000 2,700 87,900 89,400 86,900 836,165
2011.12.20 85,300 3,500 83,000 86,500 82,300 735,957
2011.12.19 81,800 4,000 84,500 84,900 80,700 915,351
2011.12.16 85,800 1,000 86,800 87,100 83,400 1,043,211
2011.12.15 86,800 3,500 89,000 89,900 85,800 957,273
2011.12.14 90,300 300 90,300 90,900 88,100 840,601
2011.12.13 90,000 1,300 88,000 91,200 88,000 1,463,702
2011.12.12 88,700 3,700 87,000 89,500 86,300 1,232,964
2011.12.09 85,000 1,700 81,800 85,400 81,300 994,834
2011.12.08 83,300 400 83,100 84,500 82,100 771,063
2011.12.07 83,700 700 83,300 84,700 82,900 476,413
2011.12.06 83,000 400 83,600 84,100 82,200 379,910
2011.12.05 83,400 100 84,600 84,900 81,700 567,759
2011.12.02 83,500 900 82,600 84,700 82,600 611,421
2011.12.01 82,600 4,700 81,000 85,000 80,400 1,597,367
2011.11.30 77,900 1,200 76,700 78,900 76,100 916,793
2011.11.29 76,700 5,000 72,900 77,500 72,300 1,485,895
2011.11.28 71,700 2,200 70,300 71,700 70,200 751,401
2011.11.25 69,500 2,500 71,100 72,000 68,100 690,423
2011.11.24 72,000 1,000 72,500 73,400 71,600 492,177
2011.11.23 73,000 700 73,600 75,400 72,400 539,933
2011.11.22 73,700 400 71,600 74,200 71,400 573,574
2011.11.21 73,300 3,700 76,300 76,400 72,100 1,056,622
2011.11.18 77,000 2,900 78,200 78,700 76,100 864,228
2011.11.17 79,900 3,400 77,000 80,100 76,300 85,275
2011.11.16 76,500 1,600 78,500 79,800 76,300 70,541
2011.11.15 78,100 800 78,200 80,100 77,500 569,053
2011.11.14 78,900 700 79,500 80,300 78,300 771,813
2011.11.11 78,200 2,300 81,400 81,800 76,600 1,651,067
2011.11.10 80,500 4,500 82,300 82,500 79,900 1,165,665
2011.11.09 85,000 800 85,500 86,500 83,700 481,909
2011.11.08 84,200 2,800 87,900 88,200 84,200 646,734
2011.11.07 87,000 800 86,000 89,600 85,100 1,227,108
2011.11.04 86,200 2,100 86,000 88,600 85,300 1,142,543
2011.11.03 84,100 1,900 86,500 86,600 83,100 607,056
2011.11.02 86,000 1,500 82,000 86,700 80,500 940,235
2011.11.01 84,500 900 84,400 86,500 84,300 909,167
2011.10.31 85,400 400 84,900 86,800 84,100 998,769
2011.10.28 85,000 2,100 87,900 87,900 84,700 2,196,949
2011.10.27 87,100 4,200 91,600 92,400 85,400 2,797,184
2011.10.26 91,300 500 90,000 92,300 89,800 650,686
2011.10.25 90,800 200 90,000 91,700 89,700 846,176
2011.10.24 91,000 1,200 90,900 91,400 88,400 1,116,295
2011.10.21 89,800 4,600 87,700 91,000 85,200 1,683,281
2011.10.20 85,200 1,300 83,500 88,800 83,500 1,724,369
2011.10.19 83,900 100 84,300 84,700 83,000 504,553
2011.10.18 83,800 100 81,600 85,000 81,600 604,398
2011.10.17 83,900 700 84,100 84,600 82,500 774,870
2011.10.14 83,200 700 82,000 84,700 80,700 988,123
2011.10.13 82,500 1,000 81,800 84,700 80,700 1,315,690
2011.10.12 81,500 1,700 79,700 82,200 77,500 1,391,518
2011.10.11 79,800 800 82,600 82,900 79,200 129,615
2011.10.10 80,600 1,600 79,700 82,300 79,500 1,341,725
2011.10.07 79,000 1,200 81,000 82,300 78,100 1,674,808
2011.10.06 80,200 10,200 74,000 80,500 73,200 3,118,771
2011.10.05 70,000 2,500 73,000 74,900 70,000 1,165,891
2011.10.04 72,500 1,300 69,000 72,700 68,400 978,024
2011.09.30 73,800 200 73,300 74,400 72,400 665,620
2011.09.29 74,000 2,700 70,800 75,400 70,000 1,757,013
2011.09.28 71,300 700 72,600 72,700 70,100 1,250,408
2011.09.27 72,000 4,700 69,600 72,400 68,900 1,559,599
2011.09.26 67,300 1,300 68,000 68,700 64,000 1,793,840
2011.09.23 66,000 2,100 65,000 68,400 64,800 1,344,962
2011.09.22 68,100 2,300 68,400 69,900 67,300 860,536
2011.09.21 70,400 800 69,800 72,400 68,700 1,553,440
2011.09.20 69,600 5,700 63,500 70,800 62,800 1,785,483
2011.09.19 63,900 1,100 64,300 65,400 63,600 476,512
2011.09.16 65,000 2,000 64,200 65,000 63,600 716,328
2011.09.15 63,000 3,000 61,900 63,100 60,900 901,036
2011.09.14 60,000 700 60,800 62,600 60,000 663,764
2011.09.09 60,700 900 60,900 63,100 60,500 448,186
2011.09.08 61,600 1,700 63,700 64,600 61,500 1,157,141
2011.09.07 63,300 3,500 61,000 63,400 60,300 639,382
2011.09.06 59,800 2,100 60,700 61,400 59,500 611,154
2011.09.05 61,900 3,900 64,400 64,400 61,900 543,375
2011.09.02 65,800 1,600 66,800 67,600 65,700 375,603
2011.09.01 67,400 100 67,900 69,800 66,900 730,102
2011.08.31 67,500 0 67,800 67,800 66,000 486,468
2011.08.30 67,500 1,800 66,900 68,100 66,700 753,904
2011.08.29 65,700 2,900 63,900 66,200 63,200 741,237
2011.08.26 62,800 200 62,400 63,500 62,200 403,246
2011.08.25 63,000 800 63,800 64,800 63,000 488,673
2011.08.24 62,200 400 63,400 64,400 61,000 661,840
2011.08.23 62,600 3,100 60,000 62,800 59,700 634,142
2011.08.22 59,500 500 59,700 61,500 59,200 604,246
2011.08.19 60,000 6,600 63,300 63,300 60,000 930,770
2011.08.18 66,600 3,800 70,800 71,000 66,300 734,587
2011.08.17 70,400 1,400 68,500 71,100 68,500 638,767
2011.08.16 69,000 1,800 69,000 69,700 68,500 560,569
2011.08.12 67,200 2,300 71,000 71,200 67,200 1,008,366
2011.08.11 69,500 2,500 64,000 70,400 63,500 1,262,376
2011.08.10 67,000 400 70,200 70,800 67,000 1,447,366
2011.08.09 67,400 3,500 67,800 69,400 63,300 1,832,969
2011.08.08 70,900 3,900 73,500 74,400 66,400 1,502,439
2011.08.05 74,800 5,000 74,200 77,200 74,100 1,251,731
2011.08.04 79,800 1,000 80,900 81,300 79,600 638,215
2011.08.03 80,800 4,200 82,900 83,300 80,400 1,199,638
2011.08.02 85,000 2,500 87,100 87,200 85,000 873,620
2011.08.01 87,500 700 87,200 88,000 87,200 442,815
2011.07.29 86,800 600 87,400 88,600 86,800 678,249
2011.07.28 87,400 1,600 87,700 88,000 87,200 716,941
2011.07.27 89,000 900 89,100 89,300 87,600 843,165
2011.07.26 89,900 700 91,000 92,100 89,800 689,204
2011.07.25 90,600 1,500 91,600 91,600 90,300 550,940
2011.07.22 92,100 500 93,300 93,500 91,100 664,627
2011.07.21 92,600 1,800 93,900 94,400 92,100 453,762
2011.07.20 94,400 2,900 93,000 94,900 92,900 717,852
2011.07.19 91,500 600 90,600 92,900 90,600 425,622
2011.07.18 90,900 1,300 92,500 92,900 90,700 344,686
2011.07.15 92,200 900 90,600 93,000 90,600 382,030
2011.07.14 91,300 600 91,100 91,600 90,000 550,407
2011.07.13 91,900 1,600 93,200 93,500 90,400 976,170
2011.07.12 93,500 3,700 95,700 95,700 93,300 1,025,042
2011.07.11 97,200 500 97,200 98,800 97,000 287,629
2011.07.08 97,700 1,100 98,800 99,700 97,300 516,483
2011.07.07 98,800 2,200 101,000 101,500 98,700 689,345
2011.07.06 101,000 0 100,000 101,000 99,100 495,425
2011.07.05 101,000 2,500 98,700 102,000 97,500 1,045,384
2011.07.04 98,500 4,200 95,600 99,600 95,100 1,266,465
2011.07.01 94,300 2,100 93,500 95,300 93,300 702,780
2011.06.30 92,200 600 92,400 92,900 91,300 406,847
2011.06.29 92,800 0 93,800 94,000 92,100 418,674
2011.06.28 92,800 1,800 94,900 95,000 92,500 673,862
2011.06.27 94,600 400 94,800 94,900 93,600 403,611
2011.06.24 95,000 4,800 90,500 95,500 90,500 1,217,892
2011.06.23 90,200 500 89,700 90,400 88,800 305,171
2011.06.22 89,700 800 89,600 91,100 89,500 549,435
2011.06.21 88,900 400 87,700 89,000 86,900 102,078
2011.06.20 88,500 3,600 91,600 92,400 87,600 984,783
2011.06.17 92,100 2,400 94,900 95,400 90,400 810,878
2011.06.16 94,500 300 93,500 95,500 92,900 519,430
2011.06.15 94,200 1,300 93,300 95,000 92,400 499,651
2011.06.14 92,900 200 92,000 93,500 91,900 360,733
2011.06.13 92,700 600 92,500 93,200 91,700 426,459
2011.06.10 93,300 1,100 94,900 95,900 92,400 662,770
2011.06.09 94,400 2,800 92,100 95,900 92,100 1,104,397
2011.06.08 91,600 1,700 92,800 93,800 91,600 499,060
2011.06.07 93,300 700 92,000 93,300 91,700 372,636
2011.06.03 92,600 900 93,600 94,200 92,000 479,168
2011.06.02 93,500 900 92,700 93,800 92,500 413,104
2011.06.01 94,400 1,500 94,000 96,400 93,600 883,202
2011.05.31 92,900 500 93,500 94,200 91,700 998,269
2011.05.30 93,400 3,600 97,400 97,400 92,600 909,739
2011.05.27 97,000 1,600 95,200 97,400 95,000 531,573
2011.05.26 95,400 800 94,700 96,700 94,700 674,849
2011.05.25 94,600 3,900 98,600 99,200 94,400 1,118,290
2011.05.24 98,500 1,200 98,100 99,600 98,100 680,697
2011.05.23 99,700 3,800 103,000 103,000 99,500 764,568
2011.05.20 103,500 3,000 101,000 104,000 100,500 668,048
2011.05.19 100,500 3,000 103,500 104,500 100,000 1,048,441
2011.05.18 103,500 2,500 105,000 105,500 102,500 1,525,990
2011.05.17 106,000 2,500 109,000 109,500 106,000 580,266
2011.05.16 108,500 1,000 111,000 111,500 108,000 569,041
2011.05.13 109,500 2,500 108,000 111,000 106,000 1,418,182
2011.05.12 107,000 1,000 105,000 108,000 104,500 899,440
2011.05.11 106,500 4,000 102,500 106,500 102,500 675,575
2011.05.09 102,500 1,500 104,000 104,500 102,000 469,191
2011.05.06 104,000 1,000 104,000 104,000 102,000 597,376
2011.05.04 105,000 1,000 106,000 106,500 105,000 432,557
2011.05.03 106,000 1,500 104,000 107,000 104,000 729,107
2011.04.29 103,500 4,500 107,000 107,500 102,000 2,176,627
2011.04.28 108,000 4,000 113,000 113,500 107,000 2,027,173
2011.04.27 112,000 2,500 113,000 114,500 111,500 1,970,476
2011.04.26 114,500 0 114,500 116,500 113,000 854,700
2011.04.25 114,500 500 117,000 118,000 114,500 781,840
2011.04.22 115,000 2,500 117,500 117,500 113,000 1,182,874
2011.04.21 117,500 1,500 120,500 121,000 116,500 1,051,429
2011.04.20 119,000 2,000 118,500 120,500 117,500 1,415,838
2011.04.19 117,000 4,500 112,000 117,500 111,500 1,250,100
2011.04.18 112,500 2,000 114,500 115,500 112,500 992,522
2011.04.15 114,500 2,000 115,500 116,000 114,000 927,738
2011.04.14 116,500 1,000 117,500 117,500 115,000 757,450
2011.04.13 117,500 2,500 115,500 118,500 115,000 795,510
2011.04.12 115,000 500 115,500 116,500 114,500 674,279
2011.04.11 115,500 2,500 118,000 118,000 114,500 1,031,400
2011.04.08 118,000 0 118,000 119,000 117,000 652,380
2011.04.07 118,000 2,000 119,500 120,000 117,000 917,378
2011.04.06 120,000 2,000 122,000 122,500 119,500 770,753
2011.04.05 122,000 1,000 121,500 123,000 121,000 571,668
2011.04.04 121,000 0 121,500 123,000 120,000 935,660
2011.04.01 121,000 3,500 118,000 121,500 117,500 1,329,377
2011.03.31 117,500 1,000 117,000 118,000 116,500 573,670
2011.03.30 116,500 0 116,500 118,000 116,000 1,006,392
2011.03.29 116,500 1,000 117,500 117,500 115,000 941,076
2011.03.28 117,500 1,000 117,500 119,500 117,000 1,054,403
2011.03.25 116,500 2,500 115,500 117,000 114,500 1,302,112
2011.03.24 114,000 500 114,500 115,500 113,000 990,016
2011.03.23 114,500 0 115,000 115,500 111,500 1,334,588
2011.03.22 114,500 500 117,500 118,000 113,000 1,010,549
2011.03.21 115,000 2,000 113,500 116,000 113,500 679,095
2011.03.18 113,000 500 113,000 114,000 112,000 952,798
2011.03.17 112,500 4,000 113,000 114,500 110,500 1,862,885
2011.03.16 116,500 0 118,000 118,500 114,000 899,574
2011.03.15 116,500 2,500 118,500 121,000 112,000 1,442,581
2011.03.14 119,000 1,000 119,500 121,000 117,500 1,433,781
2011.03.11 118,000 1,500 117,000 120,000 116,500 913,542
2011.03.10 119,500 3,000 121,500 122,000 116,500 3,144,572
2011.03.09 122,500 8,000 129,500 130,000 122,000 3,946,539
2011.03.08 130,500 1,000 132,000 132,500 130,000 697,060
2011.03.07 131,500 2,000 133,500 134,000 131,500 525,938
2011.03.04 133,500 1,000 133,500 134,500 131,500 1,083,035
2011.03.03 132,500 4,000 130,000 132,500 129,000 774,393
2011.03.02 128,500 500 128,000 130,000 127,500 445,107
2011.02.28 129,000 500<