종목시세
종목명/종목코드  
마크로젠 (038290) 2021-07-27 오후 3:31:36 기준(창출) 새로고침
35,500
전일대비 950 -2.61%
전일 37,200 고가 36,600 (상한가 31,050) 거래량 64,593
시가 36,450 저가 35,500 (하한가 16,750)
주요시세 호가
현재가 35,500 매도호가 0
전일대비 950 매수호가 0
등락율 5.03(%) 전일가 37,200
액면가 500 시가 36,450
상한가 47,350 고가 36,600
하한가 25,550 저가 35,500
거래량 64,593 상장주식수 10,715,551
시가총액/억 3,804 외국인현재 5,023,455
PER 50.53 배 EPS 1,124 원
PBR 5.52 배 BPS 10,281 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
2021.07.27 35,500 950 36,450 36,600 35,500 64,593
2021.07.15 37,000 400 37,600 37,600 36,550 103,098
2021.07.09 38,200 750 38,550 38,950 37,150 231,150
2021.06.30 37,750 850 36,900 38,400 36,450 340,709
2021.06.23 33,250 1,750 31,500 34,450 31,450 497,030
2021.06.22 31,500 150 31,450 31,650 31,350 58,476
2021.06.15 31,600 250 31,700 31,800 31,150 35,460
2021.06.14 31,350 0 31,600 31,750 31,250 44,052
2021.06.10 31,600 650 30,850 31,900 30,800 52,614
2021.06.07 31,350 50 31,350 31,500 31,100 44,350
2021.06.03 31,900 100 32,050 32,150 31,500 45,877
2021.06.02 32,000 650 32,650 32,650 31,750 75,008
2021.06.01 32,650 100 32,750 32,950 32,450 40,192
2021.05.28 33,000 100 33,100 33,400 32,800 45,468
2021.05.27 33,100 250 33,350 33,350 32,900 34,540
2021.05.26 33,350 300 33,250 33,400 32,800 47,405
2021.05.25 33,050 550 32,550 33,300 32,500 50,705
2021.05.21 32,900 100 33,650 33,650 32,600 70,730
2021.05.20 33,000 200 32,850 33,600 32,750 99,285
2021.05.18 32,800 100 32,700 33,200 32,500 73,260
2021.05.17 32,700 1,600 31,500 33,200 31,100 194,817
2021.05.14 31,100 400 30,700 31,700 30,500 67,849
2021.05.13 30,700 450 30,350 31,150 30,100 82,288
2021.05.11 31,750 450 32,000 32,100 31,500 44,370
2021.05.10 32,200 900 31,600 32,300 31,500 71,828
2021.05.07 31,300 0 31,300 31,850 30,800 48,624
2020.12.04 26,300 750 27,050 27,200 26,200 134,475
2020.12.03 27,050 350 27,300 27,400 26,900 89,402
2020.12.02 27,400 100 27,400 27,600 27,200 51,241
2020.12.01 27,300 100 27,650 27,750 27,150 70,087
2020.11.30 27,200 350 27,550 27,700 27,200 54,192
2020.11.27 27,550 250 27,200 27,700 27,200 44,188
2020.11.26 27,300 200 27,150 27,450 27,100 51,115
2020.11.25 27,100 400 27,500 27,700 27,050 89,696
2020.11.24 27,500 600 28,050 28,350 27,400 96,028
2020.11.23 28,100 300 28,300 28,800 27,800 107,279
2020.11.20 28,400 400 27,900 28,500 27,850 74,126
2020.11.19 28,000 0 28,100 28,200 27,550 68,797
2020.11.18 28,000 250 28,000 28,350 27,450 105,301
2020.11.17 27,750 350 28,000 30,200 27,600 512,023
2020.11.16 27,400 400 28,000 28,050 27,100 165,682
2020.11.13 27,800 1,200 27,000 30,500 26,500 1,011,869
2020.11.12 26,600 500 26,050 26,850 26,050 96,106
2020.11.11 26,100 950 27,050 27,050 26,000 107,781
2020.11.10 27,050 400 27,200 27,400 27,000 60,778
2020.11.09 27,450 100 27,300 27,850 27,200 63,031
2020.11.06 27,350 350 27,700 28,400 27,100 70,727
2020.11.05 27,700 150 27,500 28,100 27,500 61,313
2020.11.04 27,550 200 27,650 27,650 27,100 34,044
2020.11.03 27,350 400 26,850 27,600 26,700 38,081
2020.11.02 26,950 400 27,000 27,950 26,350 50,837
2020.10.30 26,550 50 26,800 27,800 26,500 89,240
2020.10.29 26,600 300 25,800 26,750 25,750 39,254
2020.10.28 26,300 350 25,600 26,400 25,600 33,011
2020.10.26 26,000 1,400 27,200 27,450 25,900 104,652
2020.10.23 27,400 350 27,800 27,900 27,050 79,304
2020.10.22 27,750 750 28,500 28,650 27,700 56,445
2020.10.21 28,500 300 28,800 29,100 28,400 44,729
2020.10.20 28,800 650 27,700 29,200 27,700 174,157
2020.10.19 28,150 500 28,550 29,000 28,100 50,203
2020.10.16 28,650 850 29,150 29,550 28,350 113,236
2020.10.15 29,500 1,000 30,500 30,700 29,100 133,564
2020.10.13 30,900 400 30,500 31,400 30,500 127,709
2020.10.12 30,500 300 30,800 30,900 30,200 98,197
2020.10.08 30,800 550 31,200 31,300 30,650 134,618
2020.10.07 31,350 750 30,500 31,500 30,350 152,848
2020.10.06 30,600 100 30,450 30,950 30,450 78,642
2020.10.05 30,500 150 30,300 30,800 30,200 70,472
2020.09.29 30,650 0 30,800 30,950 30,350 84,472
2020.09.28 30,650 1,200 31,250 32,100 30,650 237,912
2020.09.25 31,850 1,950 30,000 33,400 29,550 775,922
2020.09.24 29,900 1,900 31,150 31,650 29,600 204,327
2020.09.23 31,800 150 31,800 33,000 31,650 161,837
2020.09.22 31,650 800 32,450 32,550 31,650 113,571
2020.09.18 31,950 750 31,200 31,950 30,700 127,644
2020.09.17 31,700 100 31,550 32,000 31,550 23,326
2020.09.16 31,800 900 32,700 32,800 31,650 241,624
2020.09.15 32,700 1,650 32,200 33,450 32,200 357,915
2020.09.10 34,450 800 33,800 34,450 33,550 97,164
2020.09.09 33,650 850 33,900 34,400 33,300 116,326
2020.09.07 34,650 1,100 33,700 35,500 33,150 242,880
2020.09.04 33,550 950 33,350 33,700 33,250 164,447
2020.09.02 34,050 50 33,950 34,700 33,750 113,162
2020.09.01 34,000 400 34,100 34,400 33,800 81,534
2020.08.31 34,500 100 34,750 35,000 34,250 50,484
2020.08.28 34,350 100 34,400 34,950 33,900 115,317
2020.08.27 34,250 300 34,450 34,650 33,800 187,994
2020.08.26 33,950 550 34,500 34,500 33,500 134,795
2020.08.25 34,500 1,100 33,450 34,550 33,200 173,059
2020.08.24 33,400 0 33,300 34,200 32,500 110,286
2020.08.21 33,400 800 34,300 36,400 33,400 423,700
2020.08.20 34,200 650 35,350 35,700 33,100 286,567
2020.08.19 34,850 1,950 33,150 34,850 33,000 201,702
2020.08.14 33,750 650 34,500 34,700 33,100 134,012
2020.08.13 34,400 600 35,050 35,800 34,400 175,189
2020.08.12 35,000 1,700 36,300 36,700 34,900 234,484
2020.08.11 36,700 1,750 37,800 38,200 36,250 297,577
2020.08.10 38,450 1,000 38,000 38,500 37,300 296,733
2020.08.07 37,450 300 37,700 38,850 37,150 330,131
2020.08.06 37,150 50 37,250 38,000 36,850 324,754
2020.08.05 37,200 500 36,950 37,450 36,000 373,829
2020.08.04 36,700 200 37,300 37,400 34,600 582,341
2020.08.03 36,500 4,400 32,400 38,300 32,150 2,362,042
2020.07.31 32,100 750 32,100 32,350 31,450 104,085
2020.07.30 31,350 400 32,000 32,050 31,250 141,454
2020.07.29 31,750 600 32,350 32,450 31,750 108,324
2020.07.28 32,350 0 32,900 33,000 32,150 129,370
2020.07.27 32,350 550 33,000 33,250 32,050 171,111
2020.07.24 32,900 550 32,300 34,250 32,150 580,360
2020.07.23 32,350 600 31,800 32,550 31,200 192,602
2020.07.22 31,750 300 31,650 31,800 31,000 133,511
2020.07.21 31,450 50 31,400 32,150 31,350 142,624
2020.07.20 31,400 500 31,550 31,850 31,250 148,283
2020.07.17 31,900 450 31,150 32,000 31,150 112,493
2020.07.16 31,450 900 32,250 32,250 31,400 229,904
2020.07.15 32,450 0 33,400 33,550 32,100 510,273
2020.07.14 32,450 100 32,600 33,350 32,100 298,507
2020.07.13 32,550 500 32,900 34,050 32,000 691,390
2020.07.10 33,050 750 32,200 33,500 32,150 237,067
2020.07.09 32,300 300 32,600 33,150 32,050 142,613
2020.07.08 32,600 300 33,000 33,150 32,450 87,325
2020.07.07 32,900 300 32,350 33,150 32,350 89,481
2020.07.06 32,600 150 32,850 33,150 32,350 89,801
2020.07.03 32,750 1,050 31,700 33,000 31,450 177,226
2020.06.30 31,300 800 32,200 32,400 30,900 190,253
2020.06.29 32,100 300 32,200 32,750 31,950 103,245
2020.06.26 32,400 800 33,300 33,450 32,200 161,037
2020.06.25 33,200 450 32,750 33,500 32,350 138,819
2020.06.24 32,750 300 32,150 33,550 32,150 163,194
2020.06.23 32,450 1,000 33,600 33,700 32,200 275,851
2020.06.22 33,450 1,050 34,000 34,650 33,400 244,195
2020.06.19 34,500 500 34,200 36,950 33,300 1,190,538
2020.06.18 34,000 450 34,550 34,800 33,750 170,278
2020.06.17 34,450 100 34,950 35,400 33,500 447,606
2020.06.15 31,800 1,850 34,000 34,850 31,500 410,263
2020.06.12 33,650 200 32,800 34,400 32,700 216,422
2020.06.11 33,850 350 34,300 34,850 33,550 185,081
2020.06.10 34,200 0 34,350 35,100 34,000 320,316
2020.06.09 34,200 550 34,200 34,550 33,500 366,197
2020.06.08 33,650 1,450 33,000 34,050 32,700 411,404
2020.06.05 32,200 150 32,050 32,450 31,600 124,911
2020.06.04 32,050 200 32,200 33,550 31,800 199,740
2020.06.03 32,250 1,300 33,400 33,500 32,000 222,384
2020.06.02 33,550 950 32,600 33,750 32,100 198,537
2020.06.01 32,600 550 32,150 32,750 31,900 108,875
2020.05.29 32,550 400 32,050 32,900 32,050 39,744
2020.05.28 32,150 1,150 33,300 33,600 31,350 290,352
2020.05.27 33,300 500 33,800 33,800 33,200 184,154
2020.05.26 33,800 400 34,300 34,300 33,400 220,474
2020.05.25 34,200 1,200 36,000 36,000 33,650 371,026
2020.05.22 35,400 850 34,500 35,950 34,350 310,023
2020.05.21 34,550 400 34,950 35,200 34,250 153,065
2020.05.20 34,950 50 35,200 35,450 34,600 203,444
2020.05.19 34,900 1,350 33,850 38,400 33,250 1,414,475
2020.05.18 33,550 1,550 34,800 34,950 33,050 375,614
2020.05.15 35,100 1,450 36,550 36,550 34,950 290,438
2020.05.14 36,550 1,650 34,700 36,750 34,450 556,751
2020.05.13 34,900 350 35,450 35,450 34,800 131,471
2020.05.12 35,250 550 34,800 35,500 34,200 221,420
2020.05.11 34,700 300 35,100 35,500 34,500 195,093
2020.05.08 35,000 350 36,350 36,900 34,850 566,991
2020.05.07 35,350 450 34,650 36,000 33,900 408,310
2020.05.06 34,900 150 35,050 35,300 34,300 152,882
2020.05.04 34,750 100 34,700 35,650 34,350 187,596
2020.04.29 34,650 500 34,300 34,900 33,100 245,285
2020.04.28 34,150 850 34,700 35,100 33,950 197,458
2020.04.27 35,000 600 34,750 35,500 34,550 181,033
2020.04.24 34,400 900 35,000 35,850 34,250 258,328
2020.04.23 35,300 200 35,100 35,700 34,850 230,925
2020.04.22 35,100 200 34,100 35,350 34,050 255,320
2020.04.21 34,900 2,300 37,200 37,200 33,600 780,355
2020.04.20 37,200 950 36,250 39,750 35,800 1,451,989
2020.04.17 36,250 1,750 39,350 39,400 35,900 1,159,183
2020.04.16 34,500 2,400 36,900 37,400 34,100 603,776
2020.04.14 36,900 1,600 38,200 38,450 36,500 818,130
2020.04.13 38,500 750 39,900 43,100 37,450 2,804,840
2020.04.10 37,750 700 39,500 40,300 37,250 1,146,336
2020.04.09 38,450 700 40,600 41,300 38,050 1,114,047
2020.04.08 37,750 650 37,600 38,750 36,700 643,996
2020.04.07 37,100 2,000 39,300 39,300 36,650 685,211
2020.04.06 39,100 800 38,550 39,600 37,750 707,910
2020.04.03 38,300 150 38,450 39,000 36,850 737,551
2020.04.02 37,900 800 39,000 39,500 37,000 121,189
2020.04.01 38,700 2,450 41,700 41,800 36,100 1,876,985
2020.03.31 41,150 750 42,500 48,800 39,300 4,063,332
2020.03.30 40,400 1,500 40,050 40,800 37,500 1,912,985
2020.03.27 38,900 2,350 37,900 49,200 34,850 11,216,591
2020.03.26 41,250 9,500 39,000 41,250 36,350 5,414,260
2020.03.25 31,750 1,500 30,850 33,100 29,500 2,151,702
2020.03.24 30,250 1,400 31,200 32,550 29,350 2,472,621
2020.03.23 31,650 5,100 36,850 37,700 31,200 2,554,998
2020.03.20 36,750 1,250 36,000 38,600 35,100 2,654,161
2020.03.19 33,800 350 36,750 37,700 33,200 2,387,746
2020.03.18 33,450 3,050 37,500 39,700 32,900 3,405,146
2020.03.17 36,500 1,800 32,000 40,900 32,000 6,222,494
2020.03.16 34,700 100 35,450 39,200 34,550 3,263,864
2020.03.13 30,450 7,450 35,000 36,350 30,100 945,025
2020.03.12 37,900 2,250 38,750 41,700 36,200 4,940,849
2020.03.11 40,150 9,250 35,000 40,150 33,400 11,982,987
2020.03.10 30,900 5,600 33,900 35,350 29,600 2,737,992
2020.03.09 36,500 6,000 31,900 39,400 30,550 10,008,800
2020.03.06 30,500 2,100 28,400 30,500 28,250 1,358,328
2020.03.05 28,400 1,750 30,200 31,950 28,250 2,273,812
2020.03.04 30,150 150 29,700 32,900 28,800 3,823,626
2020.03.03 30,300 5,600 24,650 32,000 24,350 4,695,465
2020.03.02 24,700 0 26,450 27,100 24,500 1,038,891
2020.02.28 24,700 900 23,500 25,350 21,900 958,485
2020.02.27 23,800 1,300 22,750 25,850 22,550 788,375
2020.02.26 22,500 250 22,650 22,750 22,050 47,967
2020.02.25 22,750 150 22,300 22,800 22,000 90,084
2020.02.24 22,600 1,600 23,900 24,000 22,350 134,622
2020.02.21 24,200 0 25,100 25,700 24,000 165,473
2020.02.20 24,200 0 24,450 24,500 23,800 101,866
2020.02.19 24,200 750 23,450 24,850 23,200 293,371
2020.02.18 23,450 150 23,400 24,150 23,150 118,704
2020.02.17 23,300 0 23,350 23,700 22,700 59,843
2020.02.14 23,300 150 23,300 23,550 23,000 42,105
2020.02.13 23,450 50 23,500 23,750 23,300 29,837
2020.02.12 23,500 200 23,600 23,850 23,300 44,160
2020.02.11 23,700 100 24,000 24,050 23,600 27,246
2020.02.10 23,800 50 23,800 23,900 23,450 21,983
2020.02.07 23,750 50 23,800 24,050 23,450 31,856
2020.02.06 23,700 300 23,400 23,800 23,400 36,928
2020.02.05 23,400 200 23,500 23,900 23,150 49,513
2020.02.04 23,200 600 22,800 23,300 22,750 38,227
2020.02.03 22,600 200 22,000 22,800 21,900 75,252
2020.01.31 22,800 1,200 24,050 24,200 22,650 105,304
2020.01.30 24,750 50 24,750 25,200 24,600 17,360
2020.01.29 24,700 550 24,700 25,150 24,150 116,144
2020.01.28 24,150 0 23,600 25,500 23,450 265,182
2020.01.23 24,400 150 24,400 24,400 24,400 928
2020.01.22 24,550 100 24,300 24,700 24,250 39,382
2020.01.21 24,450 500 24,800 25,000 24,450 50,891
2020.01.20 24,950 50 25,100 25,200 24,700 51,260
2020.01.17 25,000 0 25,050 25,050 24,600 53,564
2020.01.16 25,000 300 24,750 25,100 24,700 49,105
2020.01.15 24,700 350 25,100 25,300 24,650 60,120
2020.01.14 25,050 600 25,650 25,750 24,700 113,450
2020.01.13 25,650 150 25,850 25,900 25,300 74,066
2020.01.10 25,800 800 25,600 26,650 25,400 216,345
2020.01.09 25,300 700 25,100 25,300 25,100 5,330
2020.01.08 24,600 450 24,750 25,350 24,200 92,835
2020.01.07 25,050 50 25,300 25,400 24,900 82,409
2020.01.06 25,100 50 24,500 25,300 24,500 90,204
2020.01.03 25,050 50 25,100 25,400 24,700 82,534
2020.01.02 25,100 300 25,500 26,200 25,000 218,810
2019.12.30 24,800 350 24,450 24,850 24,450 64,989
2019.12.27 24,450 1,000 23,600 24,750 23,600 174,019
2019.12.26 23,450 250 23,300 23,750 23,000 116,688
2019.12.24 23,200 50 23,250 24,100 23,100 109,532
2019.12.23 23,150 350 23,500 23,600 22,950 60,136
2019.12.20 23,500 350 24,000 24,000 23,300 75,289
2019.12.19 23,850 50 24,100 24,300 23,650 73,240
2019.12.17 23,500 250 23,450 23,850 23,250 64,853
2019.12.16 23,250 100 23,250 23,650 23,250 39,883
2019.12.13 23,350 100 23,550 23,550 23,050 87,972
2019.12.11 23,600 300 23,700 23,900 23,400 40,095
2019.12.10 23,900 200 23,550 23,900 23,350 37,655
2019.12.09 23,700 750 23,000 23,700 22,950 65,783
2019.12.06 22,950 150 22,800 23,200 22,700 42,909
2019.12.05 22,800 450 23,000 24,150 22,600 191,446
2019.12.04 22,350 350 22,550 23,000 22,000 64,410
2019.12.03 22,700 300 23,000 23,000 22,500 37,637
2019.12.02 23,000 100 23,100 23,500 22,650 32,941
2019.11.29 22,550 200 22,750 22,750 22,550 898
2019.11.28 22,350 800 23,150 23,200 22,100 150,586
2019.11.27 23,150 150 23,100 23,500 23,050 31,868
2019.11.26 23,300 200 23,550 23,950 23,250 28,301
2019.11.25 23,500 1,000 22,700 23,800 22,700 67,782
2019.11.22 22,500 50 22,500 22,800 22,250 30,925
2019.11.21 22,450 550 22,850 23,150 22,100 81,161
2019.11.20 23,000 850 23,750 24,300 23,000 67,435
2019.11.19 23,850 1,100 25,050 25,050 23,800 106,600
2019.11.18 24,950 50 25,100 25,300 24,750 56,604
2019.11.15 24,900 300 25,300 25,450 24,900 53,617
2019.11.14 25,200 50 25,300 25,400 24,900 33,002
2019.11.13 25,150 100 25,050 25,300 24,900 24,315
2019.11.12 25,250 0 25,400 25,500 24,900 42,798
2019.11.08 25,250 200 25,150 25,500 24,900 50,369
2019.11.07 25,050 350 25,300 25,600 24,700 61,542
2019.11.06 25,400 50 25,500 26,250 25,250 149,371
2019.11.05 25,450 550 24,900 25,700 24,700 130,063
2019.11.04 24,900 100 24,900 25,400 24,700 65,499
2019.11.01 24,800 350 24,500 24,850 24,350 50,962
2019.10.31 24,450 600 24,000 25,000 24,000 87,179
2019.10.30 23,850 550 24,400 24,550 23,850 36,020
2019.10.29 24,400 100 24,800 24,800 24,150 54,523
2019.10.28 24,300 500 23,800 25,000 23,750 86,695
2019.10.25 23,800 350 24,250 24,250 23,650 43,644
2019.10.24 24,150 650 24,850 24,900 23,600 99,870
2019.10.23 24,800 800 23,950 24,900 23,950 85,502
2019.10.22 24,000 0 24,050 24,250 23,750 75,498
2019.10.21 24,000 350 24,300 24,300 23,750 46,149
2019.10.18 24,350 250 24,600 24,700 24,050 44,052
2019.10.17 24,600 600 25,400 25,400 24,250 57,108
2019.10.16 25,200 0 25,350 25,650 25,050 74,999
2019.10.15 25,200 1,450 23,600 25,500 23,600 178,073
2019.10.14 23,750 550 23,600 24,200 23,350 55,021
2019.10.11 23,200 300 23,550 23,850 23,100 35,032
2019.10.10 23,500 500 23,750 24,000 23,500 36,284
2019.10.08 24,000 500 24,200 24,450 23,650 64,030
2019.10.07 24,500 750 23,850 24,700 23,850 53,312
2019.10.04 23,750 400 24,150 24,200 23,600 25,446
2019.10.02 24,150 150 24,100 24,550 23,800 48,855
2019.10.01 24,300 1,100 23,200 24,300 23,200 45,020
2019.09.30 23,200 350 23,550 23,700 23,050 22,969
2019.09.27 23,550 100 23,600 23,650 22,850 25,921
2019.09.26 23,650 150 23,650 24,100 22,950 44,682
2019.09.25 23,500 1,100 24,650 24,650 23,200 45,979
2019.09.24 24,600 350 24,050 24,900 24,000 47,695
2019.09.23 24,250 350 24,500 24,550 23,950 35,856
2019.09.20 24,600 50 24,850 24,850 24,350 18,307
2019.09.19 24,550 50 24,850 25,050 24,400 37,914
2019.09.18 24,500 200 24,800 25,050 24,500 64,883
2019.09.17 24,700 450 24,050 25,000 24,050 59,250
2019.09.10 23,600 200 23,600 23,950 23,250 30,653
2019.09.09 23,800 200 24,100 24,100 23,600 35,780
2019.09.06 24,000 100 24,000 24,150 23,550 30,803
2019.09.05 23,900 150 24,200 24,200 23,750 33,711
2019.09.04 23,750 100 23,400 23,900 23,400 40,078
2019.09.03 23,650 50 23,700 23,900 23,450 40,300
2019.08.30 23,600 800 23,300 23,800 23,100 56,446
2019.08.28 22,850 750 21,900 22,900 21,850 73,170
2019.08.27 22,100 200 22,300 22,400 21,700 48,328
2019.08.26 21,900 1,650 22,700 22,850 21,600 97,165
2019.08.23 23,550 250 23,500 23,900 23,450 30,043
2019.08.22 23,800 50 23,850 24,050 23,350 45,460
2019.08.21 23,850 1,000 22,800 23,850 22,650 68,809
2019.08.20 22,850 250 22,550 23,100 22,400 34,967
2019.08.19 22,600 200 22,500 22,650 22,300 27,588
2019.08.16 22,400 250 22,200 22,450 21,950 28,852
2019.08.14 22,650 200 22,700 22,950 22,350 40,033
2019.08.13 22,450 450 22,550 22,700 22,250 65,073
2019.08.12 22,900 50 22,600 23,000 22,250 49,595
2019.08.09 22,850 50 22,850 23,150 22,500 48,687
2019.08.08 22,800 700 22,100 22,800 22,050 67,363
2019.08.07 22,100 1,100 21,400 22,100 21,350 90,837
2019.08.06 21,000 1,150 21,250 22,700 20,900 190,515
2019.08.05 22,150 2,450 24,550 24,900 21,900 143,589
2019.07.31 25,500 150 25,350 25,800 24,450 86,209
2019.07.30 25,650 850 25,100 25,900 25,050 53,328
2019.07.29 24,800 1,800 26,350 26,600 24,650 122,690
2019.07.26 26,600 550 26,950 27,400 26,600 48,212
2019.07.25 27,150 1,200 28,150 28,450 27,150 76,450
2019.07.24 28,350 250 28,350 28,700 27,850 45,354
2019.07.23 28,600 200 28,800 29,000 28,300 41,528
2019.07.22 28,800 300 28,950 29,150 28,700 25,368
2019.07.19 28,800 100 28,900 29,000 28,700 1,712
2019.07.18 28,900 450 29,050 29,200 28,400 57,227
2019.07.17 29,600 150 29,650 29,650 29,550 759
2019.07.16 29,750 150 29,400 29,900 29,400 25,231
2019.07.15 29,600 300 29,900 29,900 29,250 32,842
2019.07.12 29,900 100 30,000 30,100 29,500 33,054
2019.07.11 29,800 50 29,900 30,150 29,500 34,613
2019.07.10 29,750 650 29,700 30,150 29,000 59,194
2019.07.09 29,100 350 29,600 29,950 29,100 58,257
2019.07.08 29,450 1,250 30,400 30,550 29,300 54,101
2019.07.05 30,700 700 30,000 30,700 29,850 33,235
2019.07.04 30,000 500 30,200 30,600 29,700 43,271
2019.07.03 30,800 300 30,800 30,800 30,800 6
2019.07.02 30,500 350 30,550 30,950 30,450 22,014
2019.07.01 30,850 650 30,300 30,950 30,250 31,007
2019.06.28 30,200 550 30,650 30,950 30,050 55,732
2019.06.27 30,750 400 31,150 31,350 30,300 45,497
2019.06.26 31,150 50 31,050 31,300 30,500 26,694
2019.06.25 31,100 200 31,200 31,200 30,300 38,823
2019.06.24 30,900 200 31,100 31,300 30,350 27,132
2019.06.21 31,100 700 31,950 31,950 30,900 40,249
2019.06.20 31,800 200 31,900 31,950 31,550 26,630
2019.06.19 31,600 300 31,400 32,250 31,300 52,867
2019.06.18 31,300 250 31,550 31,950 30,800 38,032
2019.06.17 31,550 50 31,950 32,000 31,300 49,321
2019.06.14 31,850 150 32,000 32,000 31,850 423
2019.06.13 31,700 350 32,200 32,250 31,650 71,011
2019.06.12 32,050 200 32,400 32,400 31,850 33,129
2019.06.11 32,250 150 31,750 32,350 31,750 38,233
2019.06.10 32,100 450 31,900 32,100 31,500 37,057
2019.06.05 30,900 0 31,050 31,300 30,650 29,519
2019.06.04 30,900 150 30,700 31,100 30,550 32,748
2019.05.31 30,550 50 30,450 31,000 30,100 40,412
2019.05.30 30,600 200 30,150 30,950 30,000 32,558
2019.05.29 30,550 500 30,950 30,950 30,350 623
2019.05.28 31,050 550 30,700 31,100 30,350 53,896
2019.05.27 30,500 0 30,300 30,600 29,950 32,058
2019.05.24 30,500 250 30,500 30,750 29,950 40,464
2019.05.23 30,350 550 31,200 31,200 30,150 38,087
2019.05.22 30,900 500 32,450 32,650 30,800 192,386
2019.05.21 31,400 1,400 30,000 31,600 30,000 89,864
2019.05.20 30,000 50 29,950 31,000 29,600 85,965
2019.05.17 29,950 0 30,050 30,500 29,550 26,324
2019.05.16 29,950 0 30,500 30,600 29,800 55,686
2019.05.15 29,950 1,250 28,850 29,950 28,650 42,666
2019.05.14 28,700 400 28,800 29,300 28,500 67,584
2019.05.13 29,100 1,000 30,100 30,350 29,100 41,901
2019.05.10 30,100 150 30,050 30,400 29,150 57,796
2019.05.09 29,950 900 30,800 31,150 29,800 66,689
2019.05.08 30,850 700 31,050 31,700 30,850 52,906
2019.05.07 31,550 1,200 32,350 32,600 31,450 56,576
2019.05.03 32,750 0 32,600 32,800 32,300 29,054
2019.05.02 32,400 300 32,500 32,500 32,150 2,316
2019.04.30 32,700 100 32,700 33,000 32,050 38,778
2019.04.29 32,800 550 32,350 32,800 31,900 29,127
2019.04.26 32,250 250 32,450 32,700 31,550 38,280
2019.04.24 33,250 550 33,150 33,250 33,150 1,214
2019.04.23 32,700 0 32,750 33,000 32,500 24,211
2019.04.22 32,700 0 32,550 33,100 32,500 35,106
2019.04.19 32,700 200 32,750 33,000 32,100 32,992
2019.04.18 32,500 950 33,450 33,450 32,500 64,371
2019.04.17 33,450 100 33,500 33,600 32,900 89,327
2019.04.15 34,400 800 35,050 35,150 34,300 88,482
2019.04.12 35,500 600 36,150 36,200 35,450 56,902
2019.04.11 36,100 1,850 34,500 36,350 34,350 200,110
2019.04.10 34,250 150 34,100 34,250 33,700 32,843
2019.04.09 34,100 50 34,050 34,350 33,750 36,107
2019.04.08 34,350 0 34,450 34,450 34,050 6,293
2019.04.05 34,350 150 34,550 34,700 33,850 47,806
2019.04.04 34,450 250 34,900 35,000 34,150 40,150
2019.04.03 34,700 500 34,200 35,450 34,050 70,399
2019.04.02 34,200 100 34,450 34,500 33,600 52,840
2019.04.01 34,100 100 33,600 34,400 33,300 50,074
2019.03.29 34,000 500 34,400 34,600 32,900 103,332
2019.03.28 34,500 450 34,950 35,000 34,100 40,799
2019.03.27 34,950 100 35,450 35,650 34,700 81,382
2019.03.26 34,850 700 34,250 35,100 34,250 58,176
2019.03.25 34,600 600 34,500 35,050 34,000 23,142
2019.03.22 35,200 150 35,150 35,650 34,650 54,321
2019.03.21 35,050 1,500 36,600 36,750 34,950 124,013
2019.03.20 36,550 250 36,250 36,550 35,150 97,045
2019.03.19 36,300 600 37,150 37,350 36,150 60,333
2019.03.18 36,900 600 36,250 37,350 36,250 66,943
2019.03.15 36,300 1,050 37,100 37,450 35,850 127,265
2019.03.14 37,350 450 38,050 38,150 37,100 106,730
2019.03.13 37,800 400 37,700 38,600 37,500 185,647
2019.03.12 37,400 400 37,350 38,000 36,700 104,374
2019.03.11 37,000 200 37,200 37,650 36,400 73,260
2019.03.08 37,200 150 37,000 37,650 36,500 76,109
2019.03.07 37,350 50 37,150 38,250 36,400 119,273
2019.03.06 37,400 400 37,700 38,100 37,000 113,329
2019.03.05 37,800 450 37,800 38,750 37,100 193,643
2019.03.04 38,250 2,150 37,950 39,000 37,750 346,154
2019.02.28 36,100 1,100 35,350 38,300 35,000 562,717
2019.02.27 35,000 1,050 33,950 35,000 33,950 87,254
2019.02.26 33,950 150 34,100 34,750 33,800 67,573
2019.02.25 34,100 0 34,200 34,400 33,750 58,005
2019.02.22 34,100 500 34,350 34,550 33,700 77,381
2019.02.21 34,600 400 34,750 35,000 34,050 72,061
2019.02.20 35,000 200 35,650 35,650 34,900 84,489
2019.02.19 35,200 300 34,900 35,700 34,150 112,448
2019.02.18 34,900 250 34,650 34,900 34,250 66,566
2019.02.15 34,650 450 35,000 35,050 34,100 104,244
2019.02.14 35,100 1,000 34,200 35,200 33,850 150,089
2019.02.13 34,100 350 34,500 34,700 33,800 147,690
2019.02.12 34,450 250 35,000 35,700 33,700 439,944
2019.02.11 34,200 2,500 32,650 35,000 32,600 574,092
2019.02.08 31,700 400 31,300 31,850 31,050 88,589
2019.02.07 31,300 750 30,750 31,350 30,450 90,194
2019.02.01 30,550 300 30,850 30,900 30,150 53,410
2019.01.31 30,850 300 30,550 31,100 30,450 68,826
2019.01.30 30,550 50 30,450 30,650 30,150 42,804
2019.01.29 30,600 250 30,750 30,800 30,050 69,376
2019.01.28 30,850 350 30,500 31,500 30,500 100,368
2019.01.24 30,550 550 29,850 30,750 29,800 81,730
2019.01.23 30,000 50 29,950 30,050 29,550 29,136
2019.01.22 29,950 200 30,050 30,350 29,700 62,238
2019.01.21 30,150 50 30,200 30,300 29,550 60,616
2019.01.18 30,200 200 30,450 30,700 29,750 85,393
2019.01.17 30,000 600 29,500 30,850 29,350 180,674
2019.01.16 29,400 100 29,300 29,550 29,050 36,960
2019.01.15 29,300 100 29,200 29,450 28,700 43,713
2019.01.14 29,200 200 29,500 29,550 29,000 51,276
2019.01.11 29,400 300 29,450 29,850 29,200 64,086
2019.01.10 29,100 150 29,000 29,250 28,500 51,719
2019.01.09 28,950 300 29,000 29,200 28,650 52,456
2019.01.08 28,650 50 28,750 28,900 28,300 49,244
2019.01.07 28,700 300 28,950 29,250 28,200 53,491
2019.01.04 28,400 150 28,250 28,400 27,500 49,577
2019.01.03 28,250 200 28,550 28,800 27,800 71,612
2019.01.02 28,450 850 29,300 29,500 28,400 54,103
2018.12.28 29,300 900 28,350 29,600 28,350 75,063
2018.12.27 28,400 450 28,550 28,650 28,000 53,099
2018.12.26 27,950 450 27,700 28,150 27,300 70,586
2018.12.24 28,400 0 28,100 28,500 27,800 52,026
2018.12.21 28,400 150 28,200 28,700 28,150 36,852
2018.12.20 28,250 500 28,300 29,100 27,850 67,286
2018.12.19 28,750 900 27,900 28,950 27,600 75,126
2018.12.18 27,850 900 28,200 28,450 27,700 109,611
2018.12.17 28,750 550 29,100 29,450 28,400 52,306
2018.12.13 30,150 650 30,300 30,700 30,050 30,374
2018.12.12 30,800 2,000 28,800 30,800 28,800 132,535
2018.12.11 28,800 0 28,850 29,500 28,650 69,338
2018.12.10 28,800 700 29,000 29,250 28,500 53,957
2018.12.07 29,500 100 29,650 30,050 29,200 41,411
2018.12.06 29,400 1,550 30,600 30,850 29,400 89,632
2018.12.05 30,950 650 31,000 31,200 30,400 52,983
2018.12.04 31,600 50 31,650 31,900 31,250 51,482
2018.12.03 31,650 950 31,050 31,650 30,800 49,702
2018.11.30 30,700 350 31,400 31,400 30,550 40,756
2018.11.29 31,050 400 31,750 32,400 30,750 66,460
2018.11.28 31,450 150 31,700 32,150 31,150 89,176
2018.11.27 31,600 1,400 30,450 31,650 29,900 130,357
2018.11.26 30,200 700 29,600 30,550 29,450 58,599
2018.11.23 29,500 1,300 30,800 31,050 29,450 93,788
2018.11.22 30,800 200 30,600 31,150 30,350 47,250
2018.11.21 30,600 200 30,300 30,600 30,000 44,888
2018.11.20 30,800 700 30,800 31,250 30,600 59,134
2018.11.19 31,500 700 30,800 31,500 30,400 74,763
2018.11.16 30,800 850 30,250 31,000 30,000 65,406
2018.11.15 29,950 50 29,750 30,150 29,450 50,757
2018.11.14 30,000 100 30,000 30,850 29,500 70,346
2018.11.13 30,100 250 29,250 30,200 28,950 64,153
2018.11.12 29,850 950 30,200 30,500 29,650 75,419
2018.11.09 30,800 800 31,400 31,550 30,200 91,291
2018.11.08 31,600 200 31,900 32,000 31,500 67,124
2018.11.07 31,400 50 31,600 32,200 30,800 93,583
2018.11.06 31,450 50 31,700 31,800 30,950 68,917
2018.11.05 31,500 0 31,100 31,700 30,750 90,622
2018.11.02 31,500 1,700 30,300 31,500 30,300 143,265
2018.11.01 29,800 0 30,000 31,050 29,600 146,553
2018.10.31 29,800 100 30,200 30,300 29,200 84,515
2018.10.30 29,900 900 28,050 29,900 28,050 172,349
2018.10.29 31,000 300 30,750 31,050 30,750 4,707
2018.10.26 30,700 1,900 32,950 33,100 30,250 134,855
2018.10.23 34,000 1,500 35,000 35,250 33,500 76,063
2018.10.22 35,500 150 35,400 35,550 34,500 52,652
2018.10.19 35,350 800 34,000 35,350 33,900 76,047
2018.10.18 35,050 0 35,000 35,050 34,950 798
2018.10.17 35,050 50 35,600 35,850 34,200 166,680
2018.10.16 33,300 500 32,800 33,400 32,800 7,026
2018.10.15 32,800 2,100 34,600 34,650 32,350 115,689
2018.10.12 34,900 1,000 33,900 34,900 33,150 90,513
2018.10.11 33,900 800 33,250 34,500 32,500 149,561
2018.10.10 34,700 750 35,500 35,700 34,350 88,435
2018.10.08 35,450 950 36,250 37,150 35,450 68,666
2018.10.05 36,400 550 36,500 37,300 35,650 110,981
2018.10.04 36,950 50 36,950 37,500 35,800 92,701
2018.10.02 36,900 950 37,850 38,000 36,450 118,580
2018.10.01 37,850 1,600 39,450 39,550 37,500 125,804
2018.09.28 39,450 1,100 40,650 40,700 39,150 98,170
2018.09.27 40,550 400 40,300 41,350 39,950 116,820
2018.09.21 40,150 100 40,250 40,400 39,500 93,554
2018.09.20 40,050 700 39,500 41,000 39,500 283,602
2018.09.19 39,350 1,200 40,750 40,750 39,300 105,762
2018.09.18 40,550 650 39,350 40,550 39,150 128,871
2018.09.17 39,900 800 40,950 41,000 39,400 184,878
2018.09.14 40,700 1,700 39,450 41,000 38,750 402,347
2018.09.13 39,000 150 39,000 39,950 38,300 181,971
2018.09.10 37,600 200 37,550 37,600 37,550 714
2018.09.05 38,300 700 38,800 39,100 38,250 92,927
2018.09.03 38,800 50 38,500 39,250 38,250 101,872
2018.08.31 38,750 950 37,700 39,050 37,650 195,862
2018.08.30 37,800 550 38,000 38,250 37,450 109,220
2018.08.29 38,350 250 38,350 38,550 37,900 96,721
2018.08.28 38,100 50 38,550 39,900 37,800 281,055
2018.08.27 38,150 100 38,550 38,650 37,650 143,952
2018.08.24 38,050 350 37,900 38,600 37,350 155,364
2018.08.23 37,700 950 37,450 39,250 37,050 359,598
2018.08.22 36,750 550 37,400 37,850 36,650 150,932
2018.08.21 37,300 650 36,600 37,850 36,150 346,188
2018.08.20 36,650 3,550 33,200 40,100 33,200 1,905,706
2018.08.14 31,750 300 31,300 32,300 31,300 68,932
2018.08.13 31,450 2,000 33,100 33,350 31,200 73,375
2018.08.06 33,150 150 33,350 33,650 32,950 34,077
2018.08.03 33,300 300 33,200 33,750 32,950 34,848
2018.08.02 33,000 1,000 34,000 34,150 32,750 71,051
2018.08.01 34,000 1,500 32,900 34,300 32,550 113,699
2018.07.31 32,500 300 32,200 32,950 31,900 56,762
2018.07.30 32,200 300 32,300 32,750 31,550 50,303
2018.07.26 31,750 1,500 30,200 31,800 30,050 125,993
2018.07.25 30,250 3,000 33,250 33,800 29,600 334,993
2018.07.24 33,250 200 33,100 33,750 32,500 57,630
2018.07.23 33,050 1,950 35,100 35,150 32,900 96,262
2018.07.20 35,000 950 35,500 36,250 34,700 53,976
2018.07.19 35,950 600 35,100 35,950 34,500 49,550
2018.07.18 35,350 650 36,250 36,400 35,100 34,163
2018.07.17 36,000 300 35,600 36,300 35,500 52,457
2018.07.16 35,700 350 36,250 36,350 35,300 37,674
2018.07.13 36,050 250 35,800 36,250 35,600 54,982
2018.07.12 35,800 1,450 34,400 35,800 34,250 68,650
2018.07.11 34,350 1,550 35,650 35,900 34,350 69,754
2018.07.09 35,450 250 35,450 36,300 35,350 42,374
2018.07.06 35,700 400 35,250 35,750 34,350 69,901
2018.07.05 35,300 450 34,800 35,450 33,950 72,115
2018.07.04 34,850 1,400 33,450 34,900 33,400 107,530
2018.07.03 33,450 550 33,150 34,950 33,150 159,399
2018.07.02 32,900 2,250 35,000 35,400 32,850 134,955
2018.06.29 35,150 850 36,050 36,250 34,500 98,573
2018.06.28 36,000 1,050 36,650 37,000 35,500 66,373
2018.06.25 37,100 800 36,550 37,100 36,400 54,245
2018.06.22 36,300 650 35,450 36,400 35,000 80,855
2018.06.21 35,650 950 36,600 36,750 35,650 71,336
2018.06.20 36,600 1,350 35,300 36,650 35,300 132,952
2018.06.19 35,250 2,400 38,100 38,350 35,250 177,476
2018.06.18 37,650 1,600 39,500 39,650 37,000 174,128
2018.06.15 38,750 1,250 39,400 41,350 38,350 320,487
2018.06.14 40,000 1,100 42,050 42,900 39,300 571,469
2018.06.12 38,900 50 38,800 39,450 38,500 80,608
2018.06.11 38,850 750 39,600 39,600 38,500 72,337
2018.06.08 39,600 650 39,950 40,300 39,200 55,538
2018.06.07 40,250 650 39,600 40,250 39,000 93,746
2018.06.05 39,600 250 39,650 39,750 39,200 45,978
2018.06.04 39,350 1,300 40,950 40,950 38,850 113,984
2018.06.01 40,650 300 40,400 41,300 40,150 84,265
2018.05.31 40,350 450 41,000 41,100 39,850 108,569
2018.05.30 40,800 500 41,500 41,750 40,100 130,041
2018.05.29 41,300 1,100 40,200 42,500 39,750 269,651
2018.05.28 40,200 1,050 40,650 40,650 39,500 141,439
2018.05.25 41,250 150 40,550 41,450 40,400 109,931
2018.05.24 41,100 1,800 39,600 41,750 39,350 288,117
2018.05.23 39,300 50 39,250 39,700 38,600 107,512
2018.05.21 39,250 200 39,400 39,650 39,000 72,380
2018.05.18 39,450 450 39,050 39,850 39,050 97,345
2018.05.17 39,000 400 39,600 39,600 38,450 87,880
2018.05.16 39,400 50 39,700 39,800 38,600 114,282
2018.05.14 38,200 1,000 39,200 39,250 37,450 188,969
2018.05.11 39,200 200 39,000 40,350 38,650 134,062
2018.05.10 39,000 400 39,400 39,400 38,100 104,152
2018.05.09 39,400 2,350 37,500 39,450 36,850 209,013
2018.05.08 37,050 3,100 40,000 40,950 37,050 294,290
2018.05.04 40,150 1,800 42,050 42,150 40,000 230,220
2018.05.03 41,950 800 42,900 43,400 41,850 143,397
2018.05.02 42,750 1,250 42,550 44,400 41,950 164,729
2018.04.26 45,000 3,350 42,400 47,500 42,250 695,597
2018.04.25 41,650 750 42,200 42,950 40,850 183,671
2018.04.24 42,400 100 42,300 43,500 41,800 127,985
2018.04.23 42,500 1,600 43,950 44,000 42,200 163,109
2018.04.20 44,100 750 43,650 44,250 42,800 179,862
2018.04.19 43,350 1,550 44,850 44,850 42,750 306,970
2018.04.18 44,900 750 46,050 46,600 44,600 217,025
2018.04.17 45,650 1,350 47,000 47,250 45,200 308,052
2018.04.16 47,000 0 47,300 48,050 46,600 275,442
2018.04.13 47,000 50 47,200 47,600 45,850 242,700
2018.04.12 47,050 3,050 50,700 50,900 46,600 572,551
2018.04.11 50,100 1,900 52,200 52,900 50,100 527,324
2018.04.10 52,000 2,100 49,900 53,400 48,700 1,157,961
2018.04.09 49,900 2,000 47,750 49,900 46,950 402,454
2018.04.06 47,900 50 47,850 48,550 46,950 173,896
2018.04.05 47,950 850 49,600 49,600 47,400 225,555
2018.04.04 48,800 700 48,600 49,600 47,050 407,655
2018.04.03 48,100 1,700 46,000 48,100 45,500 232,334
2018.04.02 46,400 1,350 47,750 47,750 45,600 234,329
2018.03.30 48,400 600 48,200 48,750 47,350 129,217
2018.03.29 47,800 1,850 47,900 48,600 46,350 430,618
2018.03.28 45,950 2,050 43,000 46,000 42,600 387,125
2018.03.27 43,900 50 44,700 44,750 43,400 183,418
2018.03.26 43,950 3,100 41,600 43,950 40,650 371,786
2018.03.23 40,850 5,750 44,100 45,250 40,000 805,546
2018.03.22 46,600 1,800 49,350 49,700 46,450 378,132
2018.03.21 48,400 300 48,650 49,550 48,100 280,387
2018.03.20 48,700 1,750 46,450 48,700 46,450 181,551
2018.03.19 46,950 2,350 48,550 48,800 46,900 319,712
2018.03.16 49,300 450 49,850 51,800 48,850 544,674
2018.03.15 49,750 750 50,400 50,900 49,150 286,143
2018.03.14 50,500 0 50,000 50,700 49,200 243,709
2018.03.13 50,500 800 49,600 50,600 48,450 315,317
2018.03.12 49,700 2,700 47,550 49,800 47,250 529,007
2018.03.09 47,000 100 47,100 47,400 46,550 181,025
2018.03.08 46,900 1,000 46,500 47,400 46,300 191,615
2018.03.07 46,800 100 46,850 46,850 46,500 3,273
2018.03.06 46,900 2,050 45,200 47,300 45,200 265,378
2018.03.05 44,850 300 45,000 46,050 44,600 124,586
2018.03.02 43,250 900 43,100 43,450 43,100 7,234
2018.02.28 44,150 1,850 45,250 45,800 43,500 253,685
2018.02.27 46,000 1,400 48,000 48,050 45,800 248,725
2018.02.26 47,400 450 48,400 48,400 47,150 261,430
2018.02.23 47,850 450 48,000 49,100 47,650 422,373
2018.02.22 47,400 1,100 48,200 48,200 46,450 274,346
2018.02.21 48,500 1,400 47,050 49,150 46,800 365,671
2018.02.20 47,100 800 47,900 48,100 46,550 253,588
2018.02.19 47,900 2,450 45,700 48,150 45,400 385,924
2018.02.14 45,450 400 45,700 45,800 43,650 275,565
2018.02.13 45,050 250 46,050 47,350 44,750 419,049
2018.02.12 44,800 1,000 46,500 47,200 44,500 394,619
2018.02.09 45,800 1,000 43,000 47,650 42,700 852,108
2018.02.08 44,800 4,900 40,500 45,000 40,500 875,236
2018.02.07 39,900 3,100 44,300 44,500 39,900 478,620
2018.02.06 43,000 450 39,700 43,450 39,050 882,719
2018.02.05 42,550 4,200 45,000 46,150 42,550 392,500
2018.02.02 46,750 1,750 49,100 49,100 45,400 462,615
2018.02.01 48,500 400 48,250 49,850 47,200 504,818
2018.01.31 48,100 1,200 48,400 49,000 46,150 654,023
2018.01.30 49,300 1,900 51,700 52,400 48,400 780,955
2018.01.29 51,200 1,200 53,400 54,900 51,100 1,404,942
2018.01.26 52,400 1,000 51,400 53,700 50,800 671,349
2018.01.25 51,400 800 51,400 54,500 50,400 1,696,947
2018.01.24 52,200 5,150 47,150 53,300 46,350 1,941,982
2018.01.23 47,050 2,750 43,400 49,950 43,050 2,257,365
2018.01.22 44,300 500 44,000 46,200 42,500 735,861
2018.01.19 43,800 1,850 46,100 48,400 42,750 1,488,330
2018.01.18 45,650 6,450 39,400 50,000 38,700 4,687,693
2018.01.17 39,200 900 39,900 40,750 38,700 413,408
2018.01.16 40,100 1,100 40,800 41,700 39,050 563,253
2018.01.15 41,200 3,450 38,200 42,950 38,200 1,894,823
2018.01.12 37,750 150 38,100 39,450 37,000 389,060
2018.01.11 37,600 500 37,100 38,800 37,100 241,777
2018.01.10 37,100 450 37,200 37,750 36,350 202,599
2018.01.09 36,650 1,850 38,500 38,900 36,650 445,717
2018.01.08 38,500 1,800 40,100 40,150 38,350 533,561
2018.01.05 40,300 1,300 38,750 40,950 38,150 773,291
2018.01.04 39,000 2,000 40,400 40,700 37,500 515,525
2018.01.03 41,000 1,850 38,500 41,450 37,400 1,312,955
2018.01.02 39,150 2,850 36,600 40,550 35,750 1,126,975
2017.12.28 36,300 200 36,800 37,350 36,150 268,744
2017.12.27 36,500 1,250 35,850 37,050 35,150 391,558
2017.12.26 35,250 450 36,000 36,350 35,050 321,491
2017.12.22 35,700 2,150 33,550 35,800 33,550 437,358
2017.12.21 33,550 600 33,250 34,500 33,000 356,706
2017.12.20 32,950 200 32,600 33,750 32,600 189,433
2017.12.19 33,150 100 33,350 34,050 31,650 329,961
2017.12.18 33,250 1,000 34,500 34,550 33,150 229,417
2017.12.15 34,250 450 34,700 34,800 33,350 310,041
2017.12.14 34,700 1,250 36,250 36,700 34,100 607,861
2017.12.13 35,950 450 36,350 37,550 35,100 551,178
2017.12.12 36,400 1,250 35,700 37,650 35,400 644,052
2017.12.11 35,150 800 35,050 36,450 34,150 594,649
2017.12.08 34,350 6,050 39,500 39,600 33,050 1,446,388
2017.12.07 40,400 5,400 35,900 41,200 35,000 2,858,409
2017.12.06 35,000 1,650 33,950 38,550 33,600 2,185,389
2017.12.05 33,350 750 34,300 36,200 32,850 1,115,088
2017.12.04 34,100 1,700 36,500 41,850 34,100 4,179,722
2017.12.01 35,800 8,250 28,100 35,800 28,000 2,528,276
2017.11.30 28,700 200 29,000 29,350 28,650 25,626
2017.11.29 28,900 650 28,300 29,050 28,300 98,444
2017.11.28 28,250 1,000 29,500 30,000 28,200 122,346
2017.11.27 29,250 350 29,000 29,900 28,600 120,983
2017.11.24 28,900 650 29,350 29,500 28,750 93,483
2017.11.23 29,550 650 29,050 29,650 27,950 134,591
2017.11.22 28,900 1,800 31,000 31,100 28,850 293,738
2017.11.21 30,700 1,100 31,700 31,750 30,400 264,932
2017.11.20 31,800 2,950 28,700 32,000 28,700 533,023
2017.11.17 28,850 1,050 29,950 29,950 28,650 126,712
2017.11.16 29,900 100 29,900 30,300 28,800 120,778
2017.11.15 29,800 500 30,700 30,750 29,350 263,767
2017.11.13 29,400 450 29,100 29,450 28,400 104,402
2017.11.10 28,950 150 28,650 29,200 28,350 53,321
2017.11.07 28,650 850 27,850 28,800 27,800 105,656
2017.11.06 27,800 200 28,000 28,350 27,350 45,555
2017.11.03 28,000 300 28,050 28,400 27,500 56,220
2017.11.02 27,700 500 28,400 28,400 27,600 68,182
2017.11.01 28,200 1,000 27,250 28,450 27,050 108,291
2017.10.31 27,200 850 28,300 28,300 26,900 95,269
2017.10.26 27,400 50 27,550 27,600 27,000 60,933
2017.10.25 27,350 1,300 26,150 27,700 25,900 158,409
2017.10.24 26,050 650 25,200 26,050 25,200 44,907
2017.10.23 25,400 550 26,300 26,450 25,250 51,391
2017.10.20 25,950 50 25,900 26,150 25,700 34,821
2017.10.19 25,900 400 26,550 26,550 25,700 44,233
2017.10.16 26,400 800 26,850 27,150 25,950 100,253
2017.10.13 27,200 1,450 25,800 29,000 25,800 501,586
2017.10.12 25,750 200 26,000 26,550 25,550 77,141
2017.10.11 25,950 2,350 23,800 26,150 23,800 248,406
2017.10.10 23,600 250 23,850 24,050 23,250 39,120
2017.09.29 23,850 650 23,350 24,150 23,300 51,098
2017.09.26 22,550 250 22,150 23,100 22,150 23,661
2017.09.25 22,300 1,000 23,400 23,400 22,300 69,562
2017.09.22 23,300 1,250 24,350 24,350 22,900 90,037
2017.09.21 24,550 100 24,650 24,850 24,150 42,294
2017.09.20 24,650 1,000 23,800 24,850 23,550 103,459
2017.09.19 23,650 100 23,600 23,900 23,500 33,694
2017.09.18 23,750 0 23,550 24,000 23,350 38,650
2017.09.14 23,700 0 23,600 24,000 23,350 28,833
2017.09.12 23,350 500 23,250 23,600 23,200 34,853
2017.09.11 22,850 500 23,500 23,800 22,850 62,277
2017.09.08 23,350 650 24,050 24,250 23,000 75,191
2017.09.07 24,000 0 24,050 24,250 23,850 34,742
2017.09.06 24,000 150 24,100 24,250 23,800 26,576
2017.09.05 24,150 750 25,000 25,000 23,900 75,725
2017.09.04 24,900 1,100 25,250 25,700 24,700 59,117
2017.09.01 26,000 500 25,500 26,000 25,350 46,551
2017.08.29 25,300 350 25,550 25,550 25,100 22,596
2017.08.28 25,650 650 25,300 25,650 25,100 37,909
2017.08.25 25,000 400 25,450 25,450 25,000 15,365
2017.08.24 25,400 300 25,100 25,500 24,900 24,331
2017.08.23 25,100 300 25,250 25,250 25,100 17,094
2017.08.18 25,550 150 25,050 25,550 25,000 26,277
2017.08.17 25,400 350 24,800 25,500 24,750 27,812
2017.08.16 25,050 450 24,600 25,100 24,350 25,286
2017.08.11 24,350 500 24,400 24,700 24,150 31,855
2017.08.10 24,850 50 25,000 25,050 24,450 37,471
2017.08.09 24,900 850 25,550 25,700 24,850 41,179
2017.08.08 25,750 150 25,600 25,750 25,150 38,499
2017.08.07 25,600 700 24,750 25,700 24,700 60,270
2017.08.04 24,900 0 25,000 25,300 24,550 50,773
2017.08.03 24,900 700 24,350 25,150 24,300 116,721
2017.07.31 23,250 650 23,700 23,700 22,850 82,373
2017.07.28 23,900 600 24,550 24,600 23,600 54,094
2017.07.27 24,500 50 24,700 24,750 24,400 19,974
2017.07.26 24,450 200 24,400 24,500 24,200 28,990
2017.07.25 24,250 450 24,650 24,650 24,200 27,944
2017.07.24 24,700 200 24,750 24,750 24,000 31,139
2017.07.19 23,800 0 24,000 24,050 23,500 66,925
2017.07.18 23,800 250 23,450 23,950 23,400 77,135
2017.07.17 23,550 1,000 24,400 24,750 23,350 185,962
2017.07.14 24,550 800 25,450 25,450 24,550 78,394
2017.07.13 25,350 300 25,750 25,950 25,050 54,333
2017.07.12 25,650 300 25,550 25,900 25,450 27,068
2017.07.07 26,550 800 27,500 27,500 26,300 110,908
2017.07.06 27,350 700 28,050 28,150 27,300 80,006
2017.07.05 28,050 150 28,400 28,400 27,900 36,020
2017.07.04 28,200 150 28,000 28,400 28,000 34,124
2017.07.03 28,050 150 28,150 28,500 27,950 31,174
2017.06.30 28,200 150 27,950 28,400 27,950 35,618
2017.06.29 28,050 50 28,200 28,300 28,000 32,814
2017.06.27 28,550 100 28,450 28,850 28,300 37,994
2017.06.26 28,450 500 28,950 29,000 28,400 50,961
2017.06.23 28,950 150 29,000 29,100 28,750 25,907
2017.06.22 28,800 800 29,450 29,450 28,700 67,545
2017.06.21 29,350 450 29,800 29,900 29,150 11,683
2017.06.20 29,800 750 29,150 29,900 29,100 118,259
2017.06.16 28,550 650 29,300 29,350 28,450 68,141
2017.06.15 29,200 500 29,700 29,700 29,150 48,924
2017.06.14 29,700 300 30,200 30,400 29,350 60,780
2017.06.13 30,000 200 29,450 30,000 29,300 57,817
2017.06.12 29,800 450 30,250 30,350 29,500 56,070
2017.06.07 29,000 300 29,350 29,400 28,800 43,378
2017.06.05 29,300 350 28,900 29,350 28,650 49,772
2017.06.02 28,950 50 28,900 29,100 28,500 35,949
2017.06.01 28,900 450 29,300 29,300 28,850 25,006
2017.05.31 29,350 950 28,500 29,350 28,200 80,117
2017.05.30 28,400 50 28,500 28,550 28,150 24,493
2017.05.29 28,450 0 28,650 28,750 28,350 23,813
2017.05.26 28,450 350 28,150 28,650 28,100 28,877
2017.05.23 28,000 0 28,000 28,150 27,800 40,432
2017.05.22 28,000 250 28,150 28,300 27,650 57,258
2017.05.19 28,250 0 28,300 28,350 28,100 36,268
2017.05.18 28,250 450 28,000 28,500 27,950 57,031
2017.05.17 28,700 250 28,550 28,800 28,400 37,974
2017.05.16 28,400 750 29,000 29,100 28,350 79,038
2017.05.11 30,100 250 30,200 30,600 29,950 64,132
2017.05.10 30,350 400 30,800 30,950 30,200 53,183
2017.05.08 30,750 950 29,900 30,850 29,800 101,777
2017.05.04 29,800 450 29,350 30,000 29,350 34,532
2017.05.02 29,350 250 29,700 30,000 29,350 50,990
2017.04.28 29,600 200 29,500 30,100 29,500 32,897
2017.04.26 29,900 200 30,000 30,000 29,700 6,788
2017.04.25 29,700 100 29,850 30,100 29,400 61,893
2017.04.24 29,600 900 30,600 30,600 29,550 104,043
2017.04.21 30,500 1,500 29,200 30,500 29,100 231,501
2017.04.20 29,000 100 29,100 29,250 28,950 35,835
2017.04.19 29,100 100 29,200 29,200 28,900 17,573
2017.04.18 29,200 150 29,000 29,500 28,750 49,587
2017.04.17 29,050 450 28,750 29,100 28,550 30,438
2017.04.13 28,950 0 29,050 29,100 28,850 24,953
2017.04.12 28,950 50 29,050 29,100 28,700 27,970
2017.04.11 29,000 400 28,550 29,300 28,550 82,699
2017.04.10 28,600 800 29,400 29,400 28,600 47,392
2017.04.07 29,400 150 29,600 29,600 29,050 31,549
2017.04.04 29,800 50 29,700 29,900 29,350 62,549
2017.04.03 29,750 700 29,150 29,800 29,100 87,620
2017.03.31 29,050 200 29,000 29,450 28,800 72,562
2017.03.30 28,850 1,200 27,700 28,950 27,650 130,595
2017.03.28 27,900 0 27,900 28,300 27,550 38,389
2017.03.27 27,900 200 27,700 28,250 27,500 40,516
2017.03.23 27,800 600 28,400 28,550 27,600 69,133
2017.03.22 28,400 100 28,300 28,650 28,100 32,183
2017.03.21 28,300 200 28,550 28,900 28,200 51,040
2017.03.20 28,500 400 28,900 28,900 28,250 41,899
2017.03.17 28,900 250 29,050 29,150 27,300 58,907
2017.03.16 29,150 500 28,850 29,150 28,650 67,476
2017.03.15 28,650 300 28,900 28,900 28,450 56,765
2017.03.14 28,950 50 29,050 29,050 28,650 55,379
2017.03.13 29,000 0 29,000 29,050 28,700 64,917
2017.03.10 29,000 150 28,850 29,050 28,250 69,172
2017.03.09 28,850 0 28,800 29,050 28,650 54,695
2017.03.08 28,850 200 29,100 29,150 28,450 59,196
2017.03.07 29,050 650 28,450 29,150 28,400 62,669
2017.03.06 28,400 350 28,050 28,550 27,900 50,131
2017.03.03 28,050 550 28,600 28,650 27,950 57,786
2017.03.02 28,600 200 28,800 29,050 28,300 67,107
2017.02.28 28,800 350 29,350 29,350 28,800 33,743
2017.02.27 29,150 450 28,750 29,300 28,650 48,437
2017.02.24 28,700 300 29,100 29,200 28,600 60,007
2017.02.23 29,000 250 29,350 29,450 29,000 58,491
2017.02.22 29,250 100 29,450 29,450 29,100 50,383
2017.02.21 29,350 150 29,550 29,700 29,150 72,246
2017.02.20 29,500 500 30,050 30,050 29,400 59,846
2017.02.17 30,000 50 29,950 30,050 29,800 44,073
2017.02.16 29,950 550 30,500 30,500 29,900 49,691
2017.02.15 30,500 300 30,550 30,800 30,350 60,481
2017.02.14 30,800 250 30,500 30,850 30,150 52,417
2017.02.13 30,550 350 30,250 30,550 29,950 22,724
2017.02.10 30,200 100 30,500 30,500 29,950 22,901
2017.02.09 30,300 0 30,200 30,400 30,000 21,843
2017.02.08 30,300 100 30,250 30,400 30,000 15,816
2017.02.07 30,400 400 30,150 30,500 30,050 22,905
2017.02.06 30,000 350 30,300 30,650 29,700 25,275
2017.02.03 30,350 450 30,500 30,800 30,100 33,125
2017.02.02 30,800 50 31,000 31,050 30,450 31,245
2017.01.31 30,150 300 29,600 30,150 29,550 25,109
2017.01.26 29,850 650 29,200 29,850 28,900 30,746
2017.01.25 29,200 450 29,750 30,000 29,050 39,035
2017.01.24 29,650 550 30,400 30,400 29,100 113,638
2017.01.23 30,200 350 30,700 30,800 30,100 47,944
2017.01.20 30,550 350 30,900 30,950 30,500 29,777
2017.01.19 30,900 100 30,700 31,400 30,700 32,209
2017.01.18 30,800 200 31,000 31,200 30,600 35,190
2017.01.17 31,000 150 30,900 31,150 30,750 41,869
2017.01.16 31,800 650 31,350 31,900 31,350 21,766
2017.01.13 31,150 250 30,950 31,250 30,900 28,327
2017.01.12 30,900 550 31,400 31,600 30,750 65,687
2017.01.11 31,450 250 31,850 31,850 31,150 67,053
2017.01.10 31,700 850 32,400 32,550 31,650 71,716
2017.01.09 32,550 300 33,050 33,200 32,250 58,115
2017.01.06 32,850 650 33,750 33,750 32,850 52,090
2017.01.05 33,500 700 32,950 33,800 32,700 85,984
2017.01.04 32,800 250 32,750 32,900 32,200 51,353
2017.01.03 32,550 300 32,600 32,850 32,150 46,862
2017.01.02 33,100 200 33,100 33,150 33,000 3,219
2016.12.29 32,900 600 32,250 33,000 32,250 51,633
2016.12.28 32,300 300 32,200 32,400 31,800 32,582
2016.12.27 32,000 250 31,800 32,100 31,700 40,419
2016.12.26 31,750 300 32,250 32,250 31,500 38,650
2016.12.23 32,050 500 32,000 32,250 31,700 37,600
2016.12.22 31,550 700 32,000 32,250 31,500 30,095
2016.12.21 32,250 450 32,700 32,700 31,900 33,508
2016.12.20 32,700 250 32,950 33,100 32,300 30,085
2016.12.19 32,950 750 32,250 33,000 32,100 44,094
2016.12.16 32,200 150 32,400 32,400 31,850 36,792
2016.12.15 32,350 50 32,400 32,500 32,100 31,783
2016.12.14 32,400 100 32,350 32,500 32,050 29,119
2016.12.13 32,300 250 32,050 32,300 31,900 34,791
2016.12.12 32,050 250 31,950 32,200 31,750 24,471
2016.12.09 31,800 350 31,450 31,800 31,100 28,805
2016.12.08 31,450 650 30,850 31,700 30,850 32,942
2016.12.07 30,800 100 30,700 31,000 30,400 24,714
2016.12.06 30,700 50 30,700 31,150 30,650 17,283
2016.12.05 30,650 300 30,750 30,950 30,000 34,399
2016.12.02 30,950 600 31,400 31,450 30,500 49,192
2016.12.01 31,550 350 31,900 31,950 31,450 15,437
2016.11.30 31,900 500 31,400 31,900 31,350 19,909
2016.11.29 31,400 250 30,900 31,600 30,900 27,032
2016.11.28 31,150 500 31,950 32,000 31,050 20,844
2016.11.25 31,650 750 31,050 32,200 31,000 44,370
2016.11.24 30,900 250 30,950 31,300 30,150 52,456
2016.11.23 31,150 650 31,750 32,000 31,050 55,504
2016.11.21 32,100 750 32,500 32,850 31,800 42,037
2016.11.18 32,850 350 33,000 33,200 32,550 23,902
2016.11.17 33,200 100 33,150 33,200 32,700 21,245
2016.11.16 33,100 550 32,900 33,200 32,800 25,435
2016.11.15 32,550 900 31,900 32,750 31,400 87,406
2016.11.14 33,450 0 33,400 33,650 33,100 24,853
2016.11.11 33,450 450 33,900 34,000 32,950 48,687
2016.11.10 33,900 1,000 33,400 33,900 33,100 66,791
2016.11.09 32,900 200 33,000 33,350 31,000 112,292
2016.11.08 33,100 350 32,850 33,400 32,700 40,962
2016.11.07 32,750 350 32,800 32,900 32,400 41,023
2016.11.04 32,400 500 32,000 32,400 31,800 33,363
2016.11.03 31,900 0 31,400 32,800 31,400 67,105
2016.11.02 31,900 1,350 33,050 33,250 31,900 75,304
2016.11.01 33,250 50 32,950 33,850 32,950 49,029
2016.10.31 33,300 1,000 34,100 34,100 33,100 75,145
2016.10.28 34,300 850 35,350 35,400 33,900 76,765
2016.10.27 35,150 900 34,100 35,150 34,000 51,968
2016.10.26 34,250 1,350 35,900 36,100 33,500 124,873
2016.10.25 35,600 600 35,100 36,600 35,100 248,298
2016.10.24 35,000 550 34,550 35,250 34,550 40,009
2016.10.21 34,450 50 34,500 34,700 33,900 40,514
2016.10.20 34,500 200 34,750 35,100 34,450 46,609
2016.10.19 34,700 100 34,850 35,100 34,600 23,959
2016.10.18 34,600 1,200 35,650 35,650 34,400 77,727
2016.10.17 35,800 50 35,850 36,500 35,600 37,313
2016.10.14 35,850 0 35,750 36,250 35,600 24,433
2016.10.13 35,850 950 36,600 36,650 35,800 61,016
2016.10.12 36,800 750 35,950 37,500 35,450 185,358
2016.10.11 36,050 200 35,850 36,450 35,450 51,810
2016.10.10 35,850 600 35,350 36,350 35,250 102,542
2016.10.07 35,250 450 36,400 36,500 35,050 110,689
2016.10.06 35,700 50 37,400 37,800 35,650 398,148
2016.10.05 35,650 1,050 34,600 35,650 34,600 88,017
2016.10.04 34,600 600 34,000 35,050 34,000 45,227
2016.09.30 34,000 950 35,000 35,200 34,000 52,103
2016.09.29 34,950 950 34,800 35,450 34,800 90,144
2016.09.28 34,000 250 34,150 34,300 33,950 22,559
2016.09.27 34,250 150 34,300 34,350 33,550 48,733
2016.09.26 34,400 50 34,450 34,750 34,150 20,155
2016.09.23 34,450 350 34,250 34,450 34,050 19,748
2016.09.22 34,100 100 34,300 34,400 34,050 22,246
2016.09.21 34,200 600 33,650 34,200 33,500 30,464
2016.09.20 33,600 400 33,000 34,050 33,000 29,252
2016.09.19 33,200 450 32,500 33,200 32,400 36,356
2016.09.13 32,750 350 32,700 33,200 32,600 36,068
2016.09.12 32,400 1,200 33,100 33,500 32,250 72,004
2016.09.09 33,600 0 33,550 34,000 33,100 37,913
2016.09.08 33,600 500 34,150 34,800 33,400 128,311
2016.09.07 34,100 500 34,550 34,900 34,000 37,109
2016.09.06 34,600 150 35,100 35,100 34,400 28,192
2016.09.05 35,100 300 35,000 35,150 34,750 11,155
2016.09.02 34,800 0 34,700 35,100 34,450 33,119
2016.09.01 34,800 850 33,650 34,850 33,650 41,889
2016.08.31 33,950 300 34,300 34,450 33,050 65,259
2016.08.30 34,250 150 34,200 34,600 34,100 50,255
2016.08.29 34,100 1,250 35,050 35,150 33,850 106,621
2016.08.26 35,350 200 35,150 35,700 34,800 27,548
2016.08.25 35,150 0 35,100 35,500 35,000 33,673
2016.08.24 35,150 550 35,800 35,900 35,100 42,161
2016.08.23 35,800 450 35,400 35,950 35,400 10,969
2016.08.22 35,350 800 36,150 36,200 34,950 104,880
2016.08.19 36,350 100 36,200 36,350 36,150 1,276
2016.08.18 36,450 0 36,350 36,550 36,050 31,814
2016.08.17 36,450 400 36,600 36,800 35,900 81,664
2016.08.16 36,850 100 37,000 37,550 36,400 48,414
2016.08.12 36,950 200 37,450 37,650 36,300 98,199
2016.08.11 37,150 350 37,650 37,750 36,950 46,667
2016.08.10 37,500 350 37,250 37,550 36,800 60,885
2016.08.09 37,150 750 36,700 37,400 36,400 69,119
2016.08.08 36,400 100 36,300 36,900 36,200 52,099
2016.08.05 36,500 350 36,650 36,950 36,100 47,238
2016.08.04 36,850 0 36,900 36,950 36,550 47,495
2016.08.03 36,850 50 36,900 36,900 36,050 68,500
2016.08.02 36,800 600 37,300 37,600 36,700 66,430
2016.08.01 37,400 600 38,000 38,250 36,750 112,410
2016.07.29 38,000 300 37,950 38,200 37,300 60,896
2016.07.28 37,700 350 37,350 38,000 37,200 42,601
2016.07.27 37,350 950 38,350 38,400 37,350 62,695
2016.07.26 38,300 950 37,350 38,300 37,200 54,890
2016.07.25 37,350 850 38,200 38,300 37,300 81,692
2016.07.22 38,200 350 38,250 38,750 38,000 54,669
2016.07.21 38,550 300 38,800 39,100 38,500 56,815
2016.07.20 38,850 400 39,250 39,450 38,700 47,326
2016.07.19 39,250 300 39,150 39,750 39,150 62,273
2016.07.18 38,950 50 38,900 39,300 38,650 52,496
2016.07.15 38,900 400 39,350 39,700 38,550 166,456
2016.07.14 39,300 250 39,550 39,850 39,100 71,856
2016.07.13 39,550 150 40,400 40,450 39,500 58,671
2016.07.12 39,700 950 40,850 41,050 39,700 107,350
2016.07.11 40,650 650 40,000 40,650 39,550 92,959
2016.07.08 40,000 650 40,850 40,900 39,300 119,861
2016.07.06 39,850 1,000 40,350 40,800 39,500 132,835
2016.07.05 40,850 150 41,000 41,400 39,900 187,145
2016.07.04 41,000 850 40,850 42,200 40,650 243,543
2016.07.01 40,150 1,050 39,300 41,300 39,150 360,047
2016.06.30 39,100 50 39,400 40,700 39,100 218,818
2016.06.29 39,150 200 39,550 39,550 38,800 143,990
2016.06.28 38,950 3,050 35,600 40,150 35,450 522,295
2016.06.27 35,900 350 34,550 35,900 34,550 149,874
2016.06.24 35,550 2,100 38,300 38,350 35,000 214,967
2016.06.23 37,650 1,050 38,700 38,800 37,250 101,390
2016.06.22 38,700 50 38,600 39,450 38,450 72,571
2016.06.21 38,650 200 39,000 39,000 38,450 46,557
2016.06.20 38,850 550 38,550 39,150 38,100 62,133
2016.06.17 38,300 300 38,600 38,950 37,600 103,328
2016.06.16 38,000 1,700 39,950 39,950 38,000 147,337
2016.06.15 39,700 150 39,500 39,850 39,050 54,843
2016.06.14 39,550 300 39,350 39,900 38,900 101,178
2016.06.13 39,850 1,200 40,500 40,600 39,750 113,984
2016.06.10 41,050 550 40,500 41,050 39,600 134,634
2016.06.09 40,500 550 40,700 41,700 38,900 344,221
2016.06.08 39,950 400 39,450 40,050 38,700 148,183
2016.06.07 39,550 850 40,350 40,550 38,850 185,170
2016.06.03 40,400 150 40,500 41,150 39,900 130,066
2016.06.02 40,250 900 39,350 40,650 39,100 188,270
2016.06.01 39,350 100 39,500 39,750 39,000 119,821
2016.05.31 39,250 500 38,900 40,000 38,750 225,214
2016.05.30 38,750 300 39,150 39,150 38,300 97,344
2016.05.27 39,050 50 38,950 39,300 38,300 136,808
2016.05.26 39,000 100 39,050 39,350 38,250 175,430
2016.05.25 39,100 1,950 37,900 40,450 37,450 704,638
2016.05.24 37,150 100 37,050 37,600 36,950 83,261
2016.05.23 37,250 900 36,650 38,100 36,650 237,542
2016.05.20 36,350 850 35,500 36,450 35,500 48,775
2016.05.19 35,500 300 35,700 36,400 35,400 57,688
2016.05.18 35,800 500 36,200 36,650 35,700 53,268
2016.05.17 36,300 750 37,050 37,250 36,000 93,437
2016.05.16 37,050 50 37,100 37,500 36,350 94,092
2016.05.13 37,100 1,000 36,450 37,200 36,100 142,351
2016.05.12 36,100 300 35,800 36,850 35,800 88,251
2016.05.11 35,800 500 36,300 36,500 35,450 53,290
2016.05.10 36,300 400 36,050 36,600 35,750 74,291
2016.05.09 35,900 850 35,750 36,100 35,350 93,546
2016.05.04 35,050 200 35,200 35,250 34,750 38,393
2016.05.03 35,250 450 34,800 35,450 34,700 34,905
2016.05.02 34,800 300 34,900 35,300 34,700 41,344
2016.04.29 35,100 150 34,850 35,100 34,750 33,313
2016.04.28 34,950 100 35,250 35,250 34,500 52,953
2016.04.27 34,850 550 35,300 35,400 34,850 40,870
2016.04.26 35,400 450 34,950 35,550 34,950 44,558
2016.04.25 34,950 350 35,300 35,350 34,900 39,649
2016.04.22 35,300 200 35,200 35,750 35,000 80,146
2016.04.21 35,100 800 35,800 35,800 35,000 89,101
2016.04.20 35,900 300 36,050 36,650 35,250 80,707
2016.04.19 36,200 50 36,350 36,550 36,000 45,027
2016.04.18 36,150 250 35,900 36,350 35,450 48,279
2016.04.15 35,900 150 36,000 36,350 35,700 46,589
2016.04.14 36,050 850 37,350 37,600 35,900 88,537
2016.04.12 36,900 100 36,500 37,200 36,150 65,736
2016.04.11 36,800 100 37,250 37,900 36,400 181,727
2016.04.08 36,900 1,300 35,600 36,900 35,350 148,790
2016.04.07 35,600 500 36,600 36,600 35,600 52,470
2016.04.06 36,100 100 36,250 36,850 35,850 83,616
2016.04.05 36,200 50 36,200 36,350 35,500 64,280
2016.04.04 36,250 300 36,200 36,500 35,900 85,949
2016.04.01 35,950 1,400 34,800 36,250 34,600 131,548
2016.03.31 34,550 400 35,050 35,050 34,300 32,260
2016.03.30 34,950 200 35,050 35,050 34,400 42,806
2016.03.29 34,750 800 33,750 34,800 33,750 50,960
2016.03.28 33,950 250 34,100 34,400 33,900 40,117
2016.03.25 34,200 500 34,750 34,750 34,050 53,926
2016.03.24 34,700 200 34,500 34,800 34,200 59,255
2016.03.23 34,500 900 35,350 35,500 34,400 85,218
2016.03.22 35,400 300 35,450 35,800 35,100 52,290
2016.03.21 35,100 500 35,900 35,900 34,900 50,089
2016.03.18 35,600 350 35,250 35,900 35,250 50,967
2016.03.17 35,250 350 35,600 35,900 35,250 58,511
2016.03.16 35,600 100 35,700 35,950 35,150 57,282
2016.03.15 35,700 1,000 36,850 36,950 35,550 84,521
2016.03.14 36,700 1,450 35,450 36,900 35,400 127,124
2016.03.11 35,250 500 35,750 35,950 35,250 38,096
2016.03.10 35,750 250 35,550 35,800 35,250 55,610
2016.03.09 35,500 750 34,750 35,700 34,700 61,344
2016.03.08 34,750 500 34,900 35,250 34,500 51,959
2016.03.07 35,250 150 35,450 35,500 34,850 52,144
2016.03.04 35,400 0 35,150 35,600 35,150 44,974
2016.03.03 35,400 150 35,250 35,450 34,900 47,859
2016.03.02 35,250 1,050 34,600 35,300 34,400 53,984
2016.02.29 34,200 0 34,400 34,650 33,800 34,025
2016.02.26 34,200 0 34,750 34,750 34,100 43,857
2016.02.25 34,200 100 34,500 34,800 33,950 71,703
2016.02.24 34,300 450 34,700 35,200 34,250 64,789
2016.02.23 34,750 750 36,050 36,100 34,700 67,209
2016.02.22 35,500 50 35,450 36,350 35,300 82,594
2016.02.19 35,450 150 35,500 35,500 34,900 54,188
2016.02.18 35,600 1,400 34,900 35,750 34,700 104,726
2016.02.17 34,200 800 35,050 35,300 34,000 94,895
2016.02.16 35,000 400 34,800 35,400 34,800 81,259
2016.02.15 34,600 100 35,450 35,500 33,700 109,606
2016.02.12 34,500 1,000 34,950 35,200 33,150 294,348
2016.02.11 35,500 2,600 36,950 37,250 35,100 275,631
2016.02.05 38,100 250 38,350 38,650 37,550 75,935
2016.02.04 38,350 450 38,950 39,000 38,200 123,780
2016.02.03 38,200 450 37,500 38,450 37,100 38,412
2016.02.02 37,750 850 37,300 38,700 37,250 205,941
2016.02.01 36,900 0 37,200 37,350 36,650 71,312
2016.01.29 36,900 900 37,800 37,900 36,000 174,389
2016.01.28 37,800 350 37,800 38,200 37,550 75,782
2016.01.27 38,150 650 37,800 38,650 37,400 136,391
2016.01.26 37,500 600 37,950 37,950 37,250 59,111
2016.01.25 38,100 1,000 37,500 38,350 37,250 94,588
2016.01.22 37,100 550 37,900 38,000 36,500 125,343
2016.01.21 37,650 50 38,200 38,550 37,300 120,179
2016.01.20 37,700 100 38,000 39,300 36,950 237,862
2016.01.19 37,800 250 37,850 38,350 37,500 98,454
2016.01.18 37,300 400 37,000 37,550 37,000 7,846
2016.01.15 37,700 500 38,400 39,050 37,350 148,008
2016.01.14 38,200 200 37,100 38,300 37,050 123,893
2016.01.13 38,000 100 38,350 38,350 37,850 102,047
2016.01.12 38,100 100 37,900 38,500 37,500 128,064
2016.01.11 38,200 1,900 36,300 38,800 36,300 353,280
2016.01.08 36,300 50 35,800 36,600 35,100 96,870
2016.01.07 36,250 350 36,300 37,000 35,900 103,278
2016.01.06 36,600 50 36,950 37,150 36,000 178,391
2016.01.05 36,550 1,450 34,750 36,600 34,750 109,373
2016.01.04 35,100 400 35,000 35,900 34,950 92,529
2015.12.30 34,700 400 35,500 35,500 34,600 104,329
2015.12.29 35,100 1,700 33,900 35,250 33,700 112,861
2015.12.28 33,400 900 34,500 34,500 33,200 112,369
2015.12.24 34,300 800 33,600 34,300 33,600 142,290
2015.12.23 34,200 200 34,150 34,250 34,150 11,573
2015.12.22 34,000 750 34,850 35,000 34,000 67,197
2015.12.21 34,750 100 34,500 35,300 34,450 78,453
2015.12.18 34,850 300 34,400 35,250 33,800 64,171
2015.12.17 34,550 50 34,800 35,150 34,400 59,454
2015.12.16 34,500 650 34,400 34,750 34,300 51,410
2015.12.15 33,850 850 33,450 34,400 33,100 76,740
2015.12.14 33,000 1,300 33,800 34,150 33,000 107,728
2015.12.11 34,300 950 35,500 35,550 34,100 64,176
2015.12.10 35,250 450 35,950 36,050 34,650 81,809
2015.12.09 35,700 300 36,000 36,350 35,500 58,197
2015.12.08 36,000 900 36,900 37,050 35,700 76,378
2015.12.07 36,900 200 37,550 37,550 36,600 40,486
2015.12.04 37,100 600 37,250 37,600 37,000 41,858
2015.12.03 37,700 550 38,250 38,250 37,400 48,056
2015.12.02 38,250 700 37,900 38,600 37,450 86,800
2015.12.01 37,550 350 37,900 38,000 37,450 44,907
2015.11.30 37,900 650 36,800 37,900 36,750 81,351
2015.11.27 37,250 950 38,050 38,550 37,150 101,717
2015.11.26 38,200 150 38,150 38,450 37,350 88,868
2015.11.25 38,050 450 38,800 39,200 38,050 91,134
2015.11.24 38,500 300 38,900 39,350 38,200 126,777
2015.11.23 38,800 600 39,850 41,500 38,650 326,333
2015.11.20 39,400 450 39,750 40,100 39,150 138,269
2015.11.19 39,850 1,350 39,200 39,950 38,750 109,584
2015.11.18 38,500 950 39,450 40,000 38,400 88,167
2015.11.17 39,450 1,150 39,000 39,700 38,650 89,143
2015.11.16 38,300 700 38,050 39,000 37,900 64,972
2015.11.13 39,000 400 39,200 39,200 38,050 80,189
2015.11.12 39,400 1,050 38,400 40,600 38,350 136,546
2015.11.11 38,350 1,450 36,750 38,550 36,700 74,784
2015.11.10 36,900 1,450 38,350 38,350 36,000 167,673
2015.11.09 38,350 2,450 40,750 40,900 38,350 197,741
2015.11.06 40,800 1,550 40,000 40,900 38,750 231,605
2015.11.05 39,250 1,050 38,200 39,700 38,200 101,593
2015.11.04 38,200 400 38,000 38,600 37,500 70,327
2015.11.03 37,800 300 38,100 38,400 37,350 56,592
2015.11.02 38,100 0 37,900 38,450 37,450 59,973
2015.10.30 38,100 900 38,900 38,900 37,600 75,258
2015.10.29 39,000 400 39,300 39,300 38,450 85,067
2015.10.28 39,400 0 39,400 39,850 39,000 84,974
2015.10.27 39,400 0 39,400 39,500 38,150 75,009
2015.10.26 39,400 1,450 38,600 39,500 37,950 140,711
2015.10.23 37,950 100 38,500 38,700 37,650 95,926
2015.10.22 37,850 550 37,950 38,650 37,150 117,328
2015.10.21 38,400 300 38,750 39,000 38,050 101,380
2015.10.20 38,700 850 38,000 39,200 37,500 178,788
2015.10.19 37,850 50 37,800 38,050 37,200 64,136
2015.10.16 37,800 600 37,600 37,800 36,850 90,213
2015.10.15 37,200 550 36,700 37,450 36,600 109,565
2015.10.14 36,650 200 36,600 37,100 35,900 142,359
2015.10.13 36,450 1,550 35,000 36,650 34,900 227,936
2015.10.12 34,900 400 34,700 35,200 34,350 61,601
2015.10.08 34,500 450 34,600 34,800 34,150 65,737
2015.10.07 34,050 650 34,350 34,800 34,050 75,604
2015.10.06 34,700 350 34,600 35,150 34,350 85,106
2015.10.05 34,350 50 34,700 35,300 34,250 88,690
2015.10.02 34,300 0 34,400 34,800 34,100 67,364
2015.10.01 34,300 0 34,950 34,950 34,050 50,943
2015.09.30 34,300 300 33,700 34,300 32,750 84,710
2015.09.25 34,600 750 35,350 35,650 34,300 99,474
2015.09.24 35,350 400 35,000 35,800 34,600 93,796
2015.09.23 34,950 550 35,000 35,200 34,200 119,741
2015.09.22 35,500 100 35,200 35,550 34,800 73,999
2015.09.21 35,400 100 34,900 35,400 34,450 67,153
2015.09.18 35,500 1,400 34,300 35,500 34,250 143,689
2015.09.17 34,100 200 34,350 34,350 33,450 81,698
2015.09.16 33,900 950 33,300 34,000 32,950 92,482
2015.09.15 32,950 400 32,350 33,050 32,350 47,179
2015.09.14 32,550 200 33,200 33,200 31,800 55,133
2015.09.11 32,750 350 33,150 33,300 32,400 65,644
2015.09.10 33,100 250 32,500 33,250 32,300 62,776
2015.09.09 32,850 1,550 32,200 32,850 31,700 90,820
2015.09.08 31,300 100 31,400 31,750 30,400 90,315
2015.09.07 31,400 200 31,550 32,700 30,450 80,774
2015.09.04 31,600 1,200 32,800 33,300 30,750 118,425
2015.09.03 32,800 50 33,550 33,800 32,700 63,897
2015.09.02 32,850 0 32,000 32,850 31,500 108,398
2015.09.01 32,850 450 33,150 33,900 32,850 67,392
2015.08.31 33,300 700 34,100 34,300 32,900 112,192
2015.08.28 34,000 700 34,000 34,550 33,500 121,172
2015.08.27 33,300 0 33,950 34,450 33,050 152,019
2015.08.26 33,300 1,700 31,150 33,350 31,150 225,573
2015.08.25 31,600 1,600 30,750 32,550 29,800 334,958
2015.08.24 30,000 3,200 32,500 33,700 29,850 447,281
2015.08.21 33,200 3,550 34,850 35,300 32,100 347,209
2015.08.20 36,750 600 37,000 38,750 36,350 192,676
2015.08.19 37,350 1,950 38,500 39,300 36,350 257,478
2015.08.18 39,300 800 39,950 41,900 38,700 376,116
2015.08.17 38,500 850 39,750 39,750 38,500 81,585
2015.08.13 39,350 1,150 38,200 39,550 37,500 118,525
2015.08.12 38,200 1,750 39,500 39,550 36,200 302,839
2015.08.11 39,950 1,050 41,300 42,400 39,950 151,763
2015.08.10 41,000 600 41,600 41,800 39,700 179,044
2015.08.07 41,600 400 40,100 41,700 39,650 165,245
2015.08.06 41,200 700 41,200 42,150 40,600 166,538
2015.08.05 40,500 1,000 39,900 41,200 39,550 171,827
2015.08.04 39,500 1,150 38,000 39,500 37,450 242,234
2015.08.03 38,350 4,500 42,900 43,450 38,350 379,957
2015.07.31 42,850 1,050 41,500 43,100 40,350 225,481
2015.07.30 41,800 800 43,400 44,150 41,500 287,647
2015.07.29 42,600 4,000 47,200 47,500 42,500 307,146
2015.07.28 46,600 1,750 43,800 46,700 42,950 471,227
2015.07.27 44,850 4,500 48,400 48,400 44,850 581,468
2015.07.24 49,350 350 49,200 50,400 48,150 469,853
2015.07.23 49,000 200 49,050 49,500 47,650 365,826
2015.07.22 48,800 350 48,650 49,650 47,400 588,109
2015.07.21 48,450 4,750 44,100 49,600 43,800 1,627,542
2015.07.20 43,700 1,900 42,350 44,450 41,650 545,983
2015.07.17 41,800 2,200 40,300 42,850 39,600 456,430
2015.07.16 39,600 850 40,450 41,250 39,000 188,014
2015.07.15 40,450 150 40,600 41,850 40,100 180,437
2015.07.14 40,300 50 40,550 40,950 39,900 89,803
2015.07.13 40,350 1,550 38,800 40,850 38,300 195,306
2015.07.10 38,800 650 38,250 39,300 37,900 302,997
2015.07.09 38,150 550 37,000 38,150 35,600 274,753
2015.07.08 37,600 700 38,350 38,700 36,600 250,072
2015.07.07 38,300 3,750 43,050 44,300 37,700 688,948
2015.07.06 42,050 550 40,500 44,800 40,000 817,325
2015.07.03 41,500 900 40,600 41,950 39,500 307,846
2015.07.02 40,600 600 40,300 42,150 39,800 370,715
2015.07.01 40,000 1,250 38,850 40,250 38,550 193,635
2015.06.30 38,750 500 39,000 39,700 37,600 225,087
2015.06.29 38,250 1,050 37,850 39,400 37,650 245,054
2015.06.26 39,300 2,800 42,300 43,350 39,300 500,064
2015.06.25 42,100 450 41,650 42,350 40,800 270,475
2015.06.24 41,650 150 41,950 42,750 41,200 399,638
2015.06.23 41,500 2,900 39,050 41,500 38,700 671,095
2015.06.22 38,600 350 38,900 39,050 38,000 171,682
2015.06.18 39,100 2,700 36,700 39,100 36,600 411,375
2015.06.17 36,400 1,200 35,600 37,150 34,400 154,240
2015.06.16 35,200 450 35,700 36,250 34,300 150,203
2015.06.15 35,650 0 35,550 36,900 35,400 117,949
2015.06.12 35,650 150 35,800 36,900 35,650 136,817
2015.06.11 35,800 350 36,200 36,350 35,450 113,589
2015.06.10 36,150 650 37,150 37,350 35,500 204,541
2015.06.09 36,800 100 36,900 37,150 36,050 157,418
2015.06.08 36,900 1,300 38,700 38,850 36,800 145,396
2015.06.05 37,200 350 37,100 37,600 37,000 42,195
2015.06.04 37,550 450 37,450 38,100 36,650 124,619
2015.06.03 37,100 2,100 39,250 39,800 37,050 225,962
2015.06.02 39,200 100 39,900 40,000 38,100 239,741
2015.06.01 39,300 1,500 38,650 41,000 38,650 531,094
2015.05.29 37,800 1,500 36,000 38,000 35,700 255,445
2015.05.28 36,300 550 36,700 37,050 36,250 118,120
2015.05.27 35,750 50 35,600 36,700 34,500 175,693
2015.05.26 35,700 1,100 36,350 36,400 35,000 189,831
2015.05.22 36,800 1,750 38,600 39,150 36,500 233,875
2015.05.21 38,900 1,550 37,450 39,450 37,450 247,442
2015.05.20 37,350 650 36,600 38,350 35,950 344,130
2015.05.19 36,700 100 36,650 37,650 35,800 203,133
2015.05.18 36,600 1,600 35,550 37,800 35,500 456,199
2015.05.14 34,700 1,000 35,950 35,950 34,250 152,231
2015.05.13 35,700 400 34,950 35,800 33,800 165,712
2015.05.11 35,450 350 36,200 36,350 35,450 124,592
2015.05.08 35,800 50 35,800 36,300 35,300 120,212
2015.05.07 35,750 1,600 34,250 35,750 32,800 323,521
2015.05.06 34,150 1,300 35,000 35,450 34,000 203,250
2015.05.04 35,450 2,050 37,650 37,800 35,400 231,901
2015.04.30 37,500 1,650 39,100 39,150 36,700 325,423
2015.04.29 39,150 250 38,900 39,600 38,300 145,482
2015.04.28 38,900 600 39,550 39,900 38,650 190,148
2015.04.27 39,500 300 40,050 40,500 39,300 160,068
2015.04.24 39,800 300 40,700 40,950 39,150 205,487
2015.04.23 40,100 1,500 41,600 41,850 39,500 291,529
2015.04.22 41,600 1,800 43,900 44,550 40,050 599,406
2015.04.21 43,400 800 44,050 44,850 43,050 270,556
2015.04.20 44,200 350 43,900 45,750 43,800 469,708
2015.04.17 44,550 2,850 42,000 45,750 41,450 933,211
2015.04.16 41,700 200 41,500 42,650 40,300 399,580
2015.04.14 40,200 500 39,850 43,100 39,150 896,889
2015.04.13 39,700 0 39,000 40,500 38,750 322,969
2015.04.10 39,700 800 41,000 41,400 39,650 191,530
2015.04.09 40,500 400 39,700 41,150 39,150 154,050
2015.04.08 40,100 650 40,600 41,000 39,500 114,398
2015.04.07 40,750 1,150 40,000 42,250 39,800 253,067
2015.04.06 39,600 1,050 40,650 40,650 39,450 119,217
2015.04.03 40,650 450 41,300 43,350 40,250 325,433
2015.04.02 40,200 3,700 36,500 41,700 36,500 445,412
2015.04.01 36,500 750 37,300 37,400 36,200 107,619
2015.03.31 37,250 450 37,850 37,900 37,250 55,707
2015.03.30 37,700 500 37,600 38,000 36,850 52,461
2015.03.27 37,200 750 37,950 38,150 36,950 90,673
2015.03.26 37,950 1,050 38,500 38,500 37,400 108,272
2015.03.25 39,000 1,200 37,600 39,150 37,600 94,399
2015.03.24 37,800 200 38,000 38,550 37,300 81,321
2015.03.23 38,000 600 39,050 39,250 38,000 80,466
2015.03.20 38,600 700 38,300 39,650 38,250 136,548
2015.03.19 37,900 1,150 39,700 39,700 36,950 236,442
2015.03.17 55,800 1,300 54,500 56,400 54,300 248,433
2015.03.16 54,500 2,000 52,700 54,800 51,900 175,815
2015.03.13 52,500 200 53,100 53,100 51,700 106,348
2015.03.12 52,700 1,300 51,800 53,000 51,000 90,400
2015.03.11 51,400 700 49,700 51,500 49,700 62,568
2015.03.10 50,700 900 51,900 52,300 49,400 142,160
2015.03.09 51,600 1,900 53,300 53,400 51,400 118,966
2015.03.05 51,800 1,100 53,200 53,400 51,500 95,143
2015.03.04 52,900 1,000 51,900 53,300 51,800 107,033
2015.03.03 51,900 1,300 54,000 54,200 51,700 176,317
2015.02.27 54,800 2,500 52,000 56,600 51,200 520,843
2015.02.26 52,300 1,300 50,800 53,000 50,800 259,942
2015.02.25 51,000 2,800 54,100 54,400 50,200 314,863
2015.02.24 53,800 1,200 55,200 55,400 53,500 147,513
2015.02.23 55,000 2,900 53,200 56,000 52,500 293,953
2015.02.17 52,100 3,300 55,200 56,200 51,900 311,921
2015.02.16 55,400 3,900 57,800 60,900 54,700 497,765
2015.02.13 59,300 4,500 54,800 61,500 54,500 644,544
2015.02.12 54,800 2,000 56,700 57,000 54,700 124,449
2015.02.11 56,800 2,600 54,600 57,700 54,500 240,940
2015.02.10 54,200 300 53,900 54,300 51,800 282,610
2015.02.09 53,900 1,800 56,400 58,100 53,300 338,314
2015.02.06 55,700 1,400 57,300 57,500 55,000 252,625
2015.02.05 57,100 500 58,000 58,700 57,100 128,423
2015.02.04 57,600 600 57,200 59,400 56,600 175,956
2015.02.03 57,000 0 57,500 58,400 56,200 181,814
2015.02.02 57,000 1,000 55,800 58,000 54,400 278,161
2015.01.30 56,000 2,400 54,000 56,500 52,800 295,180
2015.01.29 53,600 300 53,500 55,000 52,600 229,872
2015.01.28 53,900 2,000 51,700 54,300 51,000 334,239
2015.01.27 51,900 4,300 48,050 52,700 47,950 511,114
2015.01.26 47,600 400 47,850 48,450 46,800 78,370
2015.01.23 48,000 750 47,450 48,200 46,900 84,646
2015.01.22 47,250 1,550 48,600 48,950 46,200 197,362
2015.01.21 48,800 550 49,550 50,500 48,550 128,591
2015.01.20 49,350 850 48,450 49,700 47,500 143,599
2015.01.19 48,500 400 48,850 48,850 47,350 156,934
2015.01.15 49,900 2,000 48,200 50,000 47,500 295,676
2015.01.14 47,900 450 48,450 49,000 47,300 253,008
2015.01.13 47,450 2,600 45,150 49,550 45,150 687,482
2015.01.12 44,850 250 44,350 44,950 44,000 86,277
2015.01.09 44,600 1,200 43,950 44,900 43,400 116,703
2015.01.07 43,400 300 43,100 43,850 42,650 96,796
2015.01.05 42,500 2,900 39,800 42,500 39,800 234,057
2015.01.02 39,600 900 38,800 40,250 38,500 74,464
2014.12.30 38,700 750 39,500 39,700 38,450 82,488
2014.12.29 39,450 250 40,000 40,700 39,050 91,927
2014.12.26 39,700 500 40,050 40,950 39,700 79,401
2014.12.24 40,200 0 40,450 40,700 39,650 38,985
2014.12.23 40,200 1,450 39,100 41,250 38,950 141,626
2014.12.19 38,850 500 38,550 39,600 38,400 75,317
2014.12.18 38,350 450 39,000 39,300 36,600 157,897
2014.12.17 38,800 500 39,500 39,750 38,350 103,406
2014.12.16 39,300 1,700 40,950 42,400 39,300 135,353
2014.12.15 41,000 500 40,500 41,250 40,300 54,787
2014.12.12 40,500 950 41,750 41,800 40,500 77,231
2014.12.11 41,450 600 42,100 42,100 41,150 114,818
2014.12.10 42,050 250 41,950 42,400 40,950 125,049
2014.12.09 41,800 350 42,100 42,600 41,550 198,830
2014.12.08 41,450 550 41,650 42,150 41,050 155,542
2014.12.05 42,000 0 42,050 42,800 41,650 115,736
2014.12.04 42,000 150 42,000 42,350 41,000 100,398
2014.12.03 41,850 1,450 40,750 42,200 40,200 181,322
2014.12.02 40,400 2,250 37,800 40,500 37,800 150,048
2014.12.01 38,150 1,100 39,100 39,100 37,750 93,705
2014.11.28 39,250 650 40,250 40,250 39,100 78,812
2014.11.27 39,900 600 40,700 40,700 39,150 84,104
2014.11.26 40,500 900 40,000 40,550 39,700 75,923
2014.11.25 39,600 900 38,700 40,700 38,700 111,279
2014.11.24 38,850 50 39,200 39,200 37,800 113,594
2014.11.21 38,800 600 40,200 40,550 38,800 74,654
2014.11.20 39,400 600 40,700 40,850 38,950 61,318
2014.11.19 40,000 1,100 39,300 40,700 39,300 118,739
2014.11.18 38,900 900 37,850 39,300 37,850 85,465
2014.11.17 38,000 2,000 40,300 40,300 37,850 198,714
2014.11.14 40,000 900 41,000 41,300 39,900 127,810
2014.11.13 40,900 200 41,600 41,700 40,750 90,923
2014.11.12 41,100 400 41,900 42,150 41,100 76,659
2014.11.11 41,500 650 40,850 42,700 40,800 148,701
2014.11.10 40,850 900 41,750 42,150 40,700 112,028
2014.11.07 41,750 800 40,800 41,950 39,800 151,072
2014.11.06 40,950 3,000 44,350 44,500 40,200 404,887
2014.11.05 43,950 350 43,800 45,900 43,350 153,451
2014.11.04 43,600 2,250 46,050 47,250 43,500 157,221
2014.11.03 45,850 1,550 44,800 46,550 44,600 124,241
2014.10.31 44,300 500 44,700 45,650 43,500 128,750
2014.10.30 44,800 2,750 47,550 47,600 44,650 244,090
2014.10.29 47,550 1,100 49,400 50,700 47,450 269,444
2014.10.28 48,650 450 48,500 49,850 47,500 162,458
2014.10.27 48,200 1,250 50,200 50,500 47,900 207,758
2014.10.24 49,450 3,900 46,450 49,900 46,300 489,877
2014.10.23 45,550 1,050 47,400 47,950 45,550 181,838
2014.10.22 46,600 50 48,350 49,300 46,600 248,444
2014.10.21 46,650 100 47,100 47,700 46,150 159,124
2014.10.20 46,750 1,750 45,000 47,650 44,200 221,469
2014.10.17 45,000 1,200 44,450 46,650 44,200 223,648
2014.10.16 43,800 800 44,800 45,750 43,400 239,482
2014.10.15 44,600 4,200 40,800 45,750 40,800 438,707
2014.10.13 40,900 1,400 42,000 42,250 40,050 153,949
2014.10.10 42,300 3,500 45,650 45,650 41,850 265,233
2014.10.08 45,800 600 46,050 47,450 45,300 108,400
2014.10.07 46,400 1,000 46,700 48,600 46,200 201,153
2014.10.06 45,400 2,600 48,000 48,350 45,350 181,399
2014.10.02 48,000 400 46,900 48,550 46,050 121,635
2014.10.01 47,600 1,150 48,750 49,750 47,600 122,085
2014.09.30 48,750 550 48,000 49,350 47,700 110,064
2014.09.29 48,200 2,000 49,950 50,200 47,850 190,202
2014.09.26 50,200 1,900 51,400 51,400 49,950 162,938
2014.09.25 52,100 0 53,500 54,100 52,000 218,194
2014.09.24 52,100 100 52,700 53,000 51,700 139,329
2014.09.23 52,000 2,100 50,700 53,600 50,700 356,789
2014.09.22 49,900 400 49,700 50,500 49,050 108,100
2014.09.19 49,500 1,100 48,450 49,600 48,450 92,306
2014.09.18 48,400 1,500 50,000 50,200 48,150 137,770
2014.09.17 49,900 700 50,900 51,100 49,750 86,951
2014.09.16 49,850 100 50,200 51,200 49,800 68,550
2014.09.15 49,750 350 49,500 50,600 49,000 80,367
2014.09.12 49,400 500 50,500 51,000 48,300 155,151
2014.09.11 49,900 1,400 51,000 51,300 49,900 101,316
2014.09.05 51,300 1,000 52,200 52,400 51,100 108,351
2014.09.04 52,300 600 52,200 53,500 51,400 130,804
2014.09.03 51,700 1,100 50,500 52,800 50,500 153,939
2014.09.02 50,600 1,100 51,300 51,700 49,900 124,751
2014.09.01 51,700 2,100 50,600 51,900 49,950 168,252
2014.08.29 49,600 3,200 52,500 54,400 49,550 272,357
2014.08.28 52,800 200 52,900 54,800 52,600 135,288
2014.08.27 53,000 1,400 55,000 55,300 52,900 155,471
2014.08.26 54,400 3,100 51,800 55,300 51,300 339,507
2014.08.25 51,300 500 52,100 53,200 51,300 219,585
2014.08.22 51,800 200 53,100 53,400 51,100 373,958
2014.08.21 52,000 5,100 57,000 57,700 52,000 381,045
2014.08.20 57,100 900 57,600 59,500 56,800 365,967
2014.08.19 58,000 1,600 57,400 58,100 55,700 266,131
2014.08.18 56,400 200 56,100 58,600 55,400 297,435
2014.08.14 56,200 700 56,200 56,500 54,300 225,264
2014.08.13 55,500 500 55,000 56,700 53,700 387,336
2014.08.12 55,000 2,000 58,300 62,200 52,700 1,236,273
2014.08.11 57,200 2,400 59,600 59,700 57,000 288,406
2014.08.08 59,600 1,600 57,200 60,300 55,400 617,047
2014.08.07 58,000 2,600 57,700 58,900 55,200 721,314
2014.08.06 55,400 7,150 48,000 55,400 47,350 966,134
2014.08.05 48,250 1,500 50,000 50,400 48,200 288,053
2014.08.04 49,750 2,000 47,600 49,750 46,250 314,303
2014.08.01 47,750 150 46,950 50,500 46,800 558,778
2014.07.31 47,600 1,500 48,900 49,150 46,650 331,342
2014.07.30 49,100 350 48,700 50,200 47,850 435,647
2014.07.29 48,750 1,250 50,100 50,900 47,350 439,996
2014.07.28 50,000 800 51,500 55,300 49,000 681,602
2014.07.25 50,800 1,300 51,200 52,800 50,300 454,745
2014.07.24 52,100 6,300 46,250 52,500 46,000 1,185,149
2014.07.23 45,800 2,350 44,400 47,100 43,350 958,176
2014.07.22 43,450 5,650 37,950 43,450 37,500 616,559
2014.07.21 37,800 900 37,100 38,450 37,100 94,305
2014.07.18 36,900 100 36,700 37,050 36,450 36,065
2014.07.17 37,000 750 36,450 37,250 36,100 63,073
2014.07.16 36,250 1,950 38,000 38,200 35,850 163,766
2014.07.15 38,200 1,150 39,650 39,650 38,150 66,242
2014.07.14 39,350 100 39,300 39,600 38,850 63,772
2014.07.11 39,250 1,250 37,800 39,850 37,800 141,324
2014.07.10 38,000 100 38,300 38,750 37,800 58,458
2014.07.09 37,900 850 38,250 38,700 37,750 59,232
2014.07.08 38,750 300 38,750 38,900 38,000 78,889
2014.07.07 39,050 900 38,700 39,800 38,500 107,087
2014.07.04 38,150 550 37,450 38,450 37,000 71,212
2014.07.03 37,600 0 37,450 37,750 37,050 43,176
2014.07.02 37,600 50 37,800 37,850 37,250 43,265
2014.07.01 37,550 950 36,600 37,850 36,450 96,568
2014.06.30 36,600 1,000 35,650 36,600 35,600 43,716
2014.06.27 35,600 450 36,050 36,400 35,500 48,045
2014.06.26 36,050 1,050 35,250 36,150 35,150 79,826
2014.06.25 35,000 2,200 37,000 37,100 35,000 178,476
2014.06.24 37,200 1,200 38,400 38,550 36,700 103,520
2014.06.23 38,400 50 38,450 38,750 38,000 30,753
2014.06.20 38,450 50 38,350 38,850 38,150 30,644
2014.06.19 38,500 200 38,850 39,200 38,100 39,874
2014.06.18 38,700 650 39,500 39,500 38,600 42,919
2014.06.17 39,350 900 38,750 39,350 38,700 68,711
2014.06.16 38,450 450 38,100 38,450 37,550 54,201
2014.06.13 38,000 850 38,650 39,000 37,800 80,421
2014.06.12 38,850 150 38,900 39,050 38,200 61,013
2014.06.11 39,000 800 38,350 39,000 37,800 55,048
2014.06.10 38,200 800 37,350 38,350 37,300 83,352
2014.06.09 37,400 2,750 39,850 40,650 37,300 210,855
2014.06.05 40,000 200 39,800 40,900 39,800 64,255
2014.06.03 39,800 1,250 41,200 41,200 39,800 136,039
2014.06.02 41,050 1,650 42,750 42,800 41,000 89,614
2014.05.30 42,000 850 42,000 43,050 41,500 202,706
2014.05.29 41,150 400 40,600 41,450 40,550 40,470
2014.05.28 40,750 100 40,900 41,200 40,100 70,404
2014.05.27 40,850 500 41,500 41,850 40,250 77,175
2014.05.26 41,350 350 41,700 42,100 41,250 52,673
2014.05.23 41,700 950 40,950 42,850 40,950 112,968
2014.05.22 40,750 250 41,150 41,550 40,750 55,694
2014.05.21 41,000 100 40,050 41,300 40,050 61,696
2014.05.20 40,900 0 40,950 41,650 39,850 166,050
2014.05.19 40,900 1,900 42,700 42,900 40,600 170,168
2014.05.16 42,800 1,600 44,250 44,650 42,250 197,678
2014.05.15 44,400 1,100 43,400 45,200 43,150 256,568
2014.05.14 43,300 100 43,450 43,700 42,800 123,413
2014.05.13 43,200 1,350 42,400 43,500 42,400 180,018
2014.05.12 41,850 100 41,950 41,950 41,050 49,278
2014.05.09 41,750 150 41,350 42,250 40,950 66,294
2014.05.08 41,600 0 41,600 42,600 41,350 66,346
2014.05.07 41,600 1,250 42,700 42,750 41,250 104,818
2014.05.02 42,850 850 42,400 44,000 42,250 231,007
2014.04.30 42,000 0 42,100 42,450 41,600 46,376
2014.04.29 42,000 800 41,750 42,650 41,450 115,602
2014.04.28 41,200 350 41,050 41,600 40,850 51,701
2014.04.25 41,550 950 42,550 42,950 41,100 71,171
2014.04.24 42,500 550 42,200 42,500 40,500 105,299
2014.04.23 41,950 250 42,250 43,500 41,950 142,711
2014.04.22 41,700 200 41,900 42,350 41,500 79,600
2014.04.21 41,500 1,300 42,900 43,850 41,300 124,510
2014.04.18 42,800 300 43,350 43,700 42,400 84,767
2014.04.17 43,100 100 43,750 44,050 42,550 118,572
2014.04.16 43,450 1,900 41,750 44,150 41,750 215,500
2014.04.15 41,600 350 42,000 42,500 41,350 84,958
2014.04.14 41,950 250 41,600 42,350 41,150 117,123
2014.04.11 41,700 2,300 42,500 42,700 41,250 238,004
2014.04.10 43,350 150 43,550 44,450 43,000 75,516
2014.04.09 43,200 400 44,400 44,450 42,900 107,188
2014.04.08 43,600 300 43,400 44,100 42,300 152,218
2014.04.07 43,900 1,700 44,500 44,650 43,250 199,951
2014.04.04 45,600 1,800 43,700 47,300 43,350 404,626
2014.04.03 43,800 350 45,850 46,400 43,250 330,057
2014.04.02 44,150 4,400 40,850 44,850 40,850 418,312
2014.04.01 39,750 0 40,100 40,950 39,450 160,982
2014.03.31 39,750 1,250 41,100 41,150 39,500 104,461
2014.03.28 41,000 1,000 40,100 41,300 40,100 134,197
2014.03.27 40,000 800 40,350 40,500 39,150 192,048
2014.03.26 40,800 100 41,300 41,500 40,150 117,960
2014.03.25 40,700 100 40,100 41,150 39,550 184,277
2014.03.24 40,600 2,600 43,000 43,150 40,450 310,839
2014.03.21 43,200 1,000 42,450 43,950 42,400 166,484
2014.03.20 42,200 400 42,100 43,850 41,300 222,524
2014.03.19 42,600 1,450 43,750 44,150 41,800 267,650
2014.03.18 44,050 550 43,600 44,200 42,650 137,708
2014.03.17 43,500 2,300 46,200 46,200 42,900 209,234
2014.03.14 45,800 200 45,800 47,000 45,350 179,336
2014.03.13 46,000 3,000 43,150 46,750 43,150 408,085
2014.03.12 43,000 1,500 44,600 44,600 42,650 237,867
2014.03.11 44,500 250 44,450 45,550 43,850 133,490
2014.03.10 44,750 500 44,100 45,000 43,600 122,384
2014.03.07 44,250 1,450 43,000 44,500 42,300 267,433
2014.03.06 42,800 1,800 40,800 43,200 40,800 344,025
2014.03.05 41,000 850 40,600 41,200 39,400 189,029
2014.03.04 40,150 600 40,650 40,850 39,500 172,264
2014.03.03 40,750 200 40,800 41,200 40,000 119,204
2014.02.28 40,950 250 41,100 41,650 40,150 159,560
2014.02.27 40,700 1,350 39,000 40,950 38,200 299,032
2014.02.26 39,350 350 40,350 42,000 39,350 382,151
2014.02.25 39,700 550 39,550 40,150 38,650 150,193
2014.02.24 39,150 650 39,800 40,450 38,600 112,803
2014.02.21 39,800 550 40,500 40,650 39,350 148,718
2014.02.19 40,350 1,250 39,450 40,500 38,550 312,668
2014.02.18 39,100 2,400 37,300 40,750 37,050 671,531
2014.02.17 36,700 300 37,100 37,650 36,100 153,820
2014.02.14 36,400 2,000 34,750 37,000 34,650 277,738
2014.02.12 34,100 1,550 36,300 36,400 34,000 211,272
2014.02.11 35,650 950 34,700 35,650 34,250 122,323
2014.02.10 34,700 200 35,100 35,400 34,400 94,266
2014.02.07 34,900 0 34,900 35,150 34,150 176,595
2014.02.06 34,900 3,400 31,700 34,900 31,500 312,622
2014.02.05 31,500 1,600 30,300 31,500 30,300 81,804
2014.02.04 29,900 600 29,750 30,150 29,350 52,024
2014.02.03 30,500 700 30,800 30,950 30,050 39,876
2014.01.29 31,200 400 31,000 31,650 30,650 63,088
2014.01.28 30,800 600 30,200 31,050 30,200 53,681
2014.01.27 30,200 1,600 31,150 31,150 30,000 77,788
2014.01.24 31,800 100 31,700 31,950 31,050 62,434
2014.01.23 31,700 1,200 30,500 32,000 30,300 128,647
2014.01.22 30,500 50 30,300 31,050 30,050 55,516
2014.01.21 30,450 150 30,450 30,700 30,100 56,628
2014.01.20 30,600 500 30,000 30,700 29,600 96,364
2014.01.17 30,100 0 30,100 30,250 29,700 73,483
2014.01.16 30,100 1,450 28,900 30,200 28,900 180,560
2014.01.15 28,650 750 29,100 30,700 28,650 306,134
2014.01.14 27,900 150 28,100 28,300 27,600 51,202
2014.01.13 28,050 1,250 26,900 28,500 26,700 87,746
2014.01.10 26,800 550 27,150 27,450 26,350 52,848
2014.01.09 27,350 350 27,800 27,850 27,150 27,892
2014.01.08 27,700 200 27,550 28,100 27,300 50,004
2014.01.07 27,500 950 26,200 27,800 26,200 89,260
2014.01.06 26,550 0 26,600 26,600 26,000 20,602
2014.01.03 26,550 450 26,000 26,550 25,700 32,312
2014.01.02 26,100 200 26,400 26,550 25,750 35,355
2013.12.30 26,300 1,150 25,400 26,300 25,250 46,855
2013.12.27 25,150 550 24,600 25,450 24,350 38,725
2013.12.26 24,600 200 24,800 24,800 24,350 31,544
2013.12.24 24,800 250 24,650 24,950 24,450 19,649
2013.12.23 24,550 50 24,600 24,700 24,400 18,621
2013.12.20 24,500 550 23,950 24,500 23,950 40,667
2013.12.19 23,950 400 24,600 24,950 23,950 44,166
2013.12.18 24,350 150 24,350 24,750 23,900 56,267
2013.12.17 24,500 800 25,350 25,700 24,500 39,957
2013.12.16 25,300 700 25,800 26,050 25,300 15,487
2013.12.13 26,000 200 26,100 26,100 25,550 19,954
2013.12.12 26,200 400 25,800 26,200 25,500 30,686
2013.12.11 25,800 250 25,500 26,200 25,350 23,173
2013.12.10 25,550 850 26,400 26,650 25,550 59,182
2013.12.09 26,400 100 26,850 27,000 26,400 32,603
2013.12.06 26,500 300 26,400 27,100 26,400 45,294
2013.12.05 26,800 650 27,450 27,600 26,400 58,200
2013.12.04 27,450 400 27,550 27,850 27,350 19,785
2013.12.03 27,850 50 27,950 28,250 27,550 28,015
2013.12.02 27,900 250 27,650 28,100 27,200 35,033
2013.11.29 27,650 250 28,050 28,050 27,400 28,944
2013.11.28 27,900 300 27,700 28,000 27,350 36,698
2013.11.27 27,600 200 28,000 28,000 27,200 28,117
2013.11.26 27,800 800 27,000 27,900 26,650 46,310
2013.11.25 27,000 1,400 25,950 27,450 25,800 72,845
2013.11.22 25,600 500 26,250 26,300 25,000 51,272
2013.11.21 26,100 700 26,650 27,200 25,950 59,995
2013.11.20 26,800 400 27,100 27,650 26,600 30,565
2013.11.19 27,200 550 26,300 27,250 26,300 34,293
2013.11.18 26,650 750 27,400 27,800 26,450 55,286
2013.11.15 27,400 200 27,800 27,900 27,350 31,643
2013.11.14 27,600 600 27,200 27,650 27,000 25,419
2013.11.13 27,000 100 27,450 28,050 26,650 81,914
2013.11.12 26,900 600 26,050 27,200 26,000 56,629
2013.11.11 26,300 1,450 28,100 28,100 26,150 97,780
2013.11.08 27,750 550 27,900 28,300 27,400 66,648
2013.11.07 28,300 550 29,100 29,200 28,050 43,766
2013.11.06 28,850 250 28,450 29,100 28,400 43,677
2013.11.05 28,600 1,200 29,950 29,950 28,350 101,324
2013.11.04 29,800 850 30,500 30,500 29,800 46,050
2013.11.01 30,650 350 30,000 30,700 29,900 35,251
2013.10.31 30,300 600 30,800 31,100 29,900 72,163
2013.10.30 30,900 400 30,750 31,150 30,500 31,834
2013.10.29 30,500 400 30,800 31,000 30,450 35,660
2013.10.28 30,900 300 31,200 31,450 30,700 32,632
2013.10.25 31,200 200 31,400 31,650 30,950 24,561
2013.10.24 31,400 600 30,700 31,400 30,600 24,932
2013.10.23 30,800 700 31,650 31,650 30,650 42,802
2013.10.22 31,500 200 31,700 31,900 31,400 23,831
2013.10.21 31,700 150 31,600 32,300 31,550 23,243
2013.10.18 31,550 400 31,250 31,600 31,150 23,199
2013.10.17 31,150 700 32,200 32,450 31,000 38,086
2013.10.16 31,850 950 32,450 32,800 31,700 35,579
2013.10.15 32,800 200 32,900 33,050 32,250 37,163
2013.10.14 32,600 600 31,950 33,100 31,750 89,290
2013.10.11 32,000 600 31,950 32,250 31,650 30,793
2013.10.10 31,400 450 31,750 31,750 31,250 28,485
2013.10.08 31,850 150 31,300 31,850 30,900 52,008
2013.10.07 31,700 500 32,550 32,950 31,700 37,758
2013.10.04 32,200 200 32,400 32,400 31,800 29,857
2013.10.02 32,400 400 32,600 33,200 32,250 48,664
2013.10.01 32,000 1,000 32,800 32,950 31,800 44,536
2013.09.30 33,000 600 33,350 33,450 32,600 30,357
2013.09.27 33,600 550 33,200 33,900 33,000 67,150
2013.09.26 33,050 950 32,100 33,050 32,100 63,753
2013.09.25 32,100 250 32,500 32,500 31,750 39,541
2013.09.24 32,350 550 31,700 32,650 31,700 39,287
2013.09.23 31,800 200 32,050 32,500 31,750 39,328
2013.09.17 32,000 100 32,000 32,400 31,750 31,077
2013.09.16 32,100 200 31,600 32,150 31,400 39,608
2013.09.13 31,900 800 32,450 33,000 31,850 63,066
2013.09.12 32,700 600 32,800 34,050 32,550 257,465
2013.09.11 32,100 1,300 30,800 33,350 30,800 183,146
2013.09.10 30,800 100 30,850 31,250 30,350 26,261
2013.09.09 30,900 700 30,200 30,950 29,900 73,073
2013.09.06 30,200 900 31,150 31,300 29,750 93,726
2013.09.05 31,100 900 32,250 32,300 30,950 57,317
2013.09.04 32,000 100 31,900 32,250 31,550 29,536
2013.09.03 31,900 150 32,000 32,250 31,650 21,818
2013.09.02 32,050 1,000 30,900 32,200 30,750 40,163
2013.08.30 31,050 450 31,400 31,650 30,400 44,122
2013.08.29 31,500 650 31,150 32,250 31,050 42,394
2013.08.28 30,850 100 29,900 30,850 29,800 52,128
2013.08.27 30,750 1,150 31,850 32,350 30,400 60,311
2013.08.26 31,900 350 32,450 32,450 31,450 37,116
2013.08.23 31,550 250 31,900 32,550 31,550 55,782
2013.08.22 31,300 1,600 31,900 32,400 30,300 94,193
2013.08.21 32,900 750 34,000 34,000 32,200 118,443
2013.08.20 33,650 1,850 35,100 35,500 33,650 126,062
2013.08.19 35,500 500 35,750 36,650 35,300 40,962
2013.08.16 36,000 900 36,150 36,700 35,850 45,623
2013.08.14 36,900 850 36,050 37,100 35,900 78,978
2013.08.13 36,050 800 35,300 36,050 34,800 61,664
2013.08.12 35,250 1,150 36,600 36,600 34,750 68,776
2013.08.09 36,400 200 36,500 36,600 35,700 32,030
2013.08.08 36,200 150 36,700 36,900 36,000 35,275
2013.08.07 36,350 50 36,050 36,550 35,650 43,950
2013.08.06 36,400 0 36,150 36,750 35,500 58,129
2013.08.05 36,400 600 36,050 36,700 35,750 41,007
2013.08.02 35,800 650 36,800 37,150 35,350 70,686
2013.08.01 36,450 850 37,300 37,300 36,400 60,881
2013.07.31 37,300 500 36,650 37,500 36,350 58,305
2013.07.30 36,800 1,350 35,600 37,350 35,100 185,601
2013.07.29 35,450 750 34,500 35,500 34,200 112,606
2013.07.26 34,700 50 35,000 35,000 34,300 50,647
2013.07.25 34,750 1,750 33,100 34,850 32,850 145,717
2013.07.24 33,000 600 33,350 33,600 32,750 37,262
2013.07.23 33,600 100 33,750 33,750 33,200 33,024
2013.07.22 33,700 1,050 32,500 33,800 32,450 64,177
2013.07.19 32,650 200 33,000 33,250 32,000 44,031
2013.07.18 32,850 450 33,150 33,350 32,700 41,236
2013.07.17 33,300 700 32,600 33,400 32,300 57,158
2013.07.16 32,600 250 32,850 33,500 32,550 43,196
2013.07.15 32,850 200 32,600 33,300 32,400 46,363
2013.07.12 33,050 1,100 32,400 33,050 31,500 62,047
2013.07.11 31,950 1,850 30,350 31,950 30,350 76,093
2013.07.10 30,100 1,600 31,700 31,750 30,100 92,030
2013.07.09 31,700 50 32,100 32,100 31,100 64,215
2013.07.08 31,650 1,350 33,100 33,300 31,550 59,736
2013.07.05 33,000 1,000 32,500 33,550 32,150 93,094
2013.07.04 32,000 50 32,050 32,450 31,300 37,282
2013.07.03 32,050 650 32,500 33,100 31,600 101,864
2013.07.02 32,700 600 32,350 32,700 31,100 94,917
2013.07.01 32,100 700 31,700 32,950 31,500 152,193
2013.06.28 31,400 1,550 30,300 31,650 29,850 107,053
2013.06.27 29,850 1,050 29,150 30,250 29,150 93,397
2013.06.26 28,800 1,700 27,700 28,850 27,400 144,283
2013.06.25 27,100 3,500 29,700 30,300 26,650 288,551
2013.06.24 30,600 1,200 32,150 32,150 30,600 57,843
2013.06.21 31,800 400 31,300 32,150 30,650 68,212
2013.06.20 32,200 100 31,750 33,000 31,350 104,530
2013.06.19 32,300 650 33,300 33,700 31,850 81,019
2013.06.18 32,950 1,250 32,050 32,950 31,500 69,871
2013.06.17 31,700 1,150 32,800 33,100 31,300 128,981
2013.06.14 32,850 2,000 35,350 35,500 32,550 163,296
2013.06.13 34,850 1,350 35,850 36,200 34,800 70,004
2013.06.12 36,200 0 35,950 36,750 35,600 46,321
2013.06.11 36,200 100 36,100 36,650 35,700 55,332
2013.06.10 36,100 850 35,400 36,100 35,400 53,737
2013.06.07 35,250 1,350 36,550 36,750 34,850 111,866
2013.06.05 36,600 250 36,800 37,750 36,450 62,416
2013.06.04 36,850 700 37,700 37,700 36,150 126,572
2013.06.03 37,550 100 37,650 38,000 37,450 51,564
2013.05.31 37,650 1,000 39,050 39,150 37,600 101,215
2013.05.30 38,650 0 38,900 39,600 38,650 129,477
2013.05.29 38,650 600 39,850 40,000 38,500 136,640
2013.05.28 39,250 2,100 37,450 39,250 37,250 199,406
2013.05.27 37,150 150 37,100 37,400 36,650 73,116
2013.05.24 37,000 0 36,600 37,400 35,900 158,213
2013.05.23 37,000 1,000 38,250 38,600 36,100 302,263
2013.05.22 38,000 50 38,000 38,350 37,350 193,082
2013.05.21 37,950 1,650 39,900 39,900 37,900 218,429
2013.05.20 39,600 450 39,800 40,200 38,750 151,593
2013.05.16 40,050 350 40,000 40,800 39,300 178,162
2013.05.15 39,700 100 39,600 40,250 39,150 104,608
2013.05.14 39,600 250 39,950 40,400 38,700 191,226
2013.05.13 39,850 1,850 41,300 41,600 39,500 212,150
2013.05.10 41,700 400 41,100 42,400 40,350 183,302
2013.05.09 41,300 1,550 43,050 43,100 40,600 228,389
2013.05.08 42,850 150 43,000 43,250 42,350 99,835
2013.05.07 43,000 1,400 42,000 43,000 41,150 177,111
2013.05.06 41,600 50 41,650 43,700 41,400 308,514
2013.05.03 41,650 250 41,650 41,900 40,500 196,319
2013.05.02 41,400 1,900 39,850 41,900 39,650 386,350
2013.04.30 39,500 950 39,000 39,950 38,400 280,140
2013.04.29 38,550 200 38,500 38,850 37,900 96,162
2013.04.26 38,350 1,350 37,100 38,650 36,900 168,879
2013.04.25 37,000 300 37,400 38,100 36,650 134,721
2013.04.24 37,300 350 37,500 37,500 36,650 81,540
2013.04.23 36,950 1,000 36,400 37,100 36,250 140,794
2013.04.22 35,950 1,550 34,400 36,100 34,200 150,790
2013.04.19 34,400 2,350 36,600 37,200 33,700 360,166
2013.04.18 36,750 1,450 38,100 38,500 36,750 209,161
2013.04.17 38,200 250 38,850 39,650 38,200 218,239
2013.04.16 38,450 600 38,550 39,150 37,900 145,275
2013.04.15 39,050 1,050 38,050 39,350 37,650 169,382
2013.04.12 38,000 800 37,500 38,350 37,300 230,057
2013.04.11 37,200 700 36,800 37,400 36,000 146,323
2013.04.10 36,500 1,900 35,300 36,850 35,150 227,041
2013.04.09 34,600 600 34,500 35,600 33,500 213,066
2013.04.08 35,200 1,000 36,200 36,650 34,900 143,878
2013.04.05 36,200 650 36,750 37,200 35,650 132,047
2013.04.04 36,850 550 36,850 37,350 35,300 232,247
2013.04.03 37,400 100 37,800 37,800 36,850 119,096
2013.04.02 37,500 500 38,000 38,450 36,700 144,809
2013.04.01 38,000 1,100 39,100 39,200 37,900 119,484
2013.03.29 39,100 350 38,900 39,550 38,650 142,278
2013.03.27 39,050 850 38,200 39,250 36,950 185,801
2013.03.26 38,200 200 38,000 38,350 37,200 120,315
2013.03.25 38,000 800 38,800 39,350 37,750 140,086
2013.03.22 38,800 1,350 37,450 39,050 37,450 195,976
2013.03.21 37,450 550 37,150 37,600 36,350 112,355
2013.03.20 36,900 1,100 37,800 38,000 35,800 176,718
2013.03.19 38,000 1,150 37,200 38,100 36,850 174,381
2013.03.18 36,850 2,500 39,400 40,350 36,850 360,966
2013.03.15 39,350 500 39,000 39,450 38,500 187,797
2013.03.14 38,850 750 39,900 41,200 38,850 439,316
2013.03.13 39,600 300 39,300 39,800 38,500 165,150
2013.03.12 39,300 300 39,300 40,050 39,000 239,752
2013.03.11 39,000 700 39,600 39,650 37,850 168,273
2013.03.08 39,700 1,200 38,850 39,800 38,200 193,633
2013.03.07 38,500 750 39,200 39,950 37,900 261,815
2013.03.06 39,250 1,300 40,700 40,750 38,900 224,974
2013.03.05 40,550 1,000 39,700 40,850 39,000 230,225
2013.03.04 39,550 700 40,200 40,200 39,050 167,658
2013.02.28 40,250 250 40,600 40,600 39,650 148,802
2013.02.27 40,000 400 39,600 40,750 39,100 305,769
2013.02.26 39,600 1,600 38,000 39,700 37,550 355,869
2013.02.25 38,000 1,750 36,400 38,150 36,400 224,410
2013.02.22 36,250 250 36,850 37,450 35,900 222,919
2013.02.21 36,500 650 36,000 36,900 35,650 207,042
2013.02.20 35,850 150 35,800 36,100 35,000 169,237
2013.02.19 36,000 550 36,300 37,400 35,300 290,642
2013.02.18 36,550 500 36,500 37,000 35,900 161,568
2013.02.15 36,050 50 36,700 37,800 35,500 360,511
2013.02.14 36,100 3,100 33,900 37,100 33,650 654,523
2013.02.13 33,000 400 33,450 34,700 31,950 269,167
2013.02.12 33,400 1,400 34,800 35,700 33,350 175,998
2013.02.08 34,800 750 34,200 35,500 33,650 184,606
2013.02.07 34,050 750 33,400 34,650 33,100 242,779
2013.02.06 33,300 150 33,700 33,700 32,950 116,505
2013.02.05 33,150 350 32,600 33,800 32,450 266,442
2013.02.04 32,800 2,900 30,100 33,000 30,100 484,194
2013.02.01 29,900 1,000 28,900 30,000 28,850 98,714
2013.01.31 28,900 150 29,000 29,000 28,450 33,440
2013.01.30 28,750 650 29,500 29,600 28,600 42,165
2013.01.29 29,400 0 29,500 30,000 29,200 62,277
2013.01.28 29,400 450 29,200 29,550 28,500 59,663
2013.01.25 28,950 200 28,800 29,400 28,050 93,863
2013.01.24 28,750 1,450 30,250 30,250 28,500 167,194
2013.01.23 30,200 450 30,650 30,850 30,000 85,572
2013.01.22 30,650 950 31,950 32,050 30,300 213,931
2013.01.21 31,600 750 31,200 31,650 30,800 118,518
2013.01.18 30,850 250 30,700 31,050 30,600 45,266
2013.01.17 30,600 150 30,800 31,400 30,300 77,355
2013.01.16 30,450 250 30,700 31,400 30,300 74,361
2013.01.15 30,700 450 31,500 31,750 30,600 104,322
2013.01.14 31,150 500 30,400 31,150 29,550 111,215
2013.01.11 30,650 150 31,050 31,450 30,300 95,071
2013.01.10 30,800 200 30,600 31,200 30,300 121,686
2013.01.09 30,600 100 30,500 30,950 30,050 87,852
2013.01.08 30,500 1,300 29,450 30,900 29,450 309,073
2013.01.07 29,200 850 28,450 29,400 28,150 114,338
2013.01.04 28,350 300 28,050 28,600 28,050 84,075
2013.01.03 28,050 1,150 29,350 29,350 28,050 113,189
2013.01.02 29,200 50 29,450 29,450 28,650 80,771
2012.12.28 29,150 0 29,350 29,450 28,850 73,512
2012.12.27 29,150 400 28,800 29,250 28,700 60,056
2012.12.26 28,750 500 29,500 29,500 28,600 92,745
2012.12.24 29,250 1,300 27,750 30,250 27,750 207,916
2012.12.21 27,950 200 28,150 28,500 27,500 59,604
2012.12.20 28,150 550 27,600 28,600 27,500 54,500
2012.12.18 27,600 200 28,000 28,400 27,500 46,681
2012.12.17 27,800 800 28,600 28,850 27,600 68,915
2012.12.14 28,600 450 28,100 29,000 27,900 96,317
2012.12.13 28,150 450 27,500 28,300 27,400 41,843
2012.12.12 27,700 450 27,100 27,950 26,950 69,161
2012.12.11 27,250 850 28,100 28,350 27,150 73,309
2012.12.10 28,100 250 27,900 28,500 27,600 61,041
2012.12.07 27,850 250 27,800 28,350 26,950 79,576
2012.12.06 27,600 400 27,800 28,550 27,200 82,502
2012.12.05 28,000 200 28,350 28,700 27,700 78,217
2012.12.04 28,200 550 28,500 28,850 28,100 46,976
2012.12.03 28,750 450 29,250 29,500 28,300 52,306
2012.11.30 29,200 400 29,700 29,700 29,000 64,787
2012.11.29 29,600 1,000 29,000 29,600 28,700 80,909
2012.11.28 28,600 150 29,300 29,800 28,600 208,157
2012.11.27 28,450 1,550 27,050 29,150 27,050 277,570
2012.11.26 26,900 4,100 31,000 31,150 26,900 465,126
2012.11.23 31,000 500 31,700 31,850 30,450 97,185
2012.11.22 31,500 800 31,050 32,000 31,000 72,203
2012.11.21 30,700 1,100 31,800 32,200 30,500 92,108
2012.11.20 31,800 350 31,950 32,200 31,100 67,612
2012.11.19 31,450 500 30,500 32,150 30,500 87,489
2012.11.16 30,950 2,550 33,300 33,800 30,650 174,705
2012.11.15 33,500 750 32,000 33,600 31,950 105,216
2012.11.14 32,750 1,100 34,000 34,050 32,250 126,624
2012.11.13 33,850 1,650 35,950 36,100 33,400 223,436
2012.11.12 35,500 150 35,600 36,300 34,950 136,656
2012.11.09 35,650 200 35,100 36,900 34,600 231,458
2012.11.08 35,450 350 34,750 35,450 34,250 158,830
2012.11.07 35,100 950 34,450 35,800 33,700 307,070
2012.11.06 34,150 3,000 30,950 34,350 30,800 356,161
2012.11.05 31,150 350 31,150 31,550 30,950 53,595
2012.11.02 31,500 100 31,900 32,150 31,200 91,179
2012.11.01 31,400 850 31,000 31,400 30,100 98,993
2012.10.31 30,550 50 31,000 31,650 30,200 118,509
2012.10.30 30,600 400 30,000 31,400 30,000 119,651
2012.10.29 30,200 1,850 32,150 32,950 30,100 210,153
2012.10.26 32,050 1,550 33,950 34,650 31,700 255,267
2012.10.25 33,600 1,250 32,750 33,850 32,450 196,563
2012.10.24 32,350 50 31,700 32,600 31,600 117,618
2012.10.23 32,400 750 33,150 33,300 32,050 128,892
2012.10.22 33,150 250 31,900 33,300 31,900 161,969
2012.10.19 32,900 1,150 32,100 32,900 30,700 267,378
2012.10.18 31,750 3,050 34,800 35,750 31,350 349,979
2012.10.17 34,800 1,000 36,050 36,800 34,650 155,855
2012.10.16 35,800 150 36,400 36,850 34,050 245,559
2012.10.15 35,950 1,750 38,300 39,100 34,800 427,103
2012.10.12 37,700 300 38,000 38,600 37,100 204,687
2012.10.11 38,000 650 37,400 38,450 36,500 299,213
2012.10.10 37,350 150 36,800 38,100 35,950 367,534
2012.10.09 37,200 200 37,550 38,300 36,500 360,941
2012.10.08 37,000 3,650 33,850 37,100 33,600 546,540
2012.10.05 33,350 50 33,050 34,150 33,050 143,504
2012.10.04 33,400 400 33,400 34,300 32,800 228,720
2012.10.02 33,000 1,800 31,400 33,300 31,350 231,742
2012.09.28 31,200 1,050 30,000 31,250 30,000 89,592
2012.09.27 30,150 800 31,200 31,600 30,150 94,208
2012.09.26 30,950 150 30,700 31,800 30,500 84,355
2012.09.25 30,800 1,150 31,950 31,950 30,800 126,538
2012.09.24 31,950 550 32,700 33,500 31,950 145,411
2012.09.21 32,500 650 31,800 32,750 30,800 159,548
2012.09.20 31,850 1,300 32,700 32,700 31,550 204,600
2012.09.19 33,150 1,300 31,900 33,250 31,150 233,477
2012.09.18 31,850 1,200 31,200 32,350 31,200 187,495
2012.09.17 30,650 750 30,000 31,100 29,450 166,256
2012.09.14 29,900 1,900 32,150 32,250 29,500 361,258
2012.09.13 31,800 1,900 33,650 33,800 31,500 209,398
2012.09.12 33,700 250 33,600 34,750 33,100 204,736
2012.09.11 33,450 550 32,700 33,550 32,450 111,990
2012.09.10 32,900 50 32,950 34,050 32,800 131,592
2012.09.07 32,950 400 32,800 33,350 32,050 165,644
2012.09.06 32,550 1,400 34,350 34,600 32,550 168,459
2012.09.05 33,950 1,950 32,350 34,000 31,100 383,237
2012.09.04 32,000 2,850 34,800 35,100 31,550 411,992
2012.09.03 34,850 350 35,450 36,050 34,400 210,068
2012.08.31 35,200 1,600 33,600 35,450 32,950 352,083
2012.08.30 33,600 300 34,200 35,450 33,400 319,504
2012.08.29 33,900 1,150 35,250 35,250 33,500 358,707
2012.08.28 35,050 50 35,200 36,400 34,750 228,735
2012.08.27 35,000 800 33,900 35,300 32,700 286,341
2012.08.24 34,200 750 34,200 34,850 32,350 328,186
2012.08.23 33,450 2,250 31,850 35,300 31,050 606,971
2012.08.22 31,200 1,750 29,450 31,200 29,350 349,434
2012.08.21 29,450 50 29,600 30,200 29,000 173,993
2012.08.20 29,500 1,450 28,150 30,000 27,650 341,607
2012.08.17 28,050 50 28,200 29,000 27,750 212,937
2012.08.16 28,000 450 27,500 28,050 27,000 237,874
2012.08.14 27,550 1,800 26,200 27,550 25,800 283,361
2012.08.13 25,750 350 25,750 26,550 25,550 157,237
2012.08.10 25,400 1,000 24,900 26,500 24,900 317,948
2012.08.09 24,400 50 24,200 25,000 24,150 55,442
2012.08.08 24,450 200 24,500 24,900 24,200 73,201
2012.08.07 24,250 200 24,250 24,850 24,100 50,988
2012.08.06 24,450 200 24,950 25,250 24,200 86,106
2012.08.03 24,650 250 24,150 25,250 24,050 126,100
2012.08.02 24,400 800 23,550 24,800 23,400 189,797
2012.08.01 23,600 200 23,350 23,850 23,100 50,433
2012.07.31 23,400 350 23,800 23,900 23,250 85,237
2012.07.30 23,750 1,750 22,450 24,300 22,150 207,912
2012.07.27 22,000 0 22,300 22,500 21,850 31,481
2012.07.26 22,000 600 21,600 22,150 21,450 36,125
2012.07.25 21,400 1,300 22,300 22,400 21,400 64,457
2012.07.24 22,700 700 22,100 22,950 22,100 94,904
2012.07.23 22,000 100 22,000 22,350 21,550 53,611
2012.07.20 22,100 950 21,400 22,550 21,300 116,443
2012.07.19 21,150 400 20,950 21,600 20,850 70,495
2012.07.18 20,750 650 21,400 21,650 20,550 78,763
2012.07.17 21,400 600 21,600 22,000 21,350 70,025
2012.07.16 22,000 50 22,100 22,600 21,800 44,024
2012.07.13 21,950 500 22,350 22,450 20,850 133,545
2012.07.12 22,450 850 23,300 23,700 22,400 78,965
2012.07.11 23,300 0 23,450 23,600 23,100 40,811
2012.07.10 23,300 50 23,550 23,950 23,300 51,124
2012.07.09 23,350 650 23,550 23,850 23,300 63,924
2012.07.06 24,000 700 24,900 25,000 23,750 100,869
2012.07.05 24,700 0 24,750 25,100 24,500 63,137
2012.07.04 24,700 50 24,900 25,600 24,700 135,547
2012.07.03 24,750 750 24,250 24,950 24,000 111,835
2012.07.02 24,000 600 23,650 25,000 23,300 150,384
2012.06.29 23,400 0 24,250 24,700 23,300 154,372
2012.06.28 23,400 200 23,500 24,000 23,050 96,486
2012.06.27 23,200 50 23,350 23,900 23,000 111,436
2012.06.26 23,150 1,250 24,100 24,750 22,900 163,383
2012.06.25 24,400 250 25,000 25,000 24,300 65,341
2012.06.22 24,650 250 24,500 24,800 24,300 73,253
2012.06.21 24,900 150 25,100 25,350 24,400 101,624
2012.06.20 25,050 550 26,050 26,100 25,050 99,109
2012.06.19 25,600 100 25,500 26,250 25,100 140,961
2012.06.18 25,500 1,250 24,800 25,800 24,700 146,254
2012.06.15 24,250 250 24,800 24,850 23,650 126,168
2012.06.14 24,500 800 25,300 25,850 24,250 154,852
2012.06.13 25,300 300 25,850 26,350 25,000 157,828
2012.06.12 25,600 800 24,300 26,750 24,250 278,828
2012.06.11 24,800 200 25,150 25,400 24,700 163,493
2012.06.08 24,600 600 24,400 26,700 24,200 686,924
2012.06.07 24,000 1,200 23,300 24,400 23,050 187,603
2012.06.05 22,800 1,000 22,300 22,800 22,050 104,429
2012.06.04 21,800 1,900 22,600 23,150 21,700 177,961
2012.06.01 23,700 100 23,800 24,600 23,700 178,121
2012.05.31 23,800 0 23,300 24,400 23,200 159,977
2012.05.30 23,800 1,000 23,050 24,050 22,500 148,492
2012.05.29 22,800 0 22,700 23,900 22,700 158,263
2012.05.25 22,800 1,300 21,950 23,400 21,900 317,708
2012.05.24 21,500 100 21,750 21,900 20,650 126,160
2012.05.23 21,600 400 21,400 21,950 21,100 116,491
2012.05.22 21,200 1,350 20,450 21,500 20,200 122,612
2012.05.21 19,850 150 20,100 20,650 19,650 106,679
2012.05.18 20,000 2,500 22,250 22,400 20,000 169,633
2012.05.17 22,500 1,100 21,500 22,950 21,300 154,129
2012.05.16 21,400 900 22,350 23,450 21,300 210,291
2012.05.15 22,300 50 21,850 22,950 21,750 145,673
2012.05.14 22,250 650 22,000 22,750 21,300 173,424
2012.05.11 21,600 1,200 20,700 23,000 20,700 439,198
2012.05.10 20,400 500 20,100 20,800 19,900 42,574
2012.05.09 19,900 800 20,500 20,700 19,750 45,747
2012.05.08 20,700 250 20,600 20,800 20,250 43,245
2012.05.07 20,450 800 21,250 21,250 20,350 53,141
2012.05.04 21,250 550 21,700 22,050 21,000 87,104
2012.05.03 21,800 1,550 20,600 22,700 20,600 352,160
2012.05.02 20,250 350 20,400 20,500 19,800 55,472
2012.04.30 19,900 550 19,650 21,300 19,400 135,015
2012.04.27 19,350 50 19,350 20,000 19,150 70,283
2012.04.26 19,300 900 20,450 20,750 19,200 83,653
2012.04.25 20,200 800 21,200 21,500 20,200 92,730
2012.04.24 21,000 700 21,150 21,650 20,900 87,234
2012.04.23 21,700 800 22,700 22,800 21,650 92,938
2012.04.20 22,500 0 22,700 23,600 22,500 141,229
2012.04.19 22,500 100 22,400 22,800 22,050 68,531
2012.04.18 22,600 150 22,850 23,050 22,600 65,314
2012.04.17 22,450 1,100 23,400 23,750 22,300 165,963
2012.04.16 23,550 1,200 24,400 25,250 23,550 438,400
2012.04.13 22,350 500 22,250 22,700 22,100 89,103
2012.04.12 21,850 550 21,200 23,150 21,200 162,400
2012.04.10 21,300 900 22,050 23,000 20,900 156,604
2012.04.09 22,200 400 21,700 24,450 21,650 341,791
2012.04.06 22,600 400 22,500 24,300 22,400 256,901
2012.04.05 22,200 700 22,100 22,900 21,450 113,752
2012.04.04 22,900 1,900 24,500 25,450 22,600 238,476
2012.04.03 24,800 650 25,900 25,900 24,800 86,022
2012.04.02 25,450 50 25,550 25,750 25,150 44,328
2012.03.30 25,400 50 25,400 25,850 25,000 82,969
2012.03.29 25,350 1,250 26,700 26,700 25,000 155,697
2012.03.28 26,600 1,100 27,450 28,800 26,550 398,742
2012.03.27 25,500 700 26,300 26,700 25,500 151,127
2012.03.26 26,200 250 25,950 26,400 25,300 93,170
2012.03.23 25,950 1,050 26,850 26,850 25,350 127,031
2012.03.22 27,000 650 27,800 28,050 27,000 96,930
2012.03.21 27,650 450 27,400 27,800 26,800 77,088
2012.03.20 27,200 900 28,300 28,300 27,100 99,746
2012.03.19 28,100 500 26,900 28,150 26,850 180,652
2012.03.16 27,600 700 26,950 28,250 26,400 278,385
2012.03.15 26,900 850 26,300 27,450 25,650 165,407
2012.03.14 26,050 0 26,200 26,650 25,900 89,018
2012.03.13 26,050 650 25,600 26,200 25,300 67,891
2012.03.12 25,400 1,550 26,800 27,000 25,300 130,559
2012.03.09 26,950 550 27,500 27,600 26,300 112,591
2012.03.08 27,500 2,150 25,500 28,400 25,400 481,987
2012.03.07 25,350 50 25,000 25,850 24,600 79,726
2012.03.06 25,400 1,950 27,300 27,550 24,950 196,542
2012.03.05 27,350 400 27,950 28,100 27,350 78,843
2012.03.02 27,750 750 27,100 27,950 26,750 117,826
2012.02.29 27,000 0 27,150 27,400 26,300 138,477
2012.02.28 27,000 400 27,200 27,850 26,700 101,941
2012.02.27 27,400 150 27,200 28,100 27,050 102,503
2012.02.24 27,550 1,500 28,800 29,050 27,200 291,600
2012.02.23 29,050 1,600 30,550 30,650 29,050 205,421
2012.02.22 30,650 150 30,600 31,450 30,500 94,261
2012.02.21 30,500 50 30,700 30,850 30,400 84,983
2012.02.20 30,550 0 30,900 31,050 30,300 96,255
2012.02.17 30,550 200 30,900 31,400 30,200 142,476
2012.02.16 30,750 1,250 32,500 32,550 30,700 196,294
2012.02.15 32,000 900 31,600 32,000 31,250 139,751
2012.02.14 31,100 550 31,950 32,550 31,050 198,665
2012.02.13 31,650 750 31,000 32,050 30,650 145,330
2012.02.10 30,900 800 30,400 31,750 30,050 210,540
2012.02.09 30,100 750 30,650 31,150 29,950 153,446
2012.02.08 30,850 400 30,600 31,300 30,350 120,297
2012.02.07 30,450 850 30,950 31,800 30,150 179,490
2012.02.06 31,300 1,200 31,100 32,500 30,800 417,202
2012.02.03 30,100 1,600 31,600 31,600 30,000 223,391
2012.02.02 31,700 2,200 29,650 31,750 29,000 452,749
2012.02.01 29,500 400 30,250 30,500 28,950 239,282
2012.01.31 29,900 0 29,500 30,550 29,300 240,753
2012.01.30 29,900 2,400 32,300 32,600 29,900 292,299
2012.01.27 32,300 100 32,500 33,600 32,300 188,091
2012.01.26 32,400 800 33,350 33,650 32,300 170,473
2012.01.25 33,200 1,000 32,100 33,600 32,100 159,370
2012.01.20 32,200 1,800 34,200 34,450 31,600 438,996
2012.01.19 34,000 1,000 35,500 36,300 33,950 305,985
2012.01.18 35,000 3,050 38,300 38,500 35,000 452,175
2012.01.17 38,050 1,000 39,300 39,500 37,800 258,612
2012.01.16 39,050 250 39,100 39,900 38,600 157,984
2012.01.13 39,300 250 39,050 39,700 38,400 182,848
2012.01.12 39,050 1,550 40,550 40,950 39,050 217,133
2012.01.11 40,600 900 40,200 41,650 38,800 495,621
2012.01.10 39,700 500 39,900 41,950 39,300 394,957
2012.01.09 40,200 1,800 41,000 42,350 39,000 542,952
2012.01.06 42,000 100 42,300 43,350 40,300 401,687
2012.01.05 41,900 0 41,900 43,450 41,000 580,007
2012.01.04 41,900 3,350 38,600 43,700 37,800 1,236,763
2012.01.03 38,550 50 39,450 39,450 38,050 280,648
2012.01.02 38,600 2,400 36,900 39,000 36,700 343,081
2011.12.29 36,200 350 35,700 36,650 34,550 309,343
2011.12.28 35,850 550 36,250 37,450 35,500 229,827
2011.12.27 36,400 2,050 38,700 39,300 35,050 484,544
2011.12.26 38,450 250 38,800 40,250 37,750 517,632
2011.12.23 38,200 800 39,850 40,400 38,000 797,964
2011.12.22 39,000 3,650 35,700 40,650 35,700 1,534,700
2011.12.21 35,350 1,300 34,800 36,600 34,450 445,521
2011.12.20 34,050 1,750 32,700 34,500 32,450 403,062
2011.12.19 32,300 2,700 35,400 37,050 30,600 693,943
2011.12.16 35,000 100 35,250 36,800 33,650 674,519
2011.12.15 34,900 1,450 36,000 38,100 34,800 589,923
2011.12.14 36,350 3,450 40,000 40,100 36,000 995,811
2011.12.13 39,800 4,100 36,000 41,050 35,050 2,159,483
2011.12.12 35,700 1,000 35,600 36,600 34,800 632,688
2011.12.09 34,700 1,600 35,950 37,250 34,550 573,002
2011.12.08 36,300 1,500 37,850 38,650 35,100 673,338
2011.12.07 37,800 1,100 37,500 39,750 37,200 776,057
2011.12.06 36,700 2,250 38,900 40,150 35,900 580,977
2011.12.05 38,950 450 39,000 40,650 38,350 562,722
2011.12.02 38,500 2,700 40,500 40,850 37,900 838,511
2011.12.01 41,200 1,900 43,800 44,400 39,500 886,711
2011.11.30 43,100 1,300 42,100 45,950 41,300 1,318,138
2011.11.29 41,800 1,800 40,800 43,550 40,200 1,268,469
2011.11.28 40,000 0 40,200 42,450 39,650 596,981
2011.11.25 40,000 2,000 41,500 41,800 38,500 863,633
2011.11.24 42,000 2,200 43,250 45,400 39,300 1,165,289
2011.11.23 44,200 3,400 46,800 47,900 41,700 1,624,225
2011.11.22 47,600 6,200 41,400 47,600 40,500 1,583,750
2011.11.21 41,400 7,300 46,100 47,700 41,400 1,468,076
2011.11.18 48,700 2,700 47,300 50,900 45,150 2,150,217
2011.11.17 46,000 6,000 40,500 46,000 40,500 158,488
2011.11.16 40,000 6,300 45,550 45,950 40,000 123,590
2011.11.15 46,300 600 46,850 49,300 44,000 1,732,532
2011.11.14 45,700 4,800 42,700 46,200 41,750 1,429,522
2011.11.11 40,900 3,150 38,300 42,950 37,100 1,691,222
2011.11.10 37,750 2,100 36,450 40,900 35,500 2,954,572
2011.11.09 35,650 4,650 31,000 35,650 30,900 1,302,980
2011.11.08 31,000 1,550 31,900 33,250 30,650 582,366
2011.11.07 32,550 2,800 31,200 34,000 30,500 1,225,402
2011.11.04 29,750 3,850 26,500 29,750 25,700 987,630
2011.11.03 25,900 3,350 30,450 31,850 25,900 975,990
2011.11.02 29,250 300 28,000 30,200 27,500 661,545
2011.11.01 28,950 350 28,950 29,200 27,100 663,840
2011.10.31 29,300 1,150 31,250 32,300 29,050 686,094
2011.10.28 30,450 650 31,700 31,700 27,850 778,577
2011.10.27 31,100 850 32,150 33,200 29,300 1,019,465
2011.10.26 31,950 2,400 28,750 33,950 28,500 1,840,329
2011.10.25 29,550 1,050 30,400 32,250 29,100 1,970,018
2011.10.24 28,500 3,700 25,600 28,500 24,000 1,305,750
2011.10.21 24,800 400 25,700 26,100 22,550 1,358,704
2011.10.20 25,200 1,450 26,650 27,400 23,850 1,553,535
2011.10.19 26,650 2,050 26,000 28,250 25,100 2,588,891
2011.10.18 24,600 3,200 23,800 24,600 23,650 500,089
2011.10.17 21,400 2,750 20,200 21,400 19,900 359,271
2011.10.14 18,650 2,400 16,250 18,650 16,000 869,910
2011.10.13 16,250 50 16,400 16,650 15,650 143,417
2011.10.12 16,200 100 16,150 16,500 15,600 200,099
2011.10.11 16,300 1,350 15,700 17,150 14,950 57,604
2011.10.10 14,950 1,150 14,000 15,300 13,800 135,063
2011.10.07 13,800 300 13,600 14,200 13,600 42,831
2011.10.06 13,500 450 13,350 13,900 13,300 36,831
2011.10.05 13,050 250 13,450 13,750 13,000 47,422
2011.10.04 13,300 550 13,000 13,350 12,750 52,490
2011.09.30 13,850 400 14,300 14,550 13,700 108,128
2011.09.29 14,250 50 14,000 14,600 13,850 54,611
2011.09.28 14,200 500 14,900 14,900 14,000 40,027
2011.09.27 14,700 1,500 13,700 14,800 13,400 56,754
2011.09.26 13,200 1,050 14,350 14,550 12,500 152,951
2011.09.23 14,250 1,350 14,800 15,250 14,200 92,545
2011.09.22 15,600 500 14,850 15,650 14,600 86,345
2011.09.21 15,100 100 15,200 15,800 15,000 90,231
2011.09.20 15,000 200 15,300 15,450 14,800 100,357
2011.09.19 15,200 350 15,700 16,650 15,200 285,854
2011.09.16 15,550 1,750 14,300 15,850 14,250 171,314
2011.09.15 13,800 50 14,250 14,350 13,550 31,493
2011.09.14 13,750 650 14,350 14,850 13,750 51,943
2011.09.09 14,400 250 14,800 14,800 14,300 15,355
2011.09.08 14,650 200 15,050 15,300 14,450 38,580
2011.09.07 14,850 700 14,500 15,050 14,300 63,268
2011.09.06 14,150 950 14,900 15,050 13,900 62,780
2011.09.05 15,100 500 15,450 15,750 14,950 59,273
2011.09.02 15,600 400 15,950 16,250 15,450 48,567
2011.09.01 16,000 600 16,800 17,050 15,850 95,955
2011.08.31 16,600 350 16,350 16,700 16,050 53,041
2011.08.30 16,250 100 16,350 16,450 15,800 62,423
2011.08.29 16,350 450 16,450 17,100 16,250 90,835
2011.08.26 15,900 350 15,600 15,900 15,350 29,333
2011.08.25 15,550 400 16,200 16,600 15,550 46,009
2011.08.24 15,950 700 17,050 17,300 15,900 88,929
2011.08.23 16,650 550 16,100 17,000 16,100 87,647
2011.08.22 16,100 550 15,600 16,800 15,300 136,800
2011.08.19 15,550 1,000 15,500 16,300 15,400 101,291
2011.08.18 16,550 750 17,650 17,750 16,000 117,528
2011.08.17 17,300 50 17,250 17,550 16,900 151,015
2011.08.16 17,350 2,250 15,900 17,350 15,450 367,180
2011.08.12 15,100 850 14,700 16,000 14,550 203,087
2011.08.11 14,250 400 13,100 14,400 13,100 101,623
2011.08.10 13,850 850 13,900 14,250 13,600 120,683
2011.08.09 13,000 250 12,400 13,000 11,300 178,850
2011.08.08 13,250 1,600 14,500 15,100 12,750 171,847
2011.08.05 14,850 1,150 14,450 15,200 14,000 141,234
2011.08.04 16,000 1,100 17,450 17,450 16,000 112,484
2011.08.03 17,100 500 17,300 17,300 16,750 80,239
2011.08.02 17,600 50 17,650 18,250 17,200 94,932
2011.08.01 17,650 600 17,400 17,900 17,200 70,402
2011.07.29 17,050 950 18,000 18,800 17,050 199,923
2011.07.28 18,000 50 17,700 18,300 17,600 110,149
2011.07.27 17,950 150 18,050 18,250 17,700 126,200
2011.07.26 17,800 500 17,550 18,850 17,100 392,263
2011.07.25 17,300 300 17,000 17,600 16,750 140,995
2011.07.22 17,000 1,050 16,300 17,350 16,150 305,042
2011.07.21 15,950 1,350 17,300 17,450 15,800 244,439
2011.07.20 17,300 300 17,950 17,950 17,000 163,172
2011.07.19 17,600 400 17,950 18,250 17,300 233,072
2011.07.18 18,000 600 17,500 18,350 17,150 195,619
2011.07.15 17,400 400 16,800 17,650 16,700 250,631
2011.07.14 17,000 300 17,850 19,200 16,650 1,252,033
2011.07.13 16,700 650 16,250 16,700 15,450 233,748
2011.07.12 16,050 1,500 14,500 16,700 14,450 480,200
2011.07.11 14,550 350 15,050 15,300 14,550 96,752
2011.07.08 14,900 550 15,200 15,650 14,900 175,750
2011.07.07 15,450 900 14,250 15,950 14,150 320,597
2011.07.06 14,550 100 14,650 15,350 14,450 236,522
2011.07.05 14,450 50 14,500 14,650 14,000 203,192
2011.07.04 14,500 550 15,250 16,000 14,500 978,624
2011.07.01 13,950 750 13,300 13,950 13,100 113,288
2011.06.30 13,200 100 13,350 13,800 13,100 70,621
2011.06.29 13,100 800 13,500 13,600 12,900 116,283
2011.06.28 13,900 400 14,550 14,600 13,600 254,769
2011.06.27 14,300 1,850 12,750 14,300 12,750 366,059
2011.06.24 12,450 650 12,300 12,850 12,100 109,271
2011.06.23 11,800 0 11,950 12,050 11,650 21,601
2011.06.22 11,800 100 11,900 12,200 11,650 19,984
2011.06.21 11,700 200 11,750 11,950 11,550 1,938
2011.06.20 11,900 500 11,500 12,050 11,500 33,148
2011.06.17 11,400 100 11,500 11,750 11,300 15,411
2011.06.16 11,500 400 11,850 11,850 11,400 19,384
2011.06.15 11,900 200 11,850 12,000 11,700 20,797
2011.06.14 11,700 400 11,950 12,100 11,650 32,854
2011.06.13 12,100 250 12,150 12,300 11,900 19,970
2011.06.10 12,350 100 12,450 12,600 12,250 11,865
2011.06.09 12,450 100 12,400 12,850 12,350 17,652
2011.06.08 12,350 0 12,200 12,550 12,200 12,158
2011.06.07 12,350 100 12,300 12,600 12,250 18,908
2011.06.03 12,250 50 12,150 12,350 12,150 13,297
2011.06.02 12,300 150 12,350 12,350 12,050 24,794
2011.06.01 12,450 50 12,750 12,750 12,400 15,373
2011.05.31 12,500 200 12,500 12,650 12,400 21,247
2011.05.30 12,300 100 12,400 12,500 12,250 13,655
2011.05.27 12,200 300 12,600 12,600 12,200 47,054
2011.05.26 12,500 0 12,650 12,650 12,400 25,911
2011.05.25 12,500 300 12,900 12,900 12,450 13,258
2011.05.24 12,800 100 12,550 12,950 12,550 14,584
2011.05.23 12,900 150 13,000 13,150 12,500 21,693
2011.05.20 13,050 100 12,750 13,050 12,700 26,046
2011.05.19 12,950 750 13,700 13,750 12,950 65,911
2011.05.18 13,700 250 13,950 13,950 13,450 46,605
2011.05.17 13,950 100 13,900 14,050 13,650 19,863
2011.05.16 13,850 250 14,100 14,300 13,850 25,823
2011.05.13 14,100 0 14,100 14,300 13,950 16,530
2011.05.12 14,100 50 14,050 14,200 13,800 24,567
2011.05.11 13,800 200 13,950 14,100 13,800 7,565
2011.05.09 14,000 100 13,900 14,200 13,800 16,347
2011.05.06 13,900 100 13,950 14,000 13,800 22,836
2011.05.04 14,000 0 14,050 14,100 13,750 24,306
2011.05.03 14,000 100 13,900 14,100 13,750 20,334
2011.04.29 13,950 150 14,150 14,150 13,650 34,380
2011.04.28 14,100 200 14,250 14,600 13,800 48,383
2011.04.27 13,900 0 14,050 14,150 13,750 27,712
2011.04.26 13,900 350 14,300 14,600 13,750 60,691
2011.04.25 14,250 200 14,650 14,750 14,250 35,039
2011.04.22 14,450 250 14,650 14,950 14,400 37,608
2011.04.21 14,700 400 15,200 15,200 14,600 47,251
2011.04.20 15,100 50 15,350 15,500 14,900 61,300
2011.04.19 15,050 150 14,650 15,400 14,600 79,175
2011.04.18 14,900 0 14,800 15,000 14,600 44,866
2011.04.15 14,900 750 14,100 14,900 14,000 98,149
2011.04.14 14,150 250 13,950 14,200 13,800 28,851
2011.04.13 13,900 50 13,950 14,150 13,750 26,355
2011.04.12 13,950 50 13,900 14,350 13,850 44,953
2011.04.11 13,900 500 14,300 14,500 13,900 43,623
2011.04.08 14,400 500 14,250 14,700 14,200 83,382
2011.04.07 13,900 200 14,100 14,100 13,750 35,910
2011.04.06 14,100 100 14,200 14,350 13,900 28,479
2011.04.05 14,200 100 14,100 14,350 13,950 25,844
2011.04.04 14,100 100 14,250 14,550 14,050 42,122
2011.04.01 14,200 200 14,000 14,200 13,850 22,700
2011.03.31 14,000 200 13,800 14,100 13,650 27,218
2011.03.30 13,800 350 13,450 13,800 13,450 20,916
2011.03.29 13,450 300 13,900 13,950 13,350 31,118
2011.03.28 13,750 100 13,900 13,900 13,600 21,082
2011.03.25 13,850 0 13,900 13,950 13,700 23,461
2011.03.24 13,850 150 13,900 14,150 13,700 33,293
2011.03.23 13,700 50 13,600 13,800 13,600 22,910
2011.03.22 13,650 100 13,700 13,800 13,600 31,085
2011.03.21 13,550 200 13,300 13,850 13,300 60,804
2011.03.18 13,350 400 13,100 13,350 13,050 28,981
2011.03.17 12,950 350 12,800 13,050 12,600 69,203
2011.03.16 13,300 200 13,100 13,500 13,000 48,559
2011.03.15 13,100 950 13,950 14,300 12,150 119,686
2011.03.14 14,050 1,300 15,000 15,000 13,700 127,475
2011.03.11 15,350 450 15,600 15,700 15,100 43,386
2011.03.10 15,800 150 15,600 15,800 15,250 56,869
2011.03.09 15,650 150 15,900 16,300 15,600 78,394
2011.03.08 15,800 300 16,000 16,150 15,600 52,921
2011.03.07 16,100 300 15,850 16,600 15,800 98,699
2011.03.04 15,800 250 16,050 16,200 15,650 74,157
2011.03.03 16,050 50 16,200 16,450 15,750 93,849
2011.03.02 16,000 750 16,500 16,700 15,950 123,821
2011.02.28 16,750 1,100 15,900 17,150 15,650 304,684
2011.02.25 15,650 700 15,300 16,400 15,200 255,285
2011.02.24 14,950 100 15,200 15,750 14,900 135,854
2011.02.23 14,850 400 15,000 15,400 14,750 61,277
2011.02.22 15,250 50 15,250 15,300 14,650 77,606
2011.02.21 15,300 350 15,150 15,450 15,000 64,946
2011.02.18 14,950 450 14,550 15,300 14,500 85,064
2011.02.17 14,500 150 14,700 16,050 14,500 293,010
2011.02.16 14,650 0 14,750 14,900 14,400 61,579
2011.02.15 14,650 650 14,050 15,050 13,850 134,630
2011.02.14 14,000 250 14,450 14,500 14,000 36,402
2011.02.11 14,250 250 14,500 14,750 14,050 45,116
2011.02.10 14,500 0 14,500 14,700 14,150 34,576
2011.02.09 14,500 200 14,700 14,800 14,200 40,733
2011.02.08 14,700 700 14,150 14,850 14,050 88,123
2011.02.07 14,000