종목시세
종목명/종목코드  
신한지주 (055550) 2021-07-27 오후 3:31:17 기준(창출) 새로고침
38,400
전일대비 450 +1.19%
전일 38,350 고가 38,600 (상한가 53,100) 거래량 1,086,097
시가 38,150 저가 38,000 (하한가 28,650)
주요시세 호가
현재가 38,400 매도호가 0
전일대비 450 매수호가 0
등락율 0.13(%) 전일가 38,350
액면가 5,000 시가 38,150
상한가 49,300 고가 38,600
하한가 26,600 저가 38,000
거래량 1,086,097 상장주식수 516,599,554
시가총액/억 198,374 외국인현재 360,689,925
PER 11.05 배 EPS 3,819 원
PBR 0.74 배 BPS 56,754 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 38,400 450 38,150 38,600 38,000 1,086,097
2021.07.15 38,700 100 38,500 38,800 38,250 1,124,986
2021.07.09 38,200 750 38,450 38,700 37,900 2,468,956
2021.06.30 40,600 300 40,500 40,800 40,400 1,353,850
2021.06.23 40,300 450 40,750 40,800 40,050 989,745
2021.06.22 40,750 950 40,350 40,800 40,300 1,329,242
2021.06.15 41,200 50 40,900 41,450 40,700 972,881
2021.06.14 41,150 1,150 42,000 42,300 41,000 1,718,153
2021.06.10 42,450 300 42,150 42,450 41,950 1,699,648
2021.06.07 42,900 450 42,550 42,900 42,200 1,039,558
2021.06.03 42,600 250 42,900 43,100 42,500 1,087,664
2021.06.02 42,850 150 43,000 43,250 42,700 1,224,504
2021.06.01 43,000 550 42,450 43,000 42,350 1,412,372
2021.05.28 42,250 750 41,900 42,500 41,600 1,397,968
2021.05.27 41,500 250 42,000 42,350 41,300 2,634,661
2021.05.26 41,750 150 41,750 41,900 41,450 1,122,743
2021.05.25 41,900 900 40,900 41,900 40,900 1,490,993
2021.05.21 40,300 700 40,650 41,000 40,100 1,364,154
2021.05.20 41,000 300 41,100 41,700 40,600 1,402,285
2021.05.18 41,300 250 41,450 41,800 41,150 1,393,241
2021.05.17 41,050 150 41,050 41,150 40,600 1,508,592
2021.05.14 41,200 300 41,700 41,750 40,700 1,057,206
2021.05.13 41,500 650 40,550 41,800 40,350 1,808,083
2021.05.11 42,600 150 42,750 43,200 41,850 1,851,036
2021.05.10 42,750 1,250 41,600 42,900 41,200 2,248,862
2021.05.07 41,500 500 41,500 41,900 41,200 2,356,885
2020.12.04 34,600 550 34,200 34,900 34,000 3,310,678
2020.12.03 34,050 150 34,250 34,350 33,750 2,620,654
2020.12.02 34,200 1,050 33,650 34,200 33,500 3,116,211
2020.12.01 33,150 950 32,650 33,350 32,600 3,112,740
2020.11.30 32,200 1,850 34,050 34,300 32,200 5,213,634
2020.11.27 34,050 300 34,100 34,450 33,800 1,785,532
2020.11.26 34,350 300 34,300 34,700 34,100 2,055,062
2020.11.25 34,650 750 34,500 35,000 34,100 4,027,277
2020.11.24 33,900 50 34,250 34,250 33,700 2,520,910
2020.11.23 33,950 450 33,500 34,100 33,300 2,666,773
2020.11.20 33,500 250 33,150 33,500 33,000 1,695,610
2020.11.19 33,250 250 33,300 33,350 32,750 2,477,353
2020.11.18 33,500 150 33,250 33,500 33,100 2,155,529
2020.11.17 33,350 150 33,550 33,900 33,050 3,136,196
2020.11.16 33,200 950 32,650 33,650 32,450 3,829,300
2020.11.13 32,250 650 32,450 32,700 32,100 3,246,580
2020.11.12 32,900 750 33,700 33,850 32,800 4,276,423
2020.11.11 33,650 700 33,050 34,000 33,000 5,065,931
2020.11.10 32,950 1,200 33,000 33,250 32,350 7,177,241
2020.11.09 31,750 150 31,900 31,950 31,350 2,478,729
2020.11.06 31,600 100 31,650 31,750 31,400 1,932,047
2020.11.05 31,500 350 31,350 31,800 30,800 3,071,297
2020.11.04 31,150 850 32,600 32,650 30,800 4,494,947
2020.11.03 32,000 250 32,200 32,600 31,700 3,411,515
2020.11.02 31,750 1,400 30,600 31,950 30,500 3,870,496
2020.10.30 30,350 1,100 31,400 32,000 30,350 4,160,904
2020.10.29 31,450 50 30,850 31,600 30,750 3,088,335
2020.10.28 31,500 1,300 30,000 31,600 29,900 4,356,093
2020.10.26 30,950 400 31,550 31,700 30,850 3,747,283
2020.10.23 31,350 1,150 30,500 31,600 30,350 6,636,903
2020.10.22 30,200 1,000 29,100 30,250 28,850 4,495,305
2020.10.21 29,200 200 28,700 29,350 28,700 2,867,751
2020.10.20 29,000 0 28,950 29,200 28,600 3,001,349
2020.10.19 29,000 1,050 28,100 29,000 28,050 3,614,488
2020.10.16 27,950 100 28,100 28,250 27,950 1,583,279
2020.10.15 28,050 100 27,850 28,200 27,800 1,317,281
2020.10.13 28,350 100 28,550 28,650 28,150 1,876,935
2020.10.12 28,450 100 28,200 28,550 28,100 2,368,245
2020.10.08 28,350 150 28,650 28,700 28,350 2,313,117
2020.10.07 28,500 150 28,250 28,600 28,000 1,508,187
2020.10.06 28,350 200 28,550 28,800 28,200 2,127,028
2020.10.05 28,550 950 27,350 28,600 27,300 3,149,780
2020.09.29 27,600 100 27,700 27,850 27,550 1,525,897
2020.09.28 27,500 150 27,500 27,650 27,350 1,188,106
2020.09.25 27,350 150 27,300 27,450 27,200 1,817,629
2020.09.24 27,200 400 27,350 27,400 27,100 1,862,930
2020.09.23 27,600 0 27,600 27,800 27,300 1,764,570
2020.09.22 27,600 550 27,800 27,950 27,500 2,354,513
2020.09.18 28,350 200 28,350 28,450 28,150 2,193,808
2020.09.17 28,650 50 28,700 28,800 28,550 203,916
2020.09.16 28,700 50 28,550 28,800 28,500 1,240,306
2020.09.15 28,750 0 28,750 28,950 28,600 1,459,147
2020.09.10 28,500 100 28,550 28,750 28,450 1,981,146
2020.09.09 28,400 650 28,500 28,650 28,300 4,010,971
2020.09.07 29,100 550 29,550 29,600 29,000 3,687,979
2020.09.04 29,650 350 29,600 29,700 29,400 2,259,828
2020.09.02 30,200 150 30,000 30,200 29,850 1,283,788
2020.09.01 30,050 400 29,600 30,200 29,550 1,559,875
2020.08.31 29,950 350 30,350 30,700 29,900 1,091,018
2020.08.28 30,300 300 30,400 30,900 30,200 1,728,342
2020.08.27 30,000 700 30,600 30,650 30,000 2,220,026
2020.08.26 30,700 700 31,200 31,300 30,500 1,451,323
2020.08.25 31,400 700 31,150 31,500 30,800 1,372,847
2020.08.24 30,700 50 30,750 30,900 30,100 1,082,430
2020.08.21 30,750 500 30,350 31,100 30,350 1,342,889
2020.08.20 30,250 1,150 31,050 31,400 30,200 1,784,240
2020.08.19 31,400 200 31,800 32,000 31,300 1,452,977
2020.08.14 32,700 1,100 33,700 33,750 32,600 2,277,144
2020.08.13 33,800 0 33,600 33,950 33,100 3,387,946
2020.08.12 33,800 950 33,350 34,050 32,300 4,903,226
2020.08.11 32,850 2,000 31,300 32,850 31,200 4,981,540
2020.08.10 30,850 650 30,400 30,900 30,200 2,017,203
2020.08.07 30,200 500 30,800 30,800 30,050 1,596,019
2020.08.06 30,700 700 30,000 31,200 30,000 2,464,109
2020.08.05 30,000 200 30,200 30,300 29,900 1,291,022
2020.08.04 30,200 300 29,800 30,400 29,800 1,266,939
2020.08.03 29,900 200 30,100 30,150 29,800 1,646,089
2020.07.31 30,100 850 30,800 31,100 30,050 2,102,854
2020.07.30 30,950 100 31,300 31,650 30,800 1,899,853
2020.07.29 31,050 300 30,550 31,200 30,400 1,455,330
2020.07.28 30,750 250 30,550 30,950 30,450 1,715,624
2020.07.27 30,500 0 30,200 30,850 30,200 1,233,840
2020.07.24 30,500 0 30,200 30,650 30,050 1,199,391
2020.07.23 30,500 50 30,750 30,900 30,100 1,482,324
2020.07.22 30,450 50 30,800 31,500 30,400 2,731,553
2020.07.21 30,400 50 30,350 30,750 29,900 1,707,122
2020.07.20 30,450 700 29,750 30,500 29,500 1,732,068
2020.07.17 29,750 300 30,050 30,100 29,600 1,023,859
2020.07.16 30,050 250 30,050 30,350 29,850 1,614,422
2020.07.15 29,700 300 29,700 30,100 29,500 1,603,083
2020.07.14 29,400 200 29,450 29,600 29,050 1,484,616
2020.07.13 29,600 600 29,450 29,800 29,000 1,490,034
2020.07.10 29,000 800 29,550 29,700 28,900 1,702,188
2020.07.09 29,800 200 30,000 30,200 29,750 1,607,628
2020.07.08 30,000 150 30,200 30,250 29,900 1,139,732
2020.07.07 30,150 150 30,600 30,600 29,950 1,568,340
2020.07.06 30,300 250 29,900 30,300 29,400 1,475,820
2020.07.03 30,050 150 30,100 30,450 29,700 1,032,367
2020.06.30 28,750 250 29,250 29,450 28,750 1,607,053
2020.06.29 29,000 700 29,050 29,200 28,750 1,717,024
2020.06.26 29,700 400 29,900 29,950 29,500 1,429,894
2020.06.25 29,300 900 29,700 29,700 29,300 1,741,504
2020.06.24 30,200 400 30,000 30,350 29,850 1,599,665
2020.06.23 29,800 250 30,350 30,450 29,350 2,094,074
2020.06.22 30,050 750 30,300 30,700 30,050 1,821,099
2020.06.19 30,800 50 31,300 31,300 30,300 3,280,160
2020.06.18 30,750 250 30,250 31,150 30,200 2,545,290
2020.06.17 31,000 1,000 31,200 31,350 30,400 3,652,695
2020.06.15 29,500 1,650 30,350 31,600 29,500 2,886,153
2020.06.12 31,150 1,350 30,600 31,400 30,600 2,541,127
2020.06.11 32,500 700 32,600 32,850 32,000 3,124,283
2020.06.10 33,200 1,350 34,400 34,450 33,200 3,516,879
2020.06.09 34,550 200 34,500 35,250 33,900 2,207,642
2020.06.08 34,750 250 36,000 36,100 34,650 2,160,212
2020.06.05 35,000 350 34,450 35,300 34,000 2,380,091
2020.06.04 34,650 1,100 36,650 37,850 34,450 5,216,329
2020.06.03 35,750 3,750 33,000 36,100 32,800 7,095,403
2020.06.02 32,000 1,300 30,750 32,200 30,550 3,374,097
2020.06.01 30,700 550 30,300 30,900 30,300 1,477,489
2020.05.29 30,250 0 30,050 30,650 29,750 639,965
2020.05.28 30,250 500 30,550 31,250 30,100 4,246,464
2020.05.27 29,750 50 30,100 30,450 29,700 2,378,903
2020.05.26 29,700 500 28,950 30,050 28,900 2,080,568
2020.05.25 29,200 150 29,200 29,200 28,750 1,096,456
2020.05.22 29,050 400 29,500 29,650 28,800 1,782,529
2020.05.21 29,450 400 30,200 30,250 29,400 2,422,807
2020.05.20 29,850 600 30,000 30,300 29,850 1,617,918
2020.05.19 30,450 1,500 30,100 30,700 30,100 2,592,555
2020.05.18 28,950 400 29,100 29,400 28,650 1,433,493
2020.05.15 29,350 450 29,400 29,650 28,950 1,734,680
2020.05.14 28,900 550 29,150 29,200 28,600 1,659,993
2020.05.13 29,450 550 28,150 29,450 28,150 1,606,480
2020.05.12 28,900 650 29,250 29,500 28,800 1,821,623
2020.05.11 29,550 500 30,150 30,400 29,550 1,438,585
2020.05.08 30,050 0 30,600 30,800 30,050 1,482,653
2020.05.07 30,050 150 29,500 30,550 29,400 1,967,650
2020.05.06 29,900 100 29,850 30,150 29,250 2,254,680
2020.05.04 29,800 750 29,900 30,350 29,500 2,941,424
2020.04.29 30,550 450 30,200 30,900 30,000 2,214,928
2020.04.28 30,100 100 30,750 31,450 29,600 3,273,590
2020.04.27 30,000 2,850 27,700 30,250 27,600 5,239,426
2020.04.24 27,150 350 27,200 27,450 26,900 1,742,774
2020.04.23 27,500 100 27,400 27,750 27,200 1,912,080
2020.04.22 27,600 100 27,350 27,600 26,850 1,493,434
2020.04.21 27,700 500 28,000 28,150 27,200 2,547,553
2020.04.20 28,200 300 28,850 28,950 28,150 1,974,538
2020.04.17 28,500 450 28,300 29,050 28,300 2,372,490
2020.04.16 28,050 1,000 28,050 28,450 27,900 2,294,692
2020.04.14 29,050 550 28,850 29,050 28,400 1,518,939
2020.04.13 28,500 550 29,100 29,350 28,400 1,712,548
2020.04.10 29,050 950 28,500 29,500 28,350 2,788,309
2020.04.09 28,100 250 28,400 28,500 27,900 1,746,614
2020.04.08 27,850 650 28,500 28,650 27,800 2,360,314
2020.04.07 28,500 1,150 28,350 28,500 27,700 2,819,741
2020.04.06 27,350 800 26,750 27,500 26,550 2,111,840
2020.04.03 26,550 200 26,250 27,150 26,250 1,924,192
2020.04.02 26,200 550 27,250 27,250 26,000 295,745
2020.04.01 26,750 1,850 28,500 28,750 26,750 2,169,830
2020.03.31 28,600 1,100 28,150 29,350 27,550 3,297,613
2020.03.30 27,500 900 27,100 27,900 26,400 2,374,261
2020.03.27 28,400 1,050 29,300 29,500 27,400 3,379,479
2020.03.26 27,350 0 27,350 29,100 27,050 3,828,075
2020.03.25 27,350 3,400 26,300 27,500 25,200 3,083,164
2020.03.24 23,950 1,750 22,600 24,600 22,250 2,258,961
2020.03.23 22,200 2,000 22,400 23,200 22,000 2,173,636
2020.03.20 24,200 1,750 22,900 24,400 21,850 3,278,482
2020.03.19 22,650 1,750 24,300 24,700 22,600 1,845,085
2020.03.18 24,400 800 24,900 25,850 24,400 2,395,560
2020.03.17 25,200 1,600 25,000 25,900 24,900 3,559,813
2020.03.16 26,800 700 28,200 28,350 26,800 2,148,915
2020.03.13 26,650 2,450 27,950 27,950 26,550 1,532,475
2020.03.12 29,100 1,250 30,400 30,400 28,700 3,403,913
2020.03.11 30,350 200 30,050 31,500 30,050 2,246,662
2020.03.10 30,150 100 29,450 30,450 29,400 2,140,529
2020.03.09 30,050 1,850 31,400 31,400 30,000 2,137,899
2020.03.06 31,900 850 32,200 32,450 31,750 1,787,878
2020.03.05 32,750 400 33,150 33,200 32,400 1,842,693
2020.03.04 33,150 1,100 32,100 33,350 32,050 2,266,542
2020.03.03 32,050 150 32,300 32,750 32,050 1,695,544
2020.03.02 32,200 100 32,350 32,700 31,900 2,131,683
2020.02.28 32,300 1,200 32,500 32,750 32,200 2,946,553
2020.02.27 33,500 650 33,950 34,050 33,500 2,016,264
2020.02.26 34,150 50 33,400 34,750 33,350 2,379,637
2020.02.25 34,200 200 33,350 34,450 33,350 2,154,751
2020.02.24 34,000 1,650 34,750 35,000 33,900 2,375,492
2020.02.21 35,650 550 35,850 35,900 35,350 1,479,908
2020.02.20 36,200 350 36,500 36,650 36,000 1,219,332
2020.02.19 36,550 100 36,500 36,650 36,000 1,555,639
2020.02.18 36,450 450 36,900 37,000 36,350 1,327,267
2020.02.17 36,900 850 37,700 37,900 36,700 2,249,896
2020.02.14 37,750 150 37,600 38,250 37,600 1,036,467
2020.02.13 37,900 550 38,200 38,400 37,900 1,704,725
2020.02.12 38,450 50 38,300 38,600 38,050 1,597,923
2020.02.11 38,500 350 38,100 38,700 38,000 1,250,972
2020.02.10 38,150 1,000 38,700 38,750 37,900 1,769,927
2020.02.07 39,150 650 39,350 39,700 38,800 1,442,639
2020.02.06 39,800 550 39,550 39,850 38,900 1,475,267
2020.02.05 39,250 350 38,900 39,350 38,700 1,413,602
2020.02.04 38,900 400 39,650 39,750 38,750 1,479,256
2020.02.03 39,300 150 39,550 39,750 39,100 1,386,752
2020.01.31 39,150 750 40,300 40,300 39,150 1,285,048
2020.01.30 39,750 50 40,050 40,100 39,650 157,729
2020.01.29 39,800 350 39,900 40,100 39,600 999,168
2020.01.28 40,150 1,050 40,350 40,700 39,700 1,409,596
2020.01.23 40,700 300 40,700 40,700 40,650 24,449
2020.01.22 41,000 400 41,400 41,550 40,900 1,166,190
2020.01.21 41,400 100 41,250 41,850 41,200 1,303,735
2020.01.20 41,300 250 41,150 41,900 41,000 1,055,340
2020.01.17 41,050 250 41,000 41,400 40,800 1,359,431
2020.01.16 41,300 200 41,450 41,450 40,950 1,358,930
2020.01.15 41,500 350 41,700 42,050 41,350 1,158,128
2020.01.14 41,850 100 41,450 42,100 41,450 1,199,558
2020.01.13 41,750 400 41,200 41,800 40,950 934,795
2020.01.10 41,350 850 42,100 42,250 41,200 1,402,645
2020.01.09 41,950 50 41,850 42,000 41,800 35,914
2020.01.08 42,000 750 42,100 42,100 41,750 937,414
2020.01.07 42,750 650 42,500 42,750 42,100 758,842
2020.01.06 42,100 650 42,400 42,700 41,900 718,892
2020.01.03 42,750 150 42,750 43,200 42,650 962,250
2020.01.02 42,600 750 43,100 43,450 42,400 772,092
2019.12.30 43,350 750 43,800 43,950 43,150 1,151,051
2019.12.27 44,100 1,650 44,200 44,300 43,850 1,180,366
2019.12.26 45,750 200 45,850 45,950 45,400 548,610
2019.12.24 45,550 250 45,800 46,000 45,450 727,710
2019.12.23 45,800 450 45,350 45,800 45,100 685,887
2019.12.20 45,350 100 45,750 45,800 45,050 1,161,637
2019.12.19 45,450 150 45,350 45,450 44,900 940,754
2019.12.17 44,350 50 44,400 44,400 43,700 1,464,791
2019.12.16 44,400 1,250 45,600 46,150 44,150 1,356,735
2019.12.13 45,650 1,450 44,600 45,650 44,550 1,383,928
2019.12.11 43,650 400 43,600 44,100 43,500 1,118,134
2019.12.10 44,050 50 43,650 44,250 43,650 729,521
2019.12.09 44,100 350 43,950 44,300 43,650 710,862
2019.12.05 43,400 50 43,150 43,900 43,100 960,468
2019.12.04 43,300 150 43,100 43,600 43,100 430,998
2019.12.03 43,450 150 43,100 43,600 42,900 770,264
2019.12.02 43,600 50 43,550 43,900 43,300 602,166
2019.11.29 44,650 150 44,750 44,800 44,550 10,283
2019.11.28 44,500 150 44,350 44,650 44,200 532,410
2019.11.27 44,650 300 45,300 45,450 44,600 898,812
2019.11.26 44,950 600 44,800 44,950 44,250 2,149,862
2019.11.25 44,350 150 44,200 44,650 44,000 1,053,350
2019.11.22 44,200 600 43,900 44,200 43,500 858,048
2019.11.21 43,600 600 44,200 44,250 43,350 1,156,828
2019.11.20 44,200 450 43,450 44,350 43,400 956,239
2019.11.19 43,750 50 43,250 43,800 43,150 766,005
2019.11.18 43,700 100 43,200 43,700 43,200 864,709
2019.11.15 43,800 100 43,650 44,300 43,550 972,160
2019.11.14 43,700 400 43,850 43,850 43,000 1,035,978
2019.11.13 43,300 300 44,000 44,000 43,050 597,030
2019.11.12 43,600 250 43,450 43,750 43,150 549,939
2019.11.08 43,850 550 43,500 44,100 43,400 1,030,482
2019.11.07 43,300 100 43,050 43,550 43,000 670,490
2019.11.06 43,400 50 43,150 43,850 42,950 922,133
2019.11.05 43,450 650 42,850 43,500 42,500 1,055,094
2019.11.04 42,800 150 42,400 43,200 42,400 1,046,402
2019.11.01 42,650 150 42,400 43,000 42,400 577,823
2019.10.31 42,500 650 42,800 43,150 42,500 994,911
2019.10.30 43,150 850 43,650 43,950 43,000 763,490
2019.10.29 44,000 350 43,200 44,100 43,200 816,226
2019.10.28 43,650 100 43,550 43,900 43,400 695,278
2019.10.25 43,550 300 43,500 43,800 43,050 528,641
2019.10.24 43,850 300 43,850 44,150 43,450 995,377
2019.10.23 43,550 150 42,900 43,550 42,900 779,074
2019.10.22 43,400 550 42,600 43,500 42,600 774,224
2019.10.21 42,850 750 42,500 42,950 42,250 613,488
2019.10.18 42,100 600 42,550 42,700 42,000 499,135
2019.10.17 42,700 0 42,250 42,850 42,250 573,142
2019.10.16 42,700 150 43,550 43,600 42,450 1,103,015
2019.10.15 42,550 50 42,800 43,150 42,350 712,550
2019.10.14 42,500 1,150 41,800 42,600 41,750 701,045
2019.10.11 41,350 450 41,400 42,050 41,200 634,301
2019.10.10 40,900 500 40,400 41,400 40,250 1,207,268
2019.10.08 41,400 300 40,850 41,800 40,850 873,493
2019.10.07 41,100 150 41,100 41,550 40,800 456,812
2019.10.04 40,950 700 41,650 41,750 40,950 852,795
2019.10.02 41,650 700 42,000 42,100 41,350 641,547
2019.10.01 42,350 550 42,000 42,600 41,700 511,398
2019.09.30 41,800 50 41,700 42,050 41,500 948,214
2019.09.27 41,850 1,150 43,300 43,400 41,500 847,479
2019.09.26 43,000 200 43,050 43,400 42,700 595,671
2019.09.25 42,800 150 42,650 43,250 42,500 607,560
2019.09.24 42,650 200 42,800 43,250 42,500 629,102
2019.09.23 42,850 0 42,550 42,950 42,200 696,676
2019.09.20 42,850 600 41,900 42,850 41,900 1,166,312
2019.09.19 42,250 50 42,050 42,450 41,950 789,276
2019.09.18 42,200 550 42,550 42,700 42,000 885,699
2019.09.17 42,750 300 42,400 42,750 42,150 1,048,437
2019.09.10 42,200 700 41,550 42,350 41,550 803,090
2019.09.09 41,500 50 41,100 42,100 41,100 612,384
2019.09.06 41,450 550 40,850 41,950 40,800 732,590
2019.09.05 40,900 300 40,900 41,800 40,750 985,640
2019.09.04 41,200 300 40,750 41,200 40,750 970,973
2019.09.03 40,900 50 40,650 41,050 40,550 620,457
2019.08.30 40,750 800 40,100 40,800 40,100 896,759
2019.08.28 39,900 250 39,900 40,050 39,800 596,412
2019.08.27 39,650 50 39,750 40,000 39,550 1,426,060
2019.08.26 39,700 650 40,350 40,350 39,350 694,910
2019.08.23 40,350 100 40,600 40,600 40,150 561,271
2019.08.22 40,450 200 40,500 40,700 40,300 1,022,404
2019.08.21 40,250 250 40,300 40,700 40,100 1,027,054
2019.08.20 40,500 100 40,150 40,600 40,100 882,541
2019.08.19 40,600 400 40,600 40,750 40,000 840,552
2019.08.16 40,200 250 40,900 40,900 39,900 928,605
2019.08.14 40,450 50 40,400 41,100 40,300 937,995
2019.08.13 40,400 650 40,700 40,950 40,250 888,730
2019.08.12 41,050 0 40,950 41,300 40,950 659,713
2019.08.09 41,050 150 41,250 41,600 41,050 1,660,031
2019.08.08 41,200 900 41,800 42,050 41,200 1,853,683
2019.08.07 42,100 450 42,550 42,550 41,400 1,069,843
2019.08.06 42,550 500 42,800 42,800 41,750 1,445,618
2019.08.05 43,050 300 42,100 43,150 42,100 1,010,626
2019.07.31 43,500 300 43,350 44,300 43,250 1,316,370
2019.07.30 43,800 100 43,200 44,100 43,050 899,660
2019.07.29 43,900 250 43,800 44,150 43,600 870,922
2019.07.26 43,650 1,450 44,200 44,600 43,450 1,750,629
2019.07.25 45,100 750 45,850 45,850 44,850 1,004,135
2019.07.24 45,850 450 46,600 46,750 45,850 896,439
2019.07.23 46,300 850 45,100 46,500 45,050 995,757
2019.07.22 45,450 350 45,550 45,800 45,000 672,347
2019.07.19 45,350 100 45,000 45,450 45,000 85,327
2019.07.18 45,250 50 44,950 45,300 44,700 852,437
2019.07.17 45,200 50 44,650 45,300 44,650 472,913
2019.07.16 45,150 250 44,900 45,250 44,300 1,027,319
2019.07.15 44,900 350 44,050 45,050 44,000 718,738
2019.07.12 44,550 250 44,300 44,550 43,900 897,253
2019.07.11 44,300 700 43,450 44,300 43,400 1,448,939
2019.07.10 43,600 50 43,850 44,100 43,600 618,131
2019.07.09 43,650 0 43,800 44,050 43,400 630,602
2019.07.08 43,650 750 44,250 44,400 43,550 620,886
2019.07.05 44,400 50 44,400 44,750 44,150 630,154
2019.07.04 44,450 0 44,250 44,500 44,200 772,037
2019.07.03 44,650 150 44,650 44,650 44,650 22,608
2019.07.02 44,800 250 45,000 45,000 44,600 862,626
2019.07.01 45,050 150 45,200 45,300 44,900 1,149,018
2019.06.28 44,900 250 45,100 45,450 44,750 859,626
2019.06.27 45,150 550 44,200 45,200 44,150 1,011,611
2019.06.26 44,600 350 44,500 44,800 44,200 1,191,486
2019.06.25 44,950 100 44,900 45,350 44,600 759,127
2019.06.24 44,850 50 44,800 45,050 44,400 664,796
2019.06.21 44,900 100 45,050 45,300 44,850 1,130,347
2019.06.20 45,000 1,000 45,350 45,900 44,950 730,306
2019.06.19 46,000 400 46,200 46,450 45,850 556,141
2019.06.18 45,600 350 45,400 46,000 45,400 665,486
2019.06.17 45,250 50 45,150 45,850 44,800 469,397
2019.06.14 45,500 300 45,350 45,550 45,300 16,292
2019.06.13 45,200 650 45,800 45,850 45,000 1,116,737
2019.06.12 45,850 250 45,600 46,000 45,450 814,564
2019.06.11 45,600 100 45,300 45,700 45,200 637,628
2019.06.10 45,500 600 45,100 45,500 45,050 802,626
2019.06.05 44,900 500 44,900 45,400 44,650 1,045,809
2019.06.04 45,400 250 45,500 45,750 45,050 922,348
2019.06.03 44,350 100 44,450 44,450 44,200 28,413
2019.05.31 44,450 750 44,700 45,000 44,100 1,309,766
2019.05.30 45,200 500 44,800 45,400 44,800 961,817
2019.05.29 47,450 550 47,500 47,600 47,400 70,506
2019.05.28 48,000 1,150 46,900 48,000 46,350 2,486,129
2019.05.27 46,850 0 46,900 47,100 46,700 900,180
2019.05.24 46,850 550 46,300 47,000 46,250 768,509
2019.05.23 46,350 300 46,200 46,500 46,100 250,076
2019.05.22 46,050 450 45,650 46,350 45,500 961,263
2019.05.21 45,600 200 44,700 45,800 44,700 947,431
2019.05.20 45,400 450 45,250 46,000 45,000 824,990
2019.05.17 44,950 250 44,700 45,500 44,600 762,118
2019.05.16 44,700 250 44,450 45,100 44,450 1,228,295
2019.05.15 44,950 250 44,650 45,400 44,200 835,701
2019.05.14 44,700 500 45,500 45,500 44,600 1,212,888
2019.05.13 45,200 300 44,650 45,300 44,600 692,947
2019.05.10 44,900 450 45,100 45,500 44,450 885,997
2019.05.09 44,450 850 45,150 45,700 44,400 1,287,985
2019.05.08 45,300 200 45,200 45,600 45,200 768,382
2019.05.07 45,500 300 45,000 45,500 44,900 981,392
2019.05.03 45,200 50 45,200 45,350 44,800 736,559
2019.05.02 44,500 400 44,500 44,600 44,100 117,436
2019.04.30 44,100 450 44,700 44,850 43,850 904,425
2019.04.29 44,550 850 43,200 44,550 43,100 741,887
2019.04.26 43,700 750 44,450 44,600 43,450 786,755
2019.04.24 44,900 150 44,900 45,000 44,900 22,487
2019.04.23 45,050 350 44,700 45,050 44,300 511,606
2019.04.22 44,700 50 44,500 44,900 44,200 403,908
2019.04.19 44,650 500 44,950 45,250 44,650 383,015
2019.04.18 45,150 400 45,850 45,850 44,850 420,458
2019.04.17 45,550 150 45,450 45,750 45,150 412,778
2019.04.15 45,650 150 45,700 46,000 45,450 644,557
2019.04.12 45,450 300 45,750 45,900 45,200 271,991
2019.04.11 45,750 0 46,000 46,000 45,100 1,202,893
2019.04.10 45,750 250 44,900 45,750 44,800 851,635
2019.04.09 45,500 100 44,900 45,700 44,900 558,030
2019.04.08 45,650 50 45,600 46,000 45,400 100,140
2019.04.05 45,600 150 45,900 45,900 44,800 709,576
2019.04.04 45,450 150 44,900 45,850 44,900 765,137
2019.04.03 45,300 500 44,700 45,300 44,200 1,062,786
2019.04.02 44,800 1,050 44,000 45,000 43,950 1,281,380
2019.04.01 43,750 1,750 44,200 44,200 42,900 1,151,455
2019.03.29 42,000 50 42,350 42,750 41,600 1,313,395
2019.03.28 42,050 700 42,400 43,100 41,600 762,188
2019.03.27 42,750 0 42,500 43,250 42,500 764,505
2019.03.26 42,750 200 42,600 43,300 42,550 1,215,621
2019.03.25 43,500 250 43,150 43,550 42,800 425,377
2019.03.22 43,250 50 42,500 43,550 42,500 774,239
2019.03.21 43,300 800 43,850 44,100 42,950 1,229,246
2019.03.20 44,100 150 43,800 44,100 43,400 525,923
2019.03.19 43,950 150 44,400 44,400 43,400 491,523
2019.03.18 44,100 100 43,750 44,200 43,700 552,043
2019.03.15 44,200 400 44,250 44,700 43,750 1,410,261
2019.03.14 43,800 650 43,800 44,000 43,300 1,375,675
2019.03.13 43,150 150 43,000 43,400 42,850 736,766
2019.03.12 43,000 100 43,200 43,300 42,800 627,260
2019.03.11 42,900 900 43,150 43,400 42,550 809,686
2019.03.08 42,000 650 42,600 42,600 41,900 743,573
2019.03.07 42,650 50 42,900 43,200 42,200 795,807
2019.03.06 42,600 150 43,000 43,100 42,000 901,217
2019.03.05 42,750 50 43,150 43,250 42,400 906,065
2019.03.04 42,800 850 44,350 44,350 42,600 1,288,408
2019.02.28 43,650 400 43,450 43,900 43,150 1,557,691
2019.02.27 43,250 250 42,700 43,450 42,300 1,048,110
2019.02.26 43,000 750 43,300 43,450 42,600 1,121,445
2019.02.25 43,750 50 43,550 44,000 43,250 741,911
2019.02.22 43,700 400 43,250 43,850 43,000 744,657
2019.02.21 43,300 200 42,900 43,350 42,750 657,815
2019.02.20 43,100 250 42,950 43,500 42,550 1,120,129
2019.02.19 42,850 750 43,050 43,300 42,600 905,473
2019.02.18 43,600 100 43,600 44,100 43,550 844,472
2019.02.15 43,700 550 43,800 44,000 43,050 701,836
2019.02.14 44,250 900 43,350 44,250 42,900 1,323,960
2019.02.13 43,350 900 42,500 43,450 41,950 953,181
2019.02.12 42,450 850 43,900 43,900 42,300 1,371,924
2019.02.11 43,300 550 43,850 43,900 43,000 762,997
2019.02.08 43,850 150 43,450 43,950 43,150 796,024
2019.02.07 43,700 200 44,050 44,050 42,850 1,120,293
2019.02.01 43,500 300 43,500 44,250 43,200 1,412,077
2019.01.31 43,200 600 43,000 43,650 42,650 1,490,328
2019.01.30 42,600 350 42,400 42,600 41,600 1,269,940
2019.01.29 42,250 100 42,250 42,400 41,900 1,013,514
2019.01.28 42,350 150 42,300 42,600 41,850 986,199
2019.01.24 41,950 1,350 41,450 42,000 41,150 1,522,676
2019.01.23 40,600 0 40,550 40,950 40,150 1,058,950
2019.01.22 40,600 0 40,500 40,800 40,500 1,071,998
2019.01.21 40,600 150 40,700 40,900 40,350 936,251
2019.01.18 40,750 600 41,000 41,100 40,650 803,803
2019.01.17 41,350 550 41,600 41,650 40,450 1,243,334
2019.01.16 40,800 1,100 39,950 40,850 39,700 1,367,915
2019.01.15 39,700 1,350 38,650 39,750 38,500 1,276,653
2019.01.14 38,350 100 38,550 38,800 38,100 965,355
2019.01.11 38,450 100 38,500 39,050 38,350 1,017,354
2019.01.10 38,350 1,000 39,250 39,300 38,350 1,618,027
2019.01.09 39,350 850 38,550 39,600 38,500 912,462
2019.01.08 38,500 250 38,400 38,850 38,400 749,497
2019.01.07 38,750 250 39,150 39,400 38,650 743,431
2019.01.04 39,000 100 39,450 39,450 38,650 827,327
2019.01.03 39,100 300 39,450 39,550 38,900 880,296
2019.01.02 39,400 200 40,350 40,350 39,100 752,065
2018.12.28 39,600 550 39,150 39,700 39,100 777,778
2018.12.27 39,050 1,250 39,200 39,600 38,950 1,176,134
2018.12.26 40,300 950 40,800 40,950 40,100 1,244,325
2018.12.24 41,250 150 41,350 41,700 40,750 707,420
2018.12.21 41,400 550 40,900 41,450 40,550 1,602,916
2018.12.20 40,850 100 40,750 41,050 40,400 700,321
2018.12.19 40,950 50 40,900 41,100 40,500 897,939
2018.12.18 40,900 350 40,600 41,050 40,400 1,285,210
2018.12.17 40,550 150 39,800 41,050 39,800 1,111,684
2018.12.13 39,950 0 40,050 40,100 39,900 145,225
2018.12.12 39,950 250 39,700 40,050 39,350 1,440,746
2018.12.11 39,700 250 39,550 39,850 39,300 1,107,568
2018.12.10 39,950 1,350 40,650 40,700 39,700 1,502,563
2018.12.07 41,300 550 41,800 41,900 41,300 796,427
2018.12.06 41,850 400 42,050 42,150 41,700 772,390
2018.12.05 42,250 100 42,050 42,450 41,500 915,168
2018.12.04 42,150 500 41,600 42,300 41,550 917,669
2018.12.03 41,650 450 41,650 42,000 41,350 955,848
2018.11.30 41,200 950 41,750 42,100 41,150 1,450,399
2018.11.29 42,150 650 42,100 42,200 41,750 914,267
2018.11.28 41,500 900 42,200 42,400 41,350 1,406,266
2018.11.27 42,400 150 42,550 42,750 42,300 987,755
2018.11.26 42,550 50 42,550 42,800 42,100 860,664
2018.11.23 42,600 150 42,750 42,800 42,350 428,391
2018.11.22 42,750 0 42,400 42,800 42,250 478,832
2018.11.21 42,750 100 42,450 42,900 42,050 668,067
2018.11.20 42,650 250 42,450 42,850 42,000 806,414
2018.11.19 42,400 350 42,500 43,150 42,300 711,850
2018.11.16 42,750 0 42,800 42,950 42,300 591,163
2018.11.15 42,750 350 42,700 43,250 42,650 623,167
2018.11.14 43,100 300 43,000 43,200 42,450 842,887
2018.11.13 43,400 0 43,750 43,750 42,750 664,581
2018.11.12 43,400 50 42,950 43,700 42,800 531,663
2018.11.09 43,350 500 42,750 43,600 42,750 961,873
2018.11.08 42,850 150 43,100 43,950 42,850 1,261,673
2018.11.07 42,700 0 42,700 43,250 42,400 828,213
2018.11.06 42,700 50 42,900 43,200 42,550 903,692
2018.11.05 42,650 350 42,500 42,850 41,950 1,092,739
2018.11.02 43,000 850 42,350 43,150 42,300 843,218
2018.11.01 42,150 400 42,550 43,100 42,050 1,038,165
2018.10.31 42,550 200 42,000 42,900 41,800 1,514,656
2018.10.30 42,350 1,950 44,300 44,300 42,250 1,396,489
2018.10.29 44,250 700 44,150 44,300 44,150 25,352
2018.10.26 43,550 500 43,900 45,300 43,300 1,267,773
2018.10.23 43,800 1,200 45,900 45,900 43,550 1,251,218
2018.10.22 45,000 1,750 43,300 45,050 43,250 812,723
2018.10.19 43,250 350 43,350 43,750 43,150 731,300
2018.10.18 43,650 300 43,500 43,700 43,500 23,523
2018.10.17 43,950 750 44,000 44,050 43,350 800,785
2018.10.16 43,750 200 43,650 44,300 43,650 65,301
2018.10.15 43,550 300 43,350 44,050 43,050 802,886
2018.10.12 43,250 650 44,250 44,250 42,750 1,267,861
2018.10.11 43,900 2,250 45,250 45,900 43,650 1,532,926
2018.10.10 46,150 600 46,050 46,400 45,200 1,584,791
2018.10.08 45,550 300 45,900 46,000 45,550 714,348
2018.10.05 45,850 50 46,100 46,450 45,550 979,115
2018.10.04 45,900 550 45,550 46,150 45,400 1,775,162
2018.10.02 45,350 200 44,500 45,550 44,500 1,115,305
2018.10.01 45,150 150 44,750 45,750 44,700 763,023
2018.09.28 45,000 400 44,600 45,150 44,300 1,044,737
2018.09.27 44,600 400 43,350 44,950 43,300 1,481,520
2018.09.21 44,200 950 43,850 44,450 43,800 1,725,317
2018.09.20 43,250 1,000 42,350 43,500 42,350 1,197,322
2018.09.19 42,250 250 41,850 42,300 41,800 722,643
2018.09.18 42,000 650 42,250 42,700 41,850 1,182,677
2018.09.17 42,650 100 42,400 42,800 42,300 685,440
2018.09.14 42,750 450 43,200 43,350 42,700 788,081
2018.09.13 43,200 450 43,100 43,450 42,800 1,438,476
2018.09.10 42,050 150 41,750 42,050 41,700 25,827
2018.09.05 42,450 1,400 43,400 43,600 42,450 1,429,405
2018.09.03 43,900 300 43,600 44,000 43,350 595,133
2018.08.31 43,600 300 43,500 43,600 43,300 972,448
2018.08.30 43,300 100 43,150 43,500 43,100 762,040
2018.08.29 43,350 50 43,050 43,550 42,800 543,766
2018.08.28 43,300 350 42,900 43,550 42,850 778,338
2018.08.27 42,950 1,150 41,900 43,000 41,900 943,085
2018.08.24 41,800 350 41,400 41,850 41,200 747,777
2018.08.23 41,450 700 42,150 42,200 41,400 951,328
2018.08.22 42,150 750 42,700 42,700 42,000 737,407
2018.08.21 42,900 100 42,500 43,200 42,250 588,816
2018.08.20 42,800 100 43,300 43,350 42,600 491,008
2018.08.14 43,000 450 42,600 43,150 42,200 824,080
2018.08.13 42,550 550 42,800 43,050 42,150 933,149
2018.08.06 43,000 50 43,050 43,250 42,800 654,640
2018.08.03 43,050 500 42,750 43,150 42,400 978,819
2018.08.02 42,550 750 43,400 43,500 42,550 1,056,016
2018.08.01 43,300 250 43,700 43,950 43,150 1,007,894
2018.07.31 43,550 50 43,900 43,900 43,100 1,316,297
2018.07.30 43,600 150 43,750 44,250 43,600 836,446
2018.07.26 43,450 800 44,250 44,500 43,450 1,127,253
2018.07.25 44,250 150 44,400 44,800 44,200 1,216,686
2018.07.24 44,400 1,000 44,500 45,050 44,400 751,913
2018.07.20 44,500 0 44,200 45,100 43,900 539,987
2018.07.19 44,500 450 44,750 45,250 44,300 533,304
2018.07.18 44,950 750 45,500 45,550 44,700 515,038
2018.07.17 45,700 550 45,100 45,700 44,900 597,511
2018.07.16 45,150 50 44,700 45,200 44,500 728,208
2018.07.13 45,200 1,150 44,350 45,400 44,300 716,840
2018.07.12 44,050 500 44,200 44,500 43,800 849,156
2018.07.11 44,550 0 43,400 44,700 43,400 718,338
2018.07.09 44,700 800 43,850 44,850 43,750 564,320
2018.07.06 43,900 1,000 43,000 44,450 43,000 976,237
2018.07.05 42,900 100 42,450 43,400 42,400 459,113
2018.07.04 42,800 150 42,350 43,100 42,350 497,219
2018.07.03 42,950 100 43,350 43,400 42,350 812,049
2018.07.02 43,050 250 43,550 44,200 43,000 932,533
2018.06.29 43,300 300 42,950 43,550 42,700 809,365
2018.06.28 43,000 1,100 43,650 44,050 43,000 961,012
2018.06.25 44,250 450 44,900 44,900 43,550 1,242,715
2018.06.22 43,800 0 43,400 44,050 43,400 937,251
2018.06.21 43,800 1,200 44,150 44,850 43,750 1,049,639
2018.06.20 45,000 450 45,650 46,250 45,000 858,864
2018.06.19 45,450 450 45,000 46,150 44,900 1,012,830
2018.06.18 45,900 400 45,800 46,650 45,500 987,273
2018.06.15 45,850 850 46,250 46,300 45,150 1,008,186
2018.06.14 46,700 550 46,700 47,000 46,350 1,433,934
2018.06.12 47,250 300 47,550 47,750 47,000 788,075
2018.06.11 47,550 100 47,600 47,650 46,800 660,342
2018.06.08 47,450 300 47,250 47,600 46,800 891,982
2018.06.07 47,150 1,300 46,500 47,250 46,400 1,235,172
2018.06.05 45,850 350 45,450 45,850 44,600 851,320
2018.06.04 45,500 1,200 44,400 45,500 44,300 711,542
2018.06.01 44,300 550 44,100 44,550 43,900 600,974
2018.05.31 43,750 1,000 44,600 45,000 43,750 2,603,856
2018.05.30 44,750 1,500 45,600 45,700 44,400 1,298,652
2018.05.29 46,250 100 46,100 46,550 45,500 425,247
2018.05.28 46,350 0 46,750 46,900 46,150 369,517
2018.05.25 46,350 700 47,050 47,150 46,200 715,814
2018.05.24 47,050 50 47,050 47,650 46,700 477,199
2018.05.23 47,000 950 47,200 47,450 46,800 828,172
2018.05.21 47,950 200 47,350 48,300 47,350 663,766
2018.05.18 47,750 450 48,050 48,200 47,450 1,251,983
2018.05.17 48,200 200 48,450 48,450 48,050 702,171
2018.05.16 48,400 300 48,100 48,400 47,900 748,387
2018.05.14 48,100 400 47,650 48,100 47,600 686,426
2018.05.11 47,700 300 47,500 48,050 47,500 759,363
2018.05.10 48,000 1,300 47,350 48,000 46,950 1,054,781
2018.05.09 46,700 250 46,750 47,350 46,350 727,971
2018.05.08 46,950 150 46,600 47,100 46,350 635,095
2018.05.04 46,800 800 47,250 47,300 46,600 689,369
2018.05.03 47,600 550 48,000 48,150 47,500 547,534
2018.05.02 48,150 500 48,450 48,450 47,600 937,323
2018.04.26 47,050 550 46,750 47,150 46,500 926,445
2018.04.25 46,500 400 46,850 46,850 46,350 733,660
2018.04.24 46,900 800 46,300 47,100 46,200 1,191,520
2018.04.23 46,100 700 45,900 46,350 45,150 1,197,645
2018.04.20 45,400 650 46,050 46,500 45,350 634,297
2018.04.19 46,050 50 45,850 46,300 45,800 803,181
2018.04.18 46,100 650 45,300 46,100 45,250 1,040,944
2018.04.17 45,450 200 45,700 46,050 45,400 782,278
2018.04.16 45,650 200 45,700 45,850 45,200 517,191
2018.04.13 45,450 450 45,200 45,800 45,150 882,478
2018.04.12 45,000 200 44,900 45,950 44,750 1,156,914
2018.04.11 44,800 100 44,350 44,900 44,350 1,177,297
2018.04.10 44,900 50 44,500 45,150 44,050 1,325,793
2018.04.09 44,850 150 44,600 44,850 44,150 628,477
2018.04.06 44,700 400 44,400 44,750 44,250 650,180
2018.04.05 44,300 100 44,600 44,700 44,100 719,443
2018.04.04 44,200 250 44,100 44,700 43,900 961,513
2018.04.03 43,950 1,450 45,200 45,200 43,650 1,687,175
2018.04.02 45,400 300 45,700 46,200 45,250 938,503
2018.03.29 45,150 100 45,050 45,300 44,550 927,594
2018.03.28 45,050 900 45,450 45,450 44,600 856,712
2018.03.27 45,950 850 45,300 46,350 45,250 1,277,579
2018.03.26 45,100 350 44,750 45,150 44,200 948,856
2018.03.23 44,750 1,350 45,000 45,300 44,600 1,214,780
2018.03.22 46,100 700 46,300 46,300 45,500 1,260,856
2018.03.21 45,400 350 45,000 45,800 45,000 964,609
2018.03.20 45,050 0 44,600 45,100 44,400 668,655
2018.03.19 45,050 0 45,100 45,150 44,750 508,262
2018.03.16 45,050 350 44,550 45,250 44,550 1,009,139
2018.03.15 44,700 50 44,600 44,950 44,300 853,719
2018.03.14 44,750 500 45,000 45,400 44,650 666,564
2018.03.13 45,250 750 45,350 45,500 44,950 966,798
2018.03.12 46,000 750 45,600 46,250 44,800 1,047,841
2018.03.09 45,250 300 45,000 45,250 44,450 1,005,085
2018.03.08 44,950 400 45,100 45,150 44,100 1,577,832
2018.03.07 44,000 650 43,800 44,350 43,800 66,201
2018.03.06 44,650 500 45,250 45,650 44,650 1,408,710
2018.03.05 45,150 1,300 46,400 46,550 45,050 1,364,572
2018.03.02 47,100 300 47,450 47,450 47,000 130,350
2018.02.28 47,400 450 46,600 47,400 46,600 1,577,523
2018.02.27 46,950 500 47,500 47,950 46,950 1,162,608
2018.02.26 47,450 1,000 48,900 48,900 47,400 1,095,439
2018.02.23 48,450 700 47,850 48,600 47,650 610,654
2018.02.22 47,750 400 47,750 48,100 47,550 698,925
2018.02.21 48,150 50 48,200 48,300 47,350 746,819
2018.02.20 48,200 100 48,100 48,400 47,700 491,890
2018.02.19 48,100 800 48,100 48,250 47,800 745,317
2018.02.14 47,300 600 47,450 47,950 47,150 1,602,051
2018.02.13 47,900 450 48,400 48,900 47,900 1,108,021
2018.02.12 48,350 550 47,950 48,700 47,750 738,921
2018.02.09 47,800 1,800 48,450 48,850 47,250 1,336,323
2018.02.08 49,600 200 48,800 50,400 48,650 1,347,230
2018.02.07 49,400 1,200 51,300 51,400 49,350 1,136,933
2018.02.06 50,600 1,900 51,700 51,800 49,700 1,160,679
2018.02.05 52,500 300 52,800 53,300 52,300 806,656
2018.02.02 52,800 200 52,600 53,000 52,000 517,365
2018.02.01 52,600 700 52,800 53,300 52,400 552,758
2018.01.31 53,300 100 53,200 53,300 51,500 1,219,633
2018.01.30 53,400 700 52,700 53,700 52,700 1,201,315
2018.01.29 52,700 900 52,500 53,200 52,400 832,653
2018.01.26 51,800 100 51,400 52,200 51,200 846,035
2018.01.25 51,900 800 52,100 52,700 51,600 681,130
2018.01.24 52,700 300 53,000 53,100 52,200 629,998
2018.01.23 53,000 1,200 52,300 53,000 52,000 897,889
2018.01.22 51,800 1,100 53,700 53,700 51,600 917,570
2018.01.19 52,900 1,800 52,500 53,000 51,900 1,050,330
2018.01.18 51,100 1,600 52,300 53,000 51,000 1,284,053
2018.01.17 52,700 500 51,600 52,800 51,600 556,339
2018.01.16 52,200 1,100 53,300 53,300 51,600 788,039
2018.01.15 53,300 300 53,500 53,500 52,500 516,995
2018.01.12 53,000 1,000 53,400 53,500 52,700 1,002,051
2018.01.11 52,000 500 52,500 52,500 51,700 1,056,121
2018.01.10 52,500 200 52,400 52,900 52,300 906,069
2018.01.09 52,300 300 52,800 52,800 52,100 1,193,145
2018.01.08 52,000 1,900 50,500 52,000 50,400 1,381,640
2018.01.05 50,100 700 49,650 50,500 49,600 680,034
2018.01.04 49,400 550 50,300 50,300 49,400 906,135
2018.01.03 49,950 550 49,400 50,100 49,350 684,359
2018.01.02 49,400 0 49,900 50,000 49,000 533,023
2017.12.28 49,400 100 49,400 49,500 48,850 743,339
2017.12.27 49,500 1,400 49,500 49,650 48,950 721,582
2017.12.26 50,900 200 50,800 51,400 50,800 950,303
2017.12.22 50,700 0 51,000 51,000 50,500 662,362
2017.12.21 50,700 200 50,600 50,900 50,400 903,009
2017.12.20 50,900 500 50,400 50,900 50,100 886,735
2017.12.19 50,400 100 50,300 50,600 50,000 816,613
2017.12.18 50,300 200 50,000 50,300 49,500 683,733
2017.12.15 50,100 450 50,100 50,300 49,900 1,754,134
2017.12.14 49,650 1,250 48,700 50,300 48,550 2,607,024
2017.12.13 48,400 450 47,750 48,700 47,750 1,067,438
2017.12.12 47,950 50 47,850 48,000 47,650 950,009
2017.12.11 48,000 200 48,200 48,300 47,800 652,434
2017.12.08 48,200 150 48,050 48,350 47,800 879,972
2017.12.07 48,050 300 48,350 48,550 47,900 703,261
2017.12.06 48,350 150 48,500 48,550 48,100 911,710
2017.12.05 48,500 500 48,350 48,500 48,050 715,217
2017.12.04 48,000 900 47,650 48,200 47,400 843,691
2017.12.01 47,100 1,300 48,500 48,500 47,050 1,167,823
2017.11.30 48,650 350 48,800 48,800 48,300 324,220
2017.11.29 48,300 150 48,300 48,400 47,800 612,354
2017.11.28 48,150 500 47,600 48,450 47,600 1,037,584
2017.11.27 47,650 100 47,850 48,350 47,600 1,048,014
2017.11.24 47,750 50 47,850 47,900 47,550 629,229
2017.11.23 47,800 400 48,500 48,500 47,750 724,479
2017.11.22 48,200 300 48,000 48,400 48,000 685,757
2017.11.21 47,900 400 48,400 48,450 47,850 585,330
2017.11.20 48,300 100 48,500 48,650 48,050 592,288
2017.11.17 48,200 550 48,850 48,850 48,050 1,086,600
2017.11.16 48,750 300 49,000 49,000 48,550 942,664
2017.11.15 48,450 100 48,050 48,550 48,050 1,054,773
2017.11.13 48,150 150 47,900 48,450 47,900 723,308
2017.11.10 48,000 400 48,650 48,650 47,900 1,178,524
2017.11.07 50,100 450 49,650 50,200 49,500 601,277
2017.11.06 49,650 1,350 51,100 51,100 49,500 906,117
2017.11.03 51,000 700 50,300 51,300 50,300 492,972
2017.11.02 50,300 100 50,200 50,500 50,000 490,149
2017.11.01 50,200 0 49,450 50,600 49,450 794,607
2017.10.31 50,200 700 50,700 50,700 49,500 1,457,557
2017.10.26 51,700 400 51,900 52,000 51,400 687,279
2017.10.25 51,300 700 50,900 51,500 50,600 794,019
2017.10.24 50,600 400 50,000 50,900 49,700 556,598
2017.10.23 50,200 700 50,600 50,700 49,750 1,000,255
2017.10.20 50,900 100 51,500 51,700 50,100 626,500
2017.10.19 50,800 1,000 50,200 51,200 50,100 840,958
2017.10.16 49,650 1,050 50,800 50,900 49,550 719,662
2017.10.13 50,700 100 50,400 50,900 50,200 435,239
2017.10.12 50,600 100 50,300 51,100 50,200 1,053,472
2017.10.11 50,500 400 50,500 50,700 50,100 700,081
2017.10.10 50,100 200 50,600 51,100 49,700 1,690,244
2017.09.29 50,300 100 50,600 51,000 50,000 505,235
2017.09.26 50,400 200 50,300 50,500 48,600 1,031,550
2017.09.25 50,600 1,100 51,700 51,900 50,300 457,889
2017.09.22 51,700 400 51,400 52,700 51,200 680,020
2017.09.21 51,300 0 51,400 52,200 51,200 772,658
2017.09.20 51,300 100 50,800 51,600 50,500 793,828
2017.09.19 51,200 400 51,800 52,200 50,900 648,042
2017.09.18 51,600 700 50,800 51,600 50,500 1,040,746
2017.09.14 49,700 950 48,550 49,700 48,350 1,160,562
2017.09.12 48,950 200 49,600 49,600 48,850 541,001
2017.09.11 48,750 100 48,400 49,150 48,300 732,648
2017.09.08 48,650 350 48,700 48,850 48,200 442,495
2017.09.07 49,000 1,000 48,500 50,000 48,300 1,242,801
2017.09.06 48,000 950 47,850 48,700 47,250 1,738,357
2017.09.05 48,950 1,850 51,100 51,300 48,650 1,412,178
2017.09.04 50,800 700 50,700 51,600 50,600 564,845
2017.09.01 51,500 500 51,700 52,000 51,100 555,140
2017.08.29 52,600 800 52,600 53,000 51,600 631,570
2017.08.28 53,400 100 52,700 53,400 52,200 455,594
2017.08.25 53,300 1,100 52,500 53,400 52,200 548,065
2017.08.24 52,200 0 51,800 52,600 51,800 471,171
2017.08.23 52,200 100 52,500 52,500 51,800 422,283
2017.08.18 51,900 700 51,900 52,500 51,900 756,311
2017.08.17 52,600 500 52,700 53,100 52,300 767,178
2017.08.16 53,100 400 54,900 54,900 52,700 1,140,271
2017.08.11 53,100 2,300 53,800 54,000 52,800 1,168,348
2017.08.10 55,400 100 55,200 55,500 54,100 1,350,244
2017.08.09 55,300 500 54,500 55,500 54,200 1,271,144
2017.08.08 54,800 400 55,400 55,400 54,500 810,317
2017.08.07 55,200 800 54,000 55,300 53,500 1,041,187
2017.08.04 54,400 1,200 52,900 54,600 52,900 973,954
2017.08.03 53,200 200 53,000 53,400 52,300 875,958
2017.07.31 53,200 400 52,000 53,300 51,800 831,977
2017.07.28 52,800 0 52,300 53,000 52,200 937,503
2017.07.27 52,800 200 53,500 53,500 52,200 942,010
2017.07.26 53,000 600 53,000 53,000 52,800 1,039,522
2017.07.25 52,400 200 52,900 53,000 52,300 843,242
2017.07.24 52,600 300 52,700 53,000 52,400 833,891
2017.07.19 50,800 700 50,400 51,000 50,000 1,182,202
2017.07.18 50,100 800 49,550 50,400 49,400 1,046,963
2017.07.17 49,300 200 49,350 49,450 49,050 1,129,561
2017.07.14 49,100 50 49,150 49,450 48,900 714,523
2017.07.13 49,050 550 49,950 49,950 49,050 1,036,962
2017.07.12 49,600 350 49,800 49,900 49,450 625,176
2017.07.07 48,900 300 48,750 49,000 48,700 611,639
2017.07.06 49,200 350 49,250 49,600 49,050 861,490
2017.07.05 49,550 350 49,600 50,000 49,200 651,759
2017.07.04 49,900 350 49,800 50,300 49,650 652,307
2017.07.03 49,550 250 49,750 49,950 49,250 494,314
2017.06.30 49,300 600 50,200 50,300 49,250 886,892
2017.06.29 49,900 0 49,900 51,300 49,900 1,404,227
2017.06.27 48,500 50 48,950 49,000 48,300 768,948
2017.06.26 48,550 250 48,600 48,750 48,300 502,448
2017.06.23 48,800 50 49,100 49,350 48,700 865,393
2017.06.22 48,750 300 48,850 48,950 48,250 1,085,445
2017.06.21 48,850 750 49,250 49,400 48,600 163,944
2017.06.20 49,600 600 49,950 50,000 49,300 750,446
2017.06.16 50,500 400 50,200 50,500 49,550 380,181
2017.06.15 50,100 600 50,600 50,900 49,650 753,242
2017.06.14 50,700 600 50,200 50,700 49,700 833,474
2017.06.13 50,100 200 50,300 50,400 49,800 437,048
2017.06.12 50,300 400 50,500 51,200 49,900 1,279,367
2017.06.07 49,300 100 49,100 49,500 49,050 779,715
2017.06.05 49,400 500 50,000 50,300 49,150 637,025
2017.06.02 49,900 650 49,300 50,100 49,250 1,021,636
2017.06.01 49,250 200 49,400 49,550 48,800 648,910
2017.05.31 49,450 400 48,850 49,500 48,500 1,305,701
2017.05.30 49,050 700 49,500 49,600 49,000 495,089
2017.05.29 49,750 100 49,950 49,950 49,500 704,961
2017.05.26 49,650 250 49,200 50,200 49,050 794,723
2017.05.23 49,500 400 49,200 50,100 49,200 1,136,512
2017.05.22 49,100 300 48,900 49,350 48,800 1,068,045
2017.05.19 48,800 100 48,800 49,800 48,700 828,096
2017.05.18 48,700 400 48,500 48,900 48,150 1,103,476
2017.05.17 49,100 800 49,700 50,000 48,850 847,278
2017.05.16 49,800 300 50,900 51,000 49,600 511,315
2017.05.11 50,800 1,500 50,000 50,800 49,700 1,872,092
2017.05.10 49,300 550 50,500 51,400 49,300 2,222,158
2017.05.08 49,850 1,400 48,800 49,850 48,200 1,062,664
2017.05.04 48,450 300 48,600 48,700 48,000 623,722
2017.05.02 48,150 600 48,100 48,800 47,600 1,266,584
2017.04.28 47,550 450 46,850 47,650 46,850 788,746
2017.04.25 48,900 100 48,700 48,950 48,150 1,201,169
2017.04.24 48,800 1,150 48,100 48,800 47,900 1,156,270
2017.04.21 47,650 0 48,150 48,450 47,450 1,241,355
2017.04.20 47,650 450 47,250 47,700 46,800 892,999
2017.04.19 47,200 150 47,350 47,400 46,550 773,792
2017.04.18 47,050 50 47,200 47,400 46,950 540,978
2017.04.17 47,000 750 46,500 47,200 46,500 645,814
2017.04.13 46,550 950 45,500 46,600 45,400 657,537
2017.04.12 45,600 200 46,100 46,100 45,450 472,885
2017.04.11 45,800 200 46,250 46,450 45,650 595,530
2017.04.10 46,000 850 46,850 46,900 45,900 616,290
2017.04.07 46,850 850 48,000 48,000 46,500 1,060,043
2017.04.04 46,700 100 46,900 46,900 46,250 604,180
2017.04.03 46,800 200 46,450 47,200 46,350 754,125
2017.03.31 46,600 350 47,350 47,350 46,550 951,534
2017.03.30 46,950 350 47,450 47,450 46,600 1,088,042
2017.03.28 47,800 250 47,750 48,050 47,050 1,029,520
2017.03.27 48,050 950 48,400 48,600 47,700 891,902
2017.03.24 49,050 700 48,500 49,050 48,450 34,602
2017.03.23 48,350 600 48,250 48,950 47,700 655,389
2017.03.22 47,750 750 47,700 48,250 47,450 1,085,041
2017.03.21 48,500 500 49,100 49,150 48,200 962,653
2017.03.20 49,000 750 49,700 49,700 48,650 718,673
2017.03.17 49,750 300 49,400 49,750 49,100 967,919
2017.03.16 49,450 50 49,750 49,800 49,000 939,952
2017.03.15 49,400 300 49,300 49,900 48,850 732,363
2017.03.14 49,700 650 50,000 50,300 49,150 1,618,008
2017.03.13 49,050 1,700 47,800 49,150 47,700 1,709,279
2017.03.10 47,350 700 46,950 47,350 46,400 573,978
2017.03.09 46,650 500 47,700 47,950 46,650 790,261
2017.03.08 47,150 200 46,600 47,500 46,600 743,126
2017.03.07 46,950 150 46,650 47,300 46,550 470,982
2017.03.06 46,800 350 47,100 47,450 46,650 836,446
2017.03.03 47,150 100 47,050 47,750 46,850 827,927
2017.03.02 47,050 350 47,500 47,800 46,650 1,494,453
2017.02.28 46,700 900 45,900 46,700 45,850 1,001,464
2017.02.27 45,800 1,000 47,100 47,150 45,700 1,024,813
2017.02.24 46,800 450 46,900 47,500 46,650 803,847
2017.02.23 47,250 50 46,600 47,300 46,600 629,396
2017.02.22 47,200 150 47,400 47,450 46,850 691,410
2017.02.21 47,050 600 46,600 47,300 46,450 636,275
2017.02.20 46,450 600 47,300 47,300 46,200 607,830
2017.02.17 47,050 150 46,900 47,250 46,550 529,530
2017.02.16 46,900 150 47,150 47,250 46,500 643,027
2017.02.15 46,750 500 47,150 47,350 46,650 621,563
2017.02.14 47,250 150 47,250 47,500 46,850 774,616
2017.02.13 47,100 400 47,500 47,550 46,800 661,120
2017.02.10 47,500 850 47,100 47,900 47,100 1,294,535
2017.02.09 46,650 600 46,100 48,000 45,800 1,643,607
2017.02.08 46,050 150 45,900 46,300 45,650 915,494
2017.02.07 46,200 250 46,700 46,700 45,800 429,690
2017.02.06 46,450 250 46,900 47,200 46,450 914,769
2017.02.03 46,200 150 46,100 46,750 45,850 916,674
2017.02.02 46,050 50 46,350 46,350 45,500 656,510
2017.02.01 45,800 100 46,100 46,200 45,800 66,504
2017.01.31 45,900 350 46,100 46,800 45,900 828,855
2017.01.26 46,250 450 45,700 46,600 45,600 861,545
2017.01.25 45,800 500 45,650 46,000 45,250 838,755
2017.01.24 45,300 300 45,250 45,700 45,100 582,224
2017.01.23 45,600 700 46,000 46,300 45,550 668,907
2017.01.20 46,300 200 46,400 46,600 45,950 506,622
2017.01.19 46,500 0 45,850 46,600 45,850 710,729
2017.01.18 46,500 150 46,350 46,700 46,050 1,065,831
2017.01.17 46,350 700 45,950 46,600 45,600 1,057,340
2017.01.16 45,550 750 44,950 45,600 44,900 156,219
2017.01.13 44,800 600 45,000 45,250 44,700 700,439
2017.01.12 45,400 100 45,300 45,450 45,000 583,854
2017.01.11 45,300 400 45,150 45,450 44,800 776,425
2017.01.10 44,900 50 44,800 45,050 44,700 850,433
2017.01.09 44,850 450 44,950 45,250 44,850 796,493
2017.01.06 45,300 200 44,900 45,300 44,550 916,941
2017.01.05 45,100 1,900 45,700 46,000 45,050 1,591,345
2017.01.04 47,000 550 45,900 47,000 45,800 806,562
2017.01.03 46,450 1,150 45,600 46,450 45,000 724,301
2017.01.02 45,300 50 45,400 45,400 45,200 10,949
2016.12.29 45,250 500 46,200 46,200 44,950 727,515
2016.12.28 45,750 1,800 46,250 46,550 45,750 675,320
2016.12.27 47,550 300 47,500 47,850 47,150 416,190
2016.12.26 47,250 450 46,800 47,350 46,650 309,229
2016.12.23 46,800 500 47,600 47,700 46,650 567,526
2016.12.22 47,300 400 48,000 48,200 47,000 752,670
2016.12.21 47,700 450 47,950 48,400 47,600 707,365
2016.12.20 47,250 100 47,000 47,550 46,700 460,079
2016.12.19 47,350 250 46,550 47,900 46,500 671,688
2016.12.16 47,600 1,400 46,650 48,000 46,500 1,601,008
2016.12.15 46,200 1,350 46,150 46,750 46,100 782,299
2016.12.14 47,550 1,400 46,350 47,550 46,150 735,601
2016.12.13 46,150 950 46,150 46,750 45,650 942,947
2016.12.12 47,100 50 47,050 47,500 46,650 759,393
2016.12.09 47,050 250 47,250 47,250 46,550 1,199,512
2016.12.08 47,300 2,500 46,450 47,300 45,750 2,455,115
2016.12.07 44,800 1,800 43,800 45,000 43,500 1,490,547
2016.12.06 43,000 0 43,200 43,600 42,900 844,739
2016.12.05 43,000 850 43,500 43,800 42,950 634,077
2016.12.02 43,850 50 44,250 44,300 43,800 594,663
2016.12.01 43,900 200 44,550 44,750 43,600 891,413
2016.11.30 44,100 400 43,450 44,450 43,450 1,554,035
2016.11.29 43,700 50 43,750 43,900 43,350 755,691
2016.11.28 43,650 300 43,300 44,150 43,150 694,187
2016.11.25 43,950 150 44,300 44,450 43,700 539,312
2016.11.24 44,100 250 44,500 44,600 43,700 647,769
2016.11.23 44,350 1,200 43,250 44,400 43,200 1,599,232
2016.11.21 43,950 200 44,350 44,350 42,950 611,784
2016.11.18 44,150 400 43,950 44,450 43,600 695,661
2016.11.17 43,750 750 43,700 43,900 43,450 978,137
2016.11.16 44,500 650 45,500 45,500 44,450 1,042,911
2016.11.15 45,150 100 45,350 45,650 44,250 908,996
2016.11.14 45,050 550 45,700 45,700 44,550 1,188,720
2016.11.11 45,600 1,600 45,000 46,250 44,700 2,190,633
2016.11.10 44,000 1,900 42,950 44,400 42,850 1,108,194
2016.11.09 42,100 450 42,750 43,300 41,600 1,331,548
2016.11.08 42,550 850 43,800 43,800 42,450 644,950
2016.11.07 43,400 100 44,150 44,150 43,100 435,041
2016.11.04 43,300 100 43,550 43,550 43,050 560,498
2016.11.03 43,400 450 43,400 43,950 43,000 632,141
2016.11.02 42,950 650 42,750 43,450 42,750 733,217
2016.11.01 43,600 250 44,500 44,500 43,100 565,134
2016.10.31 43,850 250 45,000 45,000 43,650 1,181,772
2016.10.28 43,600 250 43,300 43,800 43,250 590,063
2016.10.27 43,850 500 43,450 44,050 43,100 675,636
2016.10.26 43,350 800 44,000 44,000 42,800 929,219
2016.10.25 44,150 200 43,700 44,200 43,550 925,112
2016.10.24 43,950 150 43,800 44,450 43,600 1,076,534
2016.10.21 43,800 100 43,900 44,000 43,550 613,163
2016.10.20 43,900 150 43,400 43,950 43,400 539,400
2016.10.19 44,050 150 43,950 44,100 43,150 846,540
2016.10.18 43,900 1,350 42,500 43,950 42,400 1,145,885
2016.10.17 42,550 600 42,000 42,600 41,750 993,160
2016.10.14 41,950 600 41,550 42,250 41,500 869,742
2016.10.13 41,350 750 41,600 41,900 41,350 590,115
2016.10.12 42,100 350 41,950 42,300 41,600 850,252
2016.10.10 40,900 950 40,350 41,000 40,200 778,575
2016.10.07 39,950 450 40,000 40,200 39,800 526,759
2016.10.06 40,400 300 40,600 40,700 39,800 855,083
2016.10.05 40,700 0 40,150 40,750 40,000 441,010
2016.10.04 40,700 550 40,650 40,750 40,300 699,073
2016.09.30 40,150 450 40,200 40,700 39,750 770,146
2016.09.29 40,600 250 40,250 40,800 40,250 471,176
2016.09.28 40,350 200 40,400 40,700 40,200 592,059
2016.09.27 40,550 100 40,050 40,850 39,900 551,894
2016.09.26 40,450 350 40,100 40,500 39,950 464,887
2016.09.23 40,100 400 40,300 40,300 39,700 609,393
2016.09.22 39,700 350 40,350 40,350 39,700 382,762
2016.09.21 40,050 550 39,300 40,250 39,150 771,400
2016.09.20 39,500 350 40,100 40,100 39,300 607,848
2016.09.19 39,850 200 39,250 40,050 39,250 650,684
2016.09.13 40,050 700 40,800 40,950 39,650 1,044,631
2016.09.12 40,750 550 41,250 41,450 40,700 533,292
2016.09.09 41,300 250 40,700 41,400 40,700 490,001
2016.09.07 41,300 200 41,150 41,400 41,000 426,174
2016.09.06 41,100 300 41,500 41,550 40,750 477,194
2016.09.02 41,000 500 41,350 41,350 40,450 596,503
2016.09.01 41,500 500 41,250 41,500 40,600 649,822
2016.08.31 41,000 250 41,000 41,100 40,350 871,370
2016.08.30 40,750 200 41,000 41,250 40,650 345,262
2016.08.29 40,550 500 39,700 40,850 39,700 760,091
2016.08.26 40,050 550 40,250 40,350 39,800 465,559
2016.08.25 40,600 750 40,200 40,650 40,000 689,144
2016.08.24 39,850 350 39,800 40,050 39,300 527,360
2016.08.23 40,100 50 40,300 40,300 40,000 35,777
2016.08.22 40,150 200 39,850 40,300 39,300 468,884
2016.08.19 40,400 250 40,650 40,700 40,350 22,909
2016.08.18 40,650 250 41,100 41,100 40,400 565,415
2016.08.17 40,900 350 40,600 41,100 40,450 460,455
2016.08.16 40,550 500 40,750 41,250 40,400 615,091
2016.08.12 41,050 250 40,950 41,450 40,750 622,987
2016.08.11 40,800 250 40,750 41,100 40,350 676,882
2016.08.10 40,550 300 40,450 40,900 40,400 475,615
2016.08.09 40,850 50 40,900 41,150 40,400 661,980
2016.08.08 40,900 800 40,200 40,900 40,150 1,004,828
2016.08.05 40,100 400 39,550 40,150 39,550 453,345
2016.08.04 39,700 250 39,500 39,700 39,150 459,823
2016.08.03 39,450 1,000 40,000 40,300 39,450 587,956
2016.08.02 40,450 200 40,500 40,600 40,000 516,671
2016.08.01 40,650 700 40,600 40,950 40,150 870,924
2016.07.29 39,950 250 40,450 40,450 39,600 699,957
2016.07.28 40,200 150 40,050 40,450 39,650 584,476
2016.07.27 40,350 350 40,050 40,600 39,900 779,641
2016.07.26 40,000 100 39,950 40,300 39,550 913,543
2016.07.25 40,100 700 39,400 40,100 39,250 1,082,793
2016.07.22 39,400 500 39,550 39,850 39,200 1,035,067
2016.07.21 38,900 300 38,600 39,000 38,400 627,532
2016.07.20 38,600 250 38,950 38,950 38,150 645,799
2016.07.19 38,850 150 38,800 38,900 38,300 522,355
2016.07.18 38,700 400 38,900 39,100 38,300 680,240
2016.07.15 39,100 850 38,450 39,300 38,350 1,064,281
2016.07.14 38,250 300 38,500 38,500 38,050 491,343
2016.07.13 38,550 250 38,300 38,600 38,100 639,768
2016.07.12 38,300 500 37,850 38,350 37,800 618,028
2016.07.11 37,800 300 37,950 37,950 37,550 487,356
2016.07.08 37,500 0 37,200 37,500 36,750 447,758
2016.07.06 37,300 600 37,700 38,100 37,250 579,596
2016.07.05 37,900 150 37,950 38,450 37,750 383,534
2016.07.04 38,050 250 38,350 38,400 37,800 533,814
2016.07.01 38,300 300 37,150 38,400 37,150 719,503
2016.06.30 38,000 550 37,950 38,250 37,500 757,782
2016.06.29 37,450 150 37,550 37,850 37,150 734,324
2016.06.28 37,300 100 36,400 37,400 36,350 992,240
2016.06.27 37,200 150 37,350 37,650 36,600 1,120,753
2016.06.24 37,050 1,750 39,100 39,200 36,900 1,397,469
2016.06.23 38,800 100 39,000 39,050 38,650 726,625
2016.06.22 38,700 300 38,450 38,850 38,250 559,527
2016.06.21 38,400 250 38,450 38,600 38,050 422,321
2016.06.20 38,650 850 38,550 38,750 38,000 759,762
2016.06.17 37,800 0 38,100 38,100 37,650 532,536
2016.06.16 37,800 100 38,000 38,250 37,500 577,935
2016.06.15 37,700 750 38,250 38,400 37,450 1,056,121
2016.06.14 38,450 950 39,150 39,200 38,450 873,532
2016.06.13 39,400 150 39,150 39,450 38,800 788,980
2016.06.10 39,550 550 39,700 40,150 39,500 859,287
2016.06.09 40,100 200 40,250 40,800 39,900 1,251,109
2016.06.08 40,300 700 39,150 40,300 39,150 904,343
2016.06.07 39,600 800 39,100 39,600 38,600 971,059
2016.06.03 38,800 0 38,750 39,150 38,750 620,813
2016.06.02 38,800 300 39,000 39,100 38,750 682,084
2016.06.01 39,100 450 39,100 39,500 39,100 735,107
2016.05.31 39,550 150 39,300 39,850 39,200 1,223,834
2016.05.30 39,400 450 39,500 39,800 39,300 333,510
2016.05.27 39,850 450 39,450 39,900 39,200 559,532
2016.05.26 39,400 800 40,150 40,350 39,350 504,953
2016.05.25 40,200 1,050 39,550 40,200 39,400 619,286
2016.05.24 39,150 400 39,250 39,550 39,100 497,633
2016.05.23 39,550 0 39,600 39,750 39,300 399,053
2016.05.20 39,550 1,150 40,300 40,450 39,500 910,577
2016.05.19 40,700 1,300 39,300 40,850 39,300 1,042,962
2016.05.18 39,400 300 39,300 39,600 39,000 676,007
2016.05.17 39,700 0 39,600 39,850 39,300 331,645
2016.05.16 39,700 50 39,250 39,950 39,200 517,751
2016.05.13 39,650 350 39,200 39,650 39,200 460,391
2016.05.12 39,300 400 39,900 39,900 39,300 565,789
2016.05.11 39,700 500 40,000 40,150 39,550 607,681
2016.05.10 40,200 650 39,400 40,200 39,400 456,679
2016.05.09 39,550 650 39,400 39,850 39,400 907,810
2016.05.04 40,200 250 39,900 40,250 39,800 828,788
2016.05.03 40,450 50 40,550 40,700 40,200 610,676
2016.05.02 40,500 1,300 41,400 41,500 40,350 806,528
2016.04.29 41,800 550 41,750 41,850 41,400 696,794
2016.04.28 42,350 400 43,050 43,050 42,000 1,072,916
2016.04.27 42,750 850 41,900 42,750 41,800 1,011,497
2016.04.26 41,900 400 41,200 42,100 41,050 976,373
2016.04.25 42,300 450 42,750 42,800 42,000 692,163
2016.04.22 42,750 150 42,800 43,150 42,450 842,857
2016.04.21 42,900 0 43,100 43,200 42,600 726,052
2016.04.20 42,900 300 43,000 43,150 42,550 731,309
2016.04.19 42,600 650 42,200 42,850 42,200 994,492
2016.04.18 41,950 200 41,050 42,300 41,050 1,218,540
2016.04.15 41,750 350 42,500 42,500 41,400 1,237,128
2016.04.14 42,100 2,300 40,600 42,100 40,500 3,233,729
2016.04.12 39,800 100 39,900 40,000 39,350 602,086
2016.04.11 39,900 450 39,250 39,900 39,050 593,146
2016.04.08 39,450 550 39,750 39,750 39,100 742,469
2016.04.07 40,000 650 39,800 40,000 39,500 759,345
2016.04.06 39,350 400 40,200 40,350 39,100 1,027,268
2016.04.05 39,750 0 39,750 39,900 39,400 835,536
2016.04.04 39,750 150 40,250 40,250 39,650 717,747
2016.04.01 39,900 600 40,300 40,400 39,500 1,065,116
2016.03.31 40,500 0 40,100 40,500 39,950 1,611,394
2016.03.30 40,500 750 40,650 40,750 40,000 953,403
2016.03.29 41,250 150 41,000 41,600 40,900 671,746
2016.03.28 41,100 200 41,000 41,300 40,750 382,980
2016.03.25 41,300 250 41,000 41,500 40,800 553,448
2016.03.24 41,550 200 41,000 41,600 40,950 831,744
2016.03.23 41,350 250 41,250 41,500 40,900 860,690
2016.03.22 41,600 300 41,850 41,900 41,050 917,904
2016.03.21 41,900 150 41,100 41,950 41,100 711,363
2016.03.18 41,750 150 41,650 41,900 41,300 1,037,374
2016.03.17 41,600 250 41,600 41,750 41,250 937,533
2016.03.16 41,350 550 41,000 41,600 40,850 624,966
2016.03.15 40,800 350 41,350 41,350 40,550 391,780
2016.03.14 41,150 400 41,600 41,750 41,000 723,618
2016.03.11 40,750 650 40,150 41,000 40,100 1,007,848
2016.03.10 40,100 50 40,050 40,400 39,700 994,727
2016.03.09 40,050 50 40,050 40,100 39,400 466,435
2016.03.08 40,000 200 39,650 40,150 39,350 856,285
2016.03.07 39,800 650 39,700 40,300 39,600 1,193,016
2016.03.04 39,150 500 38,950 39,800 38,900 1,276,036
2016.03.03 38,650 350 39,000 39,000 38,500 1,016,108
2016.03.02 38,300 350 38,800 39,000 38,150 1,303,025
2016.02.29 37,950 900 38,750 39,100 37,950 1,150,450
2016.02.26 38,850 150 38,950 39,150 38,700 794,603
2016.02.25 39,000 300 38,950 39,550 38,500 781,647
2016.02.24 39,300 250 39,000 39,300 38,750 453,180
2016.02.23 39,050 50 39,300 39,450 38,750 936,384
2016.02.22 39,000 750 39,300 39,700 38,950 773,255
2016.02.19 39,750 250 39,800 40,350 39,000 793,711
2016.02.18 40,000 600 40,650 41,000 39,800 1,127,201
2016.02.17 40,600 650 39,700 40,850 39,550 933,887
2016.02.16 39,950 50 39,750 40,100 38,950 653,309
2016.02.15 40,000 1,350 39,100 40,150 38,400 1,564,936
2016.02.12 38,650 0 38,000 38,900 37,350 1,681,223
2016.02.11 38,650 1,000 37,850 38,950 37,850 1,039,982
2016.02.05 39,650 1,500 38,550 40,250 38,500 1,830,954
2016.02.04 38,150 1,350 36,800 38,400 36,800 860,180
2016.02.03 36,950 1,050 37,400 37,600 36,900 203,121
2016.02.02 38,000 1,100 38,500 38,850 38,000 623,494
2016.02.01 39,100 500 38,250 39,150 38,250 724,129
2016.01.29 38,600 100 38,000 38,600 37,850 935,037
2016.01.28 38,700 850 37,150 38,700 37,100 737,279
2016.01.27 37,850 450 37,500 38,050 37,500 673,068
2016.01.26 37,400 250 37,650 37,700 36,400 617,884
2016.01.25 37,650 100 37,750 38,400 37,550 771,936
2016.01.22 37,550 950 36,700 37,750 36,700 887,295
2016.01.21 36,600 500 36,200 37,050 36,200 778,304
2016.01.20 36,100 850 36,800 37,350 36,000 637,628
2016.01.19 36,950 800 37,550 37,700 36,650 793,431
2016.01.18 37,050 50 36,650 37,200 36,600 111,940
2016.01.15 37,100 1,300 38,400 38,550 36,800 1,177,530
2016.01.14 38,400 500 38,500 38,550 37,900 924,793
2016.01.13 38,900 400 38,850 39,050 38,500 599,124
2016.01.12 38,500 300 38,300 38,700 38,300 494,183
2016.01.11 38,200 500 38,450 38,750 38,200 584,416
2016.01.08 38,700 50 38,000 39,000 38,000 640,717
2016.01.07 38,650 400 39,000 39,250 38,550 531,859
2016.01.06 39,050 350 39,050 39,500 38,750 560,114
2016.01.05 39,400 400 39,300 39,900 39,050 712,255
2016.01.04 39,000 550 39,000 39,350 38,550 860,293
2015.12.30 39,550 600 40,200 40,350 39,500 678,810
2015.12.29 40,150 150 40,000 40,200 39,650 423,091
2015.12.28 40,300 850 41,200 41,350 40,300 759,383
2015.12.24 41,150 250 41,000 41,400 40,950 552,061
2015.12.23 40,700 100 40,750 40,800 40,600 10,656
2015.12.22 40,600 150 40,750 40,850 40,550 556,985
2015.12.21 40,750 50 40,700 41,200 40,450 657,700
2015.12.18 40,700 650 41,350 41,800 40,700 952,921
2015.12.17 41,350 800 42,350 42,400 41,200 625,555
2015.12.16 42,150 650 42,150 42,200 41,650 747,230
2015.12.15 41,500 850 41,150 41,500 40,700 794,848
2015.12.14 40,650 500 41,200 41,400 40,650 691,757
2015.12.11 41,150 550 41,600 41,600 40,700 616,350
2015.12.10 41,700 1,650 40,200 41,700 39,600 1,094,964
2015.12.09 40,050 150 40,500 40,650 40,000 541,955
2015.12.08 40,200 250 40,700 40,950 40,200 470,100
2015.12.07 40,450 150 41,150 41,150 40,400 536,258
2015.12.04 40,600 150 40,500 40,950 40,300 568,971
2015.12.03 40,750 850 41,950 41,950 40,550 901,666
2015.12.02 41,600 200 41,900 41,950 41,100 601,777
2015.12.01 41,800 350 41,400 41,900 41,100 789,915
2015.11.30 41,450 350 41,650 42,000 40,750 1,954,898
2015.11.27 41,800 150 41,950 42,100 41,750 702,967
2015.11.26 41,950 350 42,450 42,750 41,850 664,961
2015.11.25 42,300 350 42,200 42,700 42,000 587,900
2015.11.24 42,650 50 42,250 42,850 42,200 650,721
2015.11.23 42,600 600 42,700 43,300 42,500 601,877
2015.11.20 43,200 150 42,850 43,350 42,500 395,120
2015.11.19 43,350 650 42,800 43,400 42,100 495,284
2015.11.18 42,700 600 42,300 42,750 41,600 530,438
2015.11.17 42,100 800 42,500 42,650 41,700 630,810
2015.11.16 41,300 900 41,100 42,100 41,100 530,690
2015.11.13 42,200 700 42,900 43,150 42,150 815,976
2015.11.12 42,900 0 42,500 43,400 42,450 329,850
2015.11.11 42,900 450 42,850 43,450 42,350 412,376
2015.11.10 43,350 650 43,550 44,150 43,050 448,258
2015.11.09 44,000 200 43,900 44,250 43,450 373,706
2015.11.06 43,800 150 43,700 44,100 43,400 286,807
2015.11.05 43,650 600 44,150 44,400 43,550 557,175
2015.11.04 44,250 50 44,600 44,600 43,850 679,643
2015.11.03 44,200 100 43,600 44,300 43,550 905,689
2015.11.02 44,300 750 44,500 44,500 43,450 845,492
2015.10.30 43,550 950 43,300 43,800 42,850 994,884
2015.10.29 42,600 600 43,200 43,600 42,500 585,615
2015.10.28 43,200 550 42,000 43,650 42,000 673,466
2015.10.27 43,750 550 43,300 44,400 43,150 679,579
2015.10.26 43,200 1,050 44,600 44,750 43,150 885,456
2015.10.23 44,250 400 44,300 44,450 43,650 732,650
2015.10.22 43,850 0 44,500 44,600 43,600 894,904
2015.10.21 43,850 650 43,250 43,900 43,200 907,953
2015.10.20 43,200 200 43,000 43,500 42,850 791,342
2015.10.19 43,000 350 42,850 43,150 42,350 541,940
2015.10.16 42,650 350 42,600 42,650 42,300 634,674
2015.10.15 42,300 500 41,450 42,700 41,450 837,574
2015.10.14 41,800 200 42,000 42,350 41,500 477,671
2015.10.13 42,000 450 42,150 42,450 41,650 720,544
2015.10.12 42,450 1,250 40,900 42,500 40,700 1,584,174
2015.10.08 41,200 650 40,750 41,200 40,400 814,759
2015.10.07 40,550 500 40,550 41,000 40,550 510,882
2015.10.06 41,050 750 40,550 41,100 40,550 595,915
2015.10.05 40,300 500 40,900 41,200 40,250 664,981
2015.10.02 40,800 550 41,650 41,700 40,700 589,966
2015.10.01 41,350 50 41,700 41,700 40,500 909,037
2015.09.30 41,400 950 40,350 41,400 40,000 1,595,525
2015.09.25 40,450 50 40,850 40,900 40,300 597,897
2015.09.24 40,500 100 40,200 40,600 40,200 542,488
2015.09.23 40,400 650 40,450 41,350 40,300 1,330,474
2015.09.22 41,050 50 41,000 41,250 40,750 728,103
2015.09.21 41,000 50 40,600 41,100 40,400 535,094
2015.09.18 40,950 1,700 41,500 41,550 40,500 1,108,184
2015.09.17 42,650 700 41,950 42,700 41,450 1,513,315
2015.09.16 41,950 1,450 40,850 41,950 40,650 1,051,256
2015.09.15 40,500 50 40,800 40,850 40,250 713,187
2015.09.14 40,550 250 40,800 41,100 40,250 620,417
2015.09.11 40,800 450 40,500 41,150 40,000 681,015
2015.09.10 41,250 900 40,000 41,250 39,950 1,235,947
2015.09.09 40,350 1,150 39,400 40,450 39,300 995,997
2015.09.08 39,200 200 39,150 39,400 38,900 409,645
2015.09.07 39,000 0 38,750 39,300 38,750 567,895
2015.09.04 39,000 250 39,300 39,350 38,800 644,640
2015.09.03 39,250 100 39,450 39,600 39,050 819,148
2015.09.02 39,350 100 39,000 39,600 39,000 719,452
2015.09.01 39,450 100 39,350 39,850 39,350 676,447
2015.08.31 39,550 650 39,900 40,150 39,250 1,355,765
2015.08.28 40,200 600 39,800 40,500 39,700 1,362,573
2015.08.27 39,600 50 39,700 39,850 39,150 1,726,062
2015.08.26 39,650 550 39,250 39,850 38,700 1,474,089
2015.08.25 40,200 50 40,000 40,900 38,750 1,617,877
2015.08.24 40,250 1,750 41,450 41,550 39,500 1,821,894
2015.08.21 42,000 50 41,900 42,350 41,100 1,665,194
2015.08.20 41,950 500 41,850 42,250 41,400 790,087
2015.08.19 42,450 200 42,300 43,200 42,250 1,007,695
2015.08.18 42,650 1,350 41,600 42,900 41,200 1,051,182
2015.08.17 41,300 300 41,000 41,950 40,800 833,597
2015.08.13 41,000 1,700 42,250 42,600 41,000 1,378,905
2015.08.12 42,700 300 43,000 43,400 42,100 875,955
2015.08.11 43,000 300 43,200 43,500 42,850 1,295,780
2015.08.10 42,700 350 42,300 42,950 42,100 703,698
2015.08.07 42,350 850 42,100 42,400 41,500 816,683
2015.08.06 41,500 0 41,850 42,150 41,500 662,485
2015.08.05 41,500 1,200 42,300 42,650 41,400 824,418
2015.08.04 42,700 800 42,700 43,200 42,100 892,106
2015.08.03 41,900 100 42,150 42,850 41,700 541,254
2015.07.31 42,000 150 42,600 42,900 41,800 1,146,656
2015.07.30 42,150 1,850 40,500 42,400 40,450 1,609,940
2015.07.29 40,300 150 40,050 40,700 40,050 606,261
2015.07.28 40,450 250 40,400 40,850 40,050 864,108
2015.07.27 40,200 850 39,000 40,500 38,750 996,249
2015.07.24 39,350 650 39,800 39,950 38,950 774,893
2015.07.23 40,000 450 40,850 40,900 39,800 891,410
2015.07.22 39,550 300 39,600 39,850 39,200 693,447
2015.07.21 39,850 450 39,450 40,000 39,450 684,130
2015.07.20 39,400 0 39,100 39,500 39,000 490,046
2015.07.17 39,400 700 40,400 40,450 39,300 616,858
2015.07.16 40,100 800 39,500 40,250 39,350 1,297,255
2015.07.15 39,300 1,550 41,200 41,300 39,000 2,118,100
2015.07.14 40,850 200 40,300 41,350 40,300 808,182
2015.07.13 40,650 1,500 39,600 40,750 39,350 966,066
2015.07.10 39,150 200 39,400 39,450 38,900 600,367
2015.07.09 39,350 150 38,950 39,350 38,700 771,434
2015.07.08 39,200 750 40,100 40,200 39,200 566,908
2015.07.07 39,950 750 39,050 39,950 39,050 962,211
2015.07.06 39,200 1,000 39,900 39,900 39,100 1,051,303
2015.07.03 40,200 50 40,500 40,600 40,100 823,894
2015.07.02 40,250 950 40,900 41,000 40,200 1,425,593
2015.07.01 41,200 350 41,500 41,850 41,150 790,530
2015.06.30 41,550 200 41,550 41,800 41,150 846,854
2015.06.29 41,750 150 40,850 41,750 40,350 1,181,121
2015.06.26 41,600 1,100 41,100 42,300 40,600 971,838
2015.06.25 40,500 950 41,450 41,750 40,500 883,814
2015.06.24 41,450 650 41,050 41,550 40,950 659,599
2015.06.23 40,800 550 40,350 41,800 40,200 895,526
2015.06.22 40,250 250 39,900 40,450 39,900 415,167
2015.06.18 40,150 300 40,450 40,850 40,050 601,338
2015.06.17 40,450 300 40,150 40,750 40,000 900,210
2015.06.16 40,150 650 40,500 40,900 40,150 869,616
2015.06.15 40,800 800 41,550 41,550 40,750 446,445
2015.06.12 41,600 600 42,200 42,250 41,050 736,028
2015.06.11 42,200 100 42,100 42,750 41,550 1,499,553
2015.06.10 42,100 1,300 41,200 42,200 40,850 1,116,925
2015.06.09 40,800 150 40,600 41,100 40,400 475,014
2015.06.08 40,950 850 40,000 41,050 40,000 383,457
2015.06.05 40,150 450 40,750 40,750 40,100 167,794
2015.06.04 40,600 550 40,750 41,150 40,550 744,962
2015.06.03 41,150 600 40,950 41,450 40,800 716,121
2015.06.02 40,550 350 41,000 41,250 40,550 670,593
2015.06.01 40,900 1,000 41,800 41,800 40,600 782,606
2015.05.29 41,900 950 41,000 41,900 40,500 1,493,486
2015.05.28 40,950 750 40,500 41,500 40,000 1,668,253
2015.05.27 40,200 1,600 41,200 41,600 40,100 2,115,895
2015.05.26 41,800 1,000 42,500 42,600 41,750 689,305
2015.05.22 42,800 50 42,550 43,250 42,500 812,880
2015.05.21 42,900 750 43,150 43,500 42,650 202,034
2015.05.20 43,650 650 43,000 43,700 42,900 570,230
2015.05.19 43,000 850 43,550 43,800 43,000 818,417
2015.05.18 43,850 600 44,600 44,600 43,700 483,651
2015.05.14 45,500 650 44,100 45,500 43,800 855,692
2015.05.13 44,850 150 44,350 45,150 44,350 931,689
2015.05.11 43,900 50 44,700 44,700 43,900 524,896
2015.05.08 43,950 400 44,550 45,100 43,550 749,472
2015.05.07 44,350 1,450 45,550 45,650 43,750 1,139,612
2015.05.06 45,800 200 45,100 46,250 44,900 857,264
2015.05.04 46,000 1,800 44,900 46,200 44,650 879,855
2015.04.30 44,200 1,200 45,800 45,900 44,200 1,063,216
2015.04.29 45,400 1,350 44,000 45,650 44,000 876,641
2015.04.28 44,050 900 44,950 45,300 44,050 682,890
2015.04.27 44,950 450 46,100 46,250 44,700 1,052,250
2015.04.24 45,400 700 44,900 47,050 44,900 2,472,043
2015.04.23 44,700 1,600 44,200 45,150 43,350 2,194,301
2015.04.22 43,100 500 42,800 43,100 42,600 1,064,922
2015.04.21 42,600 350 43,050 43,050 42,350 674,094
2015.04.20 42,950 100 42,700 43,350 42,450 899,290
2015.04.17 43,050 400 43,000 43,200 42,650 977,918
2015.04.16 42,650 750 41,800 42,750 41,100 1,241,720
2015.04.14 42,950 1,850 41,050 43,400 41,000 2,696,853
2015.04.13 41,100 750 40,700 41,300 40,150 1,896,012
2015.04.10 40,350 1,050 39,750 40,500 39,500 1,429,732
2015.04.09 39,300 100 39,800 39,850 39,000 1,300,669
2015.04.08 39,400 650 39,900 39,950 39,050 1,760,292
2015.04.07 40,050 700 40,800 41,000 39,900 1,184,367
2015.04.06 40,750 650 41,200 41,300 40,700 740,617
2015.04.03 41,400 300 41,050 41,450 41,050 424,603
2015.04.02 41,100 100 41,000 41,250 40,950 846,163
2015.04.01 41,200 750 42,100 42,300 41,000 596,629
2015.03.31 41,950 750 41,750 42,100 41,500 954,958
2015.03.30 41,200 1,100 41,950 42,450 41,000 1,117,744
2015.03.27 42,300 500 41,250 42,300 41,200 764,082
2015.03.26 41,800 950 40,700 42,000 40,650 1,005,806
2015.03.25 40,850 900 41,500 41,800 40,800 1,673,890
2015.03.24 41,750 1,600 42,950 43,200 41,700 1,533,402
2015.03.23 43,350 650 43,950 44,200 43,350 1,357,077
2015.03.20 44,000 550 43,600 44,000 43,350 1,590,020
2015.03.19 43,450 800 43,150 43,450 42,550 986,101
2015.03.17 42,500 1,150 41,750 42,700 41,650 1,478,064
2015.03.16 41,350 250 41,300 41,800 40,650 921,245
2015.03.13 41,100 900 42,300 42,400 41,050 1,466,698
2015.03.12 42,000 900 40,850 42,600 40,650 2,984,136
2015.03.11 41,100 900 41,050 41,750 41,050 1,877,345
2015.03.10 42,000 1,100 41,100 42,250 40,900 1,239,206
2015.03.09 40,900 600 41,500 41,700 40,800 1,218,869
2015.03.05 41,850 300 41,600 42,100 41,600 861,706
2015.03.04 41,550 750 42,250 42,850 41,550 1,144,428
2015.03.03 42,300 100 42,450 43,000 42,250 892,245
2015.02.27 43,700 150 43,550 44,000 43,450 882,163
2015.02.26 43,550 500 43,650 44,000 43,450 683,335
2015.02.25 44,050 250 43,850 44,300 43,300 695,428
2015.02.24 43,800 550 43,750 43,800 42,700 883,418
2015.02.23 43,250 100 43,850 44,100 42,900 698,890
2015.02.17 43,350 550 42,900 43,600 42,500 512,531
2015.02.16 42,800 100 42,500 43,000 42,450 307,667
2015.02.13 42,900 1,650 41,250 42,900 41,250 823,058
2015.02.12 41,250 950 42,000 42,350 41,050 1,392,738
2015.02.11 42,200 300 41,900 42,850 41,900 1,239,470
2015.02.10 41,900 50 42,100 42,450 41,700 1,113,253
2015.02.09 41,850 1,350 42,700 43,150 41,750 1,482,879
2015.02.06 43,200 50 43,100 43,600 42,600 978,121
2015.02.05 43,250 2,450 45,000 45,000 43,100 2,153,596
2015.02.04 45,700 200 46,050 46,150 45,400 771,476
2015.02.03 45,500 750 45,200 46,300 44,650 994,870
2015.02.02 44,750 250 44,000 45,000 44,000 727,831
2015.01.30 45,000 600 45,650 46,000 44,750 962,680
2015.01.29 45,600 750 44,550 45,900 44,150 872,368
2015.01.28 44,850 1,800 45,950 46,050 44,700 1,191,124
2015.01.27 46,650 200 46,950 46,950 45,500 933,841
2015.01.26 46,450 900 45,550 46,700 45,150 873,362
2015.01.23 45,550 1,400 44,700 45,850 44,650 975,420
2015.01.22 44,150 50 44,000 44,300 43,850 501,728
2015.01.21 44,100 500 44,000 44,100 43,550 603,430
2015.01.20 43,600 450 43,200 43,800 43,200 303,001
2015.01.19 43,150 150 43,050 43,900 42,950 395,271
2015.01.15 43,300 550 44,000 44,150 43,000 915,704
2015.01.14 43,850 100 43,800 44,300 43,500 635,655
2015.01.13 43,750 250 43,050 44,400 43,050 589,562
2015.01.12 43,500 1,550 44,150 44,700 43,400 643,739
2015.01.09 45,050 350 45,150 45,700 44,450 680,384
2015.01.07 42,500 1,050 42,850 43,100 42,400 1,070,630
2015.01.05 44,200 300 44,600 44,650 43,250 1,063,480
2015.01.02 44,500 50 44,150 45,150 44,100 799,751
2014.12.30 44,450 1,950 46,300 46,550 44,450 991,433
2014.12.29 46,400 1,200 47,100 47,100 46,400 408,417
2014.12.26 47,600 350 47,250 47,600 47,050 520,721
2014.12.24 47,250 250 46,550 47,350 46,550 488,801
2014.12.23 47,000 0 47,000 47,100 46,600 470,647
2014.12.19 47,600 200 48,000 48,100 47,200 660,536
2014.12.18 47,400 450 47,450 47,550 46,800 686,481
2014.12.17 46,950 150 47,200 47,650 46,950 722,758
2014.12.16 47,100 600 47,350 48,050 46,800 1,040,473
2014.12.15 47,700 450 48,000 48,200 47,300 436,808
2014.12.12 48,150 550 49,100 49,100 47,500 1,078,443
2014.12.11 48,700 450 47,300 48,700 47,300 981,729
2014.12.10 48,250 450 48,300 48,700 47,900 844,806
2014.12.09 48,700 250 48,500 48,900 48,250 684,570
2014.12.08 48,950 200 48,500 49,450 48,500 625,787
2014.12.05 49,150 50 49,000 49,400 48,750 532,240
2014.12.04 49,100 100 49,450 49,750 49,000 637,323
2014.12.03 49,200 50 49,100 49,500 48,850 608,713
2014.12.02 49,150 300 49,450 49,450 48,600 904,775
2014.12.01 49,450 150 48,700 49,750 48,700 829,807
2014.11.28 49,600 0 49,800 49,950 49,300 415,127
2014.11.27 49,600 400 49,000 49,950 49,000 272,057
2014.11.26 50,000 700 50,100 50,300 49,500 652,734
2014.11.25 49,300 600 50,000 50,300 49,150 1,141,003
2014.11.24 49,950 950 49,800 50,300 49,300 595,407
2014.11.21 49,000 250 49,500 49,600 48,550 685,943
2014.11.20 49,250 50 48,850 49,400 48,350 664,398
2014.11.19 49,300 1,200 48,650 49,300 48,500 627,480
2014.11.18 48,100 500 48,200 48,450 47,700 637,041
2014.11.17 48,600 700 47,850 48,950 47,200 418,951
2014.11.14 47,900 1,700 49,000 49,450 47,850 949,376
2014.11.13 49,600 350 49,400 49,900 49,050 715,861
2014.11.12 49,250 400 49,600 49,950 49,000 544,433
2014.11.11 48,850 100 49,700 49,700 48,600 700,904
2014.11.10 48,750 650 49,600 49,750 48,750 366,292
2014.11.07 49,400 600 50,000 50,100 49,050 408,711
2014.11.06 50,000 700 49,150 50,200 48,650 520,409
2014.11.05 49,300 1,100 50,200 50,800 49,050 865,722
2014.11.04 50,400 1,000 50,100 51,100 49,900 742,109
2014.11.03 49,400 900 50,800 51,200 49,400 778,142
2014.10.31 50,300 1,200 51,900 52,000 49,950 775,385
2014.10.30 51,500 100 50,800 51,500 49,850 1,432,419
2014.10.29 51,400 3,750 50,300 51,900 49,750 2,111,103
2014.10.28 47,650 0 47,550 48,200 47,350 712,621
2014.10.27 47,650 1,000 46,800 48,300 46,800 724,119
2014.10.24 46,650 1,150 47,550 48,050 46,350 725,592
2014.10.23 47,800 1,300 48,800 48,850 47,300 816,837
2014.10.22 49,100 2,150 48,000 49,100 47,150 860,436
2014.10.21 46,950 750 47,650 47,650 45,650 909,305
2014.10.20 47,700 400 47,650 47,800 47,350 449,144
2014.10.17 47,300 0 48,000 48,000 46,850 753,435
2014.10.16 47,300 150 47,800 47,800 46,000 831,950
2014.10.15 47,150 850 48,000 48,200 47,100 717,939
2014.10.13 49,600 1,400 48,850 49,700 48,300 860,857
2014.10.10 48,200 850 47,850 48,250 47,300 691,230
2014.10.08 47,350 1,000 48,300 48,700 47,350 629,702
2014.10.07 48,350 150 49,100 49,100 48,300 463,237
2014.10.06 48,500 300 49,200 49,200 47,550 564,053
2014.10.02 48,200 300 47,850 48,250 47,350 567,510
2014.10.01 47,900 700 48,900 48,900 47,500 841,845
2014.09.30 48,600 700 49,850 49,900 48,600 901,976
2014.09.29 49,300 150 49,000 49,400 48,400 848,170
2014.09.26 49,150 1,950 50,300 50,700 49,000 930,331
2014.09.25 51,100 400 51,800 51,900 50,900 490,318
2014.09.24 51,500 600 50,800 52,000 50,800 540,823
2014.09.23 52,100 900 51,100 52,400 50,900 604,001
2014.09.22 51,200 100 51,000 51,300 50,400 546,380
2014.09.19 51,300 600 51,500 52,100 51,300 691,822
2014.09.18 51,900 700 50,600 52,300 50,600 636,763
2014.09.17 51,200 700 51,700 52,000 50,600 714,104
2014.09.16 51,900 300 51,800 51,900 51,200 200,554
2014.09.15 51,600 600 52,200 52,200 50,600 668,097
2014.09.12 52,200 400 52,500 52,800 51,600 759,521
2014.09.11 51,800 1,200 54,000 54,000 51,800 916,266
2014.09.05 53,000 100 53,000 53,400 52,300 856,317
2014.09.04 52,900 500 53,400 53,500 52,700 904,423
2014.09.03 53,400 1,800 51,700 53,400 51,700 1,211,469
2014.09.02 51,600 200 51,600 52,100 51,200 452,669
2014.09.01 51,800 700 51,500 52,500 51,500 298,538
2014.08.29 52,500 500 52,000 52,500 50,600 931,525
2014.08.28 52,000 100 52,300 53,100 51,800 949,462
2014.08.27 51,900 500 51,900 52,500 51,800 1,179,099
2014.08.26 51,400 100 52,000 52,000 51,400 678,829
2014.08.25 51,500 300 51,200 51,900 50,600 378,810
2014.08.22 51,800 1,000 50,700 52,000 50,400 541,306
2014.08.21 50,800 1,000 51,900 52,400 50,400 772,667
2014.08.20 51,800 600 52,700 52,900 51,400 725,304
2014.08.19 52,400 600 51,900 52,600 51,700 748,687
2014.08.18 51,800 600 52,500 52,500 51,700 887,745
2014.08.14 52,400 1,200 52,000 52,400 51,400 1,420,303
2014.08.13 51,200 1,000 51,100 51,200 50,400 737,846
2014.08.12 50,200 200 50,400 50,700 49,900 674,885
2014.08.11 50,100 500 50,500 50,900 49,900 478,293
2014.08.08 49,600 1,400 51,400 51,500 49,600 783,121
2014.08.07 51,000 100 51,200 51,300 50,400 498,050
2014.08.06 50,900 100 51,200 52,300 50,900 1,103,485
2014.08.05 50,800 200 51,000 51,200 50,200 839,420
2014.08.04 50,600 100 50,700 51,500 50,200 1,025,326
2014.08.01 50,700 500 51,200 51,600 50,000 1,645,082
2014.07.31 51,200 200 51,500 52,500 50,700 1,707,298
2014.07.30 51,400 500 51,400 52,500 51,100 1,935,547
2014.07.29 50,900 2,000 49,400 50,900 49,350 2,321,898
2014.07.28 48,900 1,550 47,900 48,900 47,500 2,073,422
2014.07.25 47,350 800 46,700 47,450 46,600 1,043,568
2014.07.24 46,550 150 46,850 46,850 46,100 879,158
2014.07.23 46,400 300 46,350 46,450 46,150 679,475
2014.07.22 46,100 350 45,850 46,150 45,750 430,050
2014.07.21 45,750 700 45,300 46,050 45,250 913,043
2014.07.18 45,050 950 45,500 45,650 45,000 1,061,550
2014.07.17 46,000 300 46,200 46,250 45,850 792,703
2014.07.16 46,300 0 46,300 46,450 45,900 813,938
2014.07.15 46,300 250 46,400 46,400 46,150 847,422
2014.07.14 46,050 250 46,400 46,400 46,000 475,714
2014.07.11 45,800 750 46,550 46,550 45,700 562,599
2014.07.10 46,550 550 46,300 46,600 45,800 645,501
2014.07.09 46,000 50 46,050 46,400 45,600 490,429
2014.07.08 46,050 50 46,000 46,400 45,550 451,762
2014.07.07 46,000 150 45,800 46,350 45,550 371,202
2014.07.04 45,850 500 46,600 46,650 45,750 545,822
2014.07.03 46,350 250 46,600 46,700 46,100 333,820
2014.07.02 46,600 300 46,700 46,700 46,100 574,332
2014.07.01 46,300 550 46,500 47,150 46,050 430,818
2014.06.30 46,850 250 46,100 46,850 46,100 495,556
2014.06.27 46,600 450 47,300 47,300 46,400 649,314
2014.06.26 47,050 700 45,850 47,050 45,700 656,824
2014.06.25 46,350 50 46,200 46,450 45,800 426,639
2014.06.24 46,300 900 45,950 46,450 45,450 796,380
2014.06.23 45,400 650 44,900 45,750 44,750 596,016
2014.06.20 44,750 650 45,600 45,700 44,550 733,029
2014.06.19 45,400 250 45,400 45,550 44,950 419,891
2014.06.18 45,150 0 45,000 45,200 44,700 602,564
2014.06.17 45,150 150 45,250 45,250 44,550 583,517
2014.06.16 45,000 250 44,850 45,350 44,650 580,876
2014.06.13 45,250 650 45,550 45,800 44,850 473,715
2014.06.12 45,900 300 45,800 46,200 45,700 589,274
2014.06.11 46,200 450 45,950 46,200 45,750 402,418
2014.06.10 45,750 50 45,700 46,050 45,650 724,448
2014.06.09 45,700 400 45,300 45,900 45,150 670,827
2014.06.05 45,050 600 46,200 46,200 44,500 993,521
2014.06.03 45,650 150 44,800 45,650 44,550 981,960
2014.06.02 45,800 1,450 44,800 46,250 44,750 940,404
2014.05.30 44,350 2,100 46,450 46,500 44,350 1,658,280
2014.05.29 46,450 350 46,650 46,850 46,150 388,920
2014.05.28 46,800 900 46,250 46,800 46,200 627,950
2014.05.27 45,900 350 46,650 46,750 45,900 348,200
2014.05.26 46,250 600 47,000 47,200 46,150 454,600
2014.05.23 46,850 500 46,550 47,500 46,400 992,560
2014.05.22 46,350 150 46,200 46,900 46,050 939,430
2014.05.21 46,500 650 47,350 47,350 46,250 650,060
2014.05.20 47,150 750 47,550 47,900 47,050 621,350
2014.05.19 47,900 150 47,350 47,900 47,100 777,640
2014.05.16 47,750 250 48,000 48,100 47,250 626,220
2014.05.15 48,000 400 47,300 48,050 47,050 1,181,340
2014.05.14 47,600 1,150 46,900 47,600 46,550 1,226,130
2014.05.13 46,450 1,300 45,350 46,450 44,500 818,870
2014.05.12 45,150 550 45,700 45,700 44,750 542,270
2014.05.09 45,700 200 45,500 45,700 45,050 348,070
2014.05.08 45,500 600 46,250 46,500 44,600 671,430
2014.05.07 44,900 800 46,600 46,600 44,800 797,210
2014.05.02 45,700 700 46,000 46,000 45,050 754,700
2014.04.30 45,000 500 44,700 45,600 44,650 756,960
2014.04.29 44,500 150 44,600 44,900 44,200 304,660
2014.04.28 44,650 350 44,850 44,950 44,350 490,870
2014.04.25 44,300 1,350 45,400 45,550 44,200 962,230
2014.04.24 45,650 1,250 46,950 46,950 45,650 765,690
2014.04.23 46,900 300 46,800 46,950 46,250 815,430
2014.04.22 46,600 100 46,700 46,700 46,050 550,550
2014.04.21 46,500 100 46,800 46,800 46,200 338,930
2014.04.18 46,600 150 46,700 46,950 46,350 498,960
2014.04.17 46,450 450 46,350 46,850 46,000 407,360
2014.04.16 46,000 400 46,600 46,700 46,000 364,290
2014.04.15 47,000 350 47,800 47,800 46,800 384,880
2014.04.14 46,650 50 46,500 46,750 46,050 518,050
2014.04.11 46,600 200 46,300 46,650 46,250 731,290
2014.04.10 46,650 50 46,500 47,200 46,300 877,540
2014.04.09 46,600 650 45,600 46,600 45,600 1,078,910
2014.04.08 45,950 400 45,650 46,050 45,400 706,250
2014.04.07 45,550 200 45,700 46,000 45,250 441,490
2014.04.04 45,750 250 45,200 45,950 45,200 647,490
2014.04.03 45,500 1,000 46,500 46,800 45,050 1,123,350
2014.04.02 46,500 500 47,300 47,300 46,200 717,660
2014.04.01 47,000 0 47,550 47,550 46,750 1,082,960
2014.03.31 47,000 300 47,500 47,500 46,350 1,224,170
2014.03.28 46,700 450 46,050 46,900 45,600 855,220
2014.03.27 46,250 200 46,450 46,750 46,050 1,030,920
2014.03.26 46,450 1,600 45,450 46,500 45,200 1,383,700
2014.03.25 44,850 50 44,600 45,250 43,950 882,690
2014.03.24 44,800 450 44,700 45,300 44,500 1,195,710
2014.03.21 44,350 550 44,050 44,400 44,000 878,870
2014.03.20 43,800 1,150 45,000 45,000 43,800 827,570
2014.03.19 44,950 350 44,750 45,150 44,550 1,079,340
2014.03.18 44,600 450 44,450 44,700 44,350 847,730
2014.03.17 44,150 650 43,500 44,150 43,250 959,200
2014.03.14 43,500 200 43,700 44,100 43,500 734,680
2014.03.13 43,700 700 44,050 44,350 43,650 949,260
2014.03.12 44,400 300 44,050 44,550 43,700 1,073,080
2014.03.11 44,700 1,100 44,150 44,850 43,600 475,960
2014.03.10 43,600 1,000 44,050 44,300 43,250 872,120
2014.03.07 44,600 200 44,950 45,000 44,200 314,640
2014.03.06 44,800 700 44,400 44,850 43,950 520,010
2014.03.05 44,100 50 44,400 44,950 44,100 701,560
2014.03.04 44,050 100 43,950 44,300 43,850 389,380
2014.03.03 44,150 300 44,000 44,400 43,100 900,049
2014.02.28 44,450 0 44,150 44,950 44,000 1,303,890
2014.02.27 44,450 750 44,550 45,400 44,150 661,960
2014.02.26 45,200 50 45,500 45,500 44,900 644,610
2014.02.25 45,250 450 45,000 45,400 44,900 742,210
2014.02.24 44,800 100 44,750 45,100 44,200 575,150
2014.02.21 44,700 700 44,000 44,750 43,950 557,430
2014.02.19 44,100 200 44,000 44,300 43,550 651,270
2014.02.18 44,300 150 44,200 44,400 43,500 600,230
2014.02.17 44,450 2,300 42,650 44,550 42,500 1,362,740
2014.02.14 42,150 150 42,150 42,500 41,900 821,620
2014.02.12 43,000 50 43,150 43,700 43,000 933,050
2014.02.11 43,050 250 42,600 43,350 42,550 567,270
2014.02.10 42,800 1,500 43,750 44,000 42,500 1,913,560
2014.02.07 44,300 500 44,250 44,350 43,750 593,180
2014.02.06 43,800 200 43,600 44,000 43,500 387,120
2014.02.05 43,600 200 44,200 44,200 43,300 999,370
2014.02.04 43,800 1,400 44,050 44,500 43,300 1,219,460
2014.02.03 45,200 450 44,500 45,300 44,500 894,280
2014.01.29 45,650 1,400 44,300 46,050 44,250 1,158,690
2014.01.28 44,250 150 44,400 45,200 44,100 1,265,030
2014.01.27 44,400 200 42,600 44,550 42,250 1,401,330
2014.01.24 44,200 850 43,100 44,300 43,050 998,560
2014.01.23 43,350 1,000 43,800 44,250 43,350 763,490
2014.01.22 44,350 450 43,900 44,350 43,850 611,020
2014.01.21 43,900 900 43,100 44,400 43,100 668,210
2014.01.20 43,000 200 42,900 43,200 42,150 1,246,620
2014.01.17 43,200 500 43,400 43,500 42,850 1,163,930
2014.01.16 43,700 250 43,950 44,250 43,650 606,180
2014.01.15 43,950 100 43,950 44,200 43,700 624,770
2014.01.14 43,850 800 44,250 44,600 43,600 804,730
2014.01.13 44,650 50 44,700 45,150 44,400 567,690
2014.01.10 44,700 1,150 45,300 45,800 44,600 1,061,550
2014.01.09 45,850 1,000 45,250 46,500 44,750 1,064,170
2014.01.08 44,850 150 45,000 45,450 44,450 631,040
2014.01.07 44,700 850 45,100 45,800 44,700 639,030
2014.01.06 45,550 700 45,150 46,000 44,500 708,110
2014.01.03 44,850 1,750 46,200 46,350 44,850 1,016,010
2014.01.02 46,600 700 47,850 48,150 46,200 1,005,950
2013.12.30 47,300 500 46,250 47,500 46,250 694,150
2013.12.27 46,800 700 47,300 47,300 46,450 460,040
2013.12.26 47,500 0 47,500 47,900 47,300 650,190
2013.12.24 47,500 150 47,650 47,750 46,900 693,140
2013.12.23 47,350 600 47,400 47,500 46,800 659,810
2013.12.20 46,750 650 45,650 47,150 45,650 966,330
2013.12.19 46,100 600 46,450 46,650 45,700 1,151,600
2013.12.18 45,500 1,200 44,650 46,000 44,550 1,105,790
2013.12.17 44,300 100 44,600 44,950 44,150 874,350
2013.12.16 44,400 600 44,500 44,700 44,200 709,690
2013.12.13 45,000 100 44,550 45,000 44,150 926,300
2013.12.12 44,900 150 44,900 45,200 44,250 801,030
2013.12.11 45,050 550 45,000 45,400 44,800 805,760
2013.12.10 45,600 100 45,200 45,600 44,900 519,010
2013.12.09 45,500 1,150 45,000 45,500 44,900 784,600
2013.12.06 44,350 450 43,700 44,350 43,500 690,170
2013.12.05 43,900 150 44,400 44,450 43,000 842,530
2013.12.04 44,050 1,250 44,950 45,400 44,050 608,540
2013.12.03 45,300 350 45,300 45,500 44,600 796,520
2013.12.02 44,950 450 44,900 45,800 44,600 642,900
2013.11.29 44,500 350 44,750 45,000 44,300 619,840
2013.11.28 44,850 450 44,650 44,850 44,100 790,460
2013.11.27 44,400 200 44,550 44,600 43,850 934,350
2013.11.26 44,200 200 43,500 44,500 42,800 1,016,400
2013.11.25 44,000 0 44,500 45,400 43,800 598,120
2013.11.22 44,000 250 44,600 44,850 43,600 539,340
2013.11.21 43,750 750 44,000 44,300 43,050 996,290
2013.11.20 44,500 1,000 45,050 45,250 44,400 719,610
2013.11.19 45,500 1,150 44,500 45,750 44,200 771,020
2013.11.18 44,350 600 45,000 45,100 44,100 554,140
2013.11.15 44,950 2,800 42,550 45,000 42,550 1,105,850
2013.11.14 42,150 600 42,700 43,250 42,150 1,207,390
2013.11.13 42,750 1,450 44,100 44,350 42,750 757,360
2013.11.12 44,200 100 44,500 44,950 44,200 389,580
2013.11.11 44,350 100 44,550 45,100 43,900 397,530
2013.11.08 44,450 0 43,700 45,000 43,700 850,960
2013.11.07 44,450 400 44,350 44,850 44,200 515,940
2013.11.06 44,850 600 45,000 45,250 44,400 741,650
2013.11.05 45,450 300 45,450 46,350 45,150 624,200
2013.11.04 45,150 1,650 45,850 46,300 44,900 1,096,720
2013.11.01 46,800 450 46,750 46,800 45,900 714,980
2013.10.31 46,350 1,200 46,800 47,200 45,900 962,740
2013.10.30 47,550 500 47,450 47,550 46,600 462,280
2013.10.29 47,050 150 46,350 47,500 46,300 757,090
2013.10.28 46,900 550 46,800 46,900 46,000 533,940
2013.10.25 46,350 150 46,350 46,550 45,900 892,750
2013.10.24 46,500 650 45,700 46,500 45,500 736,160
2013.10.23 45,850 1,400 47,000 47,100 45,650 1,228,270
2013.10.22 47,250 1,400 47,300 47,400 46,800 1,763,600
2013.10.21 48,650 300 48,750 48,800 47,750 760,830
2013.10.18 48,350 1,350 47,450 48,350 47,100 1,318,440
2013.10.17 47,000 850 47,000 47,450 46,250 1,185,030
2013.10.16 46,150 0 46,150 47,450 45,850 1,080,350
2013.10.15 46,150 400 46,000 46,400 45,950 838,490
2013.10.14 45,750 400 45,050 46,000 45,000 588,180
2013.10.11 45,350 1,150 44,800 46,050 44,450 1,311,650
2013.10.10 44,200 50 45,150 45,150 43,600 1,090,110
2013.10.08 44,250 150 44,200 44,250 43,300 643,720
2013.10.07 44,100 0 43,850 44,200 43,350 444,170
2013.10.04 44,100 300 44,150 45,250 43,850 793,510
2013.10.02 43,800 350 44,900 44,900 43,800 399,780
2013.10.01 44,150 500 43,800 44,900 43,550 675,330
2013.09.30 43,650 800 44,000 44,250 43,500 698,530
2013.09.27 44,450 100 44,200 45,050 44,200 637,280
2013.09.26 44,350 200 44,350 44,900 43,800 590,380
2013.09.25 44,150 700 44,750 44,750 43,500 690,900
2013.09.24 44,850 100 44,400 45,000 43,950 618,740
2013.09.23 44,750 400 43,750 45,100 43,750 1,189,240
2013.09.17 44,350 350 43,650 44,500 43,650 701,120
2013.09.16 44,000 550 43,900 44,500 43,700 764,290
2013.09.13 43,450 500 43,500 44,100 43,300 771,640
2013.09.12 43,950 50 44,000 44,500 43,350 1,342,110
2013.09.11 44,000 400 43,300 44,000 43,200 881,190
2013.09.10 43,600 600 43,250 43,750 42,900 1,373,060
2013.09.09 43,000 100 42,900 43,500 42,600 1,164,760
2013.09.06 42,900 0 43,000 43,000 42,400 645,610
2013.09.05 42,900 0 42,700 43,000 42,450 928,270
2013.09.04 42,900 900 41,700 42,900 41,450 1,365,390
2013.09.03 42,000 950 41,450 42,150 41,100 1,663,970
2013.09.02 41,050 150 40,900 41,300 40,600 676,700
2013.08.30 40,900 1,100 39,950 40,950 39,950 1,516,480
2013.08.29 39,800 750 39,100 40,500 39,100 1,032,300
2013.08.28 39,050 650 38,850 39,300 38,750 568,830
2013.08.27 39,700 50 39,400 40,550 39,400 868,000
2013.08.26 39,750 450 39,250 39,850 39,050 421,140
2013.08.23 39,300 300 39,150 39,750 38,950 759,470
2013.08.22 39,600 200 39,300 39,600 38,700 1,023,010
2013.08.21 39,800 900 40,850 40,950 39,550 739,770
2013.08.20 40,700 350 40,650 41,300 40,350 716,860
2013.08.19 41,050 400 41,050 41,500 40,700 630,600
2013.08.16 41,450 100 41,450 41,750 40,950 706,190
2013.08.14 41,550 0 42,000 42,000 41,200 1,243,300
2013.08.13 41,550 850 40,800 41,850 40,500 1,247,970
2013.08.12 40,700 100 41,000 41,200 40,450 701,920
2013.08.09 40,800 300 40,300 41,300 40,200 1,008,640
2013.08.08 40,500 150 40,600 40,950 40,300 629,810
2013.08.07 40,350 450 40,350 41,000 40,250 776,050
2013.08.06 40,800 200 40,650 40,850 40,300 750,910
2013.08.05 41,000 100 40,950 41,100 40,300 546,730
2013.08.02 40,900 350 41,350 42,300 40,500 1,285,800
2013.08.01 41,250 250 41,200 41,750 40,850 879,290
2013.07.31 41,000 300 40,350 41,200 40,350 1,390,290
2013.07.30 40,700 600 40,250 41,250 40,200 843,460
2013.07.29 40,100 100 39,800 40,650 39,650 512,810
2013.07.26 40,000 100 40,250 40,400 39,900 304,630
2013.07.25 40,100 150 39,850 40,450 39,850 589,000
2013.07.24 40,250 200 40,650 40,750 39,900 733,540
2013.07.23 40,450 1,350 40,200 40,850 39,750 1,470,760
2013.07.22 39,100 100 39,500 40,000 39,050 464,580
2013.07.19 39,200 100 39,150 39,650 38,300 547,670
2013.07.18 39,300 550 39,400 39,500 38,700 724,590
2013.07.17 39,850 300 39,350 40,300 39,000 1,182,580
2013.07.16 39,550 250 40,000 40,000 39,350 546,480
2013.07.15 39,800 50 39,400 40,000 38,700 451,510
2013.07.12 39,850 100 39,850 39,950 39,350 741,920
2013.07.11 39,750 1,100 39,000 40,050 38,650 1,708,800
2013.07.10 38,800 300 38,950 39,000 38,400 327,760
2013.07.09 38,500 350 38,850 38,850 38,300 436,580
2013.07.08 38,150 300 37,900 38,850 37,850 479,970
2013.07.05 37,850 550 37,950 38,250 37,600 504,320
2013.07.04 37,300 100 37,500 37,700 37,000 629,120
2013.07.03 37,400 800 38,500 39,000 37,350 905,500
2013.07.02 38,200 350 37,850 38,500 37,500 608,470
2013.07.01 37,850 250 37,000 38,100 37,000 927,310
2013.06.28 37,600 550 37,000 38,450 37,000 1,324,390
2013.06.27 37,050 950 36,250 37,300 36,250 1,130,930
2013.06.26 36,100 150 37,000 37,050 35,900 1,104,650
2013.06.25 35,950 450 36,300 37,000 35,800 1,363,960
2013.06.24 36,400 650 37,050 37,050 36,400 915,990
2013.06.21 37,050 650 36,800 37,450 36,750 906,890
2013.06.20 37,700 600 38,200 38,200 37,150 682,000
2013.06.19 38,300 100 38,300 38,500 37,750 403,310
2013.06.18 38,400 50 38,200 38,700 38,000 459,730
2013.06.17 38,350 50 37,900 38,600 37,900 577,340
2013.06.14 38,300 250 38,050 38,350 37,350 1,192,460
2013.06.13 38,050 1,350 39,000 39,150 38,050 1,566,850
2013.06.12 39,300 450 39,700 40,200 39,250 496,000
2013.06.11 39,750 100 39,950 40,100 39,450 776,100
2013.06.10 39,650 700 38,950 39,700 38,950 421,080
2013.06.07 38,950 50 39,500 39,750 38,950 947,520
2013.06.05 39,000 1,300 40,600 40,700 38,900 1,412,210
2013.06.04 40,300 300 40,850 40,850 39,900 672,170
2013.06.03 40,600 50 40,300 40,850 40,150 338,560
2013.05.31 40,550 0 40,900 40,900 39,950 1,165,950
2013.05.30 40,550 150 40,300 40,950 40,050 778,800
2013.05.29 40,700 450 40,500 41,200 40,350 1,321,240
2013.05.28 40,250 0 40,100 40,350 39,900 613,350
2013.05.27 40,250 50 39,750 40,500 39,750 442,870
2013.05.24 40,200 550 40,100 40,550 39,800 984,330
2013.05.23 39,650 200 39,850 40,250 39,650 937,950
2013.05.22 39,850 300 39,800 40,500 39,750 1,109,940
2013.05.21 39,550 50 39,500 39,900 38,950 659,980
2013.05.20 39,500 250 39,950 40,000 39,500 1,168,870
2013.05.16 39,250 1,200 38,600 39,850 38,500 1,853,050
2013.05.15 38,050 500 38,000 38,550 37,800 1,798,690
2013.05.14 37,550 150 37,450 37,700 37,300 1,195,480
2013.05.13 37,700 150 37,550 37,800 37,200 705,420
2013.05.10 37,850 600 38,700 38,900 37,500 654,250
2013.05.09 38,450 950 37,900 38,900 37,600 1,351,070
2013.05.08 37,500 400 37,250 37,900 37,150 756,330
2013.05.07 37,100 150 37,250 37,400 36,950 580,590
2013.05.06 37,250 200 37,400 37,550 37,050 714,590
2013.05.03 37,050 150 37,150 37,500 36,650 890,870
2013.05.02 37,200 900 38,800 38,800 36,600 1,941,650
2013.04.30 38,100 150 37,250 38,800 37,250 1,547,380
2013.04.29 38,250 1,000 38,700 38,900 38,000 1,285,310
2013.04.26 39,250 300 39,100 39,450 38,750 511,640
2013.04.25 39,550 0 39,350 39,700 38,950 590,730
2013.04.24 39,550 800 39,000 39,800 38,550 1,008,520
2013.04.23 38,750 150 38,900 39,150 38,300 572,840
2013.04.22 38,900 1,550 37,200 39,200 37,200 1,124,580
2013.04.19 37,350 100 37,200 37,550 36,900 893,010
2013.04.18 37,250 1,100 38,200 38,200 37,100 1,102,470
2013.04.17 38,350 600 38,650 39,000 37,700 1,285,300
2013.04.16 38,950 300 38,900 39,550 38,150 680,260
2013.04.15 39,250 350 39,200 39,500 38,650 466,910
2013.04.12 39,600 500 40,200 40,450 39,350 829,600
2013.04.11 40,100 600 40,000 40,550 39,450 746,560
2013.04.10 39,500 850 39,500 40,100 38,850 948,430
2013.04.09 38,650 150 39,150 39,200 38,650 541,990
2013.04.08 38,800 0 39,900 39,900 38,550 540,670
2013.04.05 38,800 650 38,700 39,200 38,350 698,950
2013.04.04 39,450 400 40,300 40,450 39,200 856,410
2013.04.03 39,850 100 39,950 40,450 39,550 608,680
2013.04.02 39,950 650 40,600 41,050 39,200 980,100
2013.04.01 40,600 200 40,500 41,050 40,150 531,640
2013.03.29 40,400 550 41,150 41,150 40,400 1,039,810
2013.03.27 39,900 250 40,150 40,200 39,550 1,161,140
2013.03.26 39,650 250 39,300 40,100 39,250 1,512,980
2013.03.25 39,400 1,750 38,000 39,900 37,900 2,311,920
2013.03.22 37,650 100 37,750 38,350 37,600 2,137,810
2013.03.21 37,750 600 38,000 38,150 37,600 1,772,340
2013.03.20 38,350 1,150 39,000 39,100 38,350 1,742,150
2013.03.19 39,500 700 40,000 40,250 39,250 1,709,420
2013.03.18 40,200 150 40,200 40,850 39,950 667,080
2013.03.15 40,350 150 40,450 41,200 39,900 755,190
2013.03.14 40,500 300 40,550 40,750 40,000 947,960
2013.03.13 40,800 450 41,050 41,300 40,500 517,160
2013.03.12 41,250 300 41,500 41,500 40,850 606,710
2013.03.11 41,550 350 42,100 42,250 41,250 673,930
2013.03.08 41,900 100 41,600 42,000 41,450 1,635,650
2013.03.07 41,800 700 42,200 42,900 41,350 791,290
2013.03.06 42,500 0 42,550 43,150 42,400 787,010
2013.03.05 42,500 150 43,100 43,100 42,350 812,820
2013.03.04 42,650 0 43,650 43,650 42,650 1,115,340
2013.02.28 42,650 550 42,650 43,300 42,350 1,028,330
2013.02.27 42,100 350 42,000 42,250 41,500 756,040
2013.02.26 41,750 400 42,450 42,650 41,250 995,200
2013.02.25 42,150 200 42,100 43,000 42,000 775,260
2013.02.22 42,350 250 42,650 43,000 41,850 1,525,360
2013.02.21 42,100 0 41,800 42,800 41,650 1,498,610
2013.02.20 42,100 1,250 41,400 42,250 41,150 2,111,530
2013.02.19 40,850 250 40,900 41,100 40,500 619,430
2013.02.18 40,600 500 39,500 40,800 39,500 919,640
2013.02.15 40,100 100 40,550 40,750 40,000 878,500
2013.02.14 40,200 200 40,150 40,900 39,900 918,040
2013.02.13 40,000 600 39,400 40,100 39,400 1,016,690
2013.02.12 39,400 400 39,600 40,400 39,350 566,340
2013.02.08 39,800 600 39,000 40,200 39,000 982,990
2013.02.07 39,200 100 38,850 39,500 38,650 672,480
2013.02.06 39,300 500 40,000 40,000 38,900 909,940
2013.02.05 39,800 1,200 40,000 40,300 39,500 1,268,190
2013.02.04 41,000 350 42,100 42,100 40,950 681,560
2013.02.01 41,350 400 41,400 41,700 40,650 946,830
2013.01.31 40,950 950 41,200 41,500 40,200 1,409,920
2013.01.30 41,900 200 42,250 42,300 41,550 816,510
2013.01.29 42,100 50 43,000 43,000 41,450 1,862,700
2013.01.28 42,150 1,650 40,950 42,200 40,550 1,981,480
2013.01.25 40,500 350 40,550 40,700 40,450 1,350,490
2013.01.24 40,150 400 40,550 40,650 40,000 901,610
2013.01.23 40,550 300 40,550 40,900 40,400 844,640
2013.01.22 40,850 200 40,900 41,000 40,550 839,660
2013.01.21 40,650 450 40,450 40,950 39,900 1,012,010
2013.01.18 40,200 800 39,700 40,400 39,550 1,206,720
2013.01.17 39,400 150 39,650 39,750 39,200 498,800
2013.01.16 39,250 100 39,650 39,800 39,000 686,110
2013.01.15 39,350 100 38,950 40,050 38,950 894,010
2013.01.14 39,250 350 38,400 39,500 38,400 552,160
2013.01.11 38,900 800 40,300 40,300 38,700 878,950
2013.01.10 39,700 300 39,300 39,750 38,650 1,121,110
2013.01.09 40,000 200 40,100 40,450 39,750 598,270
2013.01.08 40,200 100 40,300 40,400 39,900 994,210
2013.01.07 40,300 200 40,500 40,700 40,100 895,960
2013.01.04 40,100 50 40,000 40,100 39,750 638,510
2013.01.03 40,150 100 39,700 40,450 39,550 905,290
2013.01.02 40,050 1,200 38,850 40,150 38,850 998,300
2012.12.28 38,850 250 38,500 39,000 37,950 586,980
2012.12.27 38,600 300 38,900 39,150 38,400 599,930
2012.12.26 38,900 150 39,400 39,400 38,700 739,920
2012.12.24 38,750 200 39,100 39,450 38,650 941,610
2012.12.21 38,950 350 39,000 39,150 38,600 1,392,700
2012.12.20 38,600 750 37,900 38,900 37,750 2,010,190
2012.12.18 37,850 150 37,850 38,200 37,600 1,248,860
2012.12.17 38,000 50 38,300 38,400 38,000 970,590
2012.12.14 37,950 200 38,150 38,500 37,650 1,092,610
2012.12.13 38,150 900 37,050 38,150 37,000 2,195,240
2012.12.12 37,250 900 36,200 37,500 36,050 1,820,400
2012.12.11 36,350 1,450 34,750 36,500 34,750 1,829,140
2012.12.10 34,900 450 34,800 35,250 34,650 895,690
2012.12.07 35,350 100 35,350 35,400 34,950 801,850
2012.12.06 35,250 1,100 34,500 35,450 34,250 1,819,670
2012.12.05 34,150 50 34,100 34,400 33,950 732,610
2012.12.04 34,100 250 34,000 34,200 33,800 754,830
2012.12.03 34,350 300 34,800 34,850 34,200 902,440
2012.11.30 34,650 150 34,200 35,150 34,100 1,625,900
2012.11.29 34,500 950 33,700 34,700 33,600 1,408,570
2012.11.28 33,550 550 33,650 33,750 33,350 1,201,700
2012.11.27 34,100 100 33,900 34,250 33,800 1,507,430
2012.11.26 34,000 300 34,550 34,550 33,800 947,860
2012.11.23 34,300 150 34,150 34,450 34,100 620,090
2012.11.22 34,450 200 34,300 34,700 34,300 662,840
2012.11.21 34,250 300 34,450 34,600 34,100 724,600
2012.11.20 34,550 150 35,050 35,050 34,350 932,790
2012.11.19 34,700 100 34,850 35,000 34,550 491,170
2012.11.16 34,800 200 34,850 35,150 34,700 458,960
2012.11.15 35,000 200 34,800 35,000 34,500 567,600
2012.11.14 35,200 100 35,050 35,400 35,000 549,620
2012.11.13 35,100 150 35,100 35,250 34,800 693,540
2012.11.12 35,250 200 35,250 35,400 35,000 697,130
2012.11.09 35,450 500 35,300 35,600 34,900 1,126,050
2012.11.08 35,950 1,650 36,800 37,200 35,850 1,538,300
2012.11.07 37,600 250 37,850 37,900 37,100 771,040
2012.11.06 37,850 300 37,300 37,850 37,100 635,330
2012.11.05 37,550 450 38,050 38,050 37,400 460,640
2012.11.02 38,000 1,000 37,200 38,100 37,050 942,660
2012.11.01 37,000 450 36,650 37,000 36,450 978,750
2012.10.31 37,450 300 37,200 37,500 37,000 483,560
2012.10.30 37,150 150 37,300 37,750 37,150 387,450
2012.10.29 37,300 150 37,450 38,150 37,250 996,100
2012.10.26 37,450 50 37,150 38,000 37,100 572,680
2012.10.25 37,500 100 37,050 37,500 37,050 620,860
2012.10.24 37,400 100 37,300 38,050 37,200 830,970
2012.10.23 37,500 800 37,950 38,150 37,300 765,700
2012.10.22 38,300 150 37,650 38,350 37,550 511,910
2012.10.19 38,450 250 39,000 39,000 38,400 667,680
2012.10.18 38,700 700 38,350 39,150 38,100 1,444,510
2012.10.17 38,000 750 37,400 38,050 37,300 816,830
2012.10.16 37,250 50 37,400 37,600 36,900 661,890
2012.10.15 37,200 50 37,250 37,600 37,100 527,840
2012.10.12 37,250 500 36,900 37,550 36,800 594,890
2012.10.11 36,750 500 36,800 37,200 36,500 972,910
2012.10.10 37,250 350 37,450 37,450 36,700 923,950
2012.10.09 37,600 250 37,550 37,950 37,500 759,020
2012.10.08 37,850 200 37,850 38,250 37,650 644,310
2012.10.05 38,050 50 38,000 38,500 37,950 764,150
2012.10.04 38,000 300 37,750 38,450 37,650 752,860
2012.10.02 38,300 350 38,200 38,600 37,950 959,270
2012.09.28 37,950 50 38,200 38,300 37,450 1,133,670
2012.09.27 38,000 300 37,250 38,300 36,950 1,150,590
2012.09.26 37,700 50 37,300 37,950 37,150 928,640
2012.09.25 37,750 150 37,600 38,200 37,500 549,060
2012.09.24 37,900 900 38,500 38,600 37,550 1,460,220
2012.09.21 38,800 550 39,500 39,550 38,500 1,086,140
2012.09.20 39,350 150 38,750 39,800 38,700 1,331,680
2012.09.19 39,200 200 39,000 39,500 38,750 1,501,090
2012.09.18 39,000 350 38,600 39,000 38,200 1,029,390
2012.09.17 38,650 1,200 38,550 39,300 38,200 2,883,270
2012.09.14 37,450 1,450 37,100 38,000 36,800 3,478,550
2012.09.13 36,000 100 35,800 36,150 35,450 1,723,660
2012.09.12 36,100 750 35,600 36,300 35,350 1,411,310
2012.09.11 35,350 600 35,950 35,950 35,100 870,140
2012.09.10 35,950 100 36,150 36,400 35,850 1,006,090
2012.09.07 35,850 1,200 35,950 36,350 35,750 2,238,780
2012.09.06 34,650 150 34,700 35,000 34,500 683,680
2012.09.05 34,500 700 34,850 34,900 34,450 1,262,390
2012.09.04 35,200 150 34,950 35,350 34,950 981,040
2012.09.03 35,050 250 35,050 35,450 34,650 1,803,060
2012.08.31 35,300 450 35,400 35,700 35,250 1,261,100
2012.08.30 35,750 1,000 36,450 36,600 35,650 1,148,670
2012.08.29 36,750 400 36,900 37,150 36,400 1,036,660
2012.08.28 37,150 50 37,650 37,700 36,900 863,980
2012.08.27 37,100 950 36,250 37,300 36,200 1,204,800
2012.08.24 36,150 1,250 36,900 37,000 35,900 1,518,570
2012.08.23 37,400 250 37,250 37,900 36,800 961,020
2012.08.22 37,150 50 37,250 37,300 36,500 1,099,470
2012.08.21 37,100 500 37,800 37,800 37,000 870,720
2012.08.20 37,600 250 37,700 37,800 37,300 695,110
2012.08.17 37,350 0 37,250 37,650 37,200 1,130,310
2012.08.16 37,350 450 36,700 37,350 36,650 1,019,220
2012.08.14 36,900 250 36,850 37,400 36,750 959,690
2012.08.13 36,650 300 37,000 37,250 36,650 591,490
2012.08.10 36,950 250 36,700 37,150 36,600 1,000,990
2012.08.09 36,700 1,150 35,550 36,850 35,550 2,408,550
2012.08.08 35,550 650 35,450 36,150 35,350 1,756,740
2012.08.07 34,900 50 34,800 35,150 34,500 765,600
2012.08.06 34,850 600 34,800 35,100 34,300 1,605,530
2012.08.03 34,250 1,100 34,500 34,700 34,050 1,390,820
2012.08.02 35,350 150 35,800 35,900 35,200 733,290
2012.08.01 35,500 700 35,650 36,250 35,250 1,476,190
2012.07.31 36,200 750 35,400 36,350 34,750 1,643,400
2012.07.30 35,450 700 35,250 35,700 35,100 1,251,010
2012.07.27 34,750 1,200 34,650 34,950 34,000 1,521,880
2012.07.26 33,550 200 33,450 33,600 33,300 1,330,870
2012.07.25 33,350 850 33,200 33,750 33,100 1,844,070
2012.07.24 34,200 100 34,100 34,450 33,800 1,442,930
2012.07.23 34,100 1,450 34,800 34,900 33,750 2,291,600
2012.07.20 35,550 500 35,800 35,950 35,100 2,018,900
2012.07.19 36,050 750 37,000 37,200 35,650 2,557,270
2012.07.18 36,800 800 37,600 37,700 36,750 1,195,020
2012.07.17 37,600 450 37,150 38,050 36,900 894,500
2012.07.16 37,150 50 37,400 37,700 37,100 582,890
2012.07.13 37,200 200 37,400 37,450 36,900 1,521,370
2012.07.12 37,000 1,250 38,100 38,500 37,000 1,237,060
2012.07.11 38,250 250 38,100 38,500 37,900 621,450
2012.07.10 38,000 500 38,200 39,000 38,000 918,740
2012.07.09 38,500 600 38,500 38,900 38,150 1,039,490
2012.07.06 39,100 200 39,250 39,300 38,800 581,950
2012.07.05 39,300 900 39,950 39,950 38,900 1,528,410
2012.07.04 40,200 700 41,200 41,200 40,100 951,740
2012.07.03 40,900 750 40,500 41,050 40,400 1,146,620
2012.07.02 40,150 450 40,050 40,750 39,500 1,005,880
2012.06.29 39,700 1,600 38,050 40,100 37,900 1,372,400
2012.06.28 38,100 350 38,450 38,800 37,850 625,330
2012.06.27 38,450 100 38,250 38,650 38,000 744,840
2012.06.26 38,550 200 38,300 39,100 38,100 681,810
2012.06.25 38,750 200 38,500 39,000 38,150 874,710
2012.06.22 38,950 1,200 39,700 39,900 38,400 1,497,270
2012.06.21 40,150 500 40,200 40,500 39,600 1,039,840
2012.06.20 40,650 350 41,000 41,150 40,200 907,200
2012.06.19 41,000 350 40,950 41,400 40,450 526,480
2012.06.18 41,350 650 41,300 41,650 41,200 859,160
2012.06.15 40,700 500 40,200 40,750 39,850 1,109,710
2012.06.14 40,200 900 38,850 40,300 38,800 1,523,800
2012.06.13 39,300 50 39,550 39,650 39,100 704,950
2012.06.12 39,250 650 39,300 39,450 39,000 666,130
2012.06.11 39,900 500 40,350 40,600 39,800 922,200
2012.06.08 39,400 0 39,400 39,700 38,750 688,970
2012.06.07 39,400 1,400 39,050 39,500 38,750 1,099,590
2012.06.05 38,000 750 36,900 38,000 36,900 741,950
2012.06.04 37,250 500 36,600 37,500 36,550 1,291,660
2012.06.01 37,750 200 37,950 38,100 37,400 734,970
2012.05.31 37,950 400 38,000 38,550 37,500 1,188,550
2012.05.30 38,350 600 38,650 39,000 38,000 832,850
2012.05.29 38,950 400 38,100 39,400 38,100 850,180
2012.05.25 38,550 150 38,400 38,800 38,050 564,330
2012.05.24 38,400 150 38,450 38,850 37,750 804,170
2012.05.23 38,250 0 38,800 38,800 37,600 855,610
2012.05.22 38,250 1,250 37,900 38,700 37,200 1,436,430
2012.05.21 37,000 650 37,350 37,700 36,400 1,887,290
2012.05.18 37,650 1,950 39,600 39,600 36,950 1,975,550
2012.05.17 39,600 250 39,500 40,900 39,400 1,906,970
2012.05.16 39,850 450 40,250 40,250 39,600 1,017,110
2012.05.15 40,300 200 40,100 40,550 39,900 1,092,900
2012.05.14 40,500 100 40,200 40,500 39,800 724,270
2012.05.11 40,400 750 40,700 40,750 40,150 1,016,920
2012.05.10 41,150 100 41,200 41,300 40,400 732,430
2012.05.09 41,250 100 41,150 41,400 40,800 618,880
2012.05.08 41,150 450 41,000 41,450 40,600 1,100,520
2012.05.07 40,700 600 40,850 40,850 40,050 1,214,190
2012.05.04 41,300 300 41,000 41,300 40,700 707,530
2012.05.03 41,000 1,400 39,700 41,050 39,700 1,491,040
2012.05.02 39,600 100 39,500 39,950 38,950 1,216,790
2012.04.30 39,500 400 40,300 40,350 38,800 1,129,170
2012.04.27 39,900 250 40,200 40,300 39,600 1,023,420
2012.04.26 40,150 500 40,500 40,800 40,000 680,010
2012.04.25 40,650 350 41,000 41,200 40,250 876,600
2012.04.24 41,000 400 41,000 41,050 40,600 923,930
2012.04.23 41,400 150 41,250 42,000 41,000 657,270
2012.04.20 41,250 250 41,400 41,400 40,500 815,400
2012.04.19 41,500 850 41,950 42,250 41,000 1,126,580
2012.04.18 42,350 50 42,900 43,150 42,000 929,770
2012.04.17 42,400 200 41,900 42,650 41,850 959,140
2012.04.16 42,200 600 42,150 42,250 41,600 1,033,890
2012.04.13 42,800 350 42,700 42,950 42,400 773,710
2012.04.12 42,450 200 41,850 42,950 41,800 1,218,030
2012.04.10 42,250 300 42,600 42,800 41,650 1,192,630
2012.04.09 42,550 750 43,100 43,100 41,850 818,940
2012.04.06 43,300 800 43,800 43,950 43,000 893,580
2012.04.05 44,100 350 43,950 44,550 43,600 556,950
2012.04.04 44,450 200 44,600 45,150 43,850 1,346,440
2012.04.03 44,650 0 44,700 44,800 44,200 785,750
2012.04.02 44,650 900 44,250 45,150 43,700 1,100,770
2012.03.30 43,750 700 44,050 44,500 43,350 1,135,180
2012.03.29 44,450 50 44,500 44,850 43,400 881,600
2012.03.28 44,500 50 44,500 45,100 44,000 826,120
2012.03.27 44,550 50 45,000 45,300 44,500 741,610
2012.03.26 44,500 100 45,000 45,300 44,000 885,900
2012.03.23 44,600 850 45,450 45,500 44,600 1,115,620
2012.03.22 45,450 550 44,200 45,600 44,100 1,387,560
2012.03.21 44,900 300 44,300 45,700 44,000 1,058,040
2012.03.20 44,600 300 45,100 45,300 43,950 1,066,070
2012.03.19 44,900 0 45,300 45,900 44,500 1,416,540
2012.03.16 44,900 50 45,250 45,500 44,850 733,950
2012.03.15 44,950 100 45,500 45,550 44,750 1,094,810
2012.03.14 44,850 0 45,550 45,700 44,850 1,543,680
2012.03.13 44,850 1,900 43,400 44,950 43,050 2,877,500
2012.03.12 42,950 500 42,550 43,300 42,200 1,040,460
2012.03.09 42,450 450 43,500 43,550 42,100 1,504,130
2012.03.08 42,900 1,050 41,950 43,700 41,400 1,912,140
2012.03.07 41,850 650 42,050 42,250 41,400 1,044,850
2012.03.06 42,500 300 42,900 43,200 42,150 773,930
2012.03.05 42,800 500 43,200 43,200 42,500 1,132,720
2012.03.02 43,300 0 43,350 43,850 43,100 1,483,190
2012.02.29 43,300 350 43,450 43,700 43,150 1,323,800
2012.02.28 43,650 50 43,150 43,650 43,100 949,740
2012.02.27 43,600 300 43,600 43,850 43,150 746,220
2012.02.24 43,900 350 43,800 44,300 43,250 771,580
2012.02.23 43,550 700 43,550 43,850 43,150 963,780
2012.02.22 44,250 200 43,600 44,300 43,450 1,121,450
2012.02.21 44,050 250 43,950 44,200 43,500 637,310
2012.02.20 43,800 0 44,500 44,500 43,550 812,950
2012.02.17 43,800 400 44,900 44,900 43,550 1,401,340
2012.02.16 43,400 1,450 44,100 44,400 43,250 2,319,580
2012.02.15 44,850 300 44,200 45,100 44,200 786,500
2012.02.14 44,550 150 44,550 44,650 43,700 1,355,810
2012.02.13 44,700 250 44,700 45,500 44,700 806,530
2012.02.10 44,950 1,600 45,900 46,100 44,800 2,004,110
2012.02.09 46,550 100 46,250 46,550 45,050 1,342,500
2012.02.08 46,650 850 45,500 47,100 45,500 757,700
2012.02.07 45,800 1,200 47,100 47,350 45,400 1,210,090
2012.02.06 47,000 850 47,200 47,500 46,550 983,000
2012.02.03 46,150 250 45,900 46,600 45,450 810,010
2012.02.02 45,900 900 45,500 46,250 45,300 1,601,620
2012.02.01 45,000 250 44,750 45,000 43,950 956,390
2012.01.31 44,750 600 45,800 45,800 43,500 1,952,730
2012.01.30 45,350 350 44,400 45,950 43,950 1,531,310
2012.01.27 45,000 700 44,900 45,050 44,450 1,007,900
2012.01.26 44,300 650 43,650 44,850 43,500 1,264,340
2012.01.25 43,650 400 44,750 44,750 43,000 1,490,690
2012.01.20 44,050 1,100 42,850 44,650 42,500 2,040,890
2012.01.19 42,950 850 42,150 43,200 41,750 2,014,130
2012.01.18 42,100 450 41,600 42,350 41,000 2,357,170
2012.01.17 41,650 2,850 39,200 41,700 39,100 3,944,140
2012.01.16 38,800 850 38,800 39,100 38,450 1,046,260
2012.01.13 39,650 250 39,050 39,850 38,900 1,680,310
2012.01.12 39,400 750 38,950 39,400 38,650 766,386
2012.01.11 38,650 750 39,350 39,550 38,450 1,380,748
2012.01.10 39,400 400 39,200 39,850 39,100 1,284,335
2012.01.09 39,000 650 39,250 39,250 38,600 878,866
2012.01.06 39,650 550 39,750 40,000 39,000 1,018,146
2012.01.05 40,200 350 40,300 40,650 39,800 754,248
2012.01.04 40,550 800 41,000 41,500 40,200 791,921
2012.01.03 41,350 1,750 39,650 41,350 39,650 1,061,895
2012.01.02 39,600 150 39,600 39,900 38,800 612,286
2011.12.29 39,750 350 39,500 40,300 39,300 649,347
2011.12.28 40,100 950 41,800 41,800 39,600 899,369
2011.12.27 41,050 200 41,050 41,700 39,550 955,939
2011.12.26 40,850 600 41,100 41,400 40,700 383,720
2011.12.23 41,450 650 41,000 41,500 40,750 798,316
2011.12.22 40,800 300 41,200 41,200 40,100 841,416
2011.12.21 40,500 2,400 39,500 41,000 39,200 1,952,549
2011.12.20 38,100 500 38,000 38,300 37,800 654,688
2011.12.19 37,600 1,050 39,100 39,100 36,800 1,492,105
2011.12.16 38,650 650 38,100 39,350 38,100 877,665
2011.12.15 38,000 1,350 38,600 39,100 38,000 1,373,637
2011.12.14 39,350 250 39,000 39,800 38,900 737,311
2011.12.13 39,100 1,350 40,300 40,300 39,000 1,372,198
2011.12.12 40,450 200 40,900 41,000 40,000 784,334
2011.12.09 40,250 1,550 41,250 41,250 40,100 958,616
2011.12.08 41,800 1,100 43,300 43,300 41,750 1,568,014
2011.12.07 42,900 1,100 42,200 42,900 42,100 1,158,033
2011.12.06 41,800 1,100 42,900 43,300 41,150 1,010,994
2011.12.05 42,900 300 43,200 43,200 41,950 960,162
2011.12.02 43,200 300 41,750 43,200 41,750 1,282,722
2011.12.01 42,900 1,950 43,250 43,250 42,600 2,440,413
2011.11.30 40,950 0 40,400 41,200 40,200 1,321,953
2011.11.29 40,950 700 40,550 41,200 40,050 1,548,272
2011.11.28 40,250 1,650 38,900 40,250 38,900 1,357,879
2011.11.25 38,600 1,200 36,900 39,300 36,800 1,660,864
2011.11.24 37,400 100 36,800 37,400 36,350 1,682,774
2011.11.23 37,300 1,800 38,750 38,950 37,300 1,314,932
2011.11.22 39,100 300 39,200 39,600 38,400 709,252
2011.11.21 38,800 150 39,050 39,550 38,000 1,098,818
2011.11.18 38,950 850 39,300 39,950 38,950 1,926,609
2011.11.17 39,800 0 40,000 40,300 39,400 180,411
2011.11.16 39,800 850 40,700 41,200 39,500 155,194
2011.11.15 40,650 150 40,200 40,650 40,000 1,071,162
2011.11.14 40,800 750 40,950 41,400 40,650 1,040,644
2011.11.11 40,050 1,450 39,450 40,100 39,250 1,268,665
2011.11.10 38,600 3,150 40,200 40,500 38,500 3,294,911
2011.11.09 41,750 150 42,350 42,450 41,700 1,153,102
2011.11.08 41,600 1,600 43,200 43,500 41,500 2,221,323
2011.11.07 43,200 300 43,800 43,800 42,650 1,636,811
2011.11.04 43,500 850 43,600 44,000 43,050 1,757,761
2011.11.03 42,650 1,150 43,400 43,700 42,000 1,394,231
2011.11.02 43,800 50 42,950 43,850 42,000 1,660,769
2011.11.01 43,850 800 44,350 44,350 43,500 1,195,453
2011.10.31 44,650 1,600 45,500 45,900 43,950 1,665,187
2011.10.28 46,250 550 48,000 48,400 45,600 3,021,731
2011.10.27 45,700 950 45,150 45,850 44,300 1,514,914
2011.10.26 44,750 300 44,500 44,900 43,650 1,127,449
2011.10.25 45,050 900 44,250 45,050 43,950 1,497,711
2011.10.24 44,150 2,000 42,800 44,500 42,550 1,512,406
2011.10.21 42,150 150 42,300 42,850 41,000 2,104,538
2011.10.20 42,300 1,700 43,800 44,000 41,900 1,708,252
2011.10.19 44,000 350 44,200 44,400 42,900 1,483,149
2011.10.18 43,650 1,900 45,400 45,500 43,550 1,884,830
2011.10.17 45,550 250 46,050 46,450 45,100 1,112,388
2011.10.14 45,800 800 44,050 46,700 43,900 1,612,020
2011.10.13 45,000 1,250 44,600 45,750 44,100 1,957,039
2011.10.12 43,750 500 43,550 44,400 43,350 1,381,526
2011.10.11 44,250 750 45,350 45,500 43,100 176,111
2011.10.10 43,500 1,300 43,600 44,300 43,050 1,329,060
2011.10.07 44,800 2,300 44,500 45,850 44,200 2,743,890
2011.10.06 42,500 2,700 41,800 43,900 41,400 2,883,569
2011.10.05 39,800 300 40,300 40,850 39,000 1,723,279
2011.10.04 39,500 2,500 40,450 40,450 37,950 2,671,429
2011.09.30 42,000 50 41,950 43,000 41,200 1,687,736
2011.09.29 42,050 650 41,400 42,850 40,700 1,537,678
2011.09.28 41,400 1,300 40,500 42,350 39,800 2,063,176
2011.09.27 40,100 2,900 39,000 40,900 39,000 1,771,946
2011.09.26 37,200 1,050 36,850 37,950 36,600 2,098,296
2011.09.23 36,150 3,600 37,750 38,350 35,800 2,737,273
2011.09.22 39,750 1,450 39,850 40,250 39,150 1,232,113
2011.09.21 41,200 150 41,700 42,350 40,900 973,239
2011.09.20 41,350 350 40,800 41,700 39,850 1,239,651
2011.09.19 41,000 750 40,100 41,650 39,000 1,561,246
2011.09.16 40,250 1,800 39,500 40,900 39,100 2,340,724
2011.09.15 38,450 1,750 41,200 41,200 36,550 2,704,700
2011.09.14 40,200 1,250 40,500 41,150 39,550 1,727,528
2011.09.09 41,450 1,550 42,950 43,150 40,950 1,368,853
2011.09.08 43,000 1,200 42,900 43,800 42,600 2,071,822
2011.09.07 41,800 1,600 41,300 41,850 40,950 1,046,377
2011.09.06 40,200 950 40,950 40,950 40,000 1,405,279
2011.09.05 41,150 1,600 42,000 42,000 40,850 1,601,487
2011.09.02 42,750 1,050 43,750 43,750 42,550 1,759,578
2011.09.01 43,800 1,100 44,800 45,500 43,800 2,281,341
2011.08.31 44,900 850 44,200 44,900 43,900 930,974
2011.08.30 44,050 550 45,300 45,450 44,000 1,556,130
2011.08.29 43,500 550 43,900 43,900 42,800 1,257,108
2011.08.26 42,950 750 41,400 43,450 41,400 1,536,817
2011.08.25 42,200 600 43,700 44,000 42,100 1,808,515
2011.08.24 42,800 2,200 44,750 44,800 41,950 2,751,996
2011.08.23 45,000 900 45,700 45,700 44,400 1,816,801
2011.08.22 45,900 700 44,500 46,150 44,000 1,484,502
2011.08.19 45,200 1,300 44,700 46,000 43,700 1,695,207
2011.08.18 46,500 300 47,000 47,000 45,000 1,329,628
2011.08.17 46,200 550 46,000 47,000 45,500 1,267,343
2011.08.16 45,650 2,800 44,250 45,900 44,250 2,104,957
2011.08.12 42,850 250 44,000 44,250 42,550 1,791,372
2011.08.11 43,100 800 41,500 43,500 41,450 2,622,940
2011.08.10 43,900 850 46,450 46,500 43,150 3,781,903
2011.08.09 44,750 1,500 43,800 45,700 40,500 4,497,329
2011.08.08 46,250 1,800 48,000 48,000 45,050 3,185,549
2011.08.05 48,050 1,800 47,850 49,600 47,750 2,663,030
2011.08.04 49,850 850 49,950 50,700 49,450 2,013,840
2011.08.03 49,000 500 49,100 49,350 48,450 1,724,614
2011.08.02 49,500 1,300 50,800 50,900 49,500 1,638,223
2011.08.01 50,800 300 50,700 51,300 50,400 1,387,950
2011.07.29 50,500 1,100 51,500 51,500 50,000 1,555,031
2011.07.28 51,600 1,100 51,700 52,000 51,000 1,038,549
2011.07.27 52,700 100 52,800 53,200 52,000 857,455
2011.07.26 52,800 1,300 51,700 52,800 51,700 961,501
2011.07.25 51,500 1,400 52,700 52,700 51,300 1,379,340
2011.07.22 52,900 200 53,500 54,000 52,400 2,258,849
2011.07.21 52,700 300 52,900 53,000 52,200 1,848,479
2011.07.20 52,400 1,800 51,000 52,700 50,900 2,360,781
2011.07.19 50,600 400 50,700 51,200 50,500 962,413
2011.07.18 51,000 100 51,200 51,300 50,200 1,021,070
2011.07.15 50,900 900 50,000 50,900 49,800 1,145,887
2011.07.14 50,000 0 50,300 50,300 49,200 1,259,432
2011.07.13 50,000 750 49,250 50,300 49,100 1,201,403
2011.07.12 49,250 600 49,500 49,750 49,250 1,317,504
2011.07.11 49,850 650 50,600 50,600 49,850 1,622,548
2011.07.08 50,500 1,500 51,600 51,800 49,850 8,450,692
2011.07.07 52,000 100 52,000 52,700 51,700 1,132,658
2011.07.06 51,900 300 51,900 53,000 51,500 1,604,269
2011.07.05 52,200 300 51,700 52,700 51,500 1,096,440
2011.07.04 51,900 500 51,900 52,500 51,500 1,654,056
2011.07.01 51,400 500 51,700 51,800 51,000 1,114,913
2011.06.30 50,900 400 51,500 51,700 50,500 1,364,263
2011.06.29 51,300 200 52,000 52,200 51,200 1,192,722
2011.06.28 51,100 200 51,400 52,000 51,100 1,517,376
2011.06.27 51,300 0 51,100 51,600 50,100 1,252,379
2011.06.24 51,300 800 51,000 52,500 50,800 3,348,467
2011.06.23 50,500 0 49,500 50,800 49,400 946,865
2011.06.22 50,500 300 51,000 51,300 50,100 1,909,391
2011.06.21 50,800 2,150 48,800 51,000 48,750 229,675
2011.06.20 48,650 300 48,600 48,700 47,800 855,697
2011.06.17 48,350 950 49,300 49,950 47,900 1,516,081
2011.06.16 49,300 1,000 50,300 50,400 48,750 1,105,685
2011.06.15 50,300 650 50,500 50,600 48,950 1,148,090
2011.06.14 49,650 0 49,900 50,700 49,100 1,166,896
2011.06.13 49,650 650 48,400 50,000 48,300 911,493
2011.06.10 49,000 50 49,500 50,700 49,000 1,434,320
2011.06.09 49,050 1,950 51,500 51,500 49,000 2,045,548
2011.06.08 51,000 500 50,500 51,000 49,800 1,440,353
2011.06.07 50,500 200 50,700 51,600 50,200 2,681,972
2011.06.03 50,700 1,850 48,900 50,800 48,700 2,341,446
2011.06.02 48,850 750 48,900 49,250 48,000 1,211,112
2011.06.01 49,600 1,050 49,700 50,100 48,850 1,535,274
2011.05.31 48,550 1,050 47,750 49,000 47,600 2,185,863
2011.05.30 47,500 750 48,200 48,900 47,300 1,334,805
2011.05.27 48,250 200 48,550 48,550 47,750 1,068,557
2011.05.26 48,450 350 48,100 48,600 47,900 895,436
2011.05.25 48,100 200 48,200 48,250 47,250 1,077,195
2011.05.24 48,300 550 48,000 49,150 47,850 1,561,798
2011.05.23 47,750 350 47,600 48,300 47,300 1,277,392
2011.05.20 47,400 200 47,350 48,150 47,050 1,481,993
2011.05.19 47,600 1,000 48,050 48,350 47,200 2,025,644
2011.05.18 48,600 0 48,900 48,900 47,600 1,613,191
2011.05.17 48,600 1,400 47,600 48,850 47,500 1,832,888
2011.05.16 47,200 750 47,550 48,100 47,200 1,838,425
2011.05.13 47,950 1,650 49,950 50,300 47,900 2,713,693
2011.05.12 49,600 1,300 50,000 50,300 49,600 2,430,609
2011.05.11 50,700 200 51,000 51,100 50,100 779,551
2011.05.09 50,500 800 51,100 51,600 50,000 1,541,654
2011.05.06 51,300 900 52,000 52,800 51,300 2,374,509
2011.05.04 52,200 200 53,000 53,000 51,400 2,222,026
2011.05.03 52,400 200 52,500 53,000 52,200 2,417,982
2011.04.29 52,500 3,000 50,400 52,600 50,100 6,861,474
2011.04.28 49,500 100 49,700 49,900 48,850 2,546,488
2011.04.27 49,400 2,050 47,450 49,400 47,400 3,767,882
2011.04.26 47,350 300 47,700 47,700 46,300 2,088,763
2011.04.25 47,050 450 47,500 47,850 46,800 1,170,488
2011.04.22 47,500 1,250 46,300 47,750 45,950 2,210,904
2011.04.21 46,250 1,150 47,900 47,900 46,050 3,354,332
2011.04.20 47,400 800 46,950 47,650 46,650 2,270,245
2011.04.19 46,600 200 46,200 46,750 45,650 1,956,388
2011.04.18 46,800 1,550 48,500 48,600 46,250 2,985,183
2011.04.15 48,350 350 47,800 48,400 47,750 1,478,609
2011.04.14 48,000 550 48,150 48,500 47,400 3,506,953
2011.04.13 48,550 600 48,150 48,600 47,950 1,608,263
2011.04.12 47,950 450 48,500 49,000 47,650 1,980,383
2011.04.11 48,400 650 49,200 49,200 48,200 2,065,516
2011.04.08 49,050 700 50,100 50,200 48,600 2,180,344
2011.04.07 49,750 450 50,600 50,600 49,200 2,108,444
2011.04.06 50,200 1,300 51,600 51,700 49,800 2,271,606
2011.04.05 51,500 0 51,700 51,900 50,700 1,992,252
2011.04.04 51,500 1,550 50,400 51,600 50,300 2,788,361
2011.04.01 49,950 100 49,750 50,200 49,450 2,186,618
2011.03.31 49,850 1,100 49,650 50,200 49,200 3,281,096
2011.03.30 48,750 900 47,600 48,750 47,450 2,089,951
2011.03.29 47,850 100 47,750 48,250 47,500 1,379,688
2011.03.28 47,950 650 48,600 48,650 47,800 1,729,830
2011.03.25 48,600 200 48,700 48,850 47,800 2,406,915
2011.03.24 48,400 500 48,000 48,550 47,850 1,427,735
2011.03.23 47,900 500 48,100 48,200 47,400 1,882,004
2011.03.22 48,400 850 48,950 49,150 48,050 2,221,549
2011.03.21 49,250 650 49,700 49,900 48,950 1,281,582
2011.03.18 49,900 350 49,400 49,900 48,700 1,533,719
2011.03.17 49,550 50 48,400 49,950 48,350 1,220,894
2011.03.16 49,500 2,450 48,200 49,650 47,700 1,964,042
2011.03.15 47,050 1,250 48,850 49,800 47,000 2,393,217
2011.03.14 48,300 600 47,500 49,050 46,950 1,559,092
2011.03.11 48,900 750 49,100 49,450 48,050 1,231,070
2011.03.10 49,650 1,250 51,400 51,500 49,500 1,975,569
2011.03.09 50,900 600 50,600 52,000 50,400 2,121,237
2011.03.08 50,300 900 49,000 51,000 49,000 1,377,189
2011.03.07 49,400 600 49,400 50,200 49,300 982,887
2011.03.04 50,000 2,050 48,400 50,500 47,950 1,746,190
2011.03.03 47,950 1,600 46,450 48,000 46,450 912,816
2011.03.02 46,350 750 46,400 47,300 46,150 1,480,021
2011.02.28 47,100 850 47,550 48,450 47,100 1,249,026
2011.02.25 47,950 550 48,800 48,950 47,950 1,099,956
2011.02.24 48,500 800 47,800 48,700 47,650 1,481,525
2011.02.23 47,700 200 48,050 48,550 47,600 1,134,736
2011.02.22 47,900 450 46,800 48,750 46,150 1,767,718
2011.02.21 47,450 550 48,200 48,200 46,850 1,784,289
2011.02.18 48,000 450 47,850 48,750 47,400 2,085,612
2011.02.17 47,550 1,400 49,350 49,600 47,300 1,507,996
2011.02.16 48,950 50 49,000 50,000 48,700 926,146
2011.02.15 48,900 900 49,400 49,800 48,750 1,459,966
2011.02.14 49,800 1,100 49,050 49,950 49,000 1,309,076
2011.02.11 48,700 1,000 50,400 50,600 48,350 1,966,828
2011.02.10 49,700 1,400 51,500 51,900 49,400 2,068,513
2011.02.09 51,100