diff --git a/.gitignore b/.gitignore index 6a18ad4..07d55a6 100644 --- a/.gitignore +++ b/.gitignore @@ -1,4 +1,8 @@ # ---> Python +.idea +*.db +*.json + # Byte-compiled / optimized / DLL files __pycache__/ *.py[cod] diff --git a/README.md b/README.md index 277374d..a966619 100644 --- a/README.md +++ b/README.md @@ -1,2 +1,2 @@ -# DeepStock +# StockPredictor diff --git a/resources/122630.txt b/resources/122630.txt new file mode 100644 index 0000000..6176cd7 --- /dev/null +++ b/resources/122630.txt @@ -0,0 +1,446 @@ +DATE close diff open high low volume avg3 avg5 avg7 avg10 avg20 avg30 avg60 avg90 avg100 avg120 avg150 avg180 avg200 avg240 +2019-04-25 13240 45 13280 13365 13165 10632738 13240 13240 13240 13240 13240 13240 13240 13240 13240 13240 13240 13240 13240 13240 +2019-04-26 13075 165 13100 13185 12940 14872469 13158 13158 13158 13158 13158 13158 13158 13158 13158 13158 13158 13158 13158 13158 +2019-04-29 13595 520 13175 13595 13130 15858317 13303 13303 13303 13303 13303 13303 13303 13303 13303 13303 13303 13303 13303 13303 +2019-04-30 13415 180 13560 13580 13200 19659398 13362 13331 13331 13331 13331 13331 13331 13331 13331 13331 13331 13331 13331 13331 +2019-05-02 13530 115 13270 13605 13225 14302649 13513 13371 13371 13371 13371 13371 13371 13371 13371 13371 13371 13371 13371 13371 +2019-05-03 13295 235 13485 13500 13240 15460211 13413 13382 13358 13358 13358 13358 13358 13358 13358 13358 13358 13358 13358 13358 +2019-05-07 13070 225 13005 13095 12820 22571224 13298 13381 13317 13317 13317 13317 13317 13317 13317 13317 13317 13317 13317 13317 +2019-05-08 12950 120 12750 13100 12715 15760878 13105 13252 13276 13271 13271 13271 13271 13271 13271 13271 13271 13271 13271 13271 +2019-05-09 12210 740 12850 12890 12140 35934867 12743 13011 13152 13153 13153 13153 13153 13153 13153 13153 13153 13153 13153 13153 +2019-05-10 12225 15 12275 12405 11990 37013993 12462 12750 12956 13060 13060 13060 13060 13060 13060 13060 13060 13060 13060 13060 +2019-05-13 11930 295 12010 12145 11900 21058575 12122 12477 12744 12930 12958 12958 12958 12958 12958 12958 12958 12958 12958 12958 +2019-05-14 11900 30 11705 12055 11655 25217998 12018 12243 12511 12812 12870 12870 12870 12870 12870 12870 12870 12870 12870 12870 +2019-05-15 12000 100 11925 12095 11790 20912109 11943 12053 12326 12652 12803 12803 12803 12803 12803 12803 12803 12803 12803 12803 +2019-05-16 11675 325 12005 12005 11615 26398132 11858 11946 12127 12478 12722 12722 12722 12722 12722 12722 12722 12722 12722 12722 +2019-05-17 11515 160 11800 11840 11480 21208138 11730 11804 11922 12277 12642 12642 12642 12642 12642 12642 12642 12642 12642 12642 +2019-05-20 11565 50 11630 11800 11530 20961949 11585 11731 11830 12104 12574 12574 12574 12574 12574 12574 12574 12574 12574 12574 +2019-05-21 11690 125 11585 11880 11550 22802034 11590 11689 11754 11966 12522 12522 12522 12522 12522 12522 12522 12522 12522 12522 +2019-05-22 11720 30 11760 11790 11480 26034291 11658 11633 11724 11843 12478 12478 12478 12478 12478 12478 12478 12478 12478 12478 +2019-05-23 11685 35 11720 11745 11525 20535742 11698 11635 11693 11790 12436 12436 12436 12436 12436 12436 12436 12436 12436 12436 +2019-05-24 11525 160 11585 11680 11410 24061676 11643 11637 11625 11720 12390 12390 12390 12390 12390 12390 12390 12390 12390 12390 +2019-05-27 11540 15 11495 11640 11415 19285851 11583 11632 11606 11682 12306 12350 12350 12350 12350 12350 12350 12350 12350 12350 +2019-05-28 11575 35 11520 11655 11430 20790693 11547 11609 11614 11649 12230 12315 12315 12315 12315 12315 12315 12315 12315 12315 +2019-05-29 11240 335 11480 11510 11150 35990405 11452 11513 11568 11573 12113 12268 12268 12268 12268 12268 12268 12268 12268 12268 +2019-05-30 11455 215 11280 11470 11275 22366574 11423 11467 11534 11551 12015 12234 12234 12234 12234 12234 12234 12234 12234 12234 +2019-05-31 11405 50 11400 11565 11270 26228590 11367 11443 11489 11540 11908 12201 12201 12201 12201 12201 12201 12201 12201 12201 +2019-06-03 11800 395 11340 11825 11290 26104266 11553 11495 11506 11564 11834 12186 12186 12186 12186 12186 12186 12186 12186 12186 +2019-06-04 11755 45 11770 11835 11695 16680875 11653 11531 11539 11570 11768 12170 12170 12170 12170 12170 12170 12170 12170 12170 +2019-06-05 11775 20 11955 12025 11750 21023334 11777 11638 11572 11576 11709 12156 12156 12156 12156 12156 12156 12156 12156 12156 +2019-06-07 11790 15 11800 11970 11630 25882835 11773 11705 11603 11586 11688 12143 12143 12143 12143 12143 12143 12143 12143 12143 +2019-06-10 12125 335 11950 12170 11845 28882750 11897 11849 11729 11646 11683 12142 12142 12142 12142 12142 12142 12142 12142 12142 +2019-06-11 12255 130 12090 12285 12050 19808208 12057 11940 11844 11718 11700 12110 12146 12146 12146 12146 12146 12146 12146 12146 +2019-06-12 12170 85 12240 12330 12160 14085240 12183 12023 11953 11777 11713 12079 12147 12147 12147 12147 12147 12147 12147 12147 +2019-06-13 11985 185 12130 12185 11805 31324042 12137 12065 11979 11852 11712 12026 12142 12142 12142 12142 12142 12142 12142 12142 +2019-06-14 11975 10 12000 12105 11845 17509413 12043 12102 12011 11904 11727 11978 12137 12137 12137 12137 12137 12137 12137 12137 +2019-06-17 11985 10 11945 12110 11905 15732808 11982 12074 12041 11962 11751 11926 12133 12133 12133 12133 12133 12133 12133 12133 +2019-06-18 12095 110 11960 12140 11945 14915412 12018 12042 12084 11991 11777 11886 12132 12132 12132 12132 12132 12132 12132 12132 +2019-06-19 12420 325 12355 12465 12335 22536825 12167 12092 12126 12058 11814 11864 12139 12139 12139 12139 12139 12139 12139 12139 +2019-06-20 12500 80 12435 12510 12375 14276631 12338 12195 12161 12130 11853 11850 12149 12149 12149 12149 12149 12149 12149 12149 +2019-06-21 12430 70 12530 12530 12385 14958069 12450 12286 12199 12194 11890 11857 12156 12156 12156 12156 12156 12156 12156 12156 +2019-06-24 12460 30 12475 12560 12425 14749586 12463 12381 12266 12228 11937 11865 12164 12164 12164 12164 12164 12164 12164 12164 +2019-06-25 12430 30 12460 12585 12335 16685609 12440 12448 12331 12245 11981 11881 12170 12170 12170 12170 12170 12170 12170 12170 +2019-06-26 12455 25 12390 12515 12380 12657234 12448 12455 12399 12274 12025 11900 12177 12177 12177 12177 12177 12177 12177 12177 +2019-06-27 12750 295 12505 12800 12475 18958299 12545 12505 12492 12350 12101 11925 12190 12190 12190 12190 12190 12190 12190 12190 +2019-06-28 12695 55 12745 12800 12630 9837833 12633 12558 12531 12422 12163 11959 12202 12202 12202 12202 12202 12202 12202 12202 +2019-07-01 12710 15 12900 12945 12660 18728909 12718 12608 12561 12494 12228 11999 12213 12213 12213 12213 12213 12213 12213 12213 +2019-07-02 12550 160 12575 12700 12450 17382884 12652 12632 12579 12540 12266 12032 12220 12220 12220 12220 12220 12220 12220 12220 +2019-07-03 12220 330 12530 12610 12180 26385093 12493 12585 12544 12520 12289 12049 12220 12220 12220 12220 12220 12220 12220 12220 +2019-07-04 12420 200 12260 12430 12190 17699595 12397 12519 12543 12512 12321 12072 12224 12224 12224 12224 12224 12224 12224 12224 +2019-07-05 12405 15 12450 12490 12240 17774649 12348 12461 12536 12510 12352 12096 12228 12228 12228 12228 12228 12228 12228 12228 +2019-07-08 11875 530 12195 12195 11860 26500612 12233 12294 12411 12451 12339 12108 12221 12221 12221 12221 12221 12221 12221 12221 +2019-07-09 11815 60 11945 12020 11815 19656560 12032 12147 12285 12390 12317 12117 12213 12213 12213 12213 12213 12213 12213 12213 +2019-07-10 11920 105 11945 12025 11900 14590336 11870 12087 12172 12336 12305 12129 12208 12208 12208 12208 12208 12208 12208 12208 +2019-07-11 12215 295 12025 12275 12025 19635492 11983 12046 12124 12282 12316 12161 12208 12208 12208 12208 12208 12208 12208 12208 +2019-07-12 12260 45 12210 12295 12120 10668092 12132 12017 12130 12239 12330 12188 12209 12209 12209 12209 12209 12209 12209 12209 +2019-07-15 12235 25 12200 12295 12100 12409281 12237 12089 12104 12192 12343 12216 12209 12209 12209 12209 12209 12209 12209 12209 +2019-07-16 12360 125 12235 12400 12195 15810918 12285 12198 12097 12172 12356 12234 12212 12212 12212 12212 12212 12212 12212 12212 +2019-07-17 12110 250 12230 12235 12040 14866421 12235 12236 12131 12162 12341 12246 12210 12210 12210 12210 12210 12210 12210 12210 +2019-07-18 12055 55 12035 12150 11975 15497387 12175 12204 12165 12125 12318 12256 12207 12207 12207 12207 12207 12207 12207 12207 +2019-07-19 12410 355 12170 12460 12170 21042474 12192 12234 12235 12126 12318 12276 12211 12211 12211 12211 12211 12211 12211 12211 +2019-07-22 12395 15 12315 12475 12300 11010996 12287 12266 12261 12178 12314 12285 12214 12214 12214 12214 12214 12214 12214 12214 +2019-07-23 12520 125 12450 12590 12405 14903648 12442 12298 12298 12248 12319 12294 12202 12219 12219 12219 12219 12219 12219 12219 +2019-07-24 12275 245 12475 12575 12235 16295473 12397 12331 12304 12284 12310 12298 12188 12220 12220 12220 12220 12220 12220 12220 +2019-07-25 12235 40 12360 12385 12100 17733567 12343 12367 12286 12286 12284 12306 12166 12220 12220 12220 12220 12220 12220 12220 +2019-07-26 12170 65 12120 12190 12055 12518707 12227 12319 12294 12276 12258 12312 12145 12219 12219 12219 12219 12219 12219 12219 +2019-07-29 11810 360 12165 12165 11745 26694959 12072 12202 12259 12234 12213 12307 12116 12213 12213 12213 12213 12213 12213 12213 +2019-07-30 11890 80 11860 11960 11840 12413574 11957 12076 12185 12187 12180 12300 12093 12208 12208 12208 12208 12208 12208 12208 +2019-07-31 11675 215 11880 11920 11560 22546568 11792 11956 12082 12144 12152 12275 12070 12200 12200 12200 12200 12200 12200 12200 +2019-08-01 11615 60 11520 11750 11485 15120977 11727 11832 11953 12100 12112 12246 12048 12191 12191 12191 12191 12191 12191 12191 +2019-08-02 11375 240 11400 11425 11250 23074208 11555 11673 11824 11996 12061 12210 12034 12180 12180 12180 12180 12180 12180 12180 +2019-08-05 10885 490 11250 11250 10835 32773134 11292 11488 11631 11845 12011 12158 12011 12161 12161 12161 12161 12161 12161 12161 +2019-08-06 10580 305 10435 10850 10340 46079984 10947 11226 11404 11651 11950 12096 11989 12139 12139 12139 12139 12139 12139 12139 +2019-08-07 10440 140 10615 10670 10365 24959487 10635 10979 11209 11468 11876 12029 11964 12115 12115 12115 12115 12115 12115 12115 +2019-08-08 10540 100 10620 10705 10460 29042924 10520 10764 11016 11298 11792 11955 11940 12094 12094 12094 12094 12094 12094 12094 +2019-08-09 10690 150 10685 10760 10630 19281300 10557 10627 10875 11150 11713 11888 11924 12075 12075 12075 12075 12075 12075 12075 +2019-08-12 10710 20 10690 10775 10615 12307424 10647 10592 10746 11040 11637 11822 11910 12057 12057 12057 12057 12057 12057 12057 +2019-08-13 10495 215 10540 10620 10475 17820120 10632 10575 10620 10900 11544 11753 11892 12036 12036 12036 12036 12036 12036 12036 +2019-08-14 10650 155 10720 10815 10630 20609720 10618 10617 10586 10798 11471 11701 11875 12018 12018 12018 12018 12018 12018 12018 +2019-08-16 10555 95 10450 10555 10380 20085781 10567 10620 10583 10692 11396 11639 11856 11999 11999 11999 11999 11999 11999 11999 +2019-08-19 10705 150 10665 10730 10605 12371244 10637 10623 10621 10625 11310 11582 11839 11983 11983 11983 11983 11983 11983 11983 +2019-08-20 10920 215 10700 10955 10650 21866879 10727 10665 10675 10628 11237 11550 11829 11970 11970 11970 11970 11970 11970 11970 +2019-08-21 10955 35 10865 11030 10860 14903303 10860 10757 10713 10666 11158 11522 11820 11957 11957 11957 11957 11957 11957 11957 +2019-08-22 10780 175 10950 10965 10760 18954833 10885 10783 10723 10700 11084 11484 11806 11943 11943 11943 11943 11943 11943 11943 +2019-08-23 10765 15 10650 10810 10645 13498069 10833 10825 10761 10722 11010 11435 11798 11928 11928 11928 11928 11928 11928 11928 +2019-08-26 10455 310 10400 10495 10320 17448103 10667 10775 10734 10699 10924 11375 11782 11911 11911 11911 11911 11911 11911 11911 +2019-08-27 10510 55 10525 10645 10465 12460938 10577 10693 10727 10679 10860 11318 11767 11894 11894 11894 11894 11894 11894 11894 +2019-08-28 10705 195 10590 10725 10535 13571673 10557 10643 10727 10700 10800 11262 11748 11881 11881 11881 11881 11881 11881 11881 +2019-08-29 10595 110 10760 10760 10540 20748253 10603 10606 10681 10694 10746 11212 11729 11866 11866 11866 11866 11866 11866 11866 +2019-08-30 10970 375 10750 11030 10750 19355214 10757 10647 10683 10736 10714 11176 11716 11856 11856 11856 11856 11856 11856 11856 +2019-09-02 10980 10 10895 11040 10890 9076253 10848 10752 10711 10764 10694 11128 11702 11846 11846 11846 11846 11846 11846 11846 +2019-09-03 10905 75 10925 11040 10855 12843933 10952 10831 10731 10762 10695 11078 11682 11835 11835 11835 11835 11835 11835 11835 +2019-09-04 11210 305 10890 11210 10860 16709909 11032 10932 10839 10788 10727 11035 11664 11813 11829 11829 11829 11829 11829 11829 +2019-09-05 11420 210 11245 11570 11240 26578849 11178 11097 10969 10852 10776 11006 11652 11794 11824 11824 11824 11824 11824 11824 +2019-09-06 11520 100 11560 11590 11460 13851736 11383 11207 11086 10927 10825 10982 11644 11771 11821 11821 11821 11821 11821 11821 +2019-09-09 11685 165 11600 11800 11555 19696730 11542 11348 11241 11050 10874 10966 11639 11752 11819 11819 11819 11819 11819 11819 +2019-09-10 11805 120 11715 11825 11685 15316182 11670 11528 11361 11180 10929 10966 11636 11733 11819 11819 11819 11819 11819 11819 +2019-09-11 11970 165 11900 12020 11880 18599663 11820 11680 11502 11306 11003 10969 11634 11718 11821 11821 11821 11821 11821 11821 +2019-09-16 12055 85 12080 12080 11885 17063649 11943 11807 11666 11452 11073 10982 11628 11707 11823 11823 11823 11823 11823 11823 +2019-09-17 12060 5 12025 12100 11975 10760241 12028 11915 11788 11561 11148 10996 11621 11697 11826 11826 11826 11826 11826 11826 +2019-09-18 12195 135 12100 12230 12000 13819710 12103 12017 11899 11682 11223 11024 11617 11697 11829 11829 11829 11829 11829 11829 +2019-09-19 12350 155 12180 12450 12160 18857312 12202 12126 12017 11827 11294 11072 11615 11698 11835 11835 11835 11835 11835 11835 +2019-09-20 12470 120 12340 12505 12305 13411075 12338 12226 12129 11953 11370 11136 11616 11704 11827 11841 11841 11841 11841 11841 +2019-09-23 12485 15 12435 12530 12410 13250637 12435 12312 12226 12060 11456 11204 11616 11711 11821 11847 11847 11847 11847 11847 +2019-09-24 12645 160 12480 12645 12410 17190475 12533 12429 12323 12172 11550 11274 11615 11718 11811 11855 11855 11855 11855 11855 +2019-09-25 12295 350 12495 12555 12280 14164961 12475 12449 12357 12233 11642 11327 11608 11725 11800 11859 11859 11859 11859 11859 +2019-09-26 12330 35 12390 12480 12220 13103094 12423 12445 12396 12286 11732 11381 11602 11734 11788 11864 11864 11864 11864 11864 +2019-09-27 12080 250 12280 12280 11995 12341070 12235 12367 12379 12296 11801 11434 11594 11740 11776 11866 11866 11866 11866 11866 +2019-09-30 12255 175 12005 12300 11965 14247583 12222 12321 12366 12316 11884 11488 11594 11746 11768 11869 11869 11869 11869 11869 +2019-10-01 12350 95 12245 12445 12215 13615694 12228 12262 12349 12346 11953 11548 11593 11753 11762 11874 11874 11874 11874 11874 +2019-10-02 11815 535 12150 12160 11815 18828245 12140 12166 12253 12308 11995 11584 11583 11754 11758 11873 11873 11873 11873 11873 +2019-10-04 11720 95 11755 11955 11720 19074976 11962 12044 12121 12244 12036 11611 11581 11757 11753 11872 11872 11872 11872 11872 +2019-10-07 11755 35 11860 11915 11675 16060497 11763 11979 12044 12173 12063 11638 11580 11759 11751 11871 11871 11871 11871 11871 +2019-10-08 12070 315 11790 12095 11790 21136026 11848 11942 12006 12132 12096 11681 11582 11764 11753 11873 11873 11873 11873 11873 +2019-10-10 11900 170 11840 11995 11590 32348608 11908 11852 11981 12057 12114 11719 11577 11772 11752 11873 11873 11873 11873 11873 +2019-10-11 12065 165 12135 12165 11995 21600380 12012 11902 11954 12034 12134 11772 11574 11779 11756 11874 11874 11874 11874 11874 +2019-10-14 12320 255 12345 12435 12300 17085213 12095 12022 11949 12033 12159 11833 11575 11789 11764 11878 11878 11878 11878 11878 +2019-10-15 12340 20 12295 12385 12275 13136007 12242 12139 12024 12059 12178 11887 11575 11795 11772 11882 11882 11882 11882 11882 +2019-10-16 12485 145 12495 12610 12405 20216119 12382 12222 12134 12082 12199 11950 11581 11803 11780 11887 11887 11887 11887 11887 +2019-10-17 12400 85 12525 12535 12355 10130590 12408 12322 12226 12087 12216 11998 11587 11810 11786 11892 11892 11892 11892 11892 +2019-10-18 12160 240 12450 12560 12150 16040085 12348 12341 12239 12122 12214 12037 11583 11814 11791 11894 11894 11894 11894 11894 +2019-10-21 12285 125 12200 12300 12185 9240835 12282 12334 12294 12178 12211 12083 11581 11816 11799 11897 11897 11897 11897 11897 +2019-10-22 12625 340 12425 12660 12395 17336459 12357 12391 12374 12265 12219 12130 11583 11820 11810 11892 11903 11903 11903 11903 +2019-10-23 12470 155 12570 12605 12420 11377061 12460 12388 12395 12305 12218 12165 11586 11823 11818 11887 11908 11908 11908 11908 +2019-10-24 12540 70 12580 12610 12325 15204678 12545 12416 12424 12369 12213 12199 11591 11829 11832 11878 11913 11913 11913 11913 +2019-10-25 12555 15 12605 12625 12440 10825206 12522 12495 12434 12418 12226 12228 11597 11836 11842 11871 11918 11918 11918 11918 +2019-10-28 12635 80 12670 12765 12585 11796892 12577 12565 12467 12450 12241 12256 11611 11843 11855 11864 11924 11924 11924 11924 +2019-10-29 12590 45 12740 12780 12550 13566288 12593 12558 12529 12474 12267 12277 11623 11848 11863 11858 11929 11929 11929 11929 +2019-10-30 12390 200 12610 12625 12365 13971218 12538 12542 12544 12465 12274 12288 11635 11848 11869 11852 11933 11933 11933 11933 +2019-10-31 12470 80 12530 12730 12450 16166499 12483 12528 12521 12472 12280 12302 11649 11848 11876 11848 11937 11937 11937 11937 +2019-11-01 12665 195 12470 12670 12415 10318602 12508 12550 12549 12522 12322 12317 11670 11850 11885 11852 11943 11943 11943 11943 +2019-11-04 13050 385 12800 13060 12800 17094394 12728 12633 12622 12599 12388 12340 11706 11857 11894 11859 11951 11951 11951 11951 +2019-11-05 13210 160 13080 13235 13040 15246844 12975 12757 12716 12658 12461 12365 11750 11866 11904 11870 11961 11961 11961 11961 +2019-11-06 13225 15 13220 13400 13175 19255550 13162 12924 12800 12733 12519 12390 11797 11874 11914 11881 11970 11970 11970 11970 +2019-11-07 13195 30 13185 13265 13100 10729631 13210 13069 12886 12798 12584 12408 11841 11879 11926 11891 11980 11980 11980 11980 +2019-11-08 13100 95 13345 13380 13075 14478508 13173 13156 12988 12853 12636 12435 11881 11884 11937 11902 11988 11988 11988 11988 +2019-11-11 12880 220 13110 13110 12855 10990680 13058 13122 13046 12878 12664 12453 11917 11886 11946 11914 11995 11995 11995 11995 +2019-11-12 13140 260 12980 13145 12895 9551978 13040 13108 13114 12932 12704 12489 11961 11892 11957 11927 12003 12003 12003 12003 +2019-11-13 12910 230 13055 13055 12855 13937695 12977 13045 13094 12984 12725 12510 11999 11900 11962 11937 12010 12010 12010 12010 +2019-11-14 13100 190 12940 13100 12910 12975608 13050 13026 13079 13048 12760 12536 12042 11907 11968 11949 12018 12018 12018 12018 +2019-11-15 13480 380 13180 13520 13115 22993642 13163 13102 13115 13129 12826 12591 12088 11919 11978 11964 12028 12028 12028 12028 +2019-11-18 13455 25 13510 13510 13375 11366122 13345 13217 13152 13170 12884 12649 12130 11937 11988 11980 12038 12038 12038 12038 +2019-11-19 13340 115 13315 13380 13150 16348186 13425 13257 13186 13182 12920 12702 12170 11954 11997 11995 12048 12048 12048 12048 +2019-11-20 13015 325 13205 13275 12990 14188155 13270 13278 13206 13162 12947 12733 12207 11966 12003 12007 12054 12054 12054 12054 +2019-11-21 12610 405 12960 12995 12545 23528284 12988 13180 13130 13103 12951 12757 12238 11970 12002 12018 12058 12058 12058 12058 +2019-11-22 12740 130 12650 12780 12625 10989342 12788 13032 13106 13067 12960 12779 12276 11976 12002 12029 12063 12063 12063 12063 +2019-11-25 13015 275 12875 13105 12875 13123270 12788 12944 13094 13080 12979 12802 12318 11984 12005 12042 12070 12070 12070 12070 +2019-11-26 13025 10 13095 13235 13020 20976137 12927 12881 13029 13069 13001 12825 12356 11992 12010 12052 12076 12076 12076 12076 +2019-11-27 13040 15 13100 13190 12915 12329260 13027 12886 12969 13082 13033 12844 12397 12002 12018 12063 12083 12083 12083 12083 +2019-11-28 12925 115 12900 13030 12865 8720603 12997 12949 12910 13064 13056 12861 12430 12012 12023 12073 12088 12088 12088 12088 +2019-11-29 12470 455 12970 13015 12455 21332558 12812 12895 12832 12964 13046 12872 12454 12012 12024 12078 12091 12091 12091 12091 +2019-12-02 12575 105 12630 12720 12535 11259136 12657 12807 12827 12876 13022 12881 12482 12014 12031 12082 12094 12094 12094 12094 +2019-12-03 12440 135 12335 12470 12225 15083737 12495 12690 12784 12786 12984 12875 12503 12013 12037 12084 12089 12096 12096 12096 +2019-12-04 12255 185 12260 12305 12125 16391520 12423 12533 12676 12710 12936 12868 12517 12013 12040 12084 12083 12097 12097 12097 +2019-12-05 12220 35 12390 12465 12115 17344067 12305 12392 12561 12670 12887 12857 12528 12013 12040 12086 12074 12098 12098 12098 +2019-12-06 12480 260 12305 12515 12305 13758595 12318 12394 12481 12644 12856 12855 12542 12016 12042 12090 12068 12101 12101 12101 +2019-12-09 12605 125 12580 12655 12505 11181598 12435 12400 12435 12604 12842 12854 12555 12025 12046 12096 12062 12104 12104 12104 +2019-12-10 12730 125 12550 12735 12490 10713113 12605 12458 12472 12574 12822 12858 12568 12035 12050 12101 12058 12108 12108 12108 +2019-12-11 12830 100 12700 12855 12640 14309724 12722 12573 12509 12553 12818 12873 12580 12048 12057 12104 12056 12113 12113 12113 +2019-12-12 13265 435 12950 13265 12915 17018885 12942 12782 12626 12587 12826 12900 12601 12066 12069 12111 12058 12120 12120 12120 +2019-12-13 13720 455 13570 13725 13560 22113574 13272 13030 12836 12712 12838 12935 12626 12092 12082 12122 12069 12130 12130 12130 +2019-12-16 13690 30 13685 13785 13675 15927755 13558 13247 13046 12824 12850 12956 12648 12123 12095 12132 12078 12140 12140 12140 +2019-12-17 14065 375 13800 14105 13745 22756663 13825 13514 13272 12986 12886 12985 12675 12162 12111 12145 12093 12152 12152 12152 +2019-12-18 14050 15 14090 14230 13990 15466984 13935 13758 13479 13166 12938 13012 12701 12202 12128 12159 12107 12163 12163 12163 +2019-12-19 14080 30 14165 14225 13955 13986524 14065 13921 13671 13352 13011 13042 12725 12241 12147 12170 12121 12175 12175 12175 +2019-12-20 14145 65 14190 14210 14050 12985650 14092 14006 13859 13518 13081 13076 12756 12280 12167 12182 12137 12187 12187 12187 +2019-12-23 14125 20 14255 14270 14050 10422755 14117 14093 13982 13670 13137 13118 12786 12318 12190 12194 12155 12199 12199 12199 +2019-12-24 13930 195 14145 14165 13925 8808411 14067 14066 14012 13790 13182 13144 12816 12356 12210 12205 12170 12209 12209 12209 +2019-12-26 14045 115 13940 14125 13845 9833293 14033 14065 14063 13912 13232 13182 12846 12393 12234 12220 12186 12220 12220 12220 +2019-12-27 14485 440 14175 14700 14135 25871608 14153 14146 14123 14034 13310 13228 12882 12437 12263 12238 12205 12234 12234 12234 +2019-12-30 14425 60 14470 14555 14400 7844724 14318 14202 14176 14104 13408 13260 12925 12478 12293 12254 12223 12247 12247 12247 +2020-01-02 14060 365 14425 14470 14015 12770663 14323 14189 14174 14141 13482 13280 12964 12513 12325 12273 12240 12257 12257 12257 +2020-01-03 14070 10 14305 14465 13910 22193579 14185 14217 14163 14142 13564 13304 13003 12548 12360 12291 12257 12268 12268 12268 +2020-01-06 13840 230 13820 13950 13785 11065698 13990 14176 14122 14120 13643 13332 13032 12582 12394 12307 12272 12277 12277 12277 +2020-01-07 14115 275 13990 14230 13955 12317210 14008 14102 14149 14124 13738 13382 13069 12619 12430 12323 12291 12288 12288 12288 +2020-01-08 13955 160 13905 14090 13750 15903202 13970 14008 14136 14105 13812 13422 13101 12658 12462 12337 12308 12297 12297 12297 +2020-01-09 14395 440 14300 14395 14210 12209364 14155 14075 14123 14132 13901 13468 13136 12701 12499 12355 12327 12309 12309 12309 +2020-01-10 14650 255 14420 14670 14395 19235749 14333 14191 14155 14204 13997 13523 13174 12745 12541 12374 12346 12323 12323 12323 +2020-01-13 14970 320 14660 14970 14630 18529542 14672 14417 14285 14296 14104 13587 13215 12794 12584 12398 12368 12338 12338 12338 +2020-01-14 15100 130 15130 15300 15060 20708630 14907 14614 14432 14358 14196 13660 13260 12840 12629 12424 12390 12353 12353 12353 +2020-01-15 14910 190 15020 15060 14855 10481844 14993 14805 14585 14406 14255 13741 13306 12883 12671 12444 12411 12367 12367 12367 +2020-01-16 15250 340 14910 15250 14875 11889208 15087 14976 14747 14526 14333 13830 13356 12932 12715 12468 12432 12383 12383 12383 +2020-01-17 15305 55 15395 15550 15225 15733296 15155 15107 14940 14649 14395 13926 13400 12977 12758 12491 12452 12395 12400 12400 +2020-01-20 15535 230 15420 15695 15415 17193413 15363 15220 15103 14818 14470 14035 13451 13023 12806 12519 12474 12409 12417 12417 +2020-01-21 15160 375 15475 15550 15140 10821776 15333 15232 15176 14923 14524 14133 13495 13063 12850 12543 12496 12417 12432 12432 +2020-01-22 15570 410 15070 15595 15060 15833417 15422 15364 15261 15084 14595 14236 13545 13106 12901 12571 12520 12429 12449 12449 +2020-01-23 15190 380 15375 15410 15150 14456065 15307 15352 15274 15164 14648 14322 13588 13144 12948 12600 12541 12438 12464 12464 +2020-01-28 14315 875 14465 14610 14155 19627071 15025 15154 15189 15130 14667 14375 13617 13170 12984 12620 12556 12444 12474 12474 +2020-01-29 14355 40 14420 14485 14195 18747378 14620 14918 15061 15069 14683 14426 13649 13196 13021 12642 12569 12451 12484 12484 +2020-01-30 13800 555 14310 14355 13700 21511988 14157 14646 14846 14939 14648 14444 13672 13215 13050 12660 12577 12456 12491 12491 +2020-01-31 13500 300 13965 14065 13495 23114273 13885 14232 14556 14798 14602 14436 13686 13229 13075 12678 12584 12463 12496 12496 +2020-02-03 13505 5 13155 13620 13040 38933231 13602 13895 14319 14624 14574 14430 13693 13242 13101 12700 12591 12470 12501 12501 +2020-02-04 13995 490 13510 14050 13490 32558778 13667 13831 14094 14492 14571 14428 13706 13259 13129 12728 12602 12482 12509 12509 +2020-02-05 14115 120 14275 14335 13970 25175014 13872 13783 13941 14350 14584 14430 13721 13277 13156 12759 12613 12494 12518 12518 +2020-02-06 14960 845 14395 14990 14370 33957205 14357 14015 14033 14330 14627 14459 13750 13303 13190 12796 12628 12510 12530 12530 +2020-02-07 14690 270 14850 14875 14505 24263145 14588 14253 14081 14242 14664 14477 13777 13330 13220 12829 12641 12527 12541 12541 +2020-02-10 14520 170 14340 14560 14230 22381920 14723 14456 14184 14176 14670 14490 13804 13354 13247 12861 12653 12544 12551 12551 +2020-02-11 14815 295 14585 14995 14585 25870152 14675 14620 14371 14226 14678 14520 13832 13384 13276 12897 12668 12562 12563 12563 +2020-02-12 15075 260 14760 15115 14690 24018614 14803 14812 14596 14298 14683 14554 13868 13416 13306 12934 12687 12581 12576 12576 +2020-02-13 14980 95 15160 15320 14915 30836951 14957 14816 14736 14416 14677 14571 13900 13445 13335 12971 12704 12599 12588 12588 +2020-02-14 15165 185 14945 15295 14785 26682334 15073 14911 14886 14582 14690 14596 13928 13482 13365 13008 12723 12618 12601 12601 +2020-02-17 15165 0 15140 15280 14995 20306585 15103 15040 14916 14748 14686 14632 13956 13520 13393 13043 12745 12638 12614 12614 +2020-02-18 14660 505 14950 14995 14615 26924962 14997 15009 14911 14814 14654 14652 13978 13553 13415 13074 12764 12656 12621 12624 +2020-02-19 14715 55 14815 14880 14430 31402123 14847 14937 14939 14874 14612 14681 14006 13582 13437 13107 12782 12673 12629 12634 +2020-02-20 14570 145 14915 14980 14380 34087399 14648 14855 14904 14836 14583 14696 14039 13612 13456 13138 12798 12692 12634 12644 +2020-02-21 14115 455 14130 14395 14060 27280886 14467 14645 14767 14778 14510 14702 14062 13634 13474 13169 12810 12707 12637 12651 +2020-02-24 13090 1025 13565 13585 13050 54223745 13925 14230 14497 14635 14405 14658 14063 13643 13482 13190 12816 12716 12635 12653 +2020-02-25 13350 260 12980 13350 12925 46092725 13518 13968 14238 14488 14357 14615 14069 13654 13495 13212 12822 12724 12635 12656 +2020-02-26 12990 360 12830 13115 12750 50965815 13143 13623 13927 14280 14289 14549 14068 13660 13502 13232 12828 12731 12635 12658 +2020-02-27 12680 310 12900 13025 12600 56420786 13007 13245 13644 14050 14233 14468 14064 13663 13505 13247 12833 12736 12634 12658 +2020-02-28 11890 790 12340 12400 11810 77195789 12520 12800 13241 13722 14152 14368 14054 13660 13506 13254 12829 12737 12632 12655 +2020-03-02 12100 210 12005 12235 11680 67379180 12223 12602 12888 13416 14082 14262 14046 13658 13510 13264 12827 12737 12631 12652 +2020-03-03 12170 70 12600 12670 12070 62804661 12053 12366 12610 13167 13991 14158 14042 13653 13514 13272 12825 12736 12633 12650 +2020-03-04 12735 565 11995 12780 11995 56395689 12335 12315 12559 12969 13922 14065 14050 13656 13521 13283 12828 12739 12637 12650 +2020-03-05 12960 225 12900 13085 12680 52569104 12622 12371 12504 12808 13822 13991 14062 13660 13531 13295 12833 12745 12642 12651 +2020-03-06 12440 520 12650 12740 12330 53915669 12712 12481 12425 12640 13709 13887 14061 13659 13535 13302 12834 12747 12645 12650 +2020-03-09 11505 935 11850 11880 11305 81658729 12302 12362 12257 12482 13558 13764 14043 13647 13527 13299 12832 12745 12645 12645 +2020-03-10 11570 65 11420 11590 11215 89474734 11838 12242 12211 12304 13396 13673 14024 13635 13519 13296 12830 12742 12645 12640 +2020-03-11 10870 700 11460 11530 10730 85614537 11315 11869 12036 12092 13186 13556 13991 13618 13503 13286 12825 12733 12641 12632 +2020-03-12 9985 885 10650 10710 9705 149276466 10808 11274 11724 11822 12936 13429 13936 13591 13479 13268 12814 12719 12633 12620 +2020-03-13 9535 450 8615 9970 8520 217764791 10130 10693 11266 11587 12655 13297 13867 13556 13453 13246 12802 12703 12622 12606 +2020-03-16 8800 735 9620 9900 8795 139803278 9440 10152 10672 11257 12336 13140 13785 13509 13418 13217 12788 12683 12608 12588 +2020-03-17 8485 315 8130 8960 8070 276339551 8940 9535 10107 10888 12028 12957 13692 13456 13376 13184 12774 12661 12593 12570 +2020-03-18 7535 950 8490 8600 7535 207660013 8273 8868 9540 10368 11669 12737 13584 13393 13327 13142 12755 12634 12573 12547 +2020-03-19 6450 1085 7875 7965 6165 348129036 7490 8161 8809 9718 11263 12454 13456 13318 13266 13091 12727 12599 12549 12520 +2020-03-20 7350 900 6840 7350 6470 317997413 7112 7724 8306 9208 10924 12209 13343 13254 13214 13049 12705 12569 12528 12497 +2020-03-23 6490 860 6415 6845 6285 254018216 6763 7262 7806 8707 10594 11941 13216 13183 13153 13001 12677 12534 12504 12470 +2020-03-24 7670 1180 6835 7670 6645 321288874 7170 7099 7540 8317 10310 11703 13112 13122 13104 12964 12658 12507 12483 12449 +2020-03-25 8410 740 8065 8500 7835 359958109 7523 7274 7484 8071 10082 11481 13018 13072 13064 12932 12643 12486 12466 12431 +2020-03-26 8115 295 8410 8735 8115 283611698 8065 7607 7431 7884 9853 11252 12912 13017 13020 12897 12627 12462 12448 12412 +2020-03-27 8490 375 8835 8930 8010 258365393 8338 7835 7568 7780 9683 11030 12813 12962 12978 12869 12612 12440 12432 12395 +2020-03-30 8450 40 8050 8660 7930 239716673 8352 8227 7854 7744 9501 10806 12719 12906 12932 12842 12596 12421 12413 12378 +2020-03-31 8720 270 8615 8815 8460 187071260 8553 8437 8049 7768 9328 10608 12630 12855 12888 12816 12581 12404 12396 12362 +2020-04-01 7945 775 8585 8795 7945 140887045 8372 8344 8257 7809 9089 10382 12532 12798 12835 12782 12562 12382 12374 12343 +2020-04-02 8400 455 8050 8435 7805 237250899 8355 8401 8361 8004 8861 10176 12436 12752 12787 12753 12546 12361 12356 12326 +2020-04-03 8380 20 8405 8575 8190 150449062 8242 8379 8357 8107 8658 9985 12344 12703 12740 12722 12532 12339 12338 12309 +2020-04-06 9070 690 8565 9130 8550 175582249 8617 8503 8494 8365 8536 9851 12255 12659 12701 12695 12523 12322 12324 12295 +2020-04-07 9395 325 9415 9585 9060 221737182 8948 8638 8623 8538 8427 9720 12167 12619 12664 12671 12514 12305 12310 12283 +2020-04-08 9120 275 9290 9545 9120 169280171 9195 8873 8719 8608 8340 9590 12070 12575 12626 12643 12504 12289 12294 12270 +2020-04-09 9390 270 9470 9480 9215 147405268 9302 9071 8814 8736 8310 9481 11974 12536 12589 12617 12494 12274 12278 12258 +2020-04-10 9530 140 9350 9550 9285 111280201 9347 9301 9041 8840 8310 9402 11885 12504 12550 12596 12484 12258 12264 12246 +2020-04-13 9200 330 9435 9465 9195 95006089 9373 9327 9155 8915 8330 9306 11784 12466 12507 12570 12472 12240 12248 12234 +2020-04-14 9545 345 9370 9645 9295 111920517 9425 9357 9321 8998 8383 9218 11688 12434 12469 12544 12461 12224 12233 12218 +2020-04-16 9540 5 9375 9585 9230 103662353 9428 9441 9389 9157 8483 9112 11588 12404 12434 12520 12449 12208 12219 12203 +2020-04-17 10145 605 9915 10320 9910 151077291 9743 9592 9496 9332 8668 9018 11504 12381 12410 12500 12440 12197 12206 12189 +2020-04-20 9915 230 10100 10190 9850 79246350 9867 9669 9609 9485 8796 8934 11410 12352 12381 12478 12428 12184 12192 12174 +2020-04-21 9680 235 9765 9880 9350 185576837 9913 9765 9651 9546 8956 8873 11318 12320 12348 12453 12414 12172 12176 12158 +2020-04-22 9855 175 9400 9895 9305 122360265 9817 9827 9697 9592 9065 8816 11244 12288 12316 12430 12400 12161 12163 12144 +2020-04-23 10030 175 9950 10130 9820 127948825 9855 9925 9816 9683 9146 8788 11172 12257 12286 12411 12386 12152 12152 12131 +2020-04-24 9715 315 9895 9950 9645 106138677 9867 9839 9840 9716 9226 8778 11104 12217 12254 12388 12370 12141 12139 12118 +2020-04-27 10115 400 9800 10200 9765 100714810 9953 9879 9922 9774 9307 8798 11048 12177 12231 12366 12357 12134 12127 12109 +2020-04-28 10235 120 10175 10295 9980 104981824 10022 9990 9935 9878 9396 8846 10993 12139 12207 12343 12343 12131 12119 12101 +2020-04-29 10375 140 10250 10515 10200 97467704 10242 10094 10001 9960 9479 8909 10933 12098 12186 12319 12329 12130 12112 12094 +2020-05-04 9770 605 9885 10025 9740 109536575 10127 10042 10014 9984 9570 8983 10860 12050 12162 12291 12310 12126 12101 12086 +2020-05-06 10100 330 10025 10100 9825 92909407 10082 10119 10049 9979 9655 9105 10779 12006 12140 12265 12294 12124 12090 12078 +2020-05-07 10085 15 10005 10210 9970 65709449 9985 10113 10056 9996 9740 9196 10702 11961 12116 12240 12279 12120 12080 12071 +2020-05-08 10260 175 10215 10385 10215 66911814 10148 10118 10134 10054 9800 9322 10632 11918 12093 12218 12265 12118 12070 12066 +2020-05-11 10100 160 10315 10425 10075 73558479 10148 10063 10132 10078 9835 9403 10553 11875 12067 12193 12252 12116 12058 12060 +2020-05-12 9960 140 10100 10145 9795 93311711 10107 10101 10093 10072 9877 9454 10468 11830 12038 12168 12236 12112 12048 12053 +2020-05-13 10175 215 9710 10175 9695 82152449 10078 10116 10064 10118 9916 9523 10388 11782 12007 12144 12222 12110 12038 12046 +2020-05-14 9945 230 10000 10060 9865 87705201 10027 10088 10089 10100 9937 9572 10301 11732 11969 12114 12210 12105 12026 12039 +2020-05-15 10020 75 10105 10130 9880 89647332 10047 10040 10078 10079 9978 9624 10215 11687 11933 12086 12198 12100 12014 12033 +2020-05-18 10165 145 10115 10210 9960 71733450 10043 10053 10089 10058 10009 9672 10140 11644 11894 12059 12188 12096 12002 12027 +2020-05-19 10680 515 10575 10725 10535 83759982 10288 10197 10149 10149 10066 9763 10073 11609 11860 12040 12178 12095 11994 12023 +2020-05-20 10730 50 10580 10790 10570 56503649 10525 10308 10239 10212 10096 9841 10009 11571 11826 12024 12170 12095 11987 12021 +2020-05-21 10810 80 10865 10900 10775 62085428 10740 10481 10361 10284 10140 9922 9954 11536 11793 12008 12162 12097 11980 12018 +2020-05-22 10460 350 10815 10845 10370 83440623 10667 10569 10401 10304 10179 9968 9910 11493 11756 11987 12150 12097 11973 12014 +2020-05-25 10725 265 10570 10725 10420 59046348 10665 10681 10513 10367 10223 10012 9866 11449 11724 11967 12139 12097 11967 12010 +2020-05-26 11110 385 10765 11110 10740 78303825 10765 10767 10669 10482 10277 10079 9835 11406 11695 11951 12130 12100 11964 12007 +2020-05-27 11130 20 11000 11245 10975 76566667 10988 10847 10806 10578 10348 10137 9809 11362 11662 11936 12121 12101 11962 12004 +2020-05-28 11185 55 11295 11425 10935 99287996 11142 10922 10879 10702 10401 10192 9797 11321 11629 11926 12115 12102 11961 12002 +2020-05-29 11160 25 11055 11285 10940 78824764 11158 11062 10940 10816 10447 10257 9781 11275 11600 11914 12107 12103 11962 11998 +2020-06-01 11585 425 11215 11585 11200 70554789 11310 11234 11051 10958 10508 10325 9772 11234 11575 11907 12100 12105 11968 11995 +2020-06-02 11835 250 11585 11870 11525 71398141 11527 11379 11247 11073 10611 10402 9757 11193 11555 11903 12096 12108 11974 11994 +2020-06-03 12680 845 12050 12850 12050 120807314 12033 11689 11526 11268 10740 10486 9752 11165 11541 11907 12097 12114 11985 11997 +2020-06-04 12720 40 13000 13300 12645 123866486 12412 11996 11756 11459 10872 10580 9757 11133 11529 11909 12098 12120 11995 12000 +2020-06-05 13160 440 12650 13175 12585 93994027 12853 12396 12046 11729 11017 10696 9784 11111 11516 11914 12102 12127 12008 12005 +2020-06-08 13125 35 13610 13630 13035 104294349 13002 12704 12324 11969 11168 10805 9810 11098 11501 11917 12105 12134 12021 12009 +2020-06-09 13110 15 13330 13490 12865 96774783 13132 12959 12602 12169 11326 10908 9848 11084 11482 11919 12110 12140 12033 12012 +2020-06-10 13210 100 13110 13305 13010 76089189 13148 13065 12834 12377 11477 11024 9901 11077 11463 11919 12115 12146 12046 12015 +2020-06-11 12720 490 12985 13225 12500 98193329 13013 13065 12961 12530 11616 11111 9954 11069 11442 11910 12115 12149 12056 12016 +2020-06-12 12235 485 11950 12310 11810 120787610 12722 12880 12897 12638 11727 11178 10012 11054 11411 11898 12110 12148 12063 12015 +2020-06-15 11010 1225 11980 12155 11010 108611045 11988 12457 12653 12580 11769 11199 10054 11021 11368 11873 12095 12140 12063 12009 +2020-06-16 12315 1305 11625 12315 11520 108269670 11853 12298 12532 12628 11851 11284 10133 11001 11336 11858 12089 12139 12071 12009 +2020-06-17 12300 15 12250 12470 11885 128431599 11875 12116 12414 12590 11929 11357 10231 10972 11308 11844 12083 12137 12079 12007 +2020-06-18 12230 70 12185 12325 12030 76589759 12282 12018 12289 12542 12000 11428 10312 10944 11274 11828 12077 12137 12087 12005 +2020-06-19 12285 55 12480 12500 11915 101170381 12272 12028 12156 12454 12092 11496 10409 10920 11245 11812 12073 12137 12096 12003 +2020-06-22 12175 110 12075 12350 12060 70244628 12230 12261 12079 12359 12164 11565 10484 10890 11224 11798 12067 12137 12104 12001 +2020-06-23 12210 35 12345 12545 11970 119401529 12223 12240 12075 12269 12219 11640 10547 10858 11202 11782 12062 12137 12112 12001 +2020-06-24 12630 420 12360 12750 12310 77302757 12338 12306 12306 12211 12294 11722 10622 10832 11191 11767 12059 12139 12120 12002 +2020-06-25 11955 675 12210 12395 11955 101259290 12265 12251 12255 12134 12332 11789 10680 10797 11175 11746 12049 12139 12125 12000 +2020-06-26 12280 325 12230 12395 12035 81060229 12288 12250 12252 12139 12388 11864 10744 10765 11163 11732 12041 12142 12132 12002 +2020-06-29 11890 390 11990 12195 11800 85554037 12042 12193 12204 12227 12404 11922 10797 10734 11142 11713 12032 12143 12135 12002 +2020-06-30 12090 200 12260 12380 12085 77695103 12087 12169 12176 12204 12416 11969 10866 10705 11122 11699 12025 12143 12139 12003 +2020-07-01 12090 0 12300 12380 12040 76737865 12023 12061 12164 12184 12387 12014 10927 10677 11093 11682 12022 12144 12141 12003 +2020-07-02 12380 290 12180 12380 12150 59745604 12187 12146 12188 12198 12370 12066 10994 10658 11070 11669 12020 12146 12145 12003 +2020-07-03 12615 235 12485 12630 12380 58097741 12362 12213 12186 12232 12343 12138 11053 10653 11051 11654 12017 12148 12149 12005 +2020-07-06 13025 410 12680 13080 12635 62830887 12673 12440 12339 12316 12338 12215 11114 10649 11033 11640 12017 12152 12154 12007 +2020-07-07 12710 315 13260 13260 12695 82053964 12783 12564 12400 12366 12318 12268 11174 10646 11009 11622 12015 12153 12158 12010 +2020-07-08 12645 65 12740 12825 12560 54518282 12793 12675 12508 12368 12290 12319 11228 10645 10986 11601 12013 12154 12160 12012 +2020-07-09 12765 120 12760 12935 12725 51287364 12707 12752 12604 12449 12292 12371 11282 10655 10962 11583 12015 12158 12163 12014 +2020-07-10 12495 270 12780 12815 12390 68754452 12635 12728 12662 12470 12305 12416 11337 10660 10935 11560 12014 12159 12164 12014 +2020-07-13 12975 480 12740 12990 12660 51767755 12745 12718 12747 12579 12403 12462 11394 10668 10918 11541 12018 12161 12167 12016 +2020-07-14 12950 25 12805 12950 12690 53720171 12807 12766 12795 12665 12435 12499 11451 10671 10901 11519 12022 12163 12169 12019 +2020-07-15 13185 235 13200 13370 13065 65487268 13037 12874 12818 12774 12479 12516 11501 10673 10887 11503 12029 12167 12172 12023 +2020-07-16 12915 270 13170 13205 12830 52371577 13017 12904 12847 12828 12513 12523 11551 10679 10875 11481 12032 12169 12175 12026 +2020-07-17 13105 190 12925 13140 12925 46871952 13068 13026 12913 12877 12554 12521 11608 10696 10875 11463 12035 12172 12179 12031 +2020-07-20 13040 65 13190 13210 12870 41137758 13020 13039 12952 12878 12598 12518 11661 10713 10872 11453 12037 12174 12183 12036 +2020-07-21 13415 375 13285 13510 13245 55016827 13187 13132 13084 12949 12658 12528 11718 10741 10876 11445 12041 12180 12189 12043 +2020-07-22 13315 100 13400 13500 13270 40381939 13257 13158 13132 13016 12692 12532 11778 10778 10882 11441 12041 12184 12194 12051 +2020-07-23 13150 165 13315 13320 12980 61632754 13293 13205 13161 13054 12752 12546 11828 10818 10895 11438 12038 12187 12201 12058 +2020-07-24 13010 140 12910 13175 12890 46100490 13158 13186 13136 13106 12788 12572 11875 10865 10904 11434 12033 12187 12207 12067 +2020-07-27 13260 250 12960 13395 12960 44526952 13140 13230 13185 13134 12857 12647 11923 10918 10915 11428 12028 12187 12215 12078 +2020-07-28 13800 540 13500 13950 13465 58274268 13357 13307 13284 13220 12942 12696 11990 10988 10926 11425 12026 12190 12223 12092 +2020-07-29 13945 145 13850 14125 13780 58330753 13668 13433 13414 13296 13035 12751 12054 11071 10936 11417 12025 12195 12233 12106 +2020-07-30 13985 40 14090 14200 13985 45354566 13910 13600 13495 13402 13115 12810 12119 11145 10951 11411 12024 12199 12243 12120 +2020-07-31 13780 205 14095 14210 13730 58384016 13903 13754 13561 13470 13174 12860 12178 11226 10974 11405 12022 12204 12250 12133 +2020-08-03 13760 20 13780 13850 13595 37650559 13842 13854 13649 13542 13210 12912 12239 11293 10996 11396 12021 12208 12257 12146 +2020-08-04 14085 325 13920 14195 13915 48974360 13875 13911 13802 13609 13279 12975 12307 11356 11028 11388 12021 12214 12265 12161 +2020-08-05 14405 320 14155 14405 14070 42466107 14083 14003 13966 13718 13367 13034 12378 11426 11072 11383 12020 12222 12276 12177 +2020-08-06 14865 460 14540 15025 14500 64415044 14452 14179 14118 13890 13472 13131 12460 11497 11125 11380 12023 12229 12289 12194 +2020-08-07 15000 135 14960 15150 14725 57017058 14757 14423 14269 14088 13597 13222 12543 11570 11187 11379 12030 12238 12303 12211 +2020-08-10 15420 420 14935 15465 14900 47177636 15095 14755 14474 14304 13720 13339 12630 11644 11257 11385 12039 12250 12317 12230 +2020-08-11 15840 420 15455 15985 15435 63221443 15420 15106 14768 14508 13864 13464 12716 11732 11340 11395 12052 12265 12333 12251 +2020-08-12 15995 155 15700 15995 15465 46870422 15752 15424 15087 14714 14004 13594 12804 11816 11435 11406 12064 12284 12351 12272 +2020-08-13 15990 5 16220 16330 15650 57331158 15942 15649 15359 14914 14158 13715 12891 11901 11522 11422 12078 12302 12368 12296 +2020-08-14 15640 350 15935 15985 15370 54149649 15875 15777 15536 15100 14285 13816 12977 11974 11613 11443 12086 12317 12383 12317 +2020-08-18 15010 630 15800 15885 14905 50533337 15547 15695 15556 15225 14384 13882 13048 12036 11686 11457 12089 12328 12395 12335 +2020-08-19 15120 110 15265 15410 15060 39800081 15257 15551 15574 15328 14469 13962 13115 12103 11754 11475 12090 12339 12409 12354 +2020-08-20 13960 1160 14885 14995 13890 88667816 14697 15144 15365 15284 14501 14006 13162 12154 11812 11486 12082 12345 12416 12366 +2020-08-21 14360 400 14250 14690 14065 88176084 14480 14818 15154 15234 14562 14059 13215 12208 11871 11506 12078 12356 12425 12380 +2020-08-24 14675 315 14390 14730 14105 57328722 14332 14625 14965 15201 14645 14132 13274 12268 11933 11528 12075 12367 12433 12396 +2020-08-25 15070 395 14935 15110 14755 57873117 14702 14637 14834 15166 14735 14202 13332 12330 11996 11552 12073 12382 12442 12412 +2020-08-26 15065 5 15030 15175 14680 54938457 14937 14626 14751 15088 14798 14272 13386 12391 12068 11571 12070 12397 12451 12427 +2020-08-27 14800 265 15150 15175 14800 50977486 14978 14794 14721 14969 14841 14326 13421 12443 12132 11587 12068 12412 12459 12441 +2020-08-28 14935 135 15005 15275 14780 63893453 14933 14909 14695 14864 14889 14393 13458 12499 12197 11607 12063 12425 12468 12454 +2020-08-31 14485 450 15170 15290 14470 67380017 14740 14871 14770 14748 14924 14439 13480 12552 12251 11632 12059 12436 12476 12466 +2020-09-01 14690 205 14485 14790 14460 50091935 14703 14795 14817 14716 14970 14494 13506 12606 12304 11658 12061 12447 12484 12477 +2020-09-02 14825 135 14885 14965 14550 55011791 14667 14747 14839 14686 15008 14541 13535 12659 12361 11691 12064 12458 12494 12488 +2020-09-03 15285 460 15100 15390 15085 51655860 14933 14844 14869 14819 15052 14607 13569 12721 12420 11735 12074 12469 12505 12502 +2020-09-04 14855 430 14500 14910 14485 53496348 14988 14828 14839 14868 15051 14664 13605 12774 12474 11780 12083 12475 12512 12513 +2020-09-07 14980 125 14890 15065 14735 37397858 15040 14927 14865 14899 15050 14730 13651 12826 12531 11831 12093 12482 12519 12524 +2020-09-08 15365 385 15235 15365 15110 42357668 15067 15062 14926 14928 15047 14800 13723 12882 12590 11888 12102 12490 12529 12536 +2020-09-09 15020 345 15010 15210 14940 40643337 15122 15101 15003 14924 15006 14840 13768 12940 12644 11951 12108 12495 12539 12547 +2020-09-10 15295 275 15300 15380 15180 37269157 15227 15103 15089 14974 14971 14885 13818 12998 12696 12025 12110 12502 12553 12558 +2020-09-11 15250 45 15155 15280 14945 46390128 15188 15182 15150 15005 14934 14928 13869 13055 12749 12090 12114 12508 12565 12570 +2020-09-14 15685 435 15525 15720 15465 35420567 15410 15323 15207 15125 14936 14991 13925 13115 12809 12167 12122 12517 12579 12584 +2020-09-15 15930 245 15795 15950 15645 47126371 15622 15436 15361 15249 14982 15063 13988 13180 12870 12236 12129 12528 12593 12600 +2020-09-16 15825 105 15875 16015 15765 44113563 15813 15597 15481 15349 15018 15121 14048 13245 12928 12298 12134 12538 12607 12615 +2020-09-17 15350 475 15770 15795 15290 67294499 15702 15608 15479 15356 15087 15153 14093 13303 12984 12358 12137 12542 12619 12627 +2020-09-18 15465 115 15480 15535 15265 53904047 15547 15651 15543 15416 15142 15173 14152 13364 13038 12416 12139 12548 12634 12643 +2020-09-21 15190 275 15400 15685 15105 54772040 15335 15552 15528 15438 15168 15179 14200 13422 13087 12472 12139 12554 12647 12657 +2020-09-22 14475 715 15135 15195 14340 87031205 15043 15261 15417 15348 15138 15148 14244 13470 13128 12520 12138 12557 12657 12668 +2020-09-23 14565 90 14650 14715 13995 118073758 14743 15009 15257 15303 15114 15105 14285 13513 13176 12575 12137 12561 12669 12679 +2020-09-24 13915 650 14185 14295 13870 93336355 14318 14722 14969 15165 15069 15036 14315 13548 13214 12621 12132 12560 12677 12687 +2020-09-25 14040 125 14090 14155 13890 70132452 14173 14437 14714 15044 15024 14971 14343 13584 13254 12668 12132 12560 12685 12695 +2020-09-28 14450 410 14305 14505 14175 47310986 14135 14289 14586 14920 15023 14931 14373 13628 13296 12713 12141 12560 12694 12704 +2020-09-29 14645 195 14735 14810 14560 60068100 14378 14323 14469 14792 15020 14919 14400 13672 13341 12757 12150 12560 12704 12714 +2020-10-05 15030 385 14685 15120 14615 51672946 14708 14416 14446 14712 15031 14916 14439 13715 13392 12806 12163 12561 12715 12724 +2020-10-06 15085 55 15165 15290 14980 51113915 14920 14650 14533 14686 15021 14954 14480 13759 13441 12854 12179 12561 12724 12736 +2020-10-07 15390 305 14880 15390 14850 46505350 15168 14920 14651 14678 15048 14988 14524 13806 13496 12903 12202 12563 12733 12749 +2020-10-08 15415 25 15630 15660 15300 54250155 15297 15113 14865 14701 15069 15012 14572 13853 13550 12954 12225 12564 12741 12762 +2020-10-12 15530 115 15555 15635 15425 42688597 15445 15290 15078 14806 15078 15028 14615 13897 13603 13004 12247 12566 12748 12774 +2020-10-13 15545 15 15710 15745 15320 57859984 15497 15393 15234 14904 15104 15044 14658 13938 13652 13054 12266 12566 12756 12787 +2020-10-14 15240 305 15565 15595 15180 58906471 15438 15424 15319 15037 15101 15058 14692 13967 13697 13097 12281 12566 12762 12798 +2020-10-15 15015 225 15180 15220 14875 60844042 15267 15349 15317 15134 15089 15061 14727 13992 13739 13139 12298 12563 12766 12809 +2020-10-16 14835 180 15060 15150 14635 62520768 15030 15233 15281 15173 15047 15073 14756 14011 13783 13182 12320 12561 12770 12818 +2020-10-19 14910 75 14985 15135 14885 45888489 14920 15109 15213 15200 14996 15080 14787 14031 13825 13224 12343 12564 12775 12827 +2020-10-20 15115 205 14755 15115 14665 62337674 14953 15023 15170 15208 14960 15090 14816 14053 13865 13267 12371 12568 12780 12839 +2020-10-21 15220 105 15150 15290 15065 48358813 15082 15019 15126 15222 14954 15088 14847 14075 13906 13313 12406 12576 12784 12850 +2020-10-22 15000 220 15060 15065 14815 53780739 15112 15016 15048 15182 14930 15092 14878 14101 13944 13353 12442 12585 12786 12860 +2020-10-23 15105 105 15120 15205 14875 50517474 15108 15070 15029 15152 14926 15097 14913 14133 13983 13394 12484 12594 12792 12868 +2020-10-26 15015 90 15170 15300 15005 47012732 15040 15091 15029 15100 14953 15085 14942 14177 14018 13433 12528 12599 12796 12876 +2020-10-27 14800 215 14840 15005 14710 46822611 14973 15028 15024 15026 14965 15078 14959 14205 14047 13474 12576 12603 12801 12883 +2020-10-28 14945 145 14660 14945 14585 34500757 14920 14973 15029 14996 15016 15066 14976 14234 14070 13515 12633 12603 12805 12890 +2020-10-29 14625 320 14545 14645 14295 68556019 14790 14898 14959 14957 15046 15045 14986 14261 14089 13553 12681 12603 12809 12896 +2020-10-30 13860 765 14500 14515 13820 69968858 14477 14649 14764 14860 15016 14984 14988 14278 14096 13583 12730 12599 12806 12900 +2020-11-02 14240 380 13885 14270 13855 47810267 14242 14494 14656 14792 14996 14928 14996 14301 14107 13617 12774 12596 12804 12905 +2020-11-03 14820 580 14340 14850 14335 49844786 14307 14498 14615 14763 14986 14894 15008 14330 14124 13658 12817 12594 12803 12913 +2020-11-04 15000 180 15085 15175 14765 119623105 14687 14509 14613 14741 14981 14883 15018 14357 14142 13698 12863 12594 12803 12921 +2020-11-05 15670 670 15195 15695 15135 68150084 15163 14718 14737 14808 14995 14890 15031 14398 14172 13746 12911 12597 12807 12930 +2020-11-06 15765 95 15800 16000 15665 62338330 15478 15099 14854 14874 15013 14909 15044 14437 14207 13793 12960 12601 12809 12939 +2020-11-09 16165 400 16060 16385 16040 66381491 15867 15484 15074 14989 15044 14965 15056 14484 14258 13843 13009 12609 12813 12951 +2020-11-10 16140 25 16280 16285 15925 71041610 16023 15748 15400 15123 15074 15018 15061 14529 14297 13889 13064 12617 12816 12964 +2020-11-11 16665 525 16220 16695 16220 60856969 16323 16081 15746 15295 15146 15109 15073 14580 14340 13938 13119 12628 12824 12981 +2020-11-12 16510 155 16610 16690 16405 55794618 16438 16249 15988 15484 15220 15192 15081 14626 14383 13986 13173 12642 12829 12997 +2020-11-13 16840 330 16360 16860 16345 54863087 16672 16464 16251 15782 15320 15271 15101 14673 14429 14039 13225 12663 12837 13013 +2020-11-16 17570 730 17020 17650 16980 70135877 16973 16745 16522 16114 15454 15369 15144 14723 14483 14096 13279 12686 12853 13032 +2020-11-17 17550 20 17605 17770 17450 64994143 17320 17027 16777 16388 15575 15453 15184 14777 14536 14150 13336 12711 12869 13051 +2020-11-18 17495 55 17555 17705 17420 49798181 17538 17193 16967 16637 15689 15533 15243 14831 14585 14203 13390 12738 12888 13070 +2020-11-19 17535 40 17365 17535 17265 46182385 17527 17398 17166 16824 15816 15605 15296 14884 14640 14256 13443 12770 12908 13091 +2020-11-20 17565 30 17430 17690 17375 57039638 17532 17543 17295 17004 15939 15676 15344 14940 14693 14309 13499 12800 12928 13111 +2020-11-23 18350 785 17665 18400 17590 66558284 17817 17699 17558 17222 16106 15770 15399 15000 14758 14366 13557 12834 12950 13136 +2020-11-24 18610 260 18505 18800 18395 70018228 18175 17911 17811 17469 16296 15872 15458 15063 14823 14422 13618 12867 12972 13163 +2020-11-25 18395 215 18830 18960 18185 81235044 18452 18091 17929 17642 16468 15978 15518 15121 14886 14470 13673 12897 12990 13188 +2020-11-26 18755 360 18380 18755 18275 52898522 18587 18335 18101 17866 16675 16102 15582 15186 14950 14520 13732 12932 13010 13214 +2020-11-27 18850 95 18720 18895 18630 48784438 18667 18592 18294 18068 16924 16236 15654 15249 15012 14567 13793 12973 13032 13240 +2020-11-30 18330 520 18965 19100 18330 60792923 18645 18588 18408 18144 17129 16350 15715 15308 15065 14611 13850 13010 13049 13264 +2020-12-01 18840 510 18520 18925 18475 50686032 18673 18634 18590 18272 17330 16474 15782 15368 15127 14658 13908 13055 13068 13289 +2020-12-02 19480 640 18980 19505 18940 72364869 18883 18851 18751 18471 17554 16616 15852 15437 15195 14711 13973 13108 13090 13315 +2020-12-03 19730 250 19545 19770 19430 62986423 19350 19046 18911 18690 17757 16774 15933 15510 15265 14769 14037 13164 13113 13340 +2020-12-04 20455 725 19885 20670 19880 72300631 19888 19367 19206 18980 17992 16952 16024 15593 15344 14838 14106 13229 13140 13368 +2020-12-07 20650 195 20750 20860 20180 80589125 20278 19831 19476 19210 18216 17140 16113 15675 15421 14918 14174 13296 13170 13395 +2020-12-08 19990 660 20550 20630 19985 72233743 20365 20061 19639 19348 18408 17313 16195 15744 15491 14982 14242 13366 13196 13420 +2020-12-09 20850 860 20170 20850 20140 69067841 20497 20335 19999 19593 18618 17510 16288 15820 15568 15053 14314 13446 13227 13448 +2020-12-10 20595 255 20410 20920 20190 86399159 20478 20508 20250 19777 18822 17709 16377 15894 15645 15123 14384 13519 13260 13475 +2020-12-11 20940 345 20870 21145 20815 67535083 20795 20605 20459 19986 19027 17945 16465 15973 15723 15195 14455 13600 13299 13504 +2020-12-14 20800 140 21080 21170 20720 56597663 20778 20635 20611 20233 19188 18164 16546 16052 15801 15267 14526 13672 13336 13532 +2020-12-15 20790 10 20815 20860 20325 58116950 20843 20795 20659 20428 19350 18363 16629 16126 15874 15338 14599 13741 13375 13560 +2020-12-16 20950 160 21055 21195 20820 41428819 20847 20815 20702 20575 19523 18561 16722 16199 15951 15408 14670 13813 13417 13587 +2020-12-17 20910 40 20945 20975 20460 55642580 20883 20878 20834 20693 19692 18736 16813 16266 16028 15482 14744 13882 13462 13614 +2020-12-18 20840 70 20970 21035 20760 43882977 20900 20858 20832 20732 19856 18905 16907 16331 16107 15554 14816 13950 13505 13643 +2020-12-21 20855 15 20890 20920 20390 51147462 20868 20869 20869 20752 19981 19061 17013 16391 16183 15628 14887 14018 13549 13671 +2020-12-22 20235 620 20700 20825 20210 55670138 20643 20758 20769 20776 20062 19198 17108 16440 16247 15696 14951 14086 13586 13698 +2020-12-23 20775 540 20405 20810 20050 52005722 20622 20723 20765 20769 20181 19335 17222 16493 16315 15769 15018 14155 13625 13725 +2020-12-24 21545 770 20890 21725 20865 61410948 20852 20850 20873 20864 20320 19502 17347 16555 16391 15845 15089 14228 13671 13757 +2020-12-28 21800 255 21920 22180 21630 57482972 21373 21042 20994 20950 20468 19668 17470 16623 16471 15922 15165 14299 13722 13788 +2020-12-29 22450 650 22075 22555 21980 63443120 21932 21361 21214 21115 20674 19830 17600 16706 16558 16000 15243 14371 13777 13820 +2020-12-30 23555 1105 22310 23630 22240 82665235 22602 22025 21602 21392 20910 20031 17742 16800 16653 16090 15326 14451 13840 13856 +2021-01-04 24830 1275 23605 24865 23400 47006539 23612 22836 22170 21780 21177 20275 17904 16921 16757 16192 15417 14537 13914 13897 +2021-01-05 25575 745 24470 25575 24375 61802611 24653 23642 22933 22246 21470 20543 18074 17045 16864 16299 15513 14626 13995 13941 +2021-01-06 25045 530 25745 26240 24875 77182322 25150 24291 23543 22666 21699 20792 18234 17160 16964 16403 15606 14714 14076 13982 +2021-01-07 26265 1220 25700 26670 25610 64213048 25628 25054 24217 23208 21980 21056 18413 17285 17073 16514 15704 14807 14165 14027 +2021-01-08 28660 2395 26935 28905 26765 82580037 26657 26075 25197 24050 22413 21391 18632 17436 17201 16645 15816 14914 14270 14082 +2021-01-11 28830 170 29235 31030 27790 106595339 27918 26875 26109 24856 22812 21739 18858 17592 17330 16775 15924 15017 14382 14139 +2021-01-12 28245 585 28435 28810 26675 71900133 28578 27409 26779 25526 23195 22056 19079 17740 17452 16903 16027 15119 14487 14192 +2021-01-13 28585 340 28245 29035 27890 62416313 28553 28117 27315 26204 23577 22380 19308 17896 17582 17032 16130 15224 14597 14248 +2021-01-14 28505 80 28235 28770 28170 36143296 28445 28565 27734 26810 23962 22719 19535 18050 17716 17161 16232 15328 14701 14307 +2021-01-15 27315 1190 28745 29420 27250 60344002 28135 28296 28058 27186 24288 23002 19738 18189 17838 17277 16327 15424 14796 14361 +2021-01-18 25985 1330 26705 27175 25800 51188340 27268 27727 28018 27301 24540 23218 19917 18308 17959 17382 16412 15514 14885 14412 +2021-01-19 27385 1400 26265 27730 25990 50743899 26895 27555 27836 27482 24864 23474 20124 18447 18089 17501 16510 15610 14980 14469 +2021-01-20 27680 295 28280 28430 27075 43972411 27017 27374 27671 27746 25206 23714 20333 18588 18219 17623 16613 15707 15076 14529 +2021-01-21 28500 820 28100 28550 27805 42355957 27855 27373 27708 27969 25588 23976 20558 18734 18353 17750 16730 15808 15175 14589 +2021-01-22 28110 390 28650 28980 28075 40157143 28097 27532 27640 27914 25982 24247 20780 18879 18484 17870 16835 15910 15276 14647 +2021-01-25 29435 1325 28285 29485 28105 32979184 28682 28222 27773 27974 26415 24533 21022 19036 18630 17999 16949 16017 15381 14708 +2021-01-26 27865 1570 29300 29325 27600 42364091 28470 28318 27851 27936 26731 24775 21242 19176 18759 18114 17053 16116 15478 14762 +2021-01-27 27620 245 28230 28795 27465 45821696 28307 28306 28085 27840 27022 24998 21472 19309 18891 18230 17156 16212 15571 14817 +2021-01-28 26610 1010 26295 27220 26160 47377915 27365 27928 27974 27650 27230 25192 21678 19428 19010 18337 17252 16304 15657 14866 +2021-01-29 25340 1270 27125 27210 25105 57505130 26523 27374 27640 27453 27319 25343 21853 19534 19115 18430 17339 16389 15738 14909 +2021-02-01 26585 1245 25240 26600 24795 53778379 26178 26804 27366 27513 27407 25531 22046 19658 19228 18532 17432 16481 15824 14957 +2021-02-02 27350 765 27090 28150 26770 56183878 26425 26701 27258 27510 27496 25746 22241 19790 19353 18636 17535 16577 15913 15008 +2021-02-03 27825 475 27785 28155 27105 46360819 27253 26742 27028 27524 27635 25979 22442 19931 19481 18743 17639 16676 16006 15061 +2021-02-04 26870 955 27630 27640 26470 42249353 27348 26794 26886 27361 27665 26179 22620 20068 19596 18838 17738 16769 16093 15112 +2021-02-05 27545 675 27245 27640 26820 47684907 27413 27235 26875 27304 27609 26423 22810 20213 19722 18936 17842 16863 16183 15165 +2021-02-08 27020 525 27480 27705 26920 40121460 27145 27322 26934 27063 27519 26631 22983 20358 19839 19028 17941 16953 16267 15217 +2021-02-09 26840 180 27340 27760 26840 37805382 27135 27220 27148 26960 27448 26808 23155 20501 19955 19118 18037 17042 16352 15270 +2021-02-10 27195 355 27025 27330 26450 29851402 27018 27094 27235 26918 27379 26987 23328 20642 20070 19214 18135 17135 16440 15329 diff --git a/resources/233740.txt b/resources/233740.txt new file mode 100644 index 0000000..fe671f0 --- /dev/null +++ b/resources/233740.txt @@ -0,0 +1,446 @@ +DATE close diff open high low volume avg3 avg5 avg7 avg10 avg20 avg30 avg60 avg90 avg100 avg120 avg150 avg180 avg200 avg240 +2019-04-25 12610 220 12785 12800 12600 5940060 12610 12610 12610 12610 12610 12610 12610 12610 12610 12610 12610 12610 12610 12610 +2019-04-26 12325 285 12545 12600 12290 8779802 12468 12468 12468 12468 12468 12468 12468 12468 12468 12468 12468 12468 12468 12468 +2019-04-29 12690 365 12415 12690 12310 8293271 12542 12542 12542 12542 12542 12542 12542 12542 12542 12542 12542 12542 12542 12542 +2019-04-30 12745 55 12630 12780 12440 9317956 12587 12592 12592 12592 12592 12592 12592 12592 12592 12592 12592 12592 12592 12592 +2019-05-02 12775 30 12610 12900 12600 7596585 12737 12629 12629 12629 12629 12629 12629 12629 12629 12629 12629 12629 12629 12629 +2019-05-03 12780 5 12735 12910 12635 7484772 12767 12663 12654 12654 12654 12654 12654 12654 12654 12654 12654 12654 12654 12654 +2019-05-07 12435 345 12500 12670 12320 9670347 12663 12685 12623 12623 12623 12623 12623 12623 12623 12623 12623 12623 12623 12623 +2019-05-08 12105 330 12165 12385 12105 9469363 12440 12568 12551 12558 12558 12558 12558 12558 12558 12558 12558 12558 12558 12558 +2019-05-09 11420 685 12100 12155 11370 17049510 11987 12303 12421 12432 12432 12432 12432 12432 12432 12432 12432 12432 12432 12432 +2019-05-10 11385 35 11495 11725 11065 22963799 11637 12025 12235 12327 12327 12327 12327 12327 12327 12327 12327 12327 12327 12327 +2019-05-13 10820 565 11265 11385 10820 10908036 11208 11633 11960 12148 12190 12190 12190 12190 12190 12190 12190 12190 12190 12190 +2019-05-14 10810 10 10590 11060 10520 15858361 11005 11308 11679 11996 12075 12075 12075 12075 12075 12075 12075 12075 12075 12075 +2019-05-15 11395 585 10905 11410 10770 14616007 11008 11166 11481 11867 12023 12023 12023 12023 12023 12023 12023 12023 12023 12023 +2019-05-16 10980 415 11355 11470 10925 12786206 11062 11078 11274 11690 11948 11948 11948 11948 11948 11948 11948 11948 11948 11948 +2019-05-17 10810 170 11150 11350 10760 13747881 11062 10963 11089 11494 11872 11872 11872 11872 11872 11872 11872 11872 11872 11872 +2019-05-20 10395 415 10885 10965 10335 14149385 10728 10878 10942 11256 11780 11780 11780 11780 11780 11780 11780 11780 11780 11780 +2019-05-21 10445 50 10335 10615 10310 18090139 10550 10805 10808 11056 11701 11701 11701 11701 11701 11701 11701 11701 11701 11701 +2019-05-22 10485 40 10550 10605 10365 13524035 10442 10623 10760 10894 11634 11634 11634 11634 11634 11634 11634 11634 11634 11634 +2019-05-23 10085 400 10510 10510 10060 12996454 10338 10444 10656 10761 11552 11552 11552 11552 11552 11552 11552 11552 11552 11552 +2019-05-24 9890 195 10035 10145 9770 16087224 10153 10260 10441 10612 11469 11469 11469 11469 11469 11469 11469 11469 11469 11469 +2019-05-27 9875 15 9900 10070 9715 14582059 9950 10156 10284 10517 11332 11393 11393 11393 11393 11393 11393 11393 11393 11393 +2019-05-28 10305 430 9890 10305 9860 15845757 10023 10128 10211 10466 11232 11344 11344 11344 11344 11344 11344 11344 11344 11344 +2019-05-29 9845 460 10200 10225 9795 17356813 10008 10000 10133 10312 11089 11279 11279 11279 11279 11279 11279 11279 11279 11279 +2019-05-30 9850 5 9870 10040 9710 17496589 10000 9953 10048 10198 10944 11219 11219 11219 11219 11219 11219 11219 11219 11219 +2019-05-31 10085 235 9780 10270 9725 20403360 9927 9992 9991 10126 10810 11174 11174 11174 11174 11174 11174 11174 11174 11174 +2019-06-03 10195 110 9990 10230 9945 14911646 10043 10056 10006 10106 10681 11136 11136 11136 11136 11136 11136 11136 11136 11136 +2019-06-04 10245 50 10150 10325 10135 12030816 10175 10044 10057 10086 10571 11103 11103 11103 11103 11103 11103 11103 11103 11103 +2019-06-05 10325 80 10415 10465 10250 11687261 10255 10140 10121 10070 10482 11075 11075 11075 11075 11075 11075 11075 11075 11075 +2019-06-07 10455 130 10380 10515 10265 11599815 10342 10261 10143 10107 10434 11054 11054 11054 11054 11054 11054 11054 11054 11054 +2019-06-10 10560 105 10545 10595 10415 9506770 10447 10356 10245 10174 10393 11038 11038 11038 11038 11038 11038 11038 11038 11038 +2019-06-11 10800 240 10555 10840 10535 12357743 10605 10477 10381 10266 10392 10977 11030 11030 11030 11030 11030 11030 11030 11030 +2019-06-12 10595 205 10740 10775 10545 7792554 10652 10547 10454 10296 10381 10920 11016 11016 11016 11016 11016 11016 11016 11016 +2019-06-13 10675 80 10595 10790 10425 11155542 10690 10617 10522 10378 10345 10852 11006 11006 11006 11006 11006 11006 11006 11006 +2019-06-14 10385 290 10675 10695 10355 7190282 10552 10603 10542 10432 10315 10774 10988 10988 10988 10988 10988 10988 10988 10988 +2019-06-17 10285 100 10405 10445 10255 6495105 10448 10548 10536 10452 10289 10691 10968 10968 10968 10968 10968 10968 10968 10968 +2019-06-18 10020 265 10305 10385 9985 9339618 10230 10392 10474 10434 10270 10599 10941 10941 10941 10941 10941 10941 10941 10941 +2019-06-19 10195 175 10210 10300 10075 11292835 10167 10312 10422 10430 10258 10524 10921 10921 10921 10921 10921 10921 10921 10921 +2019-06-20 10495 300 10245 10535 10225 12253111 10237 10276 10379 10446 10258 10470 10910 10910 10910 10910 10910 10910 10910 10910 +2019-06-21 10270 225 10470 10530 10235 9286955 10320 10253 10332 10428 10268 10432 10893 10893 10893 10893 10893 10893 10893 10893 +2019-06-24 10120 150 10325 10325 10100 8037831 10295 10220 10253 10384 10279 10390 10874 10874 10874 10874 10874 10874 10874 10874 +2019-06-25 9990 130 10130 10175 9880 10794312 10127 10214 10196 10303 10285 10362 10853 10853 10853 10853 10853 10853 10853 10853 +2019-06-26 9950 40 9950 10165 9870 12671919 10020 10165 10149 10238 10267 10334 10831 10831 10831 10831 10831 10831 10831 10831 +2019-06-27 9385 565 9950 10085 9285 23000207 9775 9943 10058 10110 10244 10266 10797 10797 10797 10797 10797 10797 10797 10797 +2019-06-28 8930 455 9340 9385 8920 23664434 9422 9675 9877 9964 10198 10198 10755 10755 10755 10755 10755 10755 10755 10755 +2019-07-01 9440 510 9165 9440 9100 16479564 9252 9539 9726 9880 10166 10152 10726 10726 10726 10726 10726 10726 10726 10726 +2019-07-02 9220 220 9345 9490 9130 14201214 9197 9385 9576 9800 10117 10113 10693 10693 10693 10693 10693 10693 10693 10693 +2019-07-03 9195 25 9245 9330 9065 9961083 9285 9234 9444 9700 10064 10072 10661 10661 10661 10661 10661 10661 10661 10661 +2019-07-04 9100 95 9170 9230 8825 17006335 9172 9177 9317 9560 10003 10026 10629 10629 10629 10629 10629 10629 10629 10629 +2019-07-05 9285 185 9110 9285 8930 14804008 9193 9248 9222 9462 9945 9999 10601 10601 10601 10601 10601 10601 10601 10601 +2019-07-08 8660 625 9160 9190 8660 17774113 9015 9092 9119 9316 9850 9958 10562 10562 10562 10562 10562 10562 10562 10562 +2019-07-09 8270 390 8700 8815 8265 25394006 8738 8902 9024 9144 9723 9904 10517 10517 10517 10517 10517 10517 10517 10517 +2019-07-10 8385 115 8375 8625 8245 22227153 8438 8740 8874 8987 9613 9840 10476 10476 10476 10476 10476 10476 10476 10476 +2019-07-11 8660 275 8450 8700 8380 18944194 8438 8652 8794 8914 9512 9801 10442 10442 10442 10442 10442 10442 10442 10442 +2019-07-12 8695 35 8605 8840 8520 15011651 8580 8534 8722 8891 9428 9762 10410 10410 10410 10410 10410 10410 10410 10410 +2019-07-15 8570 125 8665 8705 8445 10600898 8642 8516 8646 8804 9342 9712 10376 10376 10376 10376 10376 10376 10376 10376 +2019-07-16 8640 70 8535 8785 8500 15301961 8635 8590 8554 8746 9273 9660 10345 10345 10345 10345 10345 10345 10345 10345 +2019-07-17 8440 200 8590 8615 8365 12236110 8550 8601 8523 8670 9185 9600 10312 10312 10312 10312 10312 10312 10312 10312 +2019-07-18 8375 65 8400 8545 8270 13842040 8485 8544 8538 8598 9079 9535 10279 10279 10279 10279 10279 10279 10279 10279 +2019-07-19 8730 355 8470 8730 8460 14679530 8515 8551 8587 8542 9002 9477 10252 10252 10252 10252 10252 10252 10252 10252 +2019-07-22 8710 20 8655 8775 8605 10465324 8605 8579 8594 8548 8932 9416 10227 10227 10227 10227 10227 10227 10227 10227 +2019-07-23 8555 155 8710 8835 8505 12764046 8665 8562 8574 8576 8860 9341 10159 10199 10199 10199 10199 10199 10199 10199 +2019-07-24 8405 150 8585 8705 8400 14449090 8557 8555 8551 8578 8782 9268 10094 10170 10170 10170 10170 10170 10170 10170 +2019-07-25 8230 175 8440 8475 8155 18185068 8397 8526 8492 8535 8725 9186 10019 10139 10139 10139 10139 10139 10139 10139 +2019-07-26 8045 185 8170 8230 7955 19403618 8227 8389 8436 8470 8680 9108 9941 10107 10107 10107 10107 10107 10107 10107 +2019-07-29 7525 520 8005 8020 7525 24494543 7933 8152 8314 8366 8585 9016 9854 10067 10067 10067 10067 10067 10067 10067 +2019-07-30 7585 60 7550 7780 7550 22884612 7718 7958 8151 8260 8503 8935 9767 10029 10029 10029 10029 10029 10029 10029 +2019-07-31 7690 105 7575 7735 7200 34936911 7600 7815 8005 8185 8428 8852 9688 9994 9994 9994 9994 9994 9994 9994 +2019-08-01 7515 175 7615 7785 7440 25577164 7597 7672 7856 8099 8348 8752 9611 9958 9958 9958 9958 9958 9958 9958 +2019-08-02 6985 530 7150 7245 6985 32595314 7397 7460 7654 7924 8234 8643 9537 9915 9915 9915 9915 9915 9915 9915 +2019-08-05 5835 1150 6900 6905 5835 58800326 6778 7122 7311 7637 8092 8500 9445 9857 9857 9857 9857 9857 9857 9857 +2019-08-06 5560 275 5510 6165 5420 79196221 6127 6717 6956 7338 7957 8352 9357 9796 9796 9796 9796 9796 9796 9796 +2019-08-07 5775 215 5810 5980 5485 60176334 5723 6334 6706 7074 7826 8213 9273 9740 9740 9740 9740 9740 9740 9740 +2019-08-08 6165 390 5915 6165 5825 46046569 5833 6064 6504 6868 7702 8106 9186 9691 9691 9691 9691 9691 9691 9691 +2019-08-09 6125 40 6210 6290 6030 33181805 6022 5892 6280 6676 7573 8012 9105 9643 9643 9643 9643 9643 9643 9643 +2019-08-12 6140 15 6080 6190 5960 24743687 6143 5953 6084 6538 7452 7902 9027 9596 9596 9596 9596 9596 9596 9596 +2019-08-13 5990 150 6010 6040 5935 22322627 6085 6039 5941 6378 7319 7795 8954 9549 9549 9549 9549 9549 9549 9549 +2019-08-14 6220 230 6225 6245 6140 20562336 6117 6128 5996 6231 7208 7696 8884 9506 9506 9506 9506 9506 9506 9506 +2019-08-16 6160 60 6075 6210 6040 20230329 6123 6127 6082 6096 7097 7598 8812 9463 9463 9463 9463 9463 9463 9463 +2019-08-19 6220 60 6225 6265 6125 17884245 6200 6146 6146 6019 6972 7495 8747 9422 9422 9422 9422 9422 9422 9422 +2019-08-20 6550 330 6225 6575 6180 25973774 6310 6228 6201 6090 6864 7425 8691 9386 9386 9386 9386 9386 9386 9386 +2019-08-21 6825 275 6455 6830 6430 34433539 6532 6395 6301 6217 6777 7377 8641 9354 9354 9354 9354 9354 9354 9354 +2019-08-22 6700 125 6875 6895 6650 24889284 6692 6491 6381 6310 6692 7321 8580 9322 9322 9322 9322 9322 9322 9322 +2019-08-23 6600 100 6550 6740 6540 23232909 6708 6579 6468 6353 6610 7252 8526 9289 9289 9289 9289 9289 9289 9289 +2019-08-26 5925 675 6260 6325 5915 39643904 6408 6520 6426 6333 6504 7160 8461 9249 9249 9249 9249 9249 9249 9249 +2019-08-27 6045 120 6070 6205 6010 26130300 6190 6419 6409 6324 6430 7076 8394 9211 9211 9211 9211 9211 9211 9211 +2019-08-28 6535 490 6075 6535 6045 44416930 6168 6361 6454 6378 6378 7005 8333 9180 9180 9180 9180 9180 9180 9180 +2019-08-29 6460 75 6500 6660 6315 44181702 6347 6313 6441 6402 6316 6939 8270 9149 9149 9149 9149 9149 9149 9149 +2019-08-30 6690 230 6675 6780 6635 31149313 6562 6331 6422 6455 6275 6883 8209 9121 9121 9121 9121 9121 9121 9121 +2019-09-02 6995 305 6640 7030 6625 33319399 6715 6545 6464 6532 6276 6825 8151 9097 9097 9097 9097 9097 9097 9097 +2019-09-03 6920 75 6925 7120 6920 29139399 6868 6720 6510 6570 6330 6766 8091 9073 9073 9073 9073 9073 9073 9073 +2019-09-04 7150 230 6900 7160 6880 29086201 7022 6843 6685 6602 6410 6719 8030 9012 9052 9052 9052 9052 9052 9052 +2019-09-05 7240 90 7215 7350 7190 27998516 7103 6999 6856 6656 6483 6680 7974 8956 9032 9032 9032 9032 9032 9032 +2019-09-06 7200 40 7335 7350 7135 20048294 7197 7101 6951 6716 6534 6646 7916 8895 9012 9012 9012 9012 9012 9012 +2019-09-09 7085 115 7240 7300 7040 20375075 7175 7119 7040 6832 6582 6614 7861 8832 8992 8992 8992 8992 8992 8992 +2019-09-10 6970 115 7110 7165 6885 21829346 7085 7129 7080 6924 6624 6595 7806 8767 8971 8971 8971 8971 8971 8971 +2019-09-11 7220 250 7020 7255 6990 25817606 7092 7143 7112 6993 6686 6583 7759 8706 8952 8952 8952 8952 8952 8952 +2019-09-16 7480 260 7280 7495 7125 28112718 7223 7191 7192 7095 6748 6576 7714 8651 8937 8937 8937 8937 8937 8937 +2019-09-17 7575 95 7420 7740 7370 30107651 7425 7266 7253 7184 6819 6578 7665 8600 8923 8923 8923 8923 8923 8923 +2019-09-18 7510 65 7620 7695 7480 20586597 7522 7351 7291 7235 6884 6596 7619 8557 8909 8909 8909 8909 8909 8909 +2019-09-19 7500 10 7550 7730 7375 27007012 7528 7457 7334 7293 6931 6651 7576 8514 8895 8895 8895 8895 8895 8895 +2019-09-20 7550 50 7505 7625 7450 19455959 7520 7523 7401 7333 6968 6717 7535 8477 8844 8882 8882 8882 8882 8882 +2019-09-23 7420 130 7540 7555 7380 13941700 7490 7511 7465 7351 7004 6772 7493 8440 8795 8867 8867 8867 8867 8867 +2019-09-24 6930 490 7100 7275 6885 29042964 7300 7382 7424 7324 7020 6798 7452 8390 8738 8848 8848 8848 8848 8848 +2019-09-25 6695 235 6865 7040 6595 27688275 7015 7219 7311 7285 7058 6817 7414 8342 8677 8828 8828 8828 8828 8828 +2019-09-26 6890 195 6870 7045 6680 33769529 6838 7097 7214 7277 7101 6842 7372 8299 8618 8809 8809 8809 8809 8809 +2019-09-27 6820 70 6845 6870 6680 18978473 6802 6951 7115 7237 7115 6869 7332 8259 8559 8791 8791 8791 8791 8791 +2019-09-30 6765 55 6860 6890 6595 24096035 6825 6820 7010 7166 7130 6888 7292 8218 8502 8772 8772 8772 8772 8772 +2019-10-01 7180 415 6790 7205 6790 27326307 6922 6870 6957 7126 7155 6922 7260 8182 8453 8757 8757 8757 8757 8757 +2019-10-02 6935 245 7020 7150 6935 23650580 6960 6918 6888 7068 7152 6945 7220 8146 8408 8740 8740 8740 8740 8740 +2019-10-04 6965 30 6900 7125 6775 26968248 7027 6933 6893 7015 7154 6959 7192 8114 8364 8724 8724 8724 8724 8724 +2019-10-07 7480 515 7120 7550 7110 37213210 7127 7065 7005 7008 7170 6981 7179 8087 8330 8713 8713 8713 8713 8713 +2019-10-08 7630 150 7495 7680 7320 40659789 7358 7238 7111 7029 7190 7012 7166 8058 8299 8703 8703 8703 8703 8703 +2019-10-10 7560 70 7490 7625 7385 24963517 7557 7314 7216 7092 7208 7044 7148 8032 8260 8693 8693 8693 8693 8693 +2019-10-11 7495 65 7680 7730 7485 21478081 7562 7426 7321 7172 7228 7096 7128 8006 8225 8683 8683 8683 8683 8683 +2019-10-14 7800 305 7730 7910 7635 28478083 7618 7593 7409 7263 7270 7155 7115 7981 8195 8675 8675 8675 8675 8675 +2019-10-15 7930 130 7775 8020 7740 25540541 7742 7683 7551 7374 7306 7201 7103 7956 8171 8668 8668 8668 8668 8668 +2019-10-16 8085 155 8050 8130 8015 21702625 7938 7774 7711 7506 7336 7256 7097 7932 8147 8663 8663 8663 8663 8663 +2019-10-17 7900 185 8105 8150 7810 21435461 7972 7842 7771 7578 7352 7296 7090 7905 8121 8657 8657 8657 8657 8657 +2019-10-18 7770 130 7950 7975 7720 20453211 7918 7897 7791 7662 7365 7322 7074 7875 8098 8650 8650 8650 8650 8650 +2019-10-21 8070 300 7760 8070 7735 25151490 7913 7951 7864 7772 7394 7360 7063 7847 8080 8645 8645 8645 8645 8645 +2019-10-22 8455 385 8150 8735 8150 45567555 8098 8056 8001 7870 7439 7404 7061 7821 8066 8610 8643 8643 8643 8643 +2019-10-23 8965 510 8460 8985 8455 36836496 8497 8232 8168 8003 7516 7461 7070 7803 8052 8582 8646 8646 8646 8646 +2019-10-24 8845 120 9030 9080 8335 43038813 8755 8421 8299 8132 7612 7516 7081 7783 8042 8550 8647 8647 8647 8647 +2019-10-25 8400 445 8805 8805 8400 28753855 8737 8547 8344 8222 7697 7560 7087 7761 8028 8514 8645 8645 8645 8645 +2019-10-28 8345 55 8460 8585 8280 24142119 8530 8602 8407 8276 7770 7606 7100 7739 8010 8477 8643 8643 8643 8643 +2019-10-29 8620 275 8490 8650 8340 26503405 8455 8635 8529 8346 7860 7652 7118 7723 7995 8442 8643 8643 8643 8643 +2019-10-30 8540 80 8620 8695 8490 15614576 8502 8550 8596 8391 7948 7688 7132 7705 7978 8410 8642 8642 8642 8642 +2019-10-31 8600 60 8655 8815 8530 24018330 8587 8501 8616 8461 8020 7722 7150 7684 7960 8381 8642 8642 8642 8642 +2019-11-01 8730 130 8580 8755 8485 19368663 8623 8567 8583 8557 8109 7762 7179 7667 7943 8358 8642 8642 8642 8642 +2019-11-04 8930 200 8860 9000 8815 20033526 8753 8684 8595 8643 8208 7810 7230 7654 7927 8338 8645 8645 8645 8645 +2019-11-05 9115 185 8960 9115 8820 22644580 8925 8783 8697 8709 8289 7862 7290 7644 7910 8324 8648 8648 8648 8648 +2019-11-06 8830 285 9065 9115 8820 20095343 8958 8841 8766 8696 8349 7909 7341 7632 7892 8307 8650 8650 8650 8650 +2019-11-07 8720 110 8785 8830 8600 18470940 8888 8865 8781 8683 8407 7969 7383 7624 7873 8285 8650 8650 8650 8650 +2019-11-08 8675 45 8850 8870 8560 14028749 8742 8854 8800 8710 8466 8035 7426 7621 7856 8266 8650 8650 8650 8650 +2019-11-11 8470 205 8695 8705 8425 14300010 8622 8762 8781 8723 8500 8088 7465 7610 7837 8246 8649 8649 8649 8649 +2019-11-12 8635 165 8485 8685 8450 14589346 8593 8666 8768 8724 8535 8148 7509 7604 7824 8231 8649 8649 8649 8649 +2019-11-13 8390 245 8575 8590 8355 12645405 8498 8578 8691 8710 8550 8202 7545 7595 7806 8214 8647 8647 8647 8647 +2019-11-14 8440 50 8430 8565 8340 14009737 8488 8522 8594 8694 8577 8244 7583 7588 7785 8197 8645 8645 8645 8645 +2019-11-15 8740 300 8450 8740 8350 19068571 8523 8535 8581 8694 8626 8304 7625 7582 7770 8186 8646 8646 8646 8646 +2019-11-18 8700 40 8740 8825 8585 14557375 8627 8581 8579 8672 8657 8362 7661 7582 7755 8176 8646 8646 8646 8646 +2019-11-19 8360 340 8655 8660 8335 15289455 8600 8526 8534 8596 8652 8392 7686 7583 7739 8163 8644 8644 8644 8644 +2019-11-20 7925 435 8305 8390 7905 19717589 8328 8433 8456 8506 8600 8401 7707 7578 7719 8144 8639 8639 8639 8639 +2019-11-21 7625 300 7930 7945 7530 29503616 7970 8270 8311 8396 8540 8404 7724 7566 7701 8125 8632 8632 8632 8632 +2019-11-22 7580 45 7630 7740 7415 29055940 7710 8038 8196 8286 8498 8406 7751 7554 7688 8106 8625 8625 8625 8625 +2019-11-25 7980 400 7685 7990 7685 23026779 7728 7894 8130 8238 8480 8412 7784 7548 7673 8089 8621 8621 8621 8621 +2019-11-26 8050 70 8100 8210 8015 19436837 7870 7832 8031 8179 8452 8416 7809 7541 7662 8071 8617 8617 8617 8617 +2019-11-27 7960 90 8120 8140 7875 15502087 7997 7839 7926 8136 8423 8412 7834 7536 7649 8052 8612 8612 8612 8612 +2019-11-28 7665 295 7885 7965 7665 17924659 7892 7847 7826 8058 8376 8404 7850 7528 7635 8030 8606 8606 8606 8606 +2019-11-29 7450 215 7670 7760 7345 24164847 7692 7821 7759 7930 8312 8394 7858 7514 7616 8004 8598 8598 8598 8598 +2019-12-02 7575 125 7535 7695 7460 22938634 7563 7740 7751 7817 8244 8377 7869 7501 7606 7980 8591 8591 8591 8591 +2019-12-03 7355 220 7385 7485 7295 20313392 7460 7601 7719 7716 8156 8340 7872 7488 7596 7951 8556 8583 8583 8583 +2019-12-04 7295 60 7205 7365 7170 18910190 7408 7468 7621 7654 8080 8285 7873 7475 7586 7923 8523 8575 8575 8575 +2019-12-05 7150 145 7400 7415 7010 25989981 7267 7365 7493 7606 8001 8228 7872 7463 7570 7894 8486 8565 8565 8565 +2019-12-06 7415 265 7175 7420 7165 21896219 7287 7358 7415 7590 7938 8196 7878 7456 7558 7869 8450 8558 8558 8558 +2019-12-09 7395 20 7450 7485 7310 15882116 7320 7322 7376 7531 7884 8164 7885 7455 7546 7845 8414 8550 8550 8550 +2019-12-10 7340 55 7350 7370 7255 13477635 7383 7319 7361 7460 7820 8121 7887 7452 7533 7823 8378 8542 8542 8542 +2019-12-11 7310 30 7310 7435 7285 12920140 7348 7322 7323 7395 7766 8080 7884 7448 7522 7799 8344 8535 8535 8535 +2019-12-12 7630 320 7360 7735 7350 20605910 7427 7418 7362 7392 7725 8048 7885 7449 7514 7775 8314 8529 8529 8529 +2019-12-13 7770 140 7875 7935 7710 22485088 7570 7489 7430 7424 7676 8016 7889 7458 7505 7754 8290 8524 8524 8524 +2019-12-16 7710 60 7775 7820 7670 10440519 7703 7552 7510 7437 7627 7975 7893 7479 7495 7734 8265 8519 8519 8519 +2019-12-17 7950 240 7785 7965 7755 17374090 7810 7674 7586 7496 7606 7936 7899 7505 7488 7717 8246 8516 8516 8516 +2019-12-18 7860 90 7965 7980 7820 13951908 7840 7784 7653 7553 7603 7904 7907 7528 7483 7700 8226 8511 8511 8511 +2019-12-19 7920 60 7885 8060 7755 23401367 7910 7842 7736 7630 7618 7877 7923 7548 7480 7687 8203 8508 8508 8508 +2019-12-20 8005 85 8000 8045 7900 18920322 7928 7889 7835 7689 7639 7855 7945 7569 7480 7680 8183 8505 8505 8505 +2019-12-23 8155 150 8050 8215 8045 18636421 8027 7978 7910 7765 7648 7844 7966 7591 7486 7669 8166 8503 8503 8503 +2019-12-24 7900 255 8140 8155 7865 17922439 8020 7968 7929 7821 7640 7820 7984 7612 7489 7658 8149 8499 8499 8499 +2019-12-26 8300 400 7920 8300 7830 26539563 8118 8056 8013 7920 7658 7817 8010 7636 7495 7651 8135 8498 8498 8498 +2019-12-27 8570 270 8340 8685 8295 34559909 8257 8186 8101 8014 7703 7821 8033 7662 7506 7646 8122 8498 8498 8498 +2019-12-30 8870 300 8570 8885 8550 29503861 8580 8359 8246 8124 7774 7826 8065 7692 7524 7643 8114 8500 8500 8500 +2020-01-02 8860 10 8930 8945 8610 26466250 8767 8500 8380 8239 7838 7831 8097 7717 7555 7644 8107 8503 8503 8503 +2020-01-03 8605 255 8985 9060 8570 31447115 8778 8641 8466 8304 7900 7839 8115 7737 7585 7647 8099 8503 8503 8503 +2020-01-06 8120 485 8300 8385 8115 26035891 8528 8605 8461 8330 7942 7846 8124 7753 7609 7645 8084 8501 8501 8501 +2020-01-07 8435 315 8250 8485 8215 28870047 8387 8578 8537 8382 8006 7873 8138 7773 7631 7643 8075 8501 8501 8501 +2020-01-08 7880 555 8220 8245 7840 53509448 8145 8380 8477 8370 8029 7883 8144 7795 7649 7636 8061 8497 8497 8497 +2020-01-09 8545 665 8290 8545 8250 30136563 8287 8317 8474 8408 8087 7902 8157 7823 7673 7636 8051 8497 8497 8497 +2020-01-10 8710 165 8625 8715 8455 25929940 8378 8338 8451 8490 8155 7924 8170 7847 7700 7637 8041 8498 8498 8498 +2020-01-13 8820 110 8700 8860 8645 23496261 8692 8478 8445 8542 8231 7952 8182 7873 7726 7640 8032 8500 8500 8500 +2020-01-14 8770 50 8895 9105 8735 32851359 8767 8545 8469 8562 8288 7989 8197 7896 7752 7643 8021 8502 8502 8502 +2020-01-15 8710 60 8710 8830 8645 18193997 8767 8711 8553 8546 8335 8031 8212 7915 7777 7643 8010 8503 8503 8503 +2020-01-16 8910 200 8660 8945 8645 29179747 8797 8784 8621 8550 8395 8076 8226 7938 7801 7645 7999 8505 8505 8505 +2020-01-17 8895 15 9015 9070 8850 21964132 8838 8821 8766 8580 8442 8127 8234 7957 7821 7647 7986 8485 8507 8507 +2020-01-20 8735 160 8930 9020 8700 20547079 8847 8804 8793 8641 8486 8175 8230 7974 7842 7650 7974 8465 8509 8509 +2020-01-21 8500 235 8705 8800 8430 21132595 8710 8750 8763 8648 8515 8220 8224 7988 7861 7652 7959 8441 8509 8509 +2020-01-22 8875 375 8500 8875 8485 23735351 8703 8783 8771 8747 8558 8268 8232 8008 7890 7659 7949 8420 8511 8511 +2020-01-23 8685 190 8765 8815 8610 18167180 8687 8738 8759 8761 8585 8312 8238 8027 7917 7669 7938 8397 8512 8512 +2020-01-28 8050 635 8030 8195 7955 30728860 8537 8569 8664 8695 8592 8335 8228 8036 7932 7673 7925 8371 8509 8509 +2020-01-29 8220 170 8195 8310 8050 25483649 8318 8466 8566 8635 8588 8366 8223 8044 7949 7677 7912 8347 8508 8508 +2020-01-30 7875 345 8205 8280 7810 24642143 8048 8341 8420 8546 8554 8374 8211 8048 7961 7680 7895 8324 8504 8504 +2020-01-31 7625 250 7975 8160 7560 34360756 7907 8091 8261 8437 8491 8369 8192 8049 7968 7686 7877 8303 8499 8499 +2020-02-03 7835 210 7430 7870 7355 43853618 7778 7921 8166 8330 8440 8373 8174 8053 7977 7702 7862 8283 8496 8496 +2020-02-04 8125 290 7835 8125 7835 30713869 7862 7936 8059 8252 8416 8379 8158 8059 7986 7724 7849 8268 8494 8494 +2020-02-05 8075 50 8260 8335 7970 28805605 8012 7907 7972 8186 8414 8386 8145 8066 7995 7743 7837 8253 8492 8492 +2020-02-06 8440 365 8225 8475 8200 28441536 8213 8020 8028 8180 8414 8403 8140 8083 8007 7762 7831 8237 8492 8492 +2020-02-07 8410 30 8375 8490 8270 22135852 8308 8177 8055 8134 8440 8417 8136 8102 8020 7781 7827 8222 8491 8491 +2020-02-10 8535 125 8285 8565 8240 22822072 8462 8317 8149 8119 8440 8430 8137 8120 8036 7801 7821 8210 8491 8491 +2020-02-11 8720 185 8560 8760 8560 21528552 8555 8436 8306 8186 8440 8457 8138 8142 8051 7824 7818 8200 8493 8493 +2020-02-12 8795 75 8700 8835 8635 20232249 8683 8580 8443 8244 8439 8473 8145 8164 8064 7845 7815 8191 8494 8494 +2020-02-13 8775 20 8845 8930 8620 23573833 8763 8647 8536 8334 8440 8480 8151 8182 8076 7867 7813 8182 8496 8496 +2020-02-14 8740 35 8725 8900 8665 25028907 8770 8713 8631 8445 8441 8476 8151 8202 8089 7888 7809 8174 8497 8497 +2020-02-17 8820 80 8710 8875 8695 17869086 8778 8770 8685 8544 8436 8474 8153 8223 8102 7907 7810 8168 8498 8498 +2020-02-18 8545 275 8750 8785 8515 17958224 8702 8735 8704 8586 8419 8472 8156 8234 8112 7921 7812 8161 8478 8499 +2020-02-19 8580 35 8625 8675 8300 29667960 8648 8692 8711 8636 8411 8488 8167 8245 8123 7937 7814 8151 8459 8499 +2020-02-20 8475 105 8670 8695 8340 30318418 8533 8632 8676 8640 8410 8489 8181 8255 8139 7952 7812 8144 8438 8499 +2020-02-21 8070 405 8255 8390 8040 25319601 8375 8498 8572 8606 8370 8496 8189 8262 8153 7970 7808 8134 8415 8497 +2020-02-24 7415 655 7730 7845 7395 43608531 7987 8217 8378 8494 8306 8458 8180 8257 8158 7982 7800 8119 8388 8492 +2020-02-25 7925 510 7430 7935 7315 50739648 7803 8093 8261 8414 8300 8432 8178 8257 8169 7993 7796 8106 8364 8489 +2020-02-26 7945 20 7590 8040 7565 54223561 7762 7966 8136 8329 8286 8402 8177 8256 8181 8006 7792 8094 8341 8486 +2020-02-27 7680 265 7915 8170 7545 53818121 7850 7807 8013 8220 8276 8366 8178 8253 8186 8014 7788 8079 8319 8482 +2020-02-28 7125 555 7420 7545 7040 57046556 7583 7618 7805 8058 8252 8313 8172 8246 8188 8015 7777 8060 8298 8476 +2020-03-02 7515 390 7260 7535 7020 54048123 7440 7638 7668 7928 8236 8267 8171 8240 8193 8020 7769 8043 8278 8471 +2020-03-03 7420 95 7840 7895 7410 43248193 7353 7537 7575 7815 8200 8218 8172 8228 8192 8022 7761 8025 8261 8466 +2020-03-04 7685 265 7315 7715 7305 39434029 7540 7485 7614 7726 8181 8183 8179 8214 8193 8026 7757 8009 8246 8463 +2020-03-05 7880 195 7795 7930 7695 35482264 7662 7525 7607 7666 8153 8162 8191 8203 8196 8032 7754 7993 8228 8460 +2020-03-06 7725 155 7725 7805 7550 29232547 7763 7645 7576 7632 8118 8124 8196 8196 8198 8037 7752 7978 8212 8456 +2020-03-09 7145 580 7455 7520 7110 36394371 7583 7571 7499 7604 8049 8072 8192 8183 8192 8038 7750 7961 8194 8450 +2020-03-10 7385 240 7120 7385 6980 54054459 7418 7564 7536 7550 7982 8050 8193 8169 8186 8040 7748 7946 8179 8445 +2020-03-11 6760 625 7330 7400 6705 63115247 7097 7379 7429 7432 7880 8002 8184 8149 8173 8034 7742 7927 8160 8438 +2020-03-12 6120 640 6670 6760 5995 101349009 6755 7027 7243 7276 7748 7943 8158 8122 8155 8022 7733 7903 8138 8427 +2020-03-13 5530 590 5430 5970 4930 134052523 6137 6588 6935 7116 7587 7873 8121 8086 8133 8005 7723 7876 8116 8414 +2020-03-16 5180 350 5715 5880 5180 82682387 5610 6195 6549 6883 7405 7785 8079 8044 8104 7986 7719 7849 8092 8399 +2020-03-17 5570 390 4830 5610 4815 144277309 5427 5832 6241 6698 7256 7700 8039 8005 8075 7969 7719 7824 8070 8386 +2020-03-18 4860 710 5565 5800 4860 96446486 5203 5452 5915 6416 7070 7592 7989 7961 8034 7948 7713 7796 8043 8370 +2020-03-19 3980 880 5310 5320 3700 176492749 4803 5024 5429 6026 6846 7444 7924 7908 7986 7923 7698 7766 8014 8351 +2020-03-20 4640 660 4230 4650 4020 157676287 4493 4846 5126 5717 6674 7318 7867 7863 7948 7906 7688 7742 7988 8334 +2020-03-23 4130 510 4200 4510 4000 139881326 4250 4636 4841 5416 6510 7171 7800 7815 7906 7883 7675 7713 7958 8315 +2020-03-24 4935 805 4395 4935 4325 145198675 4568 4509 4756 5170 6360 7045 7751 7774 7869 7867 7668 7689 7932 8300 +2020-03-25 5255 320 5125 5320 4925 138295899 4773 4588 4767 5020 6226 6927 7700 7739 7836 7855 7661 7667 7907 8287 +2020-03-26 5230 25 5240 5760 5080 129788735 5140 4838 4719 4931 6104 6809 7644 7703 7802 7839 7655 7646 7881 8274 +2020-03-27 5430 200 5720 5740 5150 118781105 5305 4996 4800 4921 6019 6698 7587 7667 7769 7826 7650 7624 7856 8261 +2020-03-30 5720 290 5235 5775 5180 90544668 5460 5314 5049 4975 5929 6595 7535 7634 7737 7816 7644 7608 7832 8250 +2020-03-31 6355 635 5850 6355 5845 113802215 5835 5598 5294 5054 5876 6522 7497 7611 7710 7806 7641 7597 7810 8242 +2020-04-01 5925 430 6290 6630 5910 113239051 6000 5732 5550 5160 5788 6434 7461 7589 7681 7792 7636 7584 7786 8232 +2020-04-02 6295 370 6000 6340 5710 105068867 6192 5945 5744 5392 5708 6361 7425 7574 7656 7782 7634 7570 7765 8224 +2020-04-03 6325 30 6310 6470 6140 78998119 6182 6124 5897 5560 5638 6303 7399 7560 7633 7772 7637 7557 7744 8216 +2020-04-06 6850 525 6495 6885 6445 74190598 6490 6350 6129 5832 5624 6284 7371 7548 7617 7764 7642 7548 7727 8210 +2020-04-07 6935 85 7005 7100 6670 76805686 6703 6466 6344 6032 5601 6251 7341 7535 7600 7756 7645 7538 7712 8204 +2020-04-08 6840 95 6850 7065 6750 54161712 6875 6649 6504 6190 5605 6214 7308 7523 7584 7745 7647 7529 7695 8199 +2020-04-09 6950 110 7005 7050 6855 41679524 6908 6780 6589 6362 5647 6190 7278 7515 7569 7737 7649 7521 7677 8193 +2020-04-10 6860 90 6965 7000 6550 49728027 6883 6887 6722 6506 5713 6181 7247 7508 7551 7730 7648 7511 7660 8188 +2020-04-13 6575 285 6800 6860 6575 26054303 6795 6832 6762 6591 5783 6150 7208 7497 7529 7717 7646 7499 7642 8181 +2020-04-14 6920 345 6735 6990 6670 37525422 6785 6829 6847 6648 5850 6133 7175 7492 7515 7704 7644 7490 7627 8157 +2020-04-16 7265 345 6795 7295 6770 41589764 6920 6914 6906 6782 5971 6119 7151 7492 7508 7690 7644 7484 7614 8136 +2020-04-17 7490 225 7490 7545 7310 37880014 7225 7022 6986 6901 6146 6106 7134 7496 7507 7679 7646 7480 7604 8115 +2020-04-20 7435 55 7500 7635 7380 30955883 7397 7137 7071 7012 6286 6096 7110 7496 7506 7671 7649 7476 7597 8092 +2020-04-21 7285 150 7390 7565 6805 69043055 7403 7279 7119 7056 6444 6101 7087 7495 7499 7662 7651 7475 7586 8070 +2020-04-22 7455 170 7120 7510 7065 36449201 7392 7386 7204 7108 6570 6103 7077 7496 7493 7652 7652 7474 7577 8047 +2020-04-23 7550 95 7500 7650 7440 32261936 7430 7443 7343 7178 6684 6130 7066 7499 7488 7644 7653 7473 7569 8027 +2020-04-24 7300 250 7460 7620 7250 39839664 7435 7405 7397 7214 6788 6169 7056 7495 7485 7633 7651 7472 7560 8007 +2020-04-27 7615 315 7395 7670 7390 31670702 7488 7441 7447 7289 6897 6238 7056 7494 7486 7624 7652 7476 7551 7991 +2020-04-28 7545 70 7640 7725 7390 29618515 7487 7493 7455 7386 6988 6317 7051 7492 7486 7613 7652 7485 7546 7975 +2020-04-29 7500 45 7560 7600 7460 19285765 7553 7502 7464 7444 7046 6382 7041 7487 7488 7599 7652 7496 7542 7961 +2020-05-04 7375 125 7300 7595 7230 19171176 7473 7467 7477 7455 7118 6466 7029 7481 7488 7587 7651 7505 7537 7947 +2020-05-06 7790 415 7530 7830 7480 22526347 7555 7565 7525 7485 7193 6592 7018 7480 7495 7579 7657 7514 7533 7932 +2020-05-07 7970 180 7740 8035 7720 28634573 7712 7636 7585 7538 7275 6704 7011 7479 7500 7573 7666 7524 7529 7919 +2020-05-08 8425 455 8055 8460 8045 31212472 8062 7812 7746 7652 7354 6847 7009 7482 7511 7573 7676 7537 7528 7909 +2020-05-11 8515 90 8495 8695 8265 39458308 8303 8015 7874 7758 7433 6966 7006 7489 7522 7572 7687 7551 7528 7902 +2020-05-12 8430 85 8520 8575 8260 27663024 8457 8226 8001 7846 7512 7072 6999 7491 7534 7572 7698 7563 7528 7893 +2020-05-13 8665 235 8235 8685 8230 31473592 8537 8401 8167 7983 7598 7186 6998 7492 7544 7574 7708 7577 7529 7886 +2020-05-14 8600 65 8530 8740 8475 34653425 8565 8527 8342 8082 7685 7292 6995 7489 7552 7573 7719 7590 7528 7879 +2020-05-15 8635 35 8740 8775 8490 31827740 8633 8569 8463 8190 7788 7389 6992 7486 7562 7572 7730 7602 7528 7874 +2020-05-18 8480 155 8740 8760 8410 23127758 8572 8562 8536 8288 7866 7460 6991 7485 7567 7573 7737 7611 7528 7868 +2020-05-19 8625 145 8640 8685 8450 24976429 8580 8601 8564 8414 7934 7550 6992 7490 7574 7579 7744 7622 7529 7861 +2020-05-20 8885 260 8635 8950 8605 23403952 8663 8645 8617 8523 8004 7636 6999 7496 7584 7590 7753 7634 7532 7857 +2020-05-21 9060 175 9005 9105 8965 22378766 8857 8737 8707 8632 8085 7728 7015 7509 7595 7602 7763 7652 7537 7854 +2020-05-22 8835 225 9075 9100 8720 23552585 8927 8777 8731 8673 8163 7794 7039 7512 7602 7609 7770 7667 7544 7849 +2020-05-25 9105 270 8980 9105 8785 20628841 9000 8902 8804 8732 8245 7866 7058 7516 7614 7618 7778 7682 7551 7844 +2020-05-26 9370 265 9140 9385 9050 24837626 9103 9051 8909 8826 8336 7950 7082 7522 7624 7630 7786 7698 7560 7841 +2020-05-27 9235 135 9255 9415 9130 21313170 9237 9121 9016 8883 8433 8026 7108 7528 7631 7643 7795 7712 7568 7836 +2020-05-28 8795 440 9295 9310 8555 41383513 9133 9068 9041 8902 8492 8091 7136 7528 7630 7654 7802 7722 7577 7829 +2020-05-29 8985 190 8740 9055 8655 31314345 9005 9098 9055 8938 8564 8171 7160 7529 7631 7666 7808 7733 7593 7823 +2020-06-01 9795 810 9055 9850 9050 41755752 9192 9236 9160 9069 8679 8267 7200 7539 7643 7686 7817 7748 7614 7819 +2020-06-02 10090 295 9820 10200 9745 38976850 9623 9380 9339 9216 8814 8361 7240 7554 7663 7709 7825 7764 7636 7816 +2020-06-03 10010 80 10295 10470 9840 37745853 9965 9535 9469 9328 8926 8445 7276 7571 7679 7733 7832 7780 7655 7814 +2020-06-04 10105 95 10145 10270 9880 29591135 10068 9797 9574 9432 9032 8534 7315 7585 7701 7756 7844 7796 7675 7812 +2020-06-05 10380 275 10125 10420 9980 23747517 10165 10076 9737 9587 9130 8638 7369 7604 7719 7781 7857 7815 7696 7813 +2020-06-08 10475 95 10530 10645 10295 27849031 10320 10212 9977 9724 9228 8738 7421 7631 7737 7807 7870 7833 7719 7815 +2020-06-09 10490 15 10600 10610 10275 19522707 10448 10292 10192 9836 9331 8836 7483 7656 7754 7833 7883 7850 7740 7816 +2020-06-10 10705 215 10490 10805 10450 25344182 10557 10431 10322 9983 9433 8950 7559 7687 7773 7859 7897 7867 7763 7817 +2020-06-11 10720 15 10730 11115 10575 36143579 10638 10554 10412 10176 9539 9053 7646 7722 7793 7883 7910 7885 7785 7819 +2020-06-12 10365 355 10000 10565 9950 35752848 10597 10551 10463 10314 9626 9147 7732 7750 7808 7906 7919 7901 7804 7820 +2020-06-15 8980 1385 10320 10415 8980 47945519 10022 10252 10302 10232 9650 9196 7789 7759 7809 7914 7919 7909 7815 7816 +2020-06-16 10295 1315 9545 10325 9530 46626422 9880 10213 10290 10252 9734 9294 7880 7784 7824 7934 7928 7925 7833 7817 +2020-06-17 10200 95 10155 10490 9750 49762683 9825 10112 10251 10272 9800 9374 7983 7803 7841 7953 7938 7943 7851 7820 +2020-06-18 10160 40 10200 10340 10015 43499935 10218 10000 10204 10277 9855 9447 8075 7823 7854 7971 7948 7963 7872 7826 +2020-06-19 10210 50 10280 10325 9890 26614811 10190 9969 10133 10260 9924 9507 8177 7842 7869 7988 7960 7981 7893 7829 +2020-06-22 10615 405 10175 10700 10150 30216168 10328 10296 10118 10274 9999 9577 8271 7863 7895 8011 7973 8002 7913 7835 +2020-06-23 10685 70 10805 10970 10405 36651662 10503 10374 10164 10294 10065 9652 8362 7884 7920 8031 7988 8024 7934 7841 +2020-06-24 10770 85 10855 11055 10615 29621944 10690 10488 10419 10300 10142 9722 8454 7906 7948 8049 8004 8044 7955 7848 +2020-06-25 10505 265 10510 10760 10400 24561322 10653 10557 10449 10278 10227 9786 8539 7925 7977 8063 8016 8064 7972 7853 +2020-06-26 10585 80 10710 10740 10350 25813373 10620 10632 10504 10300 10307 9850 8620 7945 8005 8077 8028 8084 7991 7861 +2020-06-29 10065 520 10410 10520 10030 20375044 10385 10522 10491 10409 10320 9903 8682 7962 8024 8090 8039 8098 8005 7868 +2020-06-30 10170 105 10320 10350 9985 23410401 10273 10419 10485 10396 10324 9955 8752 7980 8045 8107 8054 8112 8020 7876 +2020-07-01 9825 345 10295 10310 9775 17597077 10020 10230 10372 10359 10315 9986 8811 7994 8059 8118 8069 8125 8033 7881 +2020-07-02 10215 390 9960 10280 9910 19690291 10070 10172 10305 10364 10321 10025 8876 8018 8077 8138 8087 8140 8049 7887 +2020-07-03 10480 265 10270 10525 10125 20739793 10173 10151 10264 10392 10326 10080 8937 8052 8096 8154 8103 8155 8066 7895 +2020-07-06 10675 195 10520 10715 10425 19193836 10457 10273 10288 10398 10336 10132 8999 8083 8116 8170 8121 8170 8084 7903 +2020-07-07 10705 30 10790 10950 10610 23119442 10620 10380 10305 10400 10346 10176 9063 8114 8135 8186 8139 8185 8100 7913 +2020-07-08 10855 150 10730 10910 10660 17911884 10745 10586 10418 10408 10354 10230 9128 8149 8156 8203 8160 8201 8116 7923 +2020-07-09 10995 140 10990 11135 10910 18035722 10852 10742 10536 10457 10368 10304 9197 8192 8178 8222 8184 8219 8134 7933 +2020-07-10 11030 35 11010 11145 10765 17604516 10960 10852 10708 10502 10401 10372 9272 8231 8201 8240 8207 8235 8151 7942 +2020-07-13 11230 200 11120 11235 11020 14033434 11085 10963 10853 10618 10514 10420 9343 8273 8227 8259 8233 8251 8170 7953 +2020-07-14 11110 120 11090 11280 11000 17878052 11123 11044 10943 10712 10554 10454 9408 8311 8253 8279 8258 8263 8188 7965 +2020-07-15 11175 65 11220 11255 10990 15101966 11172 11108 11014 10847 10603 10492 9469 8348 8280 8301 8285 8276 8209 7977 +2020-07-16 10920 255 11175 11180 10710 15793097 11068 11093 11045 10918 10641 10520 9527 8383 8308 8318 8308 8290 8230 7989 +2020-07-17 11180 260 10940 11235 10930 14678935 11092 11123 11091 10988 10690 10546 9592 8428 8346 8339 8334 8305 8252 8004 +2020-07-20 11160 20 11255 11280 11045 12627125 11087 11109 11115 11036 10717 10569 9654 8470 8378 8365 8359 8320 8274 8019 +2020-07-21 11445 285 11310 11600 11280 16181405 11262 11176 11174 11110 10755 10601 9719 8522 8413 8392 8387 8336 8297 8035 +2020-07-22 11555 110 11435 11625 11255 14788306 11387 11252 11221 11180 10794 10629 9790 8583 8452 8423 8413 8352 8319 8052 +2020-07-23 11890 335 11555 11945 11455 17107176 11630 11446 11332 11270 10863 10668 9861 8653 8500 8458 8440 8370 8344 8072 +2020-07-24 11680 210 11725 11975 11495 20024470 11708 11546 11404 11334 10918 10712 9930 8726 8541 8490 8467 8385 8367 8096 +2020-07-27 11845 165 11610 11995 11610 14436905 11805 11683 11536 11396 11007 10808 10002 8795 8586 8521 8493 8400 8389 8122 +2020-07-28 12190 345 12000 12260 11965 18014228 11905 11832 11681 11504 11108 10871 10082 8877 8631 8556 8522 8419 8412 8149 +2020-07-29 12140 50 12150 12235 11960 13634697 12058 11949 11821 11600 11224 10936 10155 8967 8673 8586 8550 8438 8435 8174 +2020-07-30 12080 60 12215 12250 11980 14384313 12137 11987 11911 11716 11317 11000 10223 9050 8717 8617 8577 8457 8458 8199 +2020-07-31 12140 60 12165 12240 12065 11481787 12120 12079 11995 11812 11400 11064 10285 9139 8767 8647 8604 8477 8479 8224 +2020-08-03 12550 410 12180 12585 12045 14727802 12257 12220 12089 11952 11494 11128 10352 9224 8818 8679 8635 8499 8502 8251 +2020-08-04 12770 220 12680 12820 12635 11557812 12487 12336 12245 12084 11597 11198 10425 9307 8878 8712 8664 8523 8526 8279 +2020-08-05 13380 610 12840 13380 12810 15559509 12900 12584 12464 12266 11723 11285 10503 9398 8951 8750 8696 8551 8553 8309 +2020-08-06 13640 260 13500 13735 13370 19660583 13263 12896 12671 12442 11856 11389 10587 9489 9032 8791 8728 8578 8583 8340 +2020-08-07 13820 180 13775 13825 13455 17795043 13613 13232 12911 12656 11995 11497 10674 9579 9119 8833 8761 8606 8611 8370 +2020-08-10 13925 105 13905 14050 13705 14083890 13795 13507 13175 12864 12130 11626 10765 9663 9202 8878 8797 8637 8639 8399 +2020-08-11 13820 105 13880 13995 13750 12152653 13855 13717 13415 13026 12265 11748 10851 9751 9292 8922 8835 8670 8663 8429 +2020-08-12 13210 610 13740 13770 12900 23745361 13652 13683 13509 13134 12367 11860 10923 9828 9384 8961 8867 8701 8685 8457 +2020-08-13 13740 530 13500 14050 13480 28575905 13590 13703 13648 13300 12508 11978 11001 9910 9475 9008 8906 8735 8712 8489 +2020-08-14 12950 790 13700 13725 12820 23073878 13300 13529 13586 13380 12596 12060 11070 9978 9563 9054 8935 8763 8735 8518 +2020-08-18 12045 905 12950 13005 11830 26032547 12912 13153 13359 13330 12641 12106 11119 10035 9634 9089 8957 8785 8752 8541 +2020-08-19 12565 520 12300 12585 12140 22995097 12520 12902 13179 13310 12697 12168 11172 10098 9707 9127 8982 8811 8772 8566 +2020-08-20 11700 865 12415 12590 11480 37248266 12103 12600 12861 13142 12704 12196 11213 10151 9772 9161 9002 8833 8787 8587 +2020-08-21 11775 75 11940 12100 11360 37831316 12013 12207 12569 12955 12698 12222 11263 10206 9836 9199 9022 8857 8802 8607 +2020-08-24 12535 760 11850 12535 11560 24875581 12003 12124 12473 12826 12741 12272 11322 10272 9904 9241 9046 8885 8821 8631 +2020-08-25 13050 515 12700 13095 12605 24118951 12453 12325 12374 12739 12801 12333 11376 10340 9971 9288 9074 8916 8840 8655 +2020-08-26 13055 5 13125 13215 12615 28188121 12880 12423 12389 12662 12844 12398 11426 10404 10042 9333 9103 8948 8861 8679 +2020-08-27 12930 125 13070 13095 12760 25089339 13012 12669 12516 12634 12884 12456 11474 10465 10108 9375 9132 8980 8882 8703 +2020-08-28 13150 220 13085 13580 12935 34333984 13045 12944 12599 12576 12938 12530 11525 10528 10177 9420 9161 9012 8905 8729 +2020-08-31 13330 180 13265 13540 12990 18728316 13137 13103 12832 12614 12997 12602 11574 10595 10241 9472 9192 9045 8929 8755 +2020-09-01 13400 70 13375 13540 13240 14529823 13293 13173 13064 12749 13040 12677 11623 10661 10306 9522 9228 9079 8953 8781 +2020-09-02 13990 590 13625 14070 13560 19861457 13573 13360 13272 12892 13100 12762 11681 10733 10378 9582 9266 9116 8981 8808 +2020-09-03 14125 135 14065 14170 13995 13488973 13838 13599 13426 13134 13138 12847 11738 10809 10449 9649 9308 9152 9009 8835 +2020-09-04 13665 460 13200 13705 13100 24445459 13927 13702 13513 13323 13139 12906 11787 10876 10517 9717 9348 9185 9034 8861 +2020-09-07 14000 335 13625 14085 13505 19765042 13930 13836 13666 13470 13148 12984 11848 10948 10592 9790 9389 9220 9060 8888 +2020-09-08 14150 150 14080 14470 13995 23211560 13938 13986 13809 13580 13159 13061 11934 11022 10664 9862 9429 9254 9089 8915 +2020-09-09 13680 470 13755 14055 13680 16134135 13943 13924 13859 13642 13152 13110 11991 11092 10728 9935 9467 9286 9118 8942 +2020-09-10 13950 270 13930 14010 13725 11168023 13927 13889 13937 13744 13189 13171 12053 11160 10793 10018 9503 9320 9150 8971 +2020-09-11 13955 5 13900 13985 13450 16950926 13862 13947 13932 13824 13200 13233 12116 11227 10858 10096 9540 9353 9182 9001 +2020-09-14 14150 195 14050 14165 13875 13276821 14018 13977 13936 13906 13260 13300 12182 11290 10926 10179 9578 9386 9212 9031 +2020-09-15 14500 350 14320 14540 14150 17248123 14202 14047 14055 14016 13383 13365 12247 11357 10997 10259 9616 9423 9245 9063 +2020-09-16 14410 90 14555 14810 14330 20485823 14353 14193 14114 14058 13475 13420 12309 11423 11066 10335 9654 9457 9277 9095 +2020-09-17 13950 460 14375 14470 13830 24311388 14287 14193 14085 14041 13588 13439 12362 11482 11132 10408 9688 9487 9308 9123 +2020-09-18 14305 355 14020 14305 13850 18543430 14222 14263 14174 14105 13714 13461 12425 11545 11199 10482 9725 9517 9343 9154 +2020-09-21 13520 785 14300 14520 13250 29528952 13925 14137 14113 14057 13763 13451 12474 11600 11259 10547 9757 9543 9372 9181 +2020-09-22 12645 875 13520 13665 12510 40325429 13490 13766 13926 13906 13743 13408 12517 11646 11310 10599 9784 9565 9399 9203 +2020-09-23 12690 45 12900 12940 12045 42306542 12952 13422 13717 13808 13725 13371 12559 11691 11363 10656 9811 9591 9426 9224 +2020-09-24 11445 1245 12230 12300 11395 45379861 12260 12921 13281 13557 13650 13312 12586 11719 11400 10699 9831 9607 9447 9240 +2020-09-25 11425 20 11660 11830 11175 40922779 11853 12345 12854 13304 13564 13235 12606 11746 11434 10741 9854 9627 9467 9256 +2020-09-28 12345 920 11720 12380 11650 23812887 11738 12110 12625 13124 13515 13214 12637 11785 11474 10787 9886 9648 9492 9275 +2020-09-29 12620 275 12500 12675 12320 22810668 12130 12105 12384 12936 13476 13234 12670 11824 11515 10834 9918 9670 9519 9295 +2020-10-05 12890 270 12595 13020 12480 20481222 12618 12145 12294 12784 13421 13244 12706 11863 11559 10885 9951 9693 9546 9315 +2020-10-06 12830 60 13000 13090 12630 18483841 12780 12422 12321 12672 13356 13282 12739 11903 11601 10934 9985 9715 9572 9336 +2020-10-07 13020 190 12635 13050 12605 21612450 12913 12741 12368 12543 13324 13324 12773 11950 11645 10985 10024 9739 9599 9357 +2020-10-08 12975 45 13070 13145 12860 16453195 12942 12867 12586 12488 13273 13338 12805 11994 11688 11038 10061 9762 9625 9378 +2020-10-12 13095 120 13100 13125 12835 14365020 13030 12962 12825 12534 13220 13340 12836 12031 11735 11090 10098 9785 9651 9397 +2020-10-13 12880 215 13205 13235 12635 22179273 12983 12960 12901 12552 13180 13334 12866 12062 11777 11137 10133 9808 9676 9414 +2020-10-14 12395 485 12865 12950 12355 23025634 12790 12873 12869 12648 13102 13316 12886 12088 11812 11178 10163 9830 9698 9428 +2020-10-15 11850 545 12350 12400 11605 30697608 12375 12639 12721 12690 12997 13273 12902 12108 11840 11214 10191 9846 9717 9443 +2020-10-16 11655 195 11905 11975 11240 33736979 11967 12375 12553 12621 12872 13217 12910 12122 11868 11251 10221 9863 9735 9456 +2020-10-19 11390 265 11690 11990 11250 33844182 11632 12034 12320 12498 12717 13150 12913 12132 11891 11284 10248 9881 9752 9468 +2020-10-20 11585 195 11175 11585 10800 49370518 11543 11775 12121 12368 12576 13070 12916 12144 11913 11317 10280 9900 9769 9481 +2020-10-21 11775 190 11585 11820 11230 39210485 11583 11651 11933 12262 12467 12992 12919 12156 11939 11354 10317 9922 9785 9494 +2020-10-22 11050 725 11605 11620 11030 35793017 11470 11491 11671 12065 12304 12904 12905 12160 11961 11383 10354 9941 9796 9504 +2020-10-23 10915 135 11135 11205 10705 40141668 11247 11343 11460 11859 12174 12802 12893 12166 11981 11411 10392 9958 9806 9512 +2020-10-26 10155 760 10855 10920 10010 39613383 10707 11096 11218 11565 12049 12668 12864 12179 11984 11433 10423 9969 9814 9516 +2020-10-27 10400 245 10015 10735 9840 62526081 10490 10859 11039 11317 11935 12559 12835 12180 11987 11458 10460 9982 9825 9523 +2020-10-28 11050 650 10320 11050 10320 39760820 10535 10714 10990 11182 11915 12462 12816 12190 11998 11486 10507 9996 9838 9532 +2020-10-29 11460 410 10705 11485 10615 52987777 10970 10796 10972 11144 11917 12379 12806 12204 12011 11515 10552 10013 9856 9544 +2020-10-30 10580 880 11410 11440 10510 49599348 11030 10729 10801 11036 11828 12260 12780 12208 12013 11533 10596 10025 9866 9553 +2020-11-02 10895 315 10585 11090 10455 44654296 10978 10877 10779 10986 11742 12140 12753 12211 12017 11553 10635 10037 9877 9562 +2020-11-03 11380 485 11040 11540 11035 47111635 10952 11073 10846 10966 11667 12039 12729 12219 12026 11577 10676 10051 9890 9575 +2020-11-04 11845 465 11555 12005 11185 59739149 11373 11232 11087 10973 11618 11969 12704 12231 12038 11604 10720 10068 9905 9589 +2020-11-05 12305 460 12000 12370 11965 37251891 11843 11401 11359 11098 11582 11902 12682 12251 12054 11634 10766 10088 9923 9604 +2020-11-06 11760 545 12360 12415 11650 43017408 11970 11637 11461 11183 11521 11844 12647 12264 12068 11661 10806 10104 9938 9616 +2020-11-09 12125 365 12000 12275 11980 30699246 12063 11883 11556 11380 11472 11826 12617 12287 12099 11691 10845 10124 9954 9632 +2020-11-10 11620 505 11950 11975 11450 32028552 11835 11931 11704 11502 11410 11790 12581 12303 12112 11716 10883 10141 9968 9648 +2020-11-11 11760 140 11600 11900 11295 31343089 11835 11914 11828 11573 11378 11801 12556 12324 12128 11740 10919 10159 9984 9665 +2020-11-12 11670 90 11850 12065 11500 33464016 11683 11787 11869 11594 11369 11809 12522 12341 12143 11762 10955 10179 9998 9682 +2020-11-13 11745 75 11555 11760 11200 30808163 11725 11784 11855 11710 11373 11789 12502 12355 12158 11786 10987 10204 10014 9698 +2020-11-16 12000 255 11865 12165 11780 27528704 11805 11759 11811 11821 11404 11768 12501 12369 12172 11810 11021 10226 10034 9714 +2020-11-17 11705 295 11970 12020 11570 29704888 11817 11776 11804 11854 11410 11729 12487 12380 12182 11829 11054 10247 10051 9730 +2020-11-18 12085 380 11740 12160 11610 29340369 11930 11841 11798 11878 11425 11704 12493 12394 12196 11853 11088 10272 10072 9748 +2020-11-19 12425 340 12005 12450 11855 27612828 12072 11992 11913 11890 11494 11684 12504 12410 12215 11883 11125 10301 10096 9769 +2020-11-20 12720 295 12395 12845 12390 32001320 12410 12187 12050 11986 11584 11676 12507 12429 12236 11915 11166 10330 10120 9790 +2020-11-23 12830 110 12715 13050 12650 26586167 12658 12353 12216 12056 11718 11667 12503 12447 12264 11940 11205 10360 10144 9813 +2020-11-24 12650 180 12895 12915 12475 31541386 12733 12542 12345 12159 11830 11659 12497 12464 12288 11961 11241 10388 10167 9835 +2020-11-25 12520 130 12785 13105 12255 52123519 12667 12629 12419 12235 11904 11664 12490 12479 12315 11982 11275 10413 10187 9858 +2020-11-26 12960 440 12535 13020 12300 37960628 12710 12736 12599 12364 11979 11700 12487 12501 12343 12006 11312 10442 10210 9881 +2020-11-27 13395 435 12900 13490 12900 32898683 12958 12871 12786 12529 12120 11758 12488 12526 12372 12031 11352 10477 10234 9906 +2020-11-30 13315 80 13510 13695 13315 31637099 13223 12968 12913 12660 12241 11823 12486 12550 12398 12055 11391 10510 10257 9931 +2020-12-01 13570 255 13480 13645 13195 28564964 13427 13152 13034 12847 12350 11889 12479 12573 12427 12080 11432 10548 10281 9957 +2020-12-02 13875 305 13670 13930 13400 32665407 13587 13423 13184 13026 12452 11959 12475 12599 12457 12107 11475 10591 10307 9983 +2020-12-03 14320 445 13875 14335 13845 32778517 13922 13695 13422 13216 12552 12068 12486 12626 12491 12137 11520 10640 10335 10010 +2020-12-04 14900 580 14350 14940 14335 34147420 14365 13996 13762 13434 12710 12201 12501 12662 12529 12175 11569 10694 10365 10040 +2020-12-07 15930 1030 15085 15930 14935 43623674 15050 14519 14186 13744 12900 12393 12531 12707 12576 12232 11625 10751 10402 10073 +2020-12-08 14685 1245 15800 16245 14595 59836621 15172 14742 14371 13947 13053 12536 12548 12735 12612 12269 11674 10806 10432 10102 +2020-12-09 14920 235 14835 15140 14445 45902218 15178 14951 14600 14187 13211 12665 12564 12766 12649 12308 11722 10867 10465 10131 +2020-12-10 15295 375 14580 15420 14565 35268362 14967 15146 14846 14420 13392 12793 12586 12802 12693 12351 11770 10926 10501 10161 +2020-12-11 15560 265 15445 15690 15400 25677343 15258 15278 15087 14637 13583 12959 12610 12840 12737 12396 11818 10989 10541 10192 +2020-12-14 15665 105 15710 16125 15405 36020281 15507 15225 15279 14872 13766 13118 12629 12874 12782 12438 11866 11049 10580 10224 +2020-12-15 15665 0 15740 15850 15195 38332980 15630 15421 15389 15082 13964 13261 12650 12906 12824 12479 11914 11107 10619 10255 +2020-12-16 15965 300 15900 16090 15560 29386582 15765 15630 15394 15290 14158 13398 12683 12935 12868 12523 11962 11166 10660 10286 +2020-12-17 16110 145 15960 16420 15860 32539064 15913 15793 15597 15470 14342 13525 12714 12963 12911 12569 12013 11226 10705 10316 +2020-12-18 16150 40 16190 16275 16035 22202035 16075 15911 15773 15594 14514 13671 12757 12989 12955 12616 12063 11284 10748 10347 +2020-12-21 16725 575 16250 16775 16020 29906203 16328 16123 15977 15674 14709 13824 12825 13020 13004 12671 12118 11341 10795 10380 +2020-12-22 15700 1025 16610 16805 15700 42223296 16192 16130 15997 15776 14861 13960 12876 13041 13039 12717 12165 11396 10835 10412 +2020-12-23 15505 195 15915 16120 15275 46109970 15977 16038 15974 15834 15010 14085 12943 13066 13073 12765 12209 11447 10873 10441 +2020-12-24 15850 345 15570 16065 15315 37180264 15685 15986 16001 15890 15155 14225 13017 13090 13110 12812 12254 11500 10914 10475 +2020-12-28 16155 305 16000 16280 15885 38189502 15837 15987 16028 15949 15293 14372 13080 13125 13151 12859 12303 11551 10959 10506 +2020-12-29 17125 970 16480 17200 16335 42568817 16377 16067 16173 16095 15484 14542 13156 13182 13196 12913 12356 11608 11007 10541 +2020-12-30 17200 75 17115 17455 16900 33686289 16827 16367 16323 16248 15665 14726 13227 13233 13241 12967 12409 11666 11060 10576 +2021-01-04 16970 230 17150 17160 16500 22638677 17098 16660 16358 16349 15820 14888 13296 13292 13277 13018 12460 11721 11114 10610 +2021-01-05 17015 45 16845 17230 16295 31484419 17062 16893 16546 16440 15954 15042 13363 13350 13310 13068 12515 11778 11171 10645 +2021-01-06 16720 295 17085 17260 16665 27166491 16902 17006 16719 16496 16046 15175 13425 13396 13339 13115 12567 11834 11229 10678 +2021-01-07 16930 210 16905 17245 16640 27893023 16888 16967 16874 16517 16096 15312 13489 13439 13369 13163 12614 11890 11286 10711 +2021-01-08 17135 205 17135 17200 16755 24680746 16928 16954 17014 16660 16218 15461 13560 13485 13403 13213 12661 11944 11347 10746 +2021-01-11 17195 60 17285 18030 16275 43165779 17087 16999 17024 16830 16332 15617 13640 13532 13442 13263 12709 11998 11413 10782 +2021-01-12 17060 135 17045 17400 16405 30124826 17130 17008 17004 16950 16420 15754 13727 13576 13476 13314 12755 12052 11475 10816 +2021-01-13 17080 20 17100 17345 16830 22711093 17112 17080 17019 17043 16496 15876 13817 13617 13517 13364 12800 12106 11540 10851 +2021-01-14 16730 350 16950 17025 16610 18858629 16957 17040 16979 17004 16549 15990 13906 13654 13564 13410 12842 12158 11599 10888 +2021-01-15 15985 745 16715 16835 15815 18883351 16598 16810 16874 16882 16565 16071 13980 13676 13598 13448 12878 12205 11653 10920 +2021-01-18 15135 850 15660 16200 15000 19977301 15950 16398 16617 16698 16524 16113 14036 13688 13632 13478 12908 12248 11702 10950 +2021-01-19 15570 435 15205 15925 14845 21544007 15563 16100 16394 16554 16497 16154 14111 13709 13670 13508 12940 12292 11753 10983 +2021-01-20 16350 780 15720 16585 15720 23779404 15685 15954 16273 16517 16507 16203 14202 13735 13708 13547 12980 12341 11806 11019 +2021-01-21 16315 35 16565 16630 16060 15378463 16078 15871 16166 16456 16486 16216 14304 13759 13741 13584 13029 12390 11856 11053 +2021-01-22 16190 125 16315 16445 15990 12777178 16285 15912 16039 16361 16511 16266 14401 13787 13772 13618 13068 12439 11907 11087 +2021-01-25 17240 1050 16310 17320 16270 16417546 16582 16333 16112 16366 16598 16343 14504 13823 13816 13660 13115 12492 11962 11123 +2021-01-26 16890 350 17240 17700 16710 23193769 16773 16597 16241 16348 16650 16396 14594 13856 13853 13700 13160 12541 12015 11159 +2021-01-27 16470 420 16975 17105 16405 18337179 16867 16621 16432 16288 16665 16426 14693 13882 13884 13736 13202 12586 12063 11192 +2021-01-28 15815 655 15745 16350 15620 20696536 16392 16521 16467 16196 16600 16432 14775 13896 13908 13764 13237 12627 12107 11221 +2021-01-29 14820 995 15965 16050 14550 25087147 15702 16247 16249 16080 16481 16403 14832 13901 13917 13781 13264 12662 12147 11246 +2021-02-01 16080 1260 14820 16100 14800 21094442 15572 16015 16215 16174 16436 16407 14903 13925 13936 13803 13300 12703 12193 11277 +2021-02-02 16080 0 16170 16505 15725 17107468 15660 15853 16199 16225 16390 16406 14966 13944 13960 13824 13337 12745 12239 11307 +2021-02-03 16205 125 16200 16250 15605 16539692 16122 15800 16051 16210 16364 16408 15040 13974 13982 13843 13374 12787 12287 11338 +2021-02-04 15800 405 16205 16205 15485 13962530 16028 15797 15896 16159 16307 16377 15101 14009 13999 13859 13412 12828 12331 11368 +2021-02-05 15900 100 15925 16120 15655 13211078 15968 16013 15814 16130 16246 16384 15172 14045 14021 13876 13451 12868 12375 11399 +2021-02-08 15670 230 15895 15995 15510 7991001 15790 15931 15794 15973 16169 16389 15237 14092 14038 13897 13490 12906 12416 11429 +2021-02-09 15450 220 15710 15810 15410 10450396 15673 15805 15884 15829 16089 16376 15300 14137 14053 13911 13524 12941 12456 11460 +2021-02-10 15540 90 15425 15665 15070 10009873 15553 15672 15806 15736 16012 16356 15364 14172 14067 13933 13558 12978 12497 11494 diff --git a/resources/251340.txt b/resources/251340.txt new file mode 100644 index 0000000..0935935 --- /dev/null +++ b/resources/251340.txt @@ -0,0 +1,446 @@ +DATE close diff open high low volume avg3 avg5 avg7 avg10 avg20 avg30 avg60 avg90 avg100 avg120 avg150 avg180 avg200 avg240 +2019-04-25 6925 60 6885 6940 6875 12999962 6925 6925 6925 6925 6925 6925 6925 6925 6925 6925 6925 6925 6925 6925 +2019-04-26 7005 80 6960 7020 6930 17385406 6965 6965 6965 6965 6965 6965 6965 6965 6965 6965 6965 6965 6965 6965 +2019-04-29 6895 110 6985 7015 6895 10201368 6942 6942 6942 6942 6942 6942 6942 6942 6942 6942 6942 6942 6942 6942 +2019-04-30 6885 10 6915 6980 6875 14147464 6928 6928 6928 6928 6928 6928 6928 6928 6928 6928 6928 6928 6928 6928 +2019-05-02 6870 15 6915 6925 6845 11327003 6883 6916 6916 6916 6916 6916 6916 6916 6916 6916 6916 6916 6916 6916 +2019-05-03 6875 5 6885 6920 6845 10853955 6877 6906 6909 6909 6909 6909 6909 6909 6909 6909 6909 6909 6909 6909 +2019-05-07 6970 95 6955 7010 6905 15296760 6905 6899 6918 6918 6918 6918 6918 6918 6918 6918 6918 6918 6918 6918 +2019-05-08 7070 100 7060 7070 6985 12437811 6972 6934 6939 6937 6937 6937 6937 6937 6937 6937 6937 6937 6937 6937 +2019-05-09 7265 195 7065 7285 7050 18215662 7102 7010 6976 6973 6973 6973 6973 6973 6973 6973 6973 6973 6973 6973 +2019-05-10 7285 20 7250 7385 7170 24705225 7207 7093 7031 7004 7004 7004 7004 7004 7004 7004 7004 7004 7004 7004 +2019-05-13 7485 200 7325 7485 7280 16105715 7345 7215 7117 7060 7048 7048 7048 7048 7048 7048 7048 7048 7048 7048 +2019-05-14 7480 5 7585 7585 7385 21170936 7417 7317 7204 7108 7084 7084 7084 7084 7084 7084 7084 7084 7084 7084 +2019-05-15 7265 215 7435 7480 7260 20822955 7410 7356 7260 7145 7098 7098 7098 7098 7098 7098 7098 7098 7098 7098 +2019-05-16 7395 130 7260 7415 7240 22008177 7380 7382 7321 7196 7119 7119 7119 7119 7119 7119 7119 7119 7119 7119 +2019-05-17 7450 55 7340 7480 7280 18092730 7370 7415 7375 7254 7141 7141 7141 7141 7141 7141 7141 7141 7141 7141 +2019-05-20 7600 150 7430 7625 7400 18177124 7482 7438 7423 7326 7170 7170 7170 7170 7170 7170 7170 7170 7170 7170 +2019-05-21 7585 15 7615 7635 7520 19373715 7545 7459 7466 7388 7194 7194 7194 7194 7194 7194 7194 7194 7194 7194 +2019-05-22 7565 20 7550 7615 7515 14620464 7583 7519 7477 7438 7215 7215 7215 7215 7215 7215 7215 7215 7215 7215 +2019-05-23 7710 145 7565 7725 7565 17222552 7620 7582 7510 7482 7241 7241 7241 7241 7241 7241 7241 7241 7241 7241 +2019-05-24 7785 75 7740 7840 7690 22831098 7687 7649 7584 7532 7268 7268 7268 7268 7268 7268 7268 7268 7268 7268 +2019-05-27 7790 5 7785 7860 7710 19037267 7762 7687 7641 7562 7312 7293 7293 7293 7293 7293 7293 7293 7293 7293 +2019-05-28 7610 180 7785 7800 7610 17225650 7728 7692 7664 7576 7342 7308 7308 7308 7308 7308 7308 7308 7308 7308 +2019-05-29 7785 175 7660 7815 7645 19206926 7728 7736 7690 7628 7386 7328 7328 7328 7328 7328 7328 7328 7328 7328 +2019-05-30 7785 0 7780 7850 7715 20845248 7727 7751 7719 7666 7431 7347 7347 7347 7347 7347 7347 7347 7347 7347 +2019-05-31 7685 100 7825 7845 7620 25172641 7752 7731 7736 7690 7472 7361 7361 7361 7361 7361 7361 7361 7361 7361 +2019-06-03 7645 40 7735 7750 7640 17967344 7705 7702 7726 7694 7510 7372 7372 7372 7372 7372 7372 7372 7372 7372 +2019-06-04 7630 15 7665 7680 7605 13185282 7653 7706 7704 7699 7544 7381 7381 7381 7381 7381 7381 7381 7381 7381 +2019-06-05 7590 40 7550 7630 7540 10691190 7622 7667 7676 7702 7570 7389 7389 7389 7389 7389 7389 7389 7389 7389 +2019-06-07 7545 45 7575 7625 7525 9753869 7588 7619 7666 7685 7584 7394 7394 7394 7394 7394 7394 7394 7394 7394 +2019-06-10 7500 45 7515 7570 7490 9425172 7545 7582 7626 7656 7594 7398 7398 7398 7398 7398 7398 7398 7398 7398 +2019-06-11 7405 95 7505 7515 7395 10040067 7483 7534 7571 7618 7590 7414 7398 7398 7398 7398 7398 7398 7398 7398 +2019-06-12 7475 70 7425 7510 7415 9738479 7460 7503 7541 7604 7590 7429 7400 7400 7400 7400 7400 7400 7400 7400 +2019-06-13 7440 35 7480 7555 7405 13067978 7440 7473 7512 7570 7599 7448 7402 7402 7402 7402 7402 7402 7402 7402 +2019-06-14 7555 115 7445 7575 7440 10482270 7490 7475 7501 7547 7607 7470 7406 7406 7406 7406 7406 7406 7406 7406 +2019-06-17 7600 45 7540 7615 7535 10559244 7532 7495 7503 7538 7614 7494 7412 7412 7412 7412 7412 7412 7412 7412 +2019-06-18 7690 90 7590 7715 7560 11615759 7615 7552 7524 7543 7619 7521 7419 7419 7419 7419 7419 7419 7419 7419 +2019-06-19 7625 65 7620 7675 7585 13294721 7638 7582 7541 7542 7621 7543 7425 7425 7425 7425 7425 7425 7425 7425 +2019-06-20 7510 115 7615 7620 7495 9761029 7608 7596 7556 7534 7618 7558 7427 7427 7427 7427 7427 7427 7427 7427 +2019-06-21 7590 80 7515 7615 7500 10376251 7575 7603 7573 7539 7612 7569 7431 7431 7431 7431 7431 7431 7431 7431 +2019-06-24 7645 55 7570 7670 7570 10210187 7582 7612 7602 7554 7605 7581 7437 7437 7437 7437 7437 7437 7437 7437 +2019-06-25 7700 55 7630 7755 7630 12907546 7645 7614 7623 7583 7600 7588 7443 7443 7443 7443 7443 7443 7443 7443 +2019-06-26 7715 15 7720 7755 7630 13988588 7687 7632 7639 7607 7606 7596 7450 7450 7450 7450 7450 7450 7450 7450 +2019-06-27 7955 240 7720 7985 7665 22116205 7790 7721 7677 7658 7614 7619 7461 7461 7461 7461 7461 7461 7461 7461 +2019-06-28 8140 185 7980 8155 7935 25003716 7937 7831 7751 7717 7632 7644 7477 7477 7477 7477 7477 7477 7477 7477 +2019-07-01 7905 235 8035 8060 7895 13347760 8000 7883 7807 7748 7643 7659 7486 7486 7486 7486 7486 7486 7486 7486 +2019-07-02 7990 85 7935 8040 7885 16198248 8012 7941 7864 7778 7660 7672 7497 7497 7497 7497 7497 7497 7497 7497 +2019-07-03 7995 5 7985 8065 7950 15550318 7963 7997 7914 7814 7678 7685 7508 7508 7508 7508 7508 7508 7508 7508 +2019-07-04 8050 55 8005 8170 7985 20177238 8012 8016 7964 7868 7702 7702 7519 7519 7519 7519 7519 7519 7519 7519 +2019-07-05 7960 90 8045 8120 7960 15972531 8002 7980 7999 7906 7722 7710 7528 7528 7528 7528 7528 7528 7528 7528 +2019-07-08 8235 275 8025 8240 8005 17550855 8082 8046 8039 7964 7759 7725 7542 7542 7542 7542 7542 7542 7542 7542 +2019-07-09 8420 185 8205 8430 8160 28197355 8205 8132 8079 8036 7810 7746 7559 7559 7559 7559 7559 7559 7559 7559 +2019-07-10 8350 70 8365 8430 8235 20832714 8335 8203 8143 8100 7854 7770 7575 7575 7575 7575 7575 7575 7575 7575 +2019-07-11 8215 135 8335 8365 8195 16351653 8328 8236 8175 8126 7892 7785 7587 7587 7587 7587 7587 7587 7587 7587 +2019-07-12 8200 15 8240 8290 8130 16125766 8255 8284 8204 8132 7924 7799 7598 7598 7598 7598 7598 7598 7598 7598 +2019-07-15 8255 55 8215 8325 8195 15293626 8223 8288 8234 8167 7957 7818 7610 7610 7610 7610 7610 7610 7610 7610 +2019-07-16 8220 35 8270 8300 8155 15635738 8225 8248 8271 8190 7984 7837 7621 7621 7621 7621 7621 7621 7621 7621 +2019-07-17 8315 95 8250 8365 8245 15676652 8263 8241 8282 8222 8018 7860 7633 7633 7633 7633 7633 7633 7633 7633 +2019-07-18 8350 35 8350 8410 8275 22007643 8295 8268 8272 8252 8060 7885 7645 7645 7645 7645 7645 7645 7645 7645 +2019-07-19 8170 180 8310 8310 8170 13567434 8278 8262 8246 8273 8089 7906 7654 7654 7654 7654 7654 7654 7654 7654 +2019-07-22 8180 10 8205 8235 8155 11279291 8233 8247 8241 8268 8116 7928 7663 7663 7663 7663 7663 7663 7663 7663 +2019-07-23 8255 75 8180 8290 8130 12325640 8202 8254 8249 8251 8144 7957 7685 7673 7673 7673 7673 7673 7673 7673 +2019-07-24 8335 80 8260 8340 8185 17423024 8257 8258 8261 8250 8175 7986 7707 7683 7683 7683 7683 7683 7683 7683 +2019-07-25 8415 80 8325 8465 8295 21008548 8335 8271 8289 8270 8198 8018 7733 7695 7695 7695 7695 7695 7695 7695 +2019-07-26 8510 95 8450 8570 8420 19452717 8420 8339 8316 8300 8216 8050 7760 7708 7708 7708 7708 7708 7708 7708 +2019-07-29 8800 290 8535 8800 8525 22174989 8575 8463 8381 8355 8261 8090 7792 7725 7725 7725 7725 7725 7725 7725 +2019-07-30 8755 45 8795 8795 8645 20959180 8688 8563 8464 8408 8299 8125 7823 7740 7740 7740 7740 7740 7740 7740 +2019-07-31 8695 60 8775 8990 8665 34352632 8750 8635 8538 8446 8334 8161 7852 7754 7754 7754 7754 7754 7754 7754 +2019-08-01 8800 105 8745 8845 8640 29906872 8750 8712 8616 8492 8372 8204 7881 7770 7770 7770 7770 7770 7770 7770 +2019-08-02 9150 350 9150 9155 8970 29195066 8882 8840 8732 8590 8431 8256 7912 7790 7790 7790 7790 7790 7790 7790 +2019-08-05 9915 765 9205 9915 9205 43037503 9288 9063 8946 8763 8515 8332 7956 7820 7820 7820 7820 7820 7820 7820 +2019-08-06 10095 180 10365 10430 9610 59706955 9720 9331 9173 8947 8599 8412 8000 7852 7852 7852 7852 7852 7852 7852 +2019-08-07 9865 230 9845 10160 9610 49259454 9958 9565 9325 9100 8675 8483 8039 7880 7880 7880 7880 7880 7880 7880 +2019-08-08 9515 350 9750 9840 9515 34568997 9825 9708 9434 9210 8740 8535 8077 7903 7903 7903 7903 7903 7903 7903 +2019-08-09 9555 40 9490 9645 9445 30038149 9645 9789 9556 9314 8808 8582 8113 7925 7925 7925 7925 7925 7925 7925 +2019-08-12 9550 5 9580 9695 9510 27813682 9540 9716 9664 9390 8872 8637 8148 7947 7947 7947 7947 7947 7947 7947 +2019-08-13 9670 120 9650 9720 9635 22408207 9592 9631 9738 9481 8945 8693 8182 7969 7969 7969 7969 7969 7969 7969 +2019-08-14 9485 185 9445 9560 9445 20184935 9568 9555 9676 9560 9003 8743 8214 7989 7989 7989 7989 7989 7989 7989 +2019-08-16 9540 55 9605 9645 9505 17514793 9565 9560 9597 9634 9063 8792 8247 8009 8009 8009 8009 8009 8009 8009 +2019-08-19 9480 60 9500 9570 9445 11057828 9502 9545 9542 9667 9128 8843 8276 8027 8027 8027 8027 8027 8027 8027 +2019-08-20 9230 250 9475 9520 9210 16239125 9417 9481 9501 9598 9181 8876 8301 8042 8042 8042 8042 8042 8042 8042 +2019-08-21 9055 175 9290 9315 9040 25738790 9255 9358 9430 9494 9221 8898 8322 8055 8055 8055 8055 8055 8055 8055 +2019-08-22 9115 60 9020 9160 9000 22589151 9133 9284 9368 9420 9260 8923 8347 8068 8068 8068 8068 8068 8068 8068 +2019-08-23 9190 75 9215 9235 9100 19298958 9120 9214 9299 9387 9298 8956 8370 8081 8081 8081 8081 8081 8081 8081 +2019-08-26 9670 480 9460 9695 9395 32636127 9325 9252 9326 9398 9356 9004 8402 8100 8100 8100 8100 8100 8100 8100 +2019-08-27 9580 90 9535 9600 9435 24062914 9480 9322 9331 9402 9396 9049 8433 8118 8118 8118 8118 8118 8118 8118 +2019-08-28 9180 400 9575 9580 9180 33784011 9477 9347 9289 9352 9417 9081 8459 8130 8130 8130 8130 8130 8130 8130 +2019-08-29 9225 45 9190 9340 9090 38786584 9328 9369 9288 9326 9443 9111 8485 8143 8143 8143 8143 8143 8143 8143 +2019-08-30 9055 170 9075 9105 9000 17128521 9153 9342 9288 9278 9456 9134 8510 8153 8153 8153 8153 8153 8153 8153 +2019-09-02 8855 200 9085 9100 8830 22058084 9045 9179 9251 9216 9441 9157 8532 8161 8161 8161 8161 8161 8161 8161 +2019-09-03 8905 50 8885 8910 8785 23695571 8938 9044 9210 9183 9391 9182 8555 8169 8169 8169 8169 8169 8169 8169 +2019-09-04 8750 155 8925 8935 8745 17490003 8837 8958 9079 9152 9324 9198 8577 8190 8176 8176 8176 8176 8176 8176 +2019-09-05 8690 60 8710 8730 8630 16987886 8782 8851 8951 9110 9265 9210 8598 8208 8181 8181 8181 8181 8181 8181 +2019-09-06 8715 25 8640 8760 8620 14999420 8718 8783 8885 9062 9225 9220 8619 8228 8187 8187 8187 8187 8187 8187 +2019-09-09 8780 65 8695 8815 8655 17830028 8728 8768 8821 8974 9186 9229 8639 8250 8193 8193 8193 8193 8193 8193 +2019-09-10 8860 80 8760 8910 8735 22277624 8785 8759 8794 8902 9152 9231 8660 8272 8200 8200 8200 8200 8200 8200 +2019-09-11 8690 170 8820 8845 8665 14550168 8777 8747 8770 8852 9102 9229 8677 8292 8205 8205 8205 8205 8205 8205 +2019-09-16 8525 165 8655 8750 8515 17292803 8692 8714 8716 8782 9054 9223 8692 8309 8209 8209 8209 8209 8209 8209 +2019-09-17 8465 60 8545 8590 8380 19806758 8560 8664 8675 8724 9001 9212 8708 8325 8211 8211 8211 8211 8211 8211 +2019-09-18 8500 35 8435 8525 8405 15278495 8497 8608 8648 8688 8952 9190 8723 8338 8214 8214 8214 8214 8214 8214 +2019-09-19 8505 5 8495 8590 8390 21136665 8490 8537 8618 8648 8916 9143 8737 8352 8217 8217 8217 8217 8217 8217 +2019-09-20 8480 25 8515 8545 8450 16846485 8495 8495 8575 8621 8887 9089 8750 8363 8233 8220 8220 8220 8220 8220 +2019-09-23 8550 70 8500 8590 8485 12870219 8512 8500 8531 8607 8858 9046 8764 8375 8248 8223 8223 8223 8223 8223 +2019-09-24 8850 300 8740 8880 8650 19465481 8627 8577 8554 8620 8842 9023 8779 8392 8268 8229 8229 8229 8229 8229 +2019-09-25 8985 135 8885 9060 8775 26159442 8795 8674 8619 8641 8807 9004 8793 8410 8289 8236 8236 8236 8236 8236 +2019-09-26 8855 130 8870 9005 8760 31888331 8897 8744 8675 8640 8771 8981 8809 8426 8308 8242 8242 8242 8242 8242 +2019-09-27 8905 50 8875 9005 8865 22436101 8915 8829 8733 8662 8757 8956 8824 8440 8329 8248 8248 8248 8248 8248 +2019-09-30 8940 35 8885 9065 8860 22494291 8900 8907 8795 8704 8743 8938 8840 8455 8348 8255 8255 8255 8255 8255 +2019-10-01 8665 275 8915 8935 8650 18997840 8837 8870 8821 8724 8724 8908 8850 8467 8364 8259 8259 8259 8259 8259 +2019-10-02 8820 155 8755 8825 8685 21777433 8808 8837 8860 8756 8722 8886 8865 8480 8380 8264 8264 8264 8264 8264 +2019-10-04 8795 25 8835 8925 8695 25173534 8760 8825 8852 8784 8716 8872 8874 8491 8395 8269 8269 8269 8269 8269 +2019-10-07 8465 330 8700 8705 8420 24750315 8693 8737 8778 8783 8702 8852 8875 8498 8405 8270 8270 8270 8270 8270 +2019-10-08 8375 90 8455 8565 8350 30159762 8545 8624 8709 8766 8686 8828 8875 8507 8414 8271 8271 8271 8271 8271 +2019-10-10 8405 30 8460 8520 8375 25648707 8415 8572 8638 8721 8671 8801 8878 8514 8425 8273 8273 8273 8273 8273 +2019-10-11 8455 50 8340 8470 8320 18421615 8412 8499 8569 8668 8654 8761 8883 8521 8436 8274 8274 8274 8274 8274 +2019-10-14 8280 175 8305 8380 8215 18051781 8380 8396 8514 8610 8626 8718 8883 8528 8444 8274 8274 8274 8274 8274 +2019-10-15 8205 75 8305 8315 8160 13683982 8313 8344 8426 8540 8601 8685 8883 8534 8450 8274 8274 8274 8274 8274 +2019-10-16 8135 70 8150 8175 8115 13353840 8207 8296 8331 8460 8582 8649 8880 8540 8456 8272 8272 8272 8272 8272 +2019-10-17 8220 85 8140 8275 8105 20807857 8187 8259 8296 8416 8570 8621 8878 8547 8462 8272 8272 8272 8272 8272 +2019-10-18 8295 75 8200 8325 8185 18921759 8217 8227 8285 8363 8559 8602 8880 8555 8468 8272 8272 8272 8272 8272 +2019-10-21 8125 170 8295 8310 8125 19266289 8213 8196 8245 8296 8540 8576 8879 8562 8472 8271 8271 8271 8271 8271 +2019-10-22 7930 195 8070 8080 7795 39561351 8117 8141 8170 8242 8513 8549 8873 8568 8473 8279 8268 8268 8268 8268 +2019-10-23 7700 230 7925 7945 7690 31534839 7918 8054 8087 8175 8470 8516 8863 8570 8474 8285 8263 8263 8263 8263 +2019-10-24 7745 45 7665 7985 7655 53569757 7792 7959 8021 8109 8415 8484 8852 8574 8473 8292 8259 8259 8259 8259 +2019-10-25 7955 210 7785 7960 7780 33933217 7800 7891 7996 8059 8364 8456 8842 8578 8475 8301 8257 8257 8257 8257 +2019-10-28 7970 15 7915 8015 7865 22874787 7890 7860 7960 8028 8319 8426 8829 8582 8478 8310 8255 8255 8255 8255 +2019-10-29 7850 120 7890 7985 7835 24664804 7925 7844 7896 7992 8266 8398 8814 8584 8480 8318 8251 8251 8251 8251 +2019-10-30 7880 30 7835 7915 7810 22233970 7900 7880 7861 7967 8214 8377 8800 8587 8482 8326 8248 8248 8248 8248 +2019-10-31 7855 25 7830 7890 7755 20355481 7862 7902 7851 7930 8173 8356 8784 8591 8485 8333 8245 8245 8245 8245 +2019-11-01 7785 70 7890 7915 7785 18119170 7840 7868 7863 7880 8121 8333 8761 8593 8488 8337 8242 8242 8242 8242 +2019-11-04 7700 85 7720 7760 7670 15158279 7780 7814 7856 7837 8066 8306 8724 8594 8490 8340 8238 8238 8238 8238 +2019-11-05 7620 80 7700 7760 7620 17546154 7702 7768 7809 7806 8024 8277 8683 8593 8492 8341 8233 8233 8233 8233 +2019-11-06 7745 125 7640 7755 7620 16705115 7688 7741 7776 7810 7993 8250 8648 8593 8494 8344 8229 8229 8229 8229 +2019-11-07 7790 45 7775 7850 7745 17616224 7718 7728 7768 7815 7962 8215 8619 8591 8498 8348 8226 8226 8226 8226 +2019-11-08 7810 20 7750 7870 7730 16436877 7782 7733 7758 7800 7930 8176 8590 8588 8500 8352 8223 8223 8223 8223 +2019-11-11 7910 100 7805 7930 7800 16204567 7837 7775 7766 7794 7911 8144 8563 8588 8504 8355 8220 8220 8220 8220 +2019-11-12 7825 85 7900 7920 7810 14983218 7848 7816 7771 7792 7892 8108 8532 8586 8505 8357 8218 8218 8218 8218 +2019-11-13 7940 115 7860 7965 7835 14289884 7892 7855 7806 7798 7882 8075 8506 8585 8508 8360 8216 8216 8216 8216 +2019-11-14 7910 30 7920 7970 7860 13469682 7892 7879 7847 7804 7867 8050 8479 8584 8512 8363 8213 8213 8213 8213 +2019-11-15 7775 135 7915 7965 7775 13576391 7875 7872 7851 7802 7841 8015 8451 8582 8514 8364 8210 8210 8210 8210 +2019-11-18 7790 15 7765 7850 7740 10655093 7825 7848 7851 7812 7824 7982 8427 8577 8515 8364 8207 8207 8207 8207 +2019-11-19 7945 155 7800 7965 7800 13783700 7837 7872 7871 7844 7825 7964 8408 8571 8518 8365 8205 8205 8205 8205 +2019-11-20 8155 210 7970 8170 7935 21069577 7963 7915 7906 7885 7848 7957 8392 8569 8522 8369 8205 8205 8205 8205 +2019-11-21 8320 165 8150 8390 8145 34665422 8140 7997 7976 7938 7876 7954 8378 8570 8526 8374 8206 8206 8206 8206 +2019-11-22 8345 25 8325 8445 8260 29426001 8273 8111 8034 7992 7896 7950 8356 8572 8528 8379 8207 8207 8207 8207 +2019-11-25 8120 225 8270 8280 8110 19605629 8262 8177 8064 8012 7904 7945 8331 8570 8530 8382 8206 8206 8206 8206 +2019-11-26 8075 45 8040 8105 7995 16607487 8180 8203 8107 8038 7915 7941 8313 8569 8531 8386 8205 8205 8205 8205 +2019-11-27 8120 45 8050 8170 8035 20372713 8105 8196 8154 8056 7927 7940 8294 8567 8532 8390 8205 8205 8205 8205 +2019-11-28 8280 160 8160 8280 8125 20847272 8158 8188 8202 8092 7948 7942 8282 8566 8534 8396 8205 8205 8205 8205 +2019-11-29 8400 120 8270 8460 8225 32117689 8267 8199 8237 8155 7979 7946 8274 8568 8539 8403 8206 8206 8206 8206 +2019-12-02 8315 85 8350 8400 8255 19974832 8332 8238 8236 8208 8010 7952 8264 8570 8540 8410 8207 8207 8207 8207 +2019-12-03 8450 135 8420 8485 8375 23634275 8388 8313 8251 8258 8051 7969 8259 8572 8540 8418 8217 8209 8209 8209 +2019-12-04 8480 30 8545 8560 8445 21643762 8415 8385 8303 8290 8088 7995 8256 8574 8541 8427 8227 8211 8211 8211 +2019-12-05 8560 80 8420 8655 8415 24999184 8497 8441 8372 8314 8126 8022 8253 8575 8545 8436 8238 8213 8213 8213 +2019-12-06 8390 170 8555 8560 8385 17652373 8477 8439 8411 8319 8155 8037 8246 8574 8547 8443 8248 8214 8214 8214 +2019-12-09 8390 0 8360 8460 8345 15471725 8447 8454 8426 8346 8179 8051 8239 8569 8548 8450 8258 8215 8215 8215 +2019-12-10 8425 35 8430 8490 8400 15763231 8402 8449 8430 8381 8209 8070 8234 8566 8550 8456 8269 8216 8216 8216 +2019-12-11 8445 20 8455 8470 8375 12304846 8420 8442 8449 8414 8234 8089 8233 8563 8551 8462 8279 8218 8218 8218 +2019-12-12 8250 195 8415 8420 8185 12405369 8373 8380 8420 8410 8252 8102 8229 8557 8550 8469 8286 8218 8218 8218 +2019-12-13 8165 85 8135 8210 8080 13073783 8287 8335 8375 8387 8271 8115 8224 8546 8550 8473 8292 8218 8218 8218 +2019-12-16 8200 35 8165 8230 8150 8228171 8205 8297 8324 8376 8292 8132 8219 8527 8550 8478 8299 8218 8218 8218 +2019-12-17 8065 135 8165 8185 8065 10123933 8143 8225 8277 8337 8298 8146 8212 8504 8549 8481 8302 8217 8217 8217 +2019-12-18 8120 55 8065 8140 8040 11422532 8128 8160 8239 8301 8296 8159 8205 8485 8546 8484 8307 8216 8216 8216 +2019-12-19 8080 40 8100 8180 8015 17143280 8088 8126 8189 8253 8284 8168 8192 8469 8543 8486 8312 8215 8215 8215 +2019-12-20 8035 45 8040 8100 8020 9575190 8078 8100 8131 8218 8268 8176 8176 8452 8538 8485 8316 8214 8214 8214 +2019-12-23 7960 75 8025 8025 7935 10946588 8025 8052 8089 8174 8260 8178 8161 8434 8530 8485 8320 8213 8213 8213 +2019-12-24 8090 130 7965 8110 7960 12623971 8028 8057 8079 8141 8261 8186 8147 8417 8523 8486 8323 8212 8212 8212 +2019-12-26 7880 210 8090 8130 7875 12655320 7977 8009 8033 8084 8249 8184 8130 8399 8515 8485 8325 8210 8210 8210 +2019-12-27 7740 140 7840 7880 7695 17604003 7903 7941 7986 8034 8222 8179 8114 8379 8504 8482 8326 8207 8207 8207 +2019-12-30 7610 130 7745 7755 7605 12936847 7743 7856 7914 7978 8182 8173 8094 8358 8489 8479 8326 8204 8204 8204 +2020-01-02 7605 5 7590 7725 7575 16297970 7652 7785 7846 7918 8147 8167 8074 8340 8466 8474 8324 8200 8200 8200 +2020-01-03 7725 120 7555 7750 7530 23412427 7647 7712 7801 7884 8111 8160 8062 8325 8442 8468 8324 8197 8197 8197 +2020-01-06 7960 235 7850 7960 7825 20000848 7763 7728 7801 7868 8085 8153 8055 8313 8423 8465 8326 8196 8196 8196 +2020-01-07 7790 170 7885 7910 7765 19451122 7825 7738 7759 7840 8046 8136 8045 8297 8406 8462 8326 8194 8194 8194 +2020-01-08 8060 270 7900 8085 7880 40655277 7937 7828 7784 7842 8030 8126 8038 8279 8391 8460 8328 8193 8193 8193 +2020-01-09 7695 365 7810 7850 7695 17477469 7848 7846 7778 7816 7995 8112 8028 8258 8372 8456 8328 8190 8190 8190 +2020-01-10 7625 70 7665 7750 7625 17474888 7793 7826 7780 7769 7955 8097 8019 8241 8352 8451 8328 8187 8187 8187 +2020-01-13 7575 50 7635 7655 7560 12078842 7632 7749 7776 7738 7912 8079 8010 8223 8333 8445 8328 8183 8183 8183 +2020-01-14 7600 25 7540 7620 7455 20459618 7600 7711 7758 7724 7879 8056 7999 8206 8314 8438 8328 8180 8180 8180 +2020-01-15 7625 25 7640 7660 7575 20423960 7600 7624 7710 7726 7852 8030 7988 8193 8295 8434 8328 8177 8177 8177 +2020-01-16 7540 85 7645 7660 7530 21846614 7588 7593 7674 7720 7819 8004 7978 8178 8278 8429 8329 8173 8173 8173 +2020-01-17 7545 5 7495 7570 7470 12786359 7570 7577 7601 7702 7793 7974 7972 8164 8263 8423 8329 8177 8170 8170 +2020-01-20 7610 65 7530 7635 7490 15658234 7565 7584 7589 7666 7768 7945 7970 8152 8248 8417 8330 8180 8167 8167 +2020-01-21 7720 110 7615 7755 7590 22714538 7625 7608 7602 7660 7750 7917 7970 8141 8233 8411 8332 8185 8164 8164 +2020-01-22 7550 170 7725 7730 7550 16687319 7627 7593 7599 7608 7725 7889 7963 8127 8212 8403 8332 8188 8161 8161 +2020-01-23 7625 75 7600 7670 7575 18461840 7632 7610 7602 7602 7708 7864 7957 8114 8192 8393 8332 8193 8158 8158 +2020-01-28 7915 290 7930 7975 7855 26193237 7697 7684 7644 7630 7700 7847 7958 8105 8180 8386 8334 8198 8157 8157 +2020-01-29 7820 95 7825 7920 7780 19182020 7787 7726 7684 7655 7697 7826 7958 8097 8166 8379 8335 8203 8155 8155 +2020-01-30 7995 175 7830 8035 7795 23321434 7910 7781 7748 7694 7710 7818 7960 8092 8155 8372 8338 8208 8154 8154 +2020-01-31 8130 135 7940 8155 7845 33523558 7982 7897 7822 7745 7736 7816 7966 8088 8148 8364 8342 8213 8154 8154 +2020-02-03 8010 120 8230 8275 7985 41042321 8045 7974 7864 7792 7756 7810 7971 8082 8139 8348 8344 8217 8153 8153 +2020-02-04 7850 160 8000 8005 7850 24081680 7997 7961 7906 7822 7762 7803 7975 8075 8130 8329 8345 8219 8152 8152 +2020-02-05 7870 20 7785 7930 7750 28000766 7910 7971 7941 7848 7758 7794 7977 8068 8122 8312 8346 8221 8150 8150 +2020-02-06 7695 175 7780 7820 7685 20115286 7805 7911 7910 7846 7753 7782 7975 8055 8112 8297 8345 8224 8148 8148 +2020-02-07 7705 10 7725 7780 7675 23211871 7757 7826 7894 7862 7735 7771 7973 8041 8101 8282 8342 8225 8146 8146 +2020-02-10 7650 55 7770 7800 7640 22726137 7683 7754 7844 7864 7733 7760 7969 8027 8089 8266 8340 8227 8143 8143 +2020-02-11 7570 80 7630 7640 7550 14951488 7642 7698 7764 7830 7730 7743 7965 8013 8078 8248 8337 8226 8140 8140 +2020-02-12 7535 35 7580 7610 7515 14187024 7585 7631 7696 7801 7728 7732 7958 7997 8068 8232 8334 8226 8137 8137 +2020-02-13 7540 5 7515 7615 7480 21521579 7548 7600 7652 7756 7725 7725 7952 7984 8058 8215 8331 8226 8134 8134 +2020-02-14 7560 20 7560 7600 7490 18480842 7545 7571 7608 7698 7722 7723 7948 7970 8049 8199 8328 8225 8131 8131 +2020-02-17 7525 35 7565 7580 7505 12982674 7542 7546 7584 7650 7721 7720 7944 7956 8039 8185 8323 8224 8128 8128 +2020-02-18 7645 120 7555 7660 7540 20375305 7577 7561 7575 7630 7726 7718 7939 7947 8031 8174 8318 8223 8132 8126 +2020-02-19 7625 20 7605 7760 7585 25889240 7598 7579 7571 7605 7727 7707 7930 7939 8022 8161 8313 8223 8135 8123 +2020-02-20 7675 50 7580 7745 7580 24126675 7648 7606 7586 7603 7724 7703 7919 7931 8010 8148 8310 8222 8139 8121 +2020-02-21 7870 195 7800 7890 7720 25153841 7723 7668 7634 7620 7740 7696 7911 7924 7999 8133 8308 8223 8144 8120 +2020-02-24 8195 325 8045 8220 7980 37345527 7913 7802 7728 7674 7769 7713 7913 7923 7992 8122 8307 8226 8150 8120 +2020-02-25 7895 300 8180 8250 7890 38350254 7987 7852 7776 7706 7768 7722 7910 7920 7982 8111 8305 8227 8155 8119 +2020-02-26 7885 10 8070 8090 7840 41063050 7992 7904 7827 7742 7771 7732 7906 7917 7971 8100 8302 8228 8160 8118 +2020-02-27 8025 140 7900 8115 7770 48224103 7935 7974 7881 7790 7773 7747 7901 7915 7965 8091 8300 8231 8165 8118 +2020-02-28 8325 300 8145 8370 8100 49879296 8078 8065 7981 7866 7782 7770 7900 7915 7960 8087 8301 8235 8170 8119 +2020-03-02 8065 260 8225 8380 8060 40584836 8138 8039 8037 7920 7785 7788 7896 7915 7953 8080 8300 8238 8174 8118 +2020-03-03 8105 40 7860 8125 7855 33964539 8165 8081 8071 7966 7798 7806 7890 7917 7949 8075 8299 8242 8177 8118 +2020-03-04 7970 135 8160 8180 7950 27180032 8047 8098 8039 8001 7803 7818 7882 7920 7945 8069 8297 8245 8180 8118 +2020-03-05 7860 110 7895 7965 7835 25469600 7978 8065 8034 8020 7811 7823 7870 7921 7940 8062 8293 8247 8182 8116 +2020-03-06 7940 80 7935 8040 7905 26908575 7923 7988 8041 8026 7823 7836 7863 7921 7935 8055 8289 8249 8185 8115 +2020-03-09 8250 310 8125 8275 8050 37389855 8017 8025 8074 8032 7853 7857 7860 7924 7934 8049 8286 8253 8189 8116 +2020-03-10 8090 160 8245 8345 8090 34279652 8093 8022 8040 8052 7879 7862 7855 7926 7933 8044 8281 8255 8192 8116 +2020-03-11 8455 365 8100 8490 8090 42182283 8265 8119 8096 8108 7925 7884 7855 7933 7936 8044 8280 8260 8196 8118 +2020-03-12 8785 330 8510 8960 8460 71948779 8443 8304 8193 8184 7987 7910 7864 7943 7942 8047 8280 8267 8202 8121 +2020-03-13 9275 490 9425 9860 8785 64536832 8838 8571 8379 8280 8073 7948 7882 7960 7952 8053 8280 8276 8210 8126 +2020-03-16 9600 325 9100 9600 8970 73509336 9220 8841 8628 8433 8177 8001 7906 7981 7966 8062 8278 8287 8219 8133 +2020-03-17 9165 435 9900 9935 9150 68829336 9347 9056 8803 8539 8253 8045 7924 7998 7979 8068 8272 8295 8226 8137 +2020-03-18 9760 595 9220 9760 8995 73548674 9508 9317 9019 8718 8360 8108 7951 8020 7999 8078 8271 8307 8237 8145 +2020-03-19 10605 845 9280 10905 9210 100534999 9843 9681 9378 8992 8506 8205 7993 8052 8028 8093 8279 8321 8251 8156 +2020-03-20 9575 1030 10205 10530 9575 58205821 9980 9741 9538 9156 8591 8267 8019 8071 8044 8097 8279 8329 8260 8162 +2020-03-23 10190 615 10080 10340 9800 66052387 10123 9859 9739 9350 8691 8352 8056 8097 8066 8109 8283 8342 8272 8171 +2020-03-24 9170 1020 9810 9900 9125 50143521 9645 9860 9724 9458 8755 8405 8074 8112 8080 8111 8280 8349 8280 8175 +2020-03-25 8830 340 9000 9155 8760 57068745 9397 9674 9614 9496 8802 8448 8090 8122 8089 8110 8275 8353 8286 8178 +2020-03-26 8830 0 8835 8960 8360 86217267 8943 9319 9566 9500 8842 8492 8108 8132 8099 8111 8271 8358 8292 8181 +2020-03-27 8685 145 8385 9020 8370 99016816 8782 9141 9412 9441 8860 8529 8126 8142 8108 8110 8265 8362 8298 8183 +2020-03-30 8445 240 8865 8910 8405 60256372 8653 8792 9104 9326 8879 8560 8140 8149 8115 8107 8260 8363 8302 8184 +2020-03-31 7970 475 8335 8400 7970 90533173 8367 8552 8874 9206 8872 8570 8144 8149 8119 8103 8253 8360 8305 8184 +2020-04-01 8295 325 8040 8295 7840 114032731 8237 8445 8604 9060 8889 8593 8150 8151 8124 8102 8247 8360 8309 8184 +2020-04-02 7990 305 8200 8435 7970 74821826 8085 8277 8435 8798 8895 8603 8153 8147 8126 8099 8239 8359 8312 8183 +2020-04-03 7980 10 7995 8115 7900 69792117 8088 8136 8314 8638 8897 8607 8152 8143 8128 8095 8228 8358 8314 8182 +2020-04-06 7640 340 7860 7905 7625 41985940 7870 7975 8144 8384 8867 8588 8151 8138 8125 8090 8215 8354 8314 8180 +2020-04-07 7590 50 7530 7770 7520 63351290 7737 7899 7987 8226 8842 8578 8150 8132 8123 8085 8205 8351 8314 8177 +2020-04-08 7655 65 7630 7720 7540 46917731 7628 7771 7874 8108 8802 8571 8152 8127 8120 8081 8194 8347 8314 8175 +2020-04-09 7600 55 7545 7670 7535 42695944 7615 7693 7821 7985 8742 8556 8152 8120 8117 8075 8184 8343 8315 8173 +2020-04-10 7635 35 7600 7835 7575 79396378 7630 7624 7727 7880 8660 8534 8152 8111 8116 8070 8176 8340 8315 8171 +2020-04-13 7830 195 7690 7830 7660 58436262 7688 7662 7704 7818 8572 8526 8157 8106 8116 8067 8169 8338 8316 8169 +2020-04-14 7605 225 7730 7770 7570 48167572 7690 7665 7651 7782 8494 8509 8158 8096 8113 8065 8162 8334 8315 8172 +2020-04-16 7405 200 7685 7710 7405 55374520 7613 7615 7617 7693 8376 8490 8154 8085 8105 8062 8153 8329 8314 8174 +2020-04-17 7280 125 7250 7400 7250 44032127 7430 7551 7573 7622 8210 8471 8147 8070 8095 8058 8143 8323 8310 8175 +2020-04-20 7330 50 7300 7365 7235 49258477 7338 7490 7526 7557 8098 8450 8143 8059 8085 8053 8134 8316 8306 8177 +2020-04-21 7400 70 7345 7650 7265 97824859 7337 7404 7498 7533 7958 8422 8139 8048 8077 8048 8124 8308 8304 8179 +2020-04-22 7315 85 7505 7530 7290 46049049 7348 7346 7452 7506 7866 8396 8129 8035 8070 8044 8115 8300 8300 8181 +2020-04-23 7270 45 7275 7340 7220 29295375 7328 7319 7372 7467 7788 8357 8120 8022 8061 8039 8106 8293 8297 8182 +2020-04-24 7390 120 7325 7430 7245 51953817 7325 7341 7341 7446 7716 8310 8110 8013 8052 8035 8099 8285 8293 8184 +2020-04-27 7225 165 7335 7350 7205 30048539 7295 7320 7316 7405 7642 8242 8095 8002 8041 8030 8091 8274 8290 8184 +2020-04-28 7260 35 7215 7350 7180 39225705 7292 7292 7313 7348 7583 8164 8083 7992 8030 8027 8082 8259 8285 8184 +2020-04-29 7280 20 7265 7315 7235 26942447 7255 7285 7306 7316 7549 8101 8073 7983 8018 8024 8074 8244 8279 8183 +2020-05-04 7345 65 7415 7430 7250 44463564 7295 7300 7298 7310 7501 8021 8064 7974 8007 8020 8066 8230 8274 8182 +2020-05-06 7120 225 7255 7300 7115 25196661 7248 7246 7270 7294 7458 7904 8055 7964 7993 8015 8055 8216 8269 8181 +2020-05-07 7045 75 7150 7165 7020 30557925 7170 7210 7238 7265 7411 7820 8044 7953 7979 8009 8042 8202 8263 8180 +2020-05-08 6835 210 7000 7010 6820 32253449 7000 7125 7159 7208 7371 7708 8030 7940 7964 8000 8029 8187 8256 8177 +2020-05-11 6815 20 6805 6920 6735 47734018 6898 7032 7100 7158 7332 7630 8018 7926 7948 7991 8015 8171 8249 8174 +2020-05-12 6835 20 6800 6915 6785 45113863 6828 6930 7039 7115 7291 7563 8006 7914 7931 7982 8001 8157 8241 8171 +2020-05-13 6745 90 6925 6925 6735 39761612 6798 6855 6963 7050 7248 7494 7993 7903 7916 7972 7988 8141 8233 8168 +2020-05-14 6770 25 6800 6835 6725 41677713 6783 6800 6881 7005 7205 7430 7980 7894 7902 7964 7974 8126 8226 8164 +2020-05-15 6755 15 6705 6825 6705 34128092 6757 6784 6829 6954 7151 7374 7967 7885 7888 7955 7960 8112 8219 8159 +2020-05-18 6820 65 6715 6855 6710 26092539 6782 6785 6796 6908 7112 7335 7953 7875 7876 7946 7950 8100 8212 8155 +2020-05-19 6750 70 6735 6840 6730 30861245 6775 6768 6784 6849 7079 7284 7938 7861 7862 7934 7939 8087 8204 8152 +2020-05-20 6650 100 6765 6770 6630 22231155 6740 6749 6761 6802 7048 7239 7921 7848 7848 7920 7927 8073 8195 8147 +2020-05-21 6590 60 6610 6635 6575 24056701 6663 6713 6726 6756 7011 7193 7900 7832 7833 7906 7915 8056 8186 8142 +2020-05-22 6670 80 6585 6720 6580 39879253 6637 6696 6715 6740 6974 7160 7874 7821 7820 7894 7904 8039 8175 8138 +2020-05-25 6565 105 6625 6700 6565 23322883 6608 6645 6686 6715 6937 7126 7852 7809 7805 7881 7893 8025 8164 8133 +2020-05-26 6460 105 6550 6590 6460 22325497 6565 6587 6644 6678 6896 7086 7829 7797 7791 7867 7882 8010 8153 8128 +2020-05-27 6515 55 6510 6560 6460 28214232 6513 6560 6600 6654 6852 7050 7803 7784 7778 7852 7870 7995 8142 8124 +2020-05-28 6670 155 6495 6765 6490 54999885 6548 6576 6589 6644 6825 7018 7776 7774 7769 7838 7860 7983 8129 8120 +2020-05-29 6595 75 6710 6730 6565 49294631 6593 6561 6581 6628 6792 6977 7751 7763 7759 7824 7849 7970 8112 8117 +2020-06-01 6290 305 6575 6580 6280 47078561 6518 6506 6538 6576 6742 6933 7721 7749 7745 7806 7838 7957 8093 8112 +2020-06-02 6200 90 6290 6320 6175 40258019 6362 6454 6471 6520 6685 6893 7692 7734 7727 7787 7828 7943 8075 8107 +2020-06-03 6220 20 6150 6280 6090 51107787 6237 6395 6421 6478 6640 6858 7664 7717 7711 7767 7818 7929 8059 8102 +2020-06-04 6190 30 6160 6270 6140 42715389 6203 6299 6383 6438 6597 6820 7635 7702 7693 7749 7806 7915 8042 8096 +2020-06-05 6110 80 6190 6235 6090 25648623 6173 6202 6325 6382 6561 6777 7599 7685 7677 7730 7794 7899 8025 8090 +2020-06-08 6070 40 6065 6140 6025 26938362 6123 6158 6239 6332 6524 6735 7566 7665 7661 7710 7782 7885 8007 8083 +2020-06-09 6060 10 6040 6145 6030 25646821 6080 6130 6163 6292 6485 6695 7526 7645 7646 7690 7770 7871 7990 8076 +2020-06-10 6005 55 6060 6085 5980 22794237 6045 6087 6122 6241 6448 6649 7480 7623 7630 7672 7758 7858 7972 8070 +2020-06-11 6010 5 6010 6050 5905 52892598 6025 6051 6095 6175 6410 6608 7425 7599 7614 7654 7746 7844 7954 8064 +2020-06-12 6090 80 6210 6220 6040 47477640 6035 6047 6076 6124 6376 6569 7367 7578 7600 7636 7735 7830 7939 8057 +2020-06-15 6505 415 6120 6505 6090 78837852 6202 6134 6121 6146 6361 6543 7322 7563 7589 7623 7728 7819 7926 8052 +2020-06-16 6045 460 6270 6295 6040 58087551 6213 6131 6112 6130 6326 6500 7260 7543 7573 7606 7716 7805 7911 8045 +2020-06-17 6070 25 6080 6215 5995 72396835 6207 6144 6112 6116 6296 6465 7185 7525 7557 7589 7705 7790 7895 8037 +2020-06-18 6085 15 6070 6135 6035 41050174 6067 6159 6116 6105 6271 6433 7127 7507 7542 7573 7693 7774 7877 8029 +2020-06-19 6055 30 6045 6175 6035 37517233 6070 6152 6123 6100 6240 6407 7058 7489 7527 7557 7681 7758 7860 8021 +2020-06-22 5955 100 6080 6095 5925 40339820 6032 6042 6115 6088 6210 6378 7004 7471 7507 7539 7669 7742 7843 8013 +2020-06-23 5930 25 5900 6015 5850 51971039 5980 6019 6092 6075 6184 6348 6956 7453 7488 7523 7655 7725 7827 8004 +2020-06-24 5905 25 5885 5950 5820 31890890 5930 5986 6006 6065 6153 6320 6907 7435 7467 7508 7642 7710 7811 7995 +2020-06-25 5975 70 5985 6010 5910 39550628 5937 5964 5996 6062 6118 6294 6862 7418 7446 7494 7630 7694 7797 7987 +2020-06-26 5945 30 5910 6025 5910 29762130 5942 5942 5979 6047 6086 6267 6820 7400 7425 7480 7618 7678 7782 7977 +2020-06-29 6095 150 6005 6115 5970 36086514 6005 5970 5980 6006 6076 6242 6789 7383 7407 7467 7605 7665 7769 7967 +2020-06-30 6065 30 6010 6130 6010 34543427 6035 5997 5981 6008 6069 6220 6752 7365 7389 7451 7591 7652 7756 7958 +2020-07-01 6165 100 6025 6190 6025 28675770 6108 6049 6011 6018 6066 6204 6721 7349 7374 7437 7577 7640 7743 7949 +2020-07-02 6045 120 6125 6145 6030 29654013 6092 6063 6028 6014 6059 6185 6689 7328 7358 7420 7562 7626 7729 7940 +2020-07-03 5960 85 6030 6080 5950 27737336 6057 6066 6036 6004 6052 6162 6661 7304 7341 7406 7547 7613 7715 7931 +2020-07-06 5905 55 5950 5985 5900 19633103 5970 6028 6026 5999 6044 6140 6633 7281 7324 7392 7533 7601 7701 7921 +2020-07-07 5900 5 5875 5935 5835 31716309 5922 5995 6019 5996 6036 6121 6604 7259 7308 7378 7518 7588 7688 7911 +2020-07-08 5860 40 5900 5920 5845 28670761 5888 5934 5986 5992 6028 6099 6575 7235 7291 7363 7502 7575 7675 7901 +2020-07-09 5820 40 5835 5850 5785 23064049 5860 5889 5951 5976 6019 6071 6544 7208 7273 7348 7485 7561 7661 7891 +2020-07-10 5815 5 5820 5885 5785 32600828 5832 5860 5901 5963 6005 6045 6511 7182 7256 7334 7468 7549 7648 7881 +2020-07-13 5760 55 5765 5825 5755 17993209 5798 5831 5860 5930 5968 6027 6480 7156 7237 7319 7450 7537 7634 7871 +2020-07-14 5790 30 5800 5830 5750 28276435 5788 5809 5836 5902 5955 6014 6453 7132 7219 7304 7432 7526 7620 7860 +2020-07-15 5765 25 5755 5830 5750 18513051 5772 5790 5816 5862 5940 5998 6428 7109 7200 7287 7413 7515 7605 7849 +2020-07-16 5835 70 5775 5900 5770 28242182 5797 5793 5806 5841 5927 5986 6403 7086 7180 7273 7396 7503 7589 7838 +2020-07-17 5765 70 5835 5845 5755 26284669 5788 5783 5793 5822 5913 5975 6376 7058 7155 7258 7379 7491 7574 7825 +2020-07-20 5775 10 5755 5810 5730 20346447 5792 5786 5786 5808 5904 5965 6350 7032 7134 7240 7361 7479 7558 7813 +2020-07-21 5695 80 5725 5745 5660 22178435 5745 5767 5769 5788 5892 5953 6324 7002 7112 7222 7343 7467 7542 7800 +2020-07-22 5670 25 5690 5750 5660 22243024 5713 5748 5756 5769 5880 5942 6295 6967 7089 7203 7326 7455 7527 7787 +2020-07-23 5585 85 5670 5700 5570 34739987 5650 5698 5727 5746 5861 5928 6268 6926 7061 7182 7308 7443 7511 7772 +2020-07-24 5640 55 5625 5685 5570 38619440 5632 5673 5709 5728 5846 5913 6241 6882 7037 7162 7291 7431 7495 7755 +2020-07-27 5595 45 5655 5655 5560 23529571 5607 5637 5675 5712 5820 5882 6213 6842 7012 7143 7275 7420 7481 7736 +2020-07-28 5515 80 5560 5570 5500 28584152 5583 5601 5639 5684 5793 5865 6182 6795 6987 7123 7258 7408 7466 7718 +2020-07-29 5525 10 5525 5570 5505 23674618 5545 5572 5604 5660 5761 5846 6156 6739 6964 7105 7241 7395 7452 7701 +2020-07-30 5540 15 5505 5570 5500 22751046 5527 5563 5581 5630 5736 5828 6131 6694 6940 7087 7224 7383 7437 7684 +2020-07-31 5525 15 5515 5550 5500 21797765 5530 5540 5561 5606 5714 5811 6109 6642 6913 7070 7208 7369 7424 7668 +2020-08-03 5430 95 5510 5550 5425 28081041 5498 5507 5539 5572 5690 5793 6086 6600 6886 7052 7190 7356 7410 7650 +2020-08-04 5385 45 5405 5420 5375 21174917 5447 5481 5502 5541 5664 5775 6062 6562 6856 7034 7173 7342 7396 7633 +2020-08-05 5255 130 5370 5380 5255 26523726 5357 5427 5454 5500 5634 5753 6037 6522 6820 7015 7157 7327 7381 7615 +2020-08-06 5205 50 5225 5265 5190 25263107 5282 5360 5409 5462 5604 5728 6011 6484 6780 6995 7141 7313 7366 7597 +2020-08-07 5170 35 5185 5255 5170 27295577 5210 5289 5359 5414 5571 5702 5984 6447 6735 6975 7124 7298 7351 7580 +2020-08-10 5155 15 5165 5205 5135 17373642 5177 5234 5304 5370 5541 5670 5956 6416 6695 6955 7107 7283 7337 7564 +2020-08-11 5175 20 5160 5195 5145 18413884 5167 5192 5254 5336 5510 5641 5930 6381 6649 6934 7089 7266 7324 7548 +2020-08-12 5285 110 5205 5360 5185 39532254 5205 5198 5233 5312 5486 5612 5908 6351 6596 6914 7072 7249 7312 7531 +2020-08-13 5180 105 5230 5245 5125 33473044 5213 5193 5204 5276 5454 5583 5884 6320 6552 6892 7053 7232 7298 7513 +2020-08-14 5340 160 5200 5365 5190 41325531 5268 5227 5216 5258 5432 5562 5862 6295 6504 6868 7037 7216 7285 7495 +2020-08-18 5530 190 5325 5575 5325 44984490 5350 5302 5262 5268 5420 5550 5845 6272 6467 6848 7023 7202 7273 7480 +2020-08-19 5410 120 5460 5505 5395 48321376 5427 5349 5296 5270 5406 5533 5827 6247 6433 6828 7009 7187 7261 7464 +2020-08-20 5585 175 5435 5640 5400 74493399 5508 5409 5358 5304 5402 5524 5812 6224 6401 6808 6995 7172 7250 7449 +2020-08-21 5560 25 5520 5675 5485 64985147 5518 5485 5413 5339 5400 5515 5793 6201 6369 6784 6982 7156 7239 7436 +2020-08-24 5385 175 5535 5615 5380 41660860 5510 5494 5427 5360 5388 5501 5773 6174 6339 6762 6967 7140 7227 7421 +2020-08-25 5265 120 5345 5370 5260 33594064 5403 5441 5439 5372 5371 5484 5756 6148 6312 6738 6952 7122 7215 7407 +2020-08-26 5260 5 5260 5360 5240 48522898 5303 5411 5428 5380 5358 5467 5740 6124 6281 6716 6936 7104 7203 7392 +2020-08-27 5290 30 5260 5335 5255 40449127 5272 5352 5394 5380 5346 5451 5725 6102 6254 6694 6920 7086 7190 7378 +2020-08-28 5240 50 5260 5290 5160 45038965 5263 5288 5369 5386 5332 5431 5709 6079 6227 6672 6905 7069 7177 7363 +2020-08-31 5210 30 5205 5285 5165 34606678 5247 5253 5316 5374 5316 5413 5694 6055 6203 6647 6889 7051 7164 7348 +2020-09-01 5195 15 5205 5230 5165 27178056 5215 5239 5264 5340 5304 5393 5679 6031 6179 6622 6870 7033 7151 7333 +2020-09-02 5075 120 5160 5165 5065 31673663 5160 5202 5219 5306 5288 5373 5663 6007 6153 6594 6852 7014 7136 7319 +2020-09-03 5060 15 5055 5085 5045 17120383 5110 5156 5190 5254 5279 5352 5647 5981 6127 6563 6833 6997 7122 7305 +2020-09-04 5145 85 5250 5265 5130 51297213 5093 5137 5174 5212 5276 5338 5633 5958 6103 6529 6813 6980 7109 7291 +2020-09-07 5065 80 5140 5170 5060 32351662 5090 5108 5141 5180 5270 5318 5616 5933 6075 6491 6793 6963 7095 7277 +2020-09-08 5040 25 5035 5070 4990 34169599 5083 5077 5113 5158 5265 5300 5591 5909 6049 6457 6774 6946 7081 7262 +2020-09-09 5130 90 5120 5130 5065 34137097 5078 5088 5101 5145 5262 5287 5576 5884 6026 6418 6756 6929 7066 7248 +2020-09-10 5065 65 5070 5120 5060 22543507 5078 5089 5083 5122 5252 5272 5559 5861 6004 6372 6739 6912 7050 7232 +2020-09-11 5065 0 5080 5175 5065 37690293 5087 5073 5081 5105 5246 5256 5542 5839 5982 6334 6721 6896 7033 7216 +2020-09-14 5025 40 5045 5090 5025 17345828 5052 5065 5076 5086 5230 5239 5525 5819 5958 6291 6703 6880 7018 7200 +2020-09-15 4965 60 5005 5035 4960 26007245 5018 5050 5051 5064 5202 5224 5508 5798 5934 6256 6686 6862 7002 7184 +2020-09-16 4980 15 4965 5000 4915 35570099 4990 5020 5039 5054 5180 5210 5493 5778 5912 6224 6669 6846 6986 7167 +2020-09-17 5070 90 4990 5095 4970 54641428 5005 5021 5043 5055 5154 5204 5479 5759 5888 6193 6653 6831 6970 7152 +2020-09-18 5000 70 5055 5095 5000 43154624 5017 5008 5024 5040 5126 5197 5462 5740 5866 6162 6636 6817 6953 7136 +2020-09-21 5150 150 5010 5200 4965 51387954 5073 5033 5036 5049 5115 5197 5449 5722 5845 6135 6620 6803 6938 7121 +2020-09-22 5320 170 5145 5345 5120 78315154 5157 5104 5073 5077 5118 5202 5436 5705 5825 6113 6604 6790 6922 7108 +2020-09-23 5305 15 5260 5450 5245 86623927 5258 5169 5113 5094 5120 5206 5424 5689 5805 6088 6589 6775 6906 7095 +2020-09-24 5580 275 5405 5590 5385 79152101 5402 5271 5201 5146 5134 5216 5414 5677 5790 6068 6575 6763 6891 7083 +2020-09-25 5575 5 5505 5645 5470 74431777 5487 5386 5286 5197 5151 5230 5406 5666 5775 6048 6559 6749 6877 7071 +2020-09-28 5335 240 5485 5520 5325 53794229 5497 5423 5324 5228 5157 5229 5396 5651 5760 6028 6540 6736 6862 7059 +2020-09-29 5275 60 5290 5345 5265 50908892 5395 5414 5363 5259 5161 5221 5385 5637 5744 6009 6523 6723 6846 7047 +2020-10-05 5210 65 5275 5310 5185 39855121 5273 5395 5371 5282 5168 5214 5374 5623 5728 5989 6505 6710 6830 7035 +2020-10-06 5225 15 5190 5270 5170 31104630 5237 5324 5358 5298 5176 5202 5363 5608 5713 5969 6486 6696 6815 7022 +2020-10-07 5190 35 5270 5280 5180 48892401 5208 5247 5341 5316 5178 5190 5353 5592 5697 5949 6466 6683 6800 7009 +2020-10-08 5195 5 5170 5230 5160 30610524 5203 5219 5286 5321 5185 5184 5342 5576 5682 5927 6446 6670 6785 6997 +2020-10-12 5170 25 5170 5235 5170 25251028 5185 5198 5229 5306 5192 5180 5332 5564 5665 5906 6427 6657 6770 6986 +2020-10-13 5210 40 5150 5275 5145 35830195 5192 5198 5211 5296 5196 5179 5323 5553 5650 5888 6408 6643 6756 6975 +2020-10-14 5315 105 5215 5340 5205 44495970 5232 5216 5216 5270 5208 5180 5315 5543 5636 5872 6391 6630 6742 6965 +2020-10-15 5440 125 5335 5505 5320 67791742 5322 5266 5249 5256 5227 5186 5309 5535 5625 5856 6375 6618 6729 6955 +2020-10-16 5490 50 5430 5600 5415 79824710 5415 5325 5287 5272 5250 5196 5304 5528 5613 5840 6356 6606 6717 6944 +2020-10-19 5555 65 5475 5590 5405 71736466 5495 5402 5339 5300 5280 5208 5300 5522 5603 5825 6340 6593 6704 6935 +2020-10-20 5500 55 5590 5705 5500 93516030 5515 5460 5383 5329 5306 5222 5297 5516 5593 5811 6320 6580 6692 6925 +2020-10-21 5450 50 5495 5590 5445 79104513 5502 5487 5423 5352 5324 5235 5294 5510 5583 5794 6298 6566 6681 6915 +2020-10-22 5625 175 5505 5630 5500 66085404 5525 5524 5482 5395 5356 5251 5294 5505 5572 5781 6273 6552 6671 6906 +2020-10-23 5650 25 5595 5725 5585 97792688 5575 5556 5530 5440 5381 5270 5294 5500 5563 5768 6247 6539 6661 6897 +2020-10-26 5860 210 5670 5900 5655 96561750 5712 5617 5590 5510 5408 5298 5299 5493 5559 5756 6225 6528 6652 6890 +2020-10-27 5780 80 5905 5955 5700 145806682 5763 5673 5631 5566 5432 5319 5303 5490 5554 5743 6198 6517 6641 6882 +2020-10-28 5595 185 5800 5800 5595 105647969 5745 5702 5637 5594 5432 5337 5304 5485 5548 5730 6165 6505 6630 6872 +2020-10-29 5485 110 5680 5720 5475 151345006 5620 5674 5635 5599 5428 5351 5303 5478 5541 5717 6138 6493 6617 6863 +2020-10-30 5700 215 5500 5715 5490 121780820 5593 5684 5671 5620 5446 5373 5306 5474 5537 5708 6108 6482 6607 6854 +2020-11-02 5610 90 5705 5730 5560 94491868 5598 5634 5669 5626 5463 5395 5309 5471 5532 5698 6084 6471 6597 6844 +2020-11-03 5490 120 5570 5580 5445 97754903 5600 5576 5646 5624 5477 5412 5311 5466 5527 5686 6062 6460 6586 6834 +2020-11-04 5365 125 5440 5540 5330 121398189 5488 5530 5575 5616 5484 5422 5313 5460 5520 5675 6039 6447 6575 6824 +2020-11-05 5265 100 5330 5345 5250 55155162 5373 5486 5501 5580 5488 5430 5314 5452 5513 5662 6016 6435 6563 6813 +2020-11-06 5370 105 5250 5415 5240 85506833 5333 5420 5469 5552 5496 5438 5317 5445 5506 5651 5995 6423 6553 6803 +2020-11-09 5295 75 5305 5335 5260 48763548 5310 5357 5442 5496 5502 5437 5320 5437 5494 5638 5978 6410 6541 6792 +2020-11-10 5405 110 5340 5450 5335 60586488 5357 5340 5400 5458 5512 5440 5323 5429 5487 5627 5958 6397 6530 6780 +2020-11-11 5370 35 5410 5490 5340 62726510 5357 5341 5366 5436 5515 5433 5325 5420 5480 5616 5941 6385 6519 6768 +2020-11-12 5395 25 5355 5440 5305 51577901 5390 5367 5352 5426 5513 5427 5328 5413 5473 5606 5924 6371 6508 6756 +2020-11-13 5370 25 5430 5510 5370 62372507 5378 5367 5353 5394 5507 5428 5329 5407 5466 5595 5908 6355 6496 6744 +2020-11-16 5310 60 5340 5370 5280 37656289 5358 5370 5359 5364 5494 5430 5325 5400 5460 5585 5893 6341 6483 6733 +2020-11-17 5385 75 5320 5420 5310 47852744 5355 5366 5361 5353 5489 5436 5325 5394 5454 5576 5878 6327 6471 6722 +2020-11-18 5295 90 5380 5410 5275 48059764 5330 5351 5361 5346 5481 5438 5320 5388 5448 5566 5863 6312 6458 6709 +2020-11-19 5215 80 5315 5350 5210 60475734 5298 5315 5334 5341 5460 5439 5314 5381 5441 5554 5847 6294 6443 6696 +2020-11-20 5150 65 5225 5230 5125 38635710 5220 5271 5303 5319 5436 5437 5310 5374 5433 5542 5829 6278 6429 6683 +2020-11-23 5125 25 5150 5170 5085 35796981 5163 5234 5264 5302 5399 5436 5308 5367 5423 5532 5812 6262 6415 6669 +2020-11-24 5165 40 5125 5205 5115 46743519 5147 5190 5235 5278 5368 5434 5306 5360 5414 5523 5797 6246 6402 6655 +2020-11-25 5185 20 5140 5250 5075 91948820 5158 5168 5217 5260 5348 5430 5305 5353 5404 5515 5783 6231 6389 6641 +2020-11-26 5100 85 5185 5240 5085 67906007 5150 5145 5176 5230 5328 5418 5302 5345 5395 5506 5768 6215 6376 6627 +2020-11-27 5015 85 5105 5115 4995 48154044 5100 5118 5136 5194 5294 5403 5299 5337 5385 5496 5752 6197 6363 6613 +2020-11-30 5025 10 4995 5025 4960 58000829 5047 5098 5109 5166 5265 5385 5296 5329 5377 5488 5737 6180 6350 6599 +2020-12-01 4980 45 5000 5055 4965 41225872 5007 5061 5085 5126 5239 5368 5295 5321 5367 5479 5722 6161 6338 6585 +2020-12-02 4920 60 4965 5015 4910 45078743 4975 5008 5056 5088 5217 5350 5292 5312 5358 5470 5706 6140 6324 6571 +2020-12-03 4835 85 4925 4930 4835 41922353 4912 4955 5009 5050 5196 5324 5287 5304 5348 5460 5690 6115 6311 6557 +2020-12-04 4735 100 4835 4840 4730 44232330 4830 4899 4944 5008 5164 5293 5282 5294 5337 5449 5673 6088 6297 6542 +2020-12-07 4565 170 4700 4740 4565 67691547 4712 4807 4868 4952 5127 5250 5274 5282 5325 5432 5655 6062 6281 6528 +2020-12-08 4750 185 4590 4760 4535 88850709 4683 4761 4830 4911 5094 5216 5267 5274 5315 5422 5637 6035 6267 6514 +2020-12-09 4710 40 4730 4795 4675 70793482 4675 4719 4785 4864 5062 5186 5262 5265 5304 5410 5621 6002 6252 6500 +2020-12-10 4655 55 4775 4790 4640 59378264 4705 4683 4739 4819 5024 5158 5255 5255 5293 5398 5605 5974 6236 6486 +2020-12-11 4610 45 4635 4640 4590 42231213 4658 4658 4694 4778 4986 5122 5248 5245 5281 5386 5590 5943 6218 6472 +2020-12-14 4585 25 4590 4640 4525 67312817 4617 4662 4659 4734 4950 5088 5241 5236 5269 5375 5576 5918 6202 6457 +2020-12-15 4590 5 4580 4670 4565 72963847 4595 4630 4638 4696 4910 5058 5235 5227 5258 5364 5561 5894 6185 6443 +2020-12-16 4550 40 4565 4615 4530 37907612 4575 4598 4636 4658 4873 5031 5226 5219 5247 5352 5546 5871 6168 6430 +2020-12-17 4525 25 4560 4565 4485 50703145 4555 4572 4604 4628 4839 5006 5218 5211 5236 5340 5531 5848 6149 6417 +2020-12-18 4515 10 4510 4545 4505 29360811 4530 4553 4576 4606 4807 4978 5208 5204 5225 5328 5516 5826 6131 6404 +2020-12-21 4440 75 4505 4550 4430 50852464 4493 4524 4545 4593 4773 4949 5193 5196 5214 5315 5500 5806 6113 6391 +2020-12-22 4585 145 4455 4585 4430 78609263 4513 4523 4541 4576 4744 4922 5181 5190 5204 5302 5486 5786 6096 6377 +2020-12-23 4605 20 4555 4645 4520 91760451 4543 4534 4544 4566 4715 4896 5165 5182 5195 5289 5472 5767 6080 6363 +2020-12-24 4545 60 4595 4640 4520 60294787 4578 4538 4538 4555 4687 4868 5148 5175 5185 5277 5459 5748 6063 6349 +2020-12-28 4510 35 4515 4550 4485 46377730 4553 4537 4532 4545 4662 4839 5134 5166 5175 5265 5444 5730 6044 6335 +2020-12-29 4360 150 4435 4470 4350 49089272 4472 4521 4509 4522 4628 4808 5119 5153 5164 5252 5429 5712 6025 6322 +2020-12-30 4350 10 4365 4395 4325 38974098 4407 4474 4485 4498 4597 4773 5104 5141 5154 5239 5415 5694 6005 6308 +2021-01-04 4380 30 4365 4450 4355 30814605 4363 4429 4476 4482 4570 4743 5090 5128 5145 5227 5401 5676 5983 6295 +2021-01-05 4380 0 4415 4485 4355 56917969 4370 4396 4447 4467 4547 4715 5077 5114 5137 5215 5386 5658 5958 6281 +2021-01-06 4420 40 4375 4435 4350 62987517 4393 4378 4421 4458 4532 4690 5064 5104 5129 5203 5371 5639 5932 6268 +2021-01-07 4385 35 4380 4435 4350 40531688 4395 4383 4398 4452 4522 4666 5051 5094 5122 5192 5359 5621 5908 6255 +2021-01-08 4355 30 4360 4420 4355 30968290 4387 4384 4376 4429 4503 4639 5036 5084 5114 5180 5346 5604 5881 6242 +2021-01-11 4355 0 4340 4480 4250 76036439 4365 4379 4375 4404 4485 4611 5020 5074 5104 5168 5334 5588 5850 6228 +2021-01-12 4370 15 4380 4465 4330 65662441 4360 4377 4378 4386 4471 4587 5003 5064 5096 5156 5322 5571 5824 6214 +2021-01-13 4370 0 4370 4410 4335 37052864 4365 4367 4376 4372 4459 4565 4984 5054 5086 5144 5310 5555 5795 6201 +2021-01-14 4415 45 4400 4440 4380 36237676 4385 4373 4381 4378 4450 4545 4965 5046 5075 5133 5299 5539 5771 6186 +2021-01-15 4515 100 4420 4545 4405 59044185 4433 4405 4395 4394 4446 4530 4949 5040 5066 5123 5289 5523 5750 6172 +2021-01-18 4650 135 4565 4660 4490 68100917 4527 4464 4433 4422 4452 4520 4935 5035 5057 5114 5280 5508 5729 6159 +2021-01-19 4570 80 4620 4680 4520 45177814 4578 4504 4464 4440 4454 4512 4918 5029 5047 5106 5270 5493 5708 6144 +2021-01-20 4450 120 4540 4545 4425 57556139 4557 4520 4477 4444 4450 4502 4898 5022 5038 5096 5259 5478 5688 6129 +2021-01-21 4460 10 4420 4500 4415 28966146 4493 4529 4490 4451 4452 4499 4874 5015 5030 5087 5246 5462 5671 6115 +2021-01-22 4475 15 4460 4510 4440 30916790 4462 4521 4505 4463 4446 4490 4853 5008 5022 5078 5235 5446 5652 6101 +2021-01-25 4330 145 4460 4470 4315 26439915 4422 4457 4493 4460 4432 4477 4832 5000 5012 5068 5224 5431 5633 6087 +2021-01-26 4375 45 4330 4400 4275 52777043 4393 4418 4473 4461 4424 4468 4813 4992 5004 5058 5212 5416 5615 6073 +2021-01-27 4430 55 4355 4440 4340 38525996 4378 4414 4441 4467 4420 4462 4792 4986 4996 5049 5201 5402 5599 6059 +2021-01-28 4515 85 4525 4550 4450 52701519 4440 4425 4434 4477 4428 4459 4774 4981 4989 5041 5192 5390 5584 6047 +2021-01-29 4655 140 4485 4705 4480 70909989 4533 4461 4463 4491 4443 4461 4760 4977 4985 5035 5183 5377 5569 6035 +2021-02-01 4460 195 4660 4665 4455 57500320 4543 4487 4463 4472 4447 4458 4745 4970 4979 5029 5174 5365 5553 6022 +2021-02-02 4455 5 4425 4515 4400 44284557 4523 4503 4460 4460 4450 4456 4731 4964 4972 5022 5164 5352 5537 6009 +2021-02-03 4440 15 4440 4530 4435 56222583 4452 4505 4476 4460 4452 4454 4716 4956 4966 5016 5154 5339 5520 5996 +2021-02-04 4495 55 4455 4550 4450 49021825 4463 4501 4493 4463 4457 4455 4702 4947 4960 5011 5143 5326 5505 5983 +2021-02-05 4480 15 4480 4525 4460 41349276 4472 4466 4500 4464 4463 4452 4687 4938 4954 5005 5132 5314 5490 5970 +2021-02-08 4520 40 4495 4545 4470 27099074 4498 4478 4501 4482 4472 4449 4673 4926 4948 4999 5121 5302 5476 5957 +2021-02-09 4550 30 4510 4560 4500 26264661 4517 4497 4486 4500 4480 4449 4659 4915 4943 4994 5111 5290 5462 5943 +2021-02-10 4535 15 4560 4615 4520 33917809 4535 4516 4496 4510 4489 4450 4645 4906 4938 4987 5102 5278 5448 5927 diff --git a/resources/252670.txt b/resources/252670.txt new file mode 100644 index 0000000..6bd6ba7 --- /dev/null +++ b/resources/252670.txt @@ -0,0 +1,446 @@ +DATE close diff open high low volume avg3 avg5 avg7 avg10 avg20 avg30 avg60 avg90 avg100 avg120 avg150 avg180 avg200 avg240 +2019-04-25 7010 25 7010 7045 6940 18409274 7010 7010 7010 7010 7010 7010 7010 7010 7010 7010 7010 7010 7010 7010 +2019-04-26 7090 80 7070 7165 7030 33408133 7050 7050 7050 7050 7050 7050 7050 7050 7050 7050 7050 7050 7050 7050 +2019-04-29 6805 285 7050 7060 6805 20186379 6968 6968 6968 6968 6968 6968 6968 6968 6968 6968 6968 6968 6968 6968 +2019-04-30 6895 90 6825 7010 6820 34890273 6930 6950 6950 6950 6950 6950 6950 6950 6950 6950 6950 6950 6950 6950 +2019-05-02 6845 50 6965 7000 6800 22691141 6848 6929 6929 6929 6929 6929 6929 6929 6929 6929 6929 6929 6929 6929 +2019-05-03 6955 110 6870 6990 6860 21451949 6898 6918 6933 6933 6933 6933 6933 6933 6933 6933 6933 6933 6933 6933 +2019-05-07 7075 120 7080 7205 7060 26915513 6958 6915 6954 6954 6954 6954 6954 6954 6954 6954 6954 6954 6954 6954 +2019-05-08 7140 65 7260 7270 7065 22152909 7057 6982 6972 6977 6977 6977 6977 6977 6977 6977 6977 6977 6977 6977 +2019-05-09 7560 420 7200 7590 7175 44997236 7258 7115 7039 7042 7042 7042 7042 7042 7042 7042 7042 7042 7042 7042 +2019-05-10 7545 15 7515 7695 7430 52204817 7415 7255 7145 7092 7092 7092 7092 7092 7092 7092 7092 7092 7092 7092 +2019-05-13 7730 185 7695 7750 7590 25902740 7612 7410 7264 7164 7150 7150 7150 7150 7150 7150 7150 7150 7150 7150 +2019-05-14 7750 20 7910 7915 7645 29901644 7675 7545 7394 7230 7200 7200 7200 7200 7200 7200 7200 7200 7200 7200 +2019-05-15 7685 65 7765 7825 7620 20659878 7722 7654 7498 7318 7237 7237 7237 7237 7237 7237 7237 7237 7237 7237 +2019-05-16 7895 210 7710 7935 7700 30312987 7777 7721 7615 7418 7284 7284 7284 7284 7284 7284 7284 7284 7284 7284 +2019-05-17 8005 110 7785 8030 7785 28236297 7862 7813 7739 7534 7332 7332 7332 7332 7332 7332 7332 7332 7332 7332 +2019-05-20 7965 40 7920 7995 7805 31002265 7955 7860 7796 7635 7372 7372 7372 7372 7372 7372 7372 7372 7372 7372 +2019-05-21 7880 85 7975 7985 7750 30875545 7950 7886 7844 7716 7402 7402 7402 7402 7402 7402 7402 7402 7402 7402 +2019-05-22 7860 20 7850 8030 7815 30971311 7902 7921 7863 7788 7427 7427 7427 7427 7427 7427 7427 7427 7427 7427 +2019-05-23 7875 15 7870 7995 7845 28490788 7872 7917 7881 7819 7451 7451 7451 7451 7451 7451 7451 7451 7451 7451 +2019-05-24 7995 120 7940 8075 7890 31555698 7910 7915 7925 7864 7478 7478 7478 7478 7478 7478 7478 7478 7478 7478 +2019-05-27 7985 10 8010 8070 7915 21710638 7952 7919 7938 7890 7527 7502 7502 7502 7502 7502 7502 7502 7502 7502 +2019-05-28 7960 25 7995 8065 7905 24325550 7980 7935 7931 7910 7570 7523 7523 7523 7523 7523 7523 7523 7523 7523 +2019-05-29 8185 225 8025 8260 8005 33101307 8043 8000 7963 7960 7639 7552 7552 7552 7552 7552 7552 7552 7552 7552 +2019-05-30 8040 145 8140 8165 8025 29497196 8062 8033 7986 7975 7696 7572 7572 7572 7572 7572 7572 7572 7572 7572 +2019-05-31 8065 25 8085 8175 7960 27650877 8097 8047 8015 7981 7758 7592 7592 7592 7592 7592 7592 7592 7592 7592 +2019-06-03 7800 265 8125 8155 7780 24918172 7968 8010 8004 7964 7800 7600 7600 7600 7600 7600 7600 7600 7600 7600 +2019-06-04 7825 25 7810 7865 7775 16870999 7897 7983 7980 7959 7837 7608 7608 7608 7608 7608 7608 7608 7608 7608 +2019-06-05 7805 20 7680 7830 7645 19950891 7810 7907 7954 7954 7870 7615 7615 7615 7615 7615 7615 7615 7615 7615 +2019-06-07 7790 15 7800 7910 7680 28189866 7807 7857 7930 7945 7882 7621 7621 7621 7621 7621 7621 7621 7621 7621 +2019-06-10 7565 225 7670 7760 7545 27708098 7720 7757 7841 7902 7883 7619 7619 7619 7619 7619 7619 7619 7619 7619 +2019-06-11 7480 85 7575 7610 7460 17226329 7612 7693 7761 7852 7870 7635 7615 7615 7615 7615 7615 7615 7615 7615 +2019-06-12 7535 55 7495 7550 7435 17685162 7527 7635 7686 7809 7860 7650 7612 7612 7612 7612 7612 7612 7612 7612 +2019-06-13 7645 110 7540 7765 7525 32690338 7553 7603 7664 7755 7858 7678 7613 7613 7613 7613 7613 7613 7613 7613 +2019-06-14 7655 10 7645 7740 7580 20953296 7612 7576 7639 7716 7846 7703 7615 7615 7615 7615 7615 7615 7615 7615 +2019-06-17 7650 5 7680 7710 7575 20197994 7650 7593 7617 7675 7828 7730 7616 7616 7616 7616 7616 7616 7616 7616 +2019-06-18 7575 75 7670 7680 7550 16235004 7627 7612 7586 7652 7808 7751 7614 7614 7614 7614 7614 7614 7614 7614 +2019-06-19 7385 190 7400 7435 7345 23884807 7537 7582 7561 7608 7784 7761 7608 7608 7608 7608 7608 7608 7608 7608 +2019-06-20 7335 50 7385 7410 7325 12955444 7432 7520 7540 7562 7758 7768 7601 7601 7601 7601 7601 7601 7601 7601 +2019-06-21 7375 40 7320 7405 7315 17271445 7365 7464 7517 7520 7732 7761 7595 7595 7595 7595 7595 7595 7595 7595 +2019-06-24 7355 20 7340 7375 7295 12992812 7355 7405 7476 7499 7700 7755 7589 7589 7589 7589 7589 7589 7589 7589 +2019-06-25 7375 20 7370 7435 7280 19599624 7368 7365 7436 7488 7670 7743 7584 7584 7584 7584 7584 7584 7584 7584 +2019-06-26 7360 15 7400 7405 7320 15672310 7363 7360 7394 7471 7640 7730 7579 7579 7579 7579 7579 7579 7579 7579 +2019-06-27 7185 175 7315 7350 7150 20894881 7307 7330 7339 7425 7590 7714 7570 7570 7570 7570 7570 7570 7570 7570 +2019-06-28 7210 25 7185 7250 7155 13290442 7252 7297 7314 7380 7548 7691 7561 7561 7561 7561 7561 7561 7561 7561 +2019-07-01 7205 5 7090 7240 7070 15406706 7200 7267 7295 7336 7506 7664 7553 7553 7553 7553 7553 7553 7553 7553 +2019-07-02 7290 85 7285 7360 7215 17567426 7235 7250 7283 7308 7480 7642 7548 7548 7548 7548 7548 7548 7548 7548 +2019-07-03 7485 195 7315 7510 7260 26136357 7327 7275 7301 7318 7463 7628 7546 7546 7546 7546 7546 7546 7546 7546 +2019-07-04 7360 125 7455 7510 7360 21511835 7378 7310 7299 7320 7441 7612 7542 7542 7542 7542 7542 7542 7542 7542 +2019-07-05 7375 15 7345 7475 7325 24653890 7407 7343 7301 7320 7420 7595 7539 7539 7539 7539 7539 7539 7539 7539 +2019-07-08 7690 315 7500 7700 7500 28401004 7475 7440 7374 7354 7426 7585 7542 7542 7542 7542 7542 7542 7542 7542 +2019-07-09 7735 45 7650 7735 7595 24618556 7600 7529 7449 7390 7439 7576 7546 7546 7546 7546 7546 7546 7546 7546 +2019-07-10 7660 75 7645 7675 7590 19680801 7695 7564 7514 7420 7445 7566 7548 7548 7548 7548 7548 7548 7548 7548 +2019-07-11 7470 190 7580 7590 7435 25978810 7622 7586 7539 7448 7436 7543 7547 7547 7547 7547 7547 7547 7547 7547 +2019-07-12 7435 35 7485 7530 7425 13972005 7522 7598 7532 7470 7426 7522 7545 7545 7545 7545 7545 7545 7545 7545 +2019-07-15 7460 25 7485 7545 7420 16070835 7455 7552 7546 7496 7416 7502 7543 7543 7543 7543 7543 7543 7543 7543 +2019-07-16 7390 70 7455 7485 7360 15932323 7428 7483 7549 7506 7407 7489 7540 7540 7540 7540 7540 7540 7540 7540 +2019-07-17 7530 140 7455 7580 7455 23848716 7460 7457 7526 7510 7414 7479 7540 7540 7540 7540 7540 7540 7540 7540 +2019-07-18 7565 35 7570 7620 7510 22945008 7495 7476 7501 7531 7426 7471 7541 7541 7541 7541 7541 7541 7541 7541 +2019-07-19 7340 225 7470 7485 7315 24166050 7478 7457 7456 7528 7424 7456 7537 7537 7537 7537 7537 7537 7537 7537 +2019-07-22 7350 10 7395 7410 7310 11470871 7418 7435 7439 7494 7424 7449 7534 7534 7534 7534 7534 7534 7534 7534 +2019-07-23 7280 70 7325 7350 7240 15472416 7323 7413 7416 7448 7419 7442 7538 7530 7530 7530 7530 7530 7530 7530 +2019-07-24 7420 140 7310 7445 7250 19779628 7350 7391 7411 7424 7422 7438 7544 7528 7528 7528 7528 7528 7528 7528 +2019-07-25 7450 30 7370 7530 7360 22081674 7383 7368 7419 7422 7435 7432 7555 7527 7527 7527 7527 7527 7527 7527 +2019-07-26 7485 35 7505 7565 7475 20331245 7452 7397 7413 7427 7449 7426 7565 7526 7526 7526 7526 7526 7526 7526 +2019-07-29 7715 230 7515 7755 7505 33127873 7550 7470 7434 7452 7474 7428 7579 7529 7529 7529 7529 7529 7529 7529 +2019-07-30 7660 55 7670 7695 7610 14381707 7620 7546 7480 7480 7493 7431 7591 7531 7531 7531 7531 7531 7531 7531 +2019-07-31 7785 125 7690 7870 7640 36338280 7720 7619 7542 7505 7508 7444 7603 7535 7535 7535 7535 7535 7535 7535 +2019-08-01 7845 60 7905 7925 7750 22165285 7763 7698 7623 7533 7532 7461 7614 7539 7539 7539 7539 7539 7539 7539 +2019-08-02 8020 175 8005 8090 7970 31272062 7883 7805 7709 7601 7564 7483 7622 7546 7546 7546 7546 7546 7546 7546 +2019-08-05 8350 330 8110 8390 8100 37915615 8072 7932 7837 7701 7597 7516 7636 7558 7558 7558 7558 7558 7558 7558 +2019-08-06 8595 245 8745 8790 8380 43694266 8322 8119 7996 7832 7640 7557 7650 7572 7572 7572 7572 7572 7572 7572 +2019-08-07 8705 110 8570 8770 8520 37894670 8550 8303 8137 7961 7692 7602 7666 7588 7588 7588 7588 7588 7588 7588 +2019-08-08 8630 75 8550 8695 8485 33329595 8643 8460 8276 8079 7750 7650 7682 7602 7602 7602 7602 7602 7602 7602 +2019-08-09 8515 115 8495 8555 8440 18121851 8617 8559 8380 8182 7804 7693 7692 7615 7615 7615 7615 7615 7615 7615 +2019-08-12 8485 30 8505 8565 8430 17281037 8543 8586 8471 8259 7856 7736 7700 7626 7626 7626 7626 7626 7626 7626 +2019-08-13 8660 175 8615 8670 8555 21712681 8553 8599 8563 8359 7919 7782 7712 7640 7640 7640 7640 7640 7640 7640 +2019-08-14 8515 145 8465 8540 8385 26741264 8553 8561 8586 8432 7968 7816 7722 7651 7651 7651 7651 7651 7651 7651 +2019-08-16 8605 90 8675 8750 8605 26385890 8593 8556 8588 8508 8020 7857 7734 7664 7664 7664 7664 7664 7664 7664 +2019-08-19 8480 125 8495 8565 8455 13794393 8533 8549 8556 8554 8078 7894 7745 7674 7674 7674 7674 7674 7674 7674 +2019-08-20 8315 165 8485 8530 8285 19724147 8467 8515 8511 8550 8126 7915 7750 7682 7682 7682 7682 7682 7682 7682 +2019-08-21 8275 40 8360 8360 8225 12191918 8357 8438 8476 8518 8176 7933 7755 7689 7689 7689 7689 7689 7689 7689 +2019-08-22 8410 135 8290 8430 8270 15918098 8333 8417 8466 8489 8225 7958 7762 7698 7698 7698 7698 7698 7698 7698 +2019-08-23 8420 10 8510 8510 8395 19930602 8368 8380 8431 8468 8274 7990 7766 7707 7707 7707 7707 7707 7707 7707 +2019-08-26 8675 255 8720 8775 8635 31720522 8502 8419 8454 8484 8333 8031 7777 7718 7718 7718 7718 7718 7718 7718 +2019-08-27 8615 60 8605 8660 8510 18609070 8570 8479 8456 8497 8378 8070 7786 7729 7729 7729 7729 7729 7729 7729 +2019-08-28 8460 155 8560 8605 8445 20308414 8583 8516 8453 8477 8418 8105 7797 7737 7737 7737 7737 7737 7737 7737 +2019-08-29 8545 85 8455 8590 8435 19663619 8540 8543 8486 8480 8456 8139 7809 7747 7747 7747 7747 7747 7747 7747 +2019-08-30 8240 305 8395 8395 8190 23588440 8415 8507 8481 8444 8476 8162 7816 7752 7752 7752 7752 7752 7752 7752 +2019-09-02 8225 15 8285 8300 8185 13648388 8337 8417 8454 8418 8486 8191 7823 7758 7758 7758 7758 7758 7758 7758 +2019-09-03 8285 60 8285 8320 8190 15481752 8250 8351 8435 8415 8483 8222 7835 7763 7763 7763 7763 7763 7763 7763 +2019-09-04 8065 220 8310 8315 8065 22734216 8192 8272 8348 8394 8456 8248 7845 7775 7767 7767 7767 7767 7767 7767 +2019-09-05 7895 170 8020 8030 7790 26105114 8082 8142 8245 8342 8416 8264 7851 7784 7768 7768 7768 7768 7768 7768 +2019-09-06 7830 65 7805 7870 7785 13561481 7930 8060 8155 8284 8376 8277 7854 7795 7769 7769 7769 7769 7769 7769 +2019-09-09 7705 125 7790 7805 7640 17926221 7810 7956 8035 8186 8335 8284 7855 7804 7768 7768 7768 7768 7768 7768 +2019-09-10 7630 75 7695 7715 7625 14304818 7722 7825 7948 8088 8292 8281 7855 7813 7767 7767 7767 7767 7767 7767 +2019-09-11 7515 115 7550 7585 7495 19397079 7617 7715 7846 7994 8235 8276 7854 7819 7764 7764 7764 7764 7764 7764 +2019-09-16 7470 45 7460 7580 7460 16418639 7538 7630 7730 7886 8183 8266 7855 7824 7761 7761 7761 7761 7761 7761 +2019-09-17 7475 5 7475 7520 7440 13263255 7487 7559 7646 7810 8126 8254 7858 7828 7758 7758 7758 7758 7758 7758 +2019-09-18 7390 85 7440 7505 7360 15965098 7445 7496 7574 7726 8072 8233 7858 7826 7754 7754 7754 7754 7754 7754 +2019-09-19 7300 90 7395 7410 7230 23398619 7388 7430 7498 7628 8021 8198 7857 7823 7750 7750 7750 7750 7750 7750 +2019-09-20 7220 80 7310 7330 7205 15027579 7303 7371 7429 7543 7968 8152 7854 7817 7752 7745 7745 7745 7745 7745 +2019-09-23 7210 10 7240 7260 7190 13994896 7243 7319 7369 7474 7908 8102 7852 7811 7753 7739 7739 7739 7739 7739 +2019-09-24 7130 80 7215 7260 7125 15620970 7187 7250 7314 7404 7844 8052 7851 7805 7756 7733 7733 7733 7733 7733 +2019-09-25 7320 190 7200 7325 7180 21541900 7220 7236 7292 7366 7776 8012 7853 7799 7761 7729 7729 7729 7729 7729 +2019-09-26 7300 20 7255 7370 7210 24363062 7250 7236 7267 7333 7710 7973 7854 7791 7765 7725 7725 7725 7725 7725 +2019-09-27 7440 140 7350 7495 7340 22820337 7353 7280 7274 7326 7660 7932 7857 7785 7770 7723 7723 7723 7723 7723 +2019-09-30 7325 115 7485 7520 7310 20353681 7355 7303 7278 7311 7598 7892 7854 7779 7772 7719 7719 7719 7719 7719 +2019-10-01 7285 40 7340 7365 7225 15776938 7350 7334 7287 7292 7551 7848 7853 7772 7774 7715 7715 7715 7715 7715 +2019-10-02 7590 305 7400 7590 7395 30207511 7400 7388 7341 7312 7519 7819 7856 7769 7774 7714 7714 7714 7714 7714 +2019-10-04 7650 60 7640 7660 7500 28317751 7508 7458 7416 7347 7487 7796 7856 7765 7775 7713 7713 7713 7713 7713 +2019-10-07 7630 20 7555 7685 7525 20043908 7623 7496 7460 7388 7466 7775 7854 7762 7774 7712 7712 7712 7712 7712 +2019-10-08 7415 215 7600 7605 7405 23582352 7565 7514 7476 7408 7442 7742 7850 7755 7771 7710 7710 7710 7710 7710 +2019-10-10 7525 110 7560 7720 7465 38001144 7523 7562 7489 7448 7426 7712 7851 7748 7769 7708 7708 7708 7708 7708 +2019-10-11 7420 105 7395 7475 7360 18317213 7453 7528 7502 7458 7412 7670 7851 7741 7765 7706 7706 7706 7706 7706 +2019-10-14 7265 155 7255 7285 7200 18010353 7403 7451 7499 7454 7394 7625 7847 7732 7757 7702 7702 7702 7702 7702 +2019-10-15 7250 15 7285 7300 7230 15093381 7312 7375 7451 7436 7380 7585 7845 7726 7750 7698 7698 7698 7698 7698 +2019-10-16 7170 80 7175 7220 7100 19645039 7228 7326 7382 7420 7366 7539 7839 7719 7743 7693 7693 7693 7693 7693 +2019-10-17 7225 55 7155 7245 7145 13111952 7215 7266 7324 7414 7353 7505 7833 7712 7737 7689 7689 7689 7689 7689 +2019-10-18 7355 130 7185 7370 7125 24472838 7250 7253 7316 7390 7351 7476 7834 7708 7731 7687 7687 7687 7687 7687 +2019-10-21 7285 70 7315 7345 7275 13551664 7288 7257 7281 7354 7350 7443 7832 7705 7724 7683 7683 7683 7683 7683 +2019-10-22 7085 200 7205 7225 7065 25578649 7242 7224 7234 7300 7344 7410 7829 7700 7715 7684 7678 7678 7678 7678 +2019-10-23 7165 80 7125 7200 7100 16714287 7178 7223 7219 7274 7342 7386 7825 7696 7707 7684 7674 7674 7674 7674 +2019-10-24 7130 35 7095 7260 7090 16323477 7127 7204 7202 7235 7342 7362 7820 7690 7697 7687 7670 7670 7670 7670 +2019-10-25 7130 0 7095 7190 7085 10176791 7142 7159 7196 7206 7332 7343 7814 7684 7688 7689 7665 7665 7665 7665 +2019-10-28 7070 60 7050 7105 7000 9778189 7110 7116 7174 7186 7320 7325 7803 7678 7678 7691 7661 7661 7661 7661 +2019-10-29 7105 35 7015 7130 6995 11672677 7102 7120 7139 7172 7304 7311 7794 7673 7671 7692 7656 7656 7656 7656 +2019-10-30 7220 115 7090 7230 7090 15817901 7132 7131 7129 7177 7298 7303 7784 7671 7665 7694 7653 7653 7653 7653 +2019-10-31 7175 45 7135 7185 7020 22618812 7167 7140 7142 7172 7293 7293 7773 7669 7658 7694 7649 7649 7649 7649 +2019-11-01 7060 115 7180 7205 7055 18605827 7152 7126 7127 7142 7266 7282 7757 7666 7651 7690 7644 7644 7644 7644 +2019-11-04 6845 215 6955 6970 6840 20248713 7027 7081 7086 7098 7226 7266 7732 7660 7644 7684 7638 7638 7638 7638 +2019-11-05 6755 90 6830 6855 6745 13954994 6887 7011 7033 7066 7182 7251 7701 7653 7637 7676 7632 7632 7632 7632 +2019-11-06 6755 0 6755 6780 6665 19670907 6785 6918 6988 7024 7150 7236 7669 7646 7629 7667 7625 7625 7625 7625 +2019-11-07 6765 10 6770 6820 6730 18158006 6758 6836 6939 6988 7112 7224 7638 7642 7620 7660 7618 7618 7618 7618 +2019-11-08 6810 45 6690 6825 6675 15112203 6777 6786 6881 6956 7081 7207 7609 7637 7612 7651 7612 7612 7612 7612 +2019-11-11 6915 105 6815 6940 6810 16469585 6830 6800 6844 6940 7064 7194 7583 7634 7604 7642 7607 7607 7607 7607 +2019-11-12 6790 125 6870 6925 6790 14998837 6838 6807 6805 6909 7040 7172 7552 7629 7596 7632 7601 7601 7601 7601 +2019-11-13 6905 115 6835 6935 6835 14742064 6870 6837 6814 6878 7027 7158 7525 7622 7592 7624 7596 7596 7596 7596 +2019-11-14 6820 85 6885 6910 6820 15723721 6838 6848 6823 6842 7007 7143 7496 7616 7586 7615 7591 7591 7591 7591 +2019-11-15 6605 215 6765 6800 6590 26691975 6777 6807 6801 6796 6970 7110 7464 7608 7579 7604 7583 7583 7583 7583 +2019-11-18 6620 15 6590 6660 6590 11111705 6682 6748 6781 6774 6936 7076 7436 7596 7571 7593 7577 7577 7577 7577 +2019-11-19 6675 55 6675 6770 6655 18998805 6633 6725 6761 6766 6916 7044 7409 7584 7564 7582 7570 7570 7570 7570 +2019-11-20 6840 165 6745 6850 6710 29623267 6712 6712 6751 6774 6900 7024 7383 7575 7559 7573 7565 7565 7565 7565 +2019-11-21 7045 205 6860 7085 6845 38096580 6853 6757 6787 6802 6895 7008 7360 7570 7558 7563 7561 7561 7561 7561 +2019-11-22 6980 65 7025 7040 6955 20327433 6955 6832 6798 6820 6888 6994 7332 7565 7556 7554 7557 7557 7557 7557 +2019-11-25 6830 150 6900 6905 6780 16595975 6952 6874 6799 6811 6876 6979 7302 7558 7552 7544 7552 7552 7552 7552 +2019-11-26 6820 10 6800 6830 6710 25224863 6877 6903 6830 6814 6862 6965 7275 7552 7547 7536 7547 7547 7547 7547 +2019-11-27 6815 5 6785 6885 6735 16292133 6822 6898 6858 6805 6841 6953 7246 7544 7540 7528 7542 7542 7542 7542 +2019-11-28 6870 55 6885 6910 6820 15427772 6835 6863 6886 6810 6826 6941 7223 7536 7536 7520 7538 7538 7538 7538 +2019-11-29 7105 235 6850 7125 6830 33066016 6930 6888 6924 6860 6828 6933 7205 7533 7533 7514 7535 7535 7535 7535 +2019-12-02 7065 40 7025 7085 6975 19314519 7013 6935 6926 6904 6839 6926 7184 7530 7527 7510 7532 7532 7532 7532 +2019-12-03 7135 70 7190 7260 7120 31186133 7102 6998 6949 6950 6858 6927 7169 7529 7521 7507 7533 7529 7529 7529 +2019-12-04 7240 105 7240 7320 7215 33532888 7147 7083 7007 6990 6882 6930 7158 7527 7516 7504 7534 7527 7527 7527 +2019-12-05 7270 30 7160 7330 7120 24591944 7215 7163 7071 7013 6908 6934 7148 7525 7514 7501 7537 7526 7526 7526 +2019-12-06 7115 155 7210 7220 7090 21121730 7208 7165 7114 7026 6923 6934 7139 7520 7511 7497 7538 7523 7523 7523 +2019-12-09 7055 60 7050 7100 7015 19315694 7147 7163 7141 7049 6930 6934 7129 7513 7507 7492 7540 7520 7520 7520 +2019-12-10 6985 70 7090 7115 6975 18962863 7052 7133 7124 7066 6940 6930 7120 7506 7503 7487 7540 7516 7516 7516 +2019-12-11 6930 55 6985 7035 6910 18782892 6990 7071 7104 7077 6941 6920 7111 7496 7497 7483 7539 7513 7513 7513 +2019-12-12 6695 235 6830 6835 6685 27303516 6870 6956 7041 7060 6935 6904 7098 7483 7488 7478 7536 7508 7508 7508 +2019-12-13 6445 250 6510 6530 6440 26349110 6690 6822 6928 6994 6927 6883 7082 7466 7479 7470 7528 7501 7501 7501 +2019-12-16 6450 5 6460 6470 6410 12495298 6530 6701 6811 6932 6918 6870 7068 7445 7470 7463 7521 7494 7494 7494 +2019-12-17 6275 175 6400 6425 6255 26225134 6390 6559 6691 6846 6898 6854 7053 7419 7460 7453 7511 7487 7487 7487 +2019-12-18 6285 10 6270 6310 6200 20900597 6337 6430 6581 6750 6870 6838 7037 7392 7449 7444 7502 7479 7479 7479 +2019-12-19 6265 20 6235 6330 6205 16983143 6275 6344 6478 6650 6832 6822 7023 7366 7437 7437 7492 7472 7472 7472 +2019-12-20 6240 25 6215 6290 6215 17259919 6263 6303 6379 6562 6794 6803 7005 7341 7425 7429 7481 7464 7464 7464 +2019-12-23 6245 5 6190 6285 6190 16905545 6250 6262 6315 6482 6765 6780 6987 7316 7410 7421 7469 7457 7457 7457 +2019-12-24 6335 90 6230 6340 6230 19492646 6273 6274 6299 6416 6741 6765 6969 7290 7397 7413 7458 7450 7450 7450 +2019-12-26 6295 40 6330 6375 6290 16231126 6292 6276 6277 6353 6715 6745 6952 7265 7382 7403 7448 7443 7443 7443 +2019-12-27 6090 205 6215 6255 5985 31811394 6240 6241 6251 6292 6676 6721 6932 7237 7364 7392 7436 7435 7435 7435 +2019-12-30 6115 25 6080 6125 6055 11515679 6167 6216 6226 6260 6626 6704 6907 7211 7345 7382 7424 7427 7427 7427 +2020-01-02 6265 150 6115 6290 6095 17038978 6157 6220 6226 6241 6586 6692 6884 7188 7324 7370 7413 7421 7421 7421 +2020-01-03 6280 15 6150 6340 6085 29235394 6220 6209 6232 6242 6544 6679 6862 7166 7301 7358 7402 7414 7414 7414 +2020-01-06 6370 90 6380 6395 6325 21818285 6305 6224 6250 6250 6500 6664 6844 7143 7278 7347 7391 7408 7408 7408 +2020-01-07 6235 135 6300 6315 6190 25751332 6295 6253 6236 6247 6448 6637 6823 7119 7254 7337 7378 7401 7401 7401 +2020-01-08 6325 90 6325 6405 6250 33597961 6310 6295 6240 6256 6409 6615 6804 7093 7232 7327 7366 7395 7395 7395 +2020-01-09 6110 215 6135 6195 6110 17723349 6223 6264 6243 6242 6362 6591 6785 7065 7208 7316 7353 7387 7387 7387 +2020-01-10 6005 105 6090 6110 5995 20554481 6147 6209 6227 6209 6313 6564 6764 7038 7182 7305 7341 7380 7380 7380 +2020-01-13 5870 135 6005 6015 5870 14064620 5995 6109 6171 6166 6260 6532 6743 7008 7155 7291 7328 7371 7371 7371 +2020-01-14 5825 45 5800 5840 5745 20518826 5900 6027 6106 6140 6216 6497 6719 6981 7128 7276 7315 7362 7362 7362 +2020-01-15 5895 70 5865 5920 5840 15149326 5863 5941 6038 6118 6189 6457 6695 6955 7102 7264 7303 7354 7354 7354 +2020-01-16 5775 120 5895 5910 5770 15670996 5832 5874 5972 6069 6155 6414 6670 6928 7076 7251 7291 7345 7345 7345 +2020-01-17 5745 30 5705 5775 5650 16546889 5805 5822 5889 6016 6128 6368 6648 6902 7051 7238 7279 7338 7337 7337 +2020-01-20 5655 90 5700 5700 5595 18847594 5725 5779 5824 5944 6097 6315 6622 6877 7023 7224 7267 7330 7327 7327 +2020-01-21 5795 140 5670 5800 5650 18389808 5732 5773 5794 5900 6074 6266 6600 6854 6997 7210 7254 7325 7319 7319 +2020-01-22 5635 160 5820 5830 5620 26093264 5695 5721 5761 5831 6043 6216 6575 6831 6967 7194 7241 7318 7310 7310 +2020-01-23 5775 140 5705 5795 5690 24228946 5735 5721 5754 5798 6020 6174 6554 6811 6938 7178 7228 7312 7302 7302 +2020-01-28 6130 355 6050 6195 6000 36279514 5847 5798 5787 5810 6010 6145 6537 6795 6915 7166 7219 7307 7295 7295 +2020-01-29 6095 35 6080 6160 6030 28813271 6000 5886 5833 5832 6000 6117 6519 6780 6891 7151 7210 7302 7289 7289 +2020-01-30 6330 235 6115 6375 6090 41288904 6185 5993 5916 5883 6012 6105 6504 6767 6871 7139 7203 7297 7284 7284 +2020-01-31 6480 150 6235 6480 6205 59175280 6302 6162 6034 5942 6030 6106 6495 6757 6854 7126 7197 7291 7279 7279 +2020-02-03 6465 15 6630 6695 6410 84418826 6425 6300 6130 6010 6040 6107 6488 6748 6836 7110 7191 7285 7275 7275 +2020-02-04 6230 235 6455 6475 6200 65001549 6392 6320 6215 6059 6037 6105 6480 6737 6817 7091 7184 7277 7270 7270 +2020-02-05 6180 50 6100 6240 6075 56607027 6292 6337 6273 6112 6028 6102 6470 6725 6800 7070 7176 7268 7264 7264 +2020-02-06 5800 380 6045 6060 5780 61550484 6070 6231 6226 6112 6006 6086 6454 6711 6780 7046 7167 7258 7256 7256 +2020-02-07 5895 95 5835 5970 5830 48344694 5958 6114 6197 6138 5984 6075 6439 6695 6762 7024 7158 7247 7249 7249 +2020-02-10 5960 65 6040 6080 5950 41221959 5885 6013 6144 6156 5977 6065 6423 6680 6745 7003 7150 7235 7243 7243 +2020-02-11 5840 120 5905 5915 5770 37477709 5898 5935 6053 6128 5969 6049 6407 6662 6728 6980 7140 7224 7236 7236 +2020-02-12 5745 95 5860 5895 5730 34299670 5848 5848 5950 6092 5962 6030 6388 6645 6711 6956 7128 7212 7228 7228 +2020-02-13 5790 45 5710 5805 5650 46537831 5792 5846 5887 6038 5961 6020 6371 6628 6694 6933 7118 7200 7221 7221 +2020-02-14 5700 90 5795 5855 5655 45475246 5745 5807 5819 5960 5951 6007 6356 6607 6677 6910 7107 7188 7213 7213 +2020-02-17 5695 5 5715 5775 5660 30714449 5728 5754 5804 5884 5947 5988 6340 6585 6661 6888 7093 7175 7206 7206 +2020-02-18 5900 205 5795 5915 5770 48933834 5765 5766 5804 5850 5955 5975 6327 6566 6648 6868 7081 7164 7200 7199 +2020-02-19 5875 25 5835 5995 5805 54694570 5823 5792 5792 5820 5966 5958 6311 6549 6635 6847 7069 7152 7194 7193 +2020-02-20 5930 55 5790 6015 5770 61630024 5902 5820 5805 5833 5972 5948 6292 6531 6623 6826 7059 7140 7190 7186 +2020-02-21 6125 195 6125 6145 6005 62908990 5977 5905 5859 5856 5997 5942 6278 6517 6611 6805 7050 7129 7186 7181 +2020-02-24 6575 450 6355 6585 6350 94418563 6210 6081 5971 5918 6037 5957 6274 6509 6604 6788 7044 7121 7184 7178 +2020-02-25 6435 140 6630 6645 6425 78830478 6378 6188 6076 5977 6052 5972 6268 6500 6594 6771 7038 7113 7182 7175 +2020-02-26 6615 180 6700 6730 6545 71717349 6542 6336 6208 6064 6078 5996 6264 6494 6586 6755 7032 7106 7180 7172 +2020-02-27 6770 155 6665 6810 6585 81085403 6607 6504 6332 6162 6100 6028 6263 6489 6581 6743 7027 7101 7178 7170 +2020-02-28 7205 435 6995 7240 6920 101702582 6863 6720 6522 6312 6136 6072 6264 6487 6578 6734 7026 7097 7176 7170 +2020-03-02 7065 140 7130 7320 6975 99106518 7013 6818 6684 6450 6166 6114 6264 6485 6572 6724 7024 7095 7173 7170 +2020-03-03 7015 50 6745 7070 6710 95770822 7095 6934 6811 6561 6206 6157 6262 6484 6566 6716 7022 7092 7170 7169 +2020-03-04 6695 320 7125 7130 6660 88807232 6925 6950 6829 6643 6232 6192 6253 6479 6558 6706 7017 7087 7165 7167 +2020-03-05 6565 130 6600 6720 6500 83815542 6758 6909 6847 6706 6270 6217 6241 6472 6549 6695 7011 7081 7159 7164 +2020-03-06 6825 260 6715 6885 6680 85632865 6695 6833 6877 6776 6316 6257 6237 6469 6543 6688 7007 7077 7154 7162 +2020-03-09 7420 595 7255 7500 7195 91256710 6937 6904 6970 6861 6389 6312 6243 6473 6544 6686 7005 7076 7151 7163 +2020-03-10 7305 115 7430 7545 7270 101176387 7183 6962 6984 6948 6462 6351 6248 6475 6545 6684 7003 7074 7147 7164 +2020-03-11 7750 445 7355 7825 7315 130760459 7492 7173 7082 7062 6563 6406 6262 6481 6551 6686 7002 7076 7147 7167 +2020-03-12 8340 590 7905 8575 7845 232154519 7798 7528 7271 7218 6690 6473 6289 6494 6562 6694 7006 7082 7149 7172 +2020-03-13 8700 360 9590 9785 8330 229000640 8263 7903 7558 7368 6840 6547 6327 6512 6575 6705 7010 7089 7153 7179 +2020-03-16 9410 710 8540 9410 8400 204351634 8817 8301 7964 7602 7026 6645 6376 6541 6596 6722 7017 7100 7160 7189 +2020-03-17 9740 330 10130 10270 9175 261449933 9283 8788 8381 7875 7218 6762 6434 6574 6623 6743 7025 7114 7169 7201 +2020-03-18 10915 1175 9740 10915 9595 275017474 10022 9421 8880 8297 7470 6920 6511 6620 6661 6774 7040 7133 7184 7218 +2020-03-19 12365 1450 10290 12815 10125 493263934 11007 10226 9603 8877 7792 7139 6613 6682 6713 6818 7065 7162 7205 7241 +2020-03-20 10530 1835 11650 12315 10530 353530116 11270 10592 10000 9248 8012 7293 6684 6724 6747 6844 7078 7180 7217 7255 +2020-03-23 11700 1170 11805 12090 11250 269458606 11532 11050 10480 9676 8268 7485 6775 6777 6793 6881 7099 7205 7235 7275 +2020-03-24 9635 2065 11000 11410 9535 266756217 10622 11029 10614 9908 8428 7611 6830 6808 6818 6899 7106 7218 7245 7286 +2020-03-25 8460 1175 9015 9350 8400 375960417 9932 10538 10478 9980 8520 7702 6866 6826 6831 6909 7106 7224 7248 7291 +2020-03-26 8735 275 8440 8735 8185 343330776 8943 9812 10334 10019 8619 7800 6910 6847 6846 6921 7106 7232 7252 7297 +2020-03-27 8325 410 7885 8920 7880 422788093 8507 9371 9964 9982 8675 7887 6947 6866 6859 6927 7105 7237 7255 7302 +2020-03-30 8365 40 8725 8915 8210 289228109 8475 8704 9393 9877 8740 7976 6982 6886 6874 6933 7106 7241 7259 7306 +2020-03-31 8090 275 8200 8390 8020 259690390 8260 8395 9044 9712 8794 8049 7012 6901 6888 6937 7104 7243 7262 7310 +2020-04-01 8830 740 8230 8830 8045 269351753 8428 8469 8634 9504 8900 8148 7053 6923 6908 6949 7107 7249 7269 7316 +2020-04-02 8325 505 8700 9025 8310 384091052 8415 8387 8447 9100 8988 8228 7088 6938 6924 6955 7107 7254 7272 7320 +2020-04-03 8330 5 8310 8545 8170 283573534 8495 8388 8429 8880 9064 8301 7121 6953 6939 6963 7104 7259 7275 7325 +2020-04-06 7660 670 8145 8185 7605 246362127 8105 8247 8275 8476 9076 8337 7147 6962 6947 6966 7098 7260 7276 7326 +2020-04-07 7380 280 7350 7680 7235 347552495 7790 8105 8140 8250 9079 8369 7170 6968 6953 6967 7091 7260 7275 7326 +2020-04-08 7585 205 7485 7595 7270 245210832 7542 7856 8029 8162 9071 8401 7199 6977 6959 6971 7084 7260 7276 7327 +2020-04-09 7365 220 7310 7535 7305 223882276 7443 7664 7925 8026 9022 8421 7224 6982 6965 6972 7079 7259 7276 7328 +2020-04-10 7255 110 7415 7480 7245 203640810 7402 7449 7700 7918 8950 8423 7247 6984 6971 6971 7072 7259 7275 7327 +2020-04-13 7525 270 7310 7530 7305 173756388 7382 7422 7586 7834 8856 8438 7276 6989 6980 6973 7067 7260 7276 7328 +2020-04-14 7235 290 7375 7445 7150 181518778 7338 7393 7429 7749 8730 8445 7301 6990 6986 6974 7061 7259 7275 7329 +2020-04-16 7220 15 7360 7475 7205 193274862 7327 7320 7366 7588 8546 8463 7327 6990 6990 6975 7057 7258 7275 7330 +2020-04-17 6770 450 6930 6955 6660 257739187 7075 7201 7279 7432 8266 8470 7343 6984 6987 6972 7050 7254 7272 7329 +2020-04-20 6940 170 6820 6990 6755 159701157 6977 7138 7187 7294 8086 8474 7365 6982 6987 6970 7045 7251 7271 7330 +2020-04-21 7100 160 7040 7345 6960 358123735 6937 7053 7149 7238 7856 8463 7387 6983 6989 6970 7041 7248 7271 7331 +2020-04-22 6965 135 7300 7385 6940 234544115 7002 6999 7108 7196 7723 8452 7401 6982 6991 6969 7038 7244 7269 7331 +2020-04-23 6830 135 6890 7000 6775 181085925 6965 6921 7009 7120 7642 8421 7413 6981 6991 6966 7033 7239 7266 7330 +2020-04-24 7055 225 6940 7125 6900 179863744 6950 6978 6983 7090 7558 8378 7426 6985 6993 6965 7031 7234 7264 7329 +2020-04-27 6750 305 6990 7030 6695 156679490 6878 6940 6916 7039 7479 8313 7430 6989 6989 6962 7026 7227 7261 7326 +2020-04-28 6680 70 6730 6860 6640 175455336 6828 6856 6903 6954 7394 8222 7434 6991 6985 6961 7022 7218 7256 7322 +2020-04-29 6575 105 6690 6710 6495 158346613 6668 6778 6851 6888 7319 8116 7439 6995 6980 6960 7018 7207 7250 7318 +2020-05-04 6970 395 6870 7000 6810 180130954 6742 6806 6832 6864 7226 7985 7452 7002 6977 6961 7016 7197 7247 7314 +2020-05-06 6730 240 6770 6945 6730 130923389 6758 6741 6799 6860 7146 7797 7468 7007 6972 6961 7014 7187 7243 7310 +2020-05-07 6745 15 6800 6830 6665 120669389 6815 6740 6786 6840 7067 7671 7482 7013 6968 6960 7010 7177 7240 7306 +2020-05-08 6620 125 6650 6660 6540 116817472 6698 6728 6724 6792 7015 7502 7493 7017 6964 6958 7005 7166 7235 7300 +2020-05-11 6725 105 6595 6745 6520 113533586 6697 6758 6721 6768 6982 7405 7508 7022 6961 6958 7000 7156 7232 7295 +2020-05-12 6810 85 6725 6940 6700 185202066 6718 6726 6739 6766 6943 7350 7526 7027 6960 6957 6997 7146 7228 7290 +2020-05-13 6675 135 7000 7005 6675 175248853 6737 6715 6754 6728 6909 7281 7540 7034 6960 6956 6993 7136 7224 7285 +2020-05-14 6825 150 6785 6880 6750 151711469 6770 6731 6733 6736 6887 7231 7559 7042 6963 6957 6988 7126 7221 7281 +2020-05-15 6760 65 6700 6875 6690 139416890 6753 6759 6737 6744 6849 7178 7577 7047 6967 6958 6982 7118 7218 7276 +2020-05-18 6665 95 6700 6815 6640 107719777 6750 6747 6726 6752 6820 7130 7590 7051 6970 6958 6975 7109 7215 7270 +2020-05-19 6325 340 6380 6425 6300 131947471 6583 6650 6684 6688 6776 7046 7597 7051 6971 6954 6968 7097 7210 7263 +2020-05-20 6295 30 6380 6390 6265 79242192 6428 6574 6622 6644 6752 6979 7603 7052 6971 6948 6960 7085 7204 7256 +2020-05-21 6255 40 6215 6285 6200 89349034 6292 6460 6543 6596 6718 6910 7605 7051 6971 6942 6952 7072 7198 7248 +2020-05-22 6460 205 6245 6515 6230 143691980 6337 6400 6512 6580 6686 6870 7604 7055 6973 6939 6947 7060 7192 7241 +2020-05-25 6280 180 6380 6480 6280 112202351 6332 6323 6434 6535 6652 6833 7601 7058 6973 6934 6940 7048 7185 7235 +2020-05-26 6060 220 6260 6275 6060 131832828 6267 6270 6334 6460 6613 6782 7592 7060 6971 6928 6933 7034 7176 7228 +2020-05-27 6045 15 6120 6140 5985 133862283 6128 6220 6246 6397 6562 6738 7580 7062 6970 6921 6925 7022 7167 7220 +2020-05-28 6015 30 5945 6165 5885 186995635 6040 6172 6201 6316 6526 6697 7560 7064 6969 6912 6916 7010 7157 7213 +2020-05-29 6025 10 6085 6155 5960 154861828 6028 6085 6163 6242 6493 6647 7542 7066 6967 6903 6908 6997 7146 7207 +2020-06-01 5800 225 5995 6005 5795 120665693 5947 5989 6098 6156 6454 6599 7522 7067 6962 6892 6899 6984 7132 7200 +2020-06-02 5670 130 5805 5830 5655 116614923 5832 5911 5985 6090 6389 6547 7505 7067 6955 6879 6889 6972 7116 7192 +2020-06-03 5270 400 5555 5565 5185 230048100 5580 5756 5841 5988 6316 6497 7484 7061 6945 6862 6877 6958 7100 7182 +2020-06-04 5245 25 5110 5285 5005 263428499 5395 5602 5724 5887 6241 6441 7457 7057 6934 6847 6864 6944 7083 7172 +2020-06-05 5060 185 5260 5305 5055 177264894 5192 5409 5584 5747 6163 6373 7418 7049 6924 6830 6851 6930 7066 7161 +2020-06-08 5075 15 4880 5120 4875 160154335 5127 5264 5449 5626 6081 6310 7381 7037 6915 6814 6837 6916 7048 7151 +2020-06-09 5085 10 5000 5185 4940 206358445 5073 5147 5315 5529 5994 6252 7336 7026 6907 6799 6823 6903 7031 7141 +2020-06-10 5045 40 5090 5125 5010 115526123 5068 5102 5207 5429 5913 6185 7281 7012 6899 6785 6809 6890 7013 7132 +2020-06-11 5250 205 5135 5315 5045 229822004 5127 5103 5147 5352 5834 6135 7224 6998 6893 6775 6797 6878 6997 7123 +2020-06-12 5420 170 5590 5610 5395 254761085 5238 5175 5169 5292 5767 6093 7157 6987 6889 6767 6787 6867 6983 7115 +2020-06-15 5960 540 5535 5960 5465 337746671 5543 5352 5271 5308 5732 6072 7094 6984 6891 6764 6782 6860 6971 7109 +2020-06-16 5260 700 5620 5685 5260 316290914 5547 5387 5299 5267 5679 6015 7000 6973 6887 6756 6772 6849 6955 7100 +2020-06-17 5275 15 5300 5465 5205 334578409 5498 5433 5328 5268 5628 5967 6882 6968 6882 6747 6762 6839 6940 7092 +2020-06-18 5315 40 5335 5405 5270 214615293 5283 5446 5361 5274 5581 5919 6795 6961 6879 6740 6752 6828 6923 7084 +2020-06-19 5280 35 5210 5455 5205 225008751 5290 5418 5394 5296 5522 5874 6688 6954 6874 6732 6741 6817 6906 7076 +2020-06-22 5330 50 5370 5380 5260 147107519 5308 5292 5406 5322 5474 5828 6616 6948 6866 6723 6732 6805 6890 7068 +2020-06-23 5310 20 5245 5425 5170 288466384 5307 5302 5390 5344 5437 5778 6564 6943 6858 6715 6721 6794 6874 7059 +2020-06-24 5135 175 5265 5275 5080 188505439 5258 5274 5272 5354 5391 5726 6504 6936 6846 6707 6710 6782 6859 7050 +2020-06-25 5405 270 5300 5405 5230 242660764 5283 5292 5293 5369 5361 5679 6455 6932 6835 6701 6702 6770 6845 7041 +2020-06-26 5265 140 5275 5380 5215 197597918 5268 5289 5291 5354 5323 5629 6403 6928 6823 6693 6693 6756 6830 7031 +2020-06-29 5435 170 5395 5475 5300 237460760 5368 5310 5309 5301 5304 5588 6359 6923 6815 6686 6684 6744 6816 7022 +2020-06-30 5335 100 5265 5345 5205 221071063 5345 5315 5316 5308 5288 5555 6301 6917 6807 6677 6674 6733 6804 7012 +2020-07-01 5335 0 5235 5360 5210 180785489 5368 5355 5317 5314 5291 5523 6251 6910 6802 6670 6663 6721 6791 7003 +2020-07-02 5210 125 5290 5310 5210 154513024 5293 5316 5303 5304 5289 5488 6199 6900 6795 6660 6651 6708 6779 6994 +2020-07-03 5115 95 5170 5215 5100 145544311 5220 5286 5300 5288 5292 5444 6157 6884 6787 6652 6640 6696 6766 6984 +2020-07-06 4940 175 5085 5100 4920 160061060 5088 5187 5234 5248 5285 5399 6116 6867 6778 6643 6627 6684 6753 6974 +2020-07-07 5060 120 4860 5065 4855 203946927 5038 5132 5204 5224 5284 5366 6074 6850 6771 6636 6616 6672 6741 6964 +2020-07-08 5090 30 5060 5120 5015 164119284 5030 5083 5155 5219 5286 5334 6036 6831 6764 6630 6604 6660 6729 6953 +2020-07-09 5040 50 5035 5055 4970 151185987 5063 5049 5113 5182 5276 5301 5999 6807 6758 6623 6590 6647 6717 6944 +2020-07-10 5145 105 5030 5190 5015 189199424 5092 5055 5086 5170 5262 5272 5959 6786 6752 6618 6577 6635 6707 6934 +2020-07-13 4945 200 5040 5075 4935 127341615 5043 5056 5048 5122 5211 5244 5921 6763 6742 6611 6562 6623 6695 6925 +2020-07-14 4955 10 5015 5060 4955 151674088 5015 5035 5025 5084 5196 5220 5884 6743 6733 6605 6547 6611 6684 6914 +2020-07-15 4860 95 4850 4915 4790 137175335 4920 4989 5014 5036 5175 5206 5852 6724 6723 6598 6531 6598 6673 6904 +2020-07-16 4965 105 4865 5000 4855 153501957 4927 4974 5000 5012 5158 5197 5819 6704 6711 6592 6517 6586 6661 6893 +2020-07-17 4890 75 4955 4965 4875 127459097 4905 4923 4971 4989 5138 5191 5782 6676 6694 6585 6502 6574 6649 6881 +2020-07-20 4915 25 4865 4980 4850 121487927 4923 4917 4954 4986 5118 5186 5748 6649 6679 6574 6489 6562 6636 6870 +2020-07-21 4765 150 4820 4835 4730 139448881 4857 4879 4899 4957 5090 5175 5713 6616 6660 6563 6474 6548 6623 6857 +2020-07-22 4800 35 4775 4820 4735 118686149 4827 4867 4879 4928 5074 5167 5676 6576 6641 6551 6462 6535 6611 6845 +2020-07-23 4855 55 4795 4925 4795 130918864 4807 4845 4864 4910 5046 5154 5644 6534 6617 6537 6451 6523 6597 6832 +2020-07-24 4910 55 4935 4960 4850 158310182 4855 4849 4871 4886 5028 5137 5615 6484 6596 6524 6441 6512 6584 6817 +2020-07-27 4810 100 4930 4935 4765 133058810 4858 4828 4849 4872 4997 5098 5585 6429 6574 6512 6431 6501 6570 6801 +2020-07-28 4615 195 4725 4740 4560 194286530 4778 4798 4810 4838 4961 5077 5546 6359 6553 6499 6420 6490 6556 6784 +2020-07-29 4560 55 4610 4625 4505 175180419 4662 4750 4759 4808 4922 5053 5510 6272 6533 6489 6408 6477 6541 6767 +2020-07-30 4555 5 4500 4560 4485 105927855 4577 4690 4729 4768 4890 5028 5473 6206 6510 6478 6397 6465 6526 6751 +2020-07-31 4620 65 4515 4640 4480 157547123 4578 4632 4704 4740 4865 5006 5440 6127 6482 6467 6386 6452 6513 6735 +2020-08-03 4625 5 4615 4685 4600 114629409 4600 4595 4671 4712 4849 4982 5405 6072 6455 6456 6375 6440 6500 6718 +2020-08-04 4520 105 4570 4580 4485 123981346 4588 4576 4615 4687 4822 4956 5367 6028 6423 6446 6363 6427 6487 6701 +2020-08-05 4415 105 4495 4525 4415 140067702 4520 4547 4559 4648 4788 4932 5329 5980 6384 6435 6352 6413 6473 6684 +2020-08-06 4275 140 4370 4390 4230 201783170 4403 4491 4510 4590 4750 4894 5287 5935 6339 6423 6340 6400 6457 6666 +2020-08-07 4235 40 4245 4320 4195 166121232 4308 4414 4464 4523 4704 4860 5245 5889 6288 6411 6326 6387 6442 6649 +2020-08-10 4110 125 4250 4265 4100 153937367 4207 4311 4400 4453 4663 4816 5202 5845 6231 6396 6312 6373 6427 6632 +2020-08-11 4000 110 4100 4115 3965 178908603 4115 4207 4311 4392 4615 4771 5163 5791 6162 6380 6296 6357 6411 6614 +2020-08-12 3965 35 4040 4100 3965 183207187 4025 4117 4217 4332 4570 4726 5124 5743 6078 6364 6281 6340 6396 6595 +2020-08-13 3970 5 3890 4050 3880 153843368 3978 4056 4139 4274 4520 4684 5086 5694 6013 6346 6265 6323 6380 6576 +2020-08-14 4045 75 3985 4120 3965 195024721 3993 4018 4086 4216 4478 4648 5046 5654 5936 6325 6251 6308 6365 6556 +2020-08-18 4215 170 4010 4245 3985 204873013 4077 4039 4077 4175 4443 4624 5012 5619 5882 6306 6239 6293 6350 6539 +2020-08-19 4185 30 4140 4200 4100 166115090 4148 4076 4070 4142 4414 4595 4980 5581 5839 6286 6228 6279 6335 6521 +2020-08-20 4505 320 4250 4525 4220 329691686 4302 4184 4126 4150 4400 4576 4955 5549 5797 6267 6219 6266 6322 6505 +2020-08-21 4370 135 4395 4470 4265 327690217 4353 4264 4179 4160 4375 4553 4927 5517 5757 6244 6209 6250 6308 6489 +2020-08-24 4280 90 4365 4455 4260 203069929 4385 4311 4224 4164 4344 4524 4898 5481 5716 6220 6199 6235 6295 6472 +2020-08-25 4165 115 4210 4255 4150 169007541 4272 4301 4252 4170 4312 4498 4871 5447 5677 6197 6189 6218 6282 6456 +2020-08-26 4165 0 4170 4275 4130 205021736 4203 4297 4269 4186 4289 4472 4846 5413 5631 6176 6179 6201 6270 6440 +2020-08-27 4240 75 4145 4240 4130 209854511 4190 4244 4273 4214 4273 4452 4829 5385 5590 6156 6168 6185 6257 6426 +2020-08-28 4190 50 4175 4245 4095 237856976 4198 4208 4274 4236 4255 4426 4811 5354 5548 6134 6159 6168 6244 6411 +2020-08-31 4325 135 4130 4325 4095 200225426 4252 4217 4248 4264 4240 4407 4799 5324 5515 6108 6149 6153 6231 6397 +2020-09-01 4255 70 4325 4330 4225 196894624 4257 4235 4231 4268 4222 4385 4785 5293 5484 6083 6137 6138 6218 6384 +2020-09-02 4210 45 4190 4300 4175 161522485 4263 4244 4221 4270 4206 4366 4771 5264 5450 6053 6124 6123 6205 6370 +2020-09-03 4085 125 4135 4145 4055 194361694 4183 4213 4210 4228 4190 4342 4755 5231 5417 6018 6109 6108 6191 6356 +2020-09-04 4200 115 4305 4310 4185 234809652 4165 4215 4215 4212 4186 4321 4737 5203 5387 5980 6094 6096 6179 6343 +2020-09-07 4165 35 4185 4235 4140 141117315 4150 4183 4204 4200 4182 4296 4716 5175 5353 5937 6078 6083 6167 6329 +2020-09-08 4050 115 4090 4125 4050 136591141 4138 4142 4184 4188 4179 4270 4684 5147 5321 5889 6064 6071 6154 6316 +2020-09-09 4140 90 4150 4170 4095 151562414 4118 4128 4158 4186 4186 4255 4666 5116 5290 5833 6050 6059 6140 6303 +2020-09-10 4060 80 4060 4100 4040 128161970 4083 4123 4130 4168 4191 4238 4646 5086 5263 5764 6039 6047 6125 6291 +2020-09-11 4065 5 4105 4160 4065 147353710 4088 4096 4109 4156 4196 4222 4625 5056 5234 5710 6027 6035 6111 6277 +2020-09-14 3960 105 4005 4020 3950 137055377 4028 4055 4091 4119 4192 4200 4603 5027 5203 5645 6013 6022 6096 6263 +2020-09-15 3900 60 3930 3970 3895 108203999 3975 4025 4049 4084 4176 4176 4579 4995 5172 5598 6000 6008 6082 6248 +2020-09-16 3925 25 3910 3940 3875 106221412 3928 3982 4014 4055 4163 4156 4556 4963 5143 5560 5988 5995 6067 6234 +2020-09-17 4040 115 3940 4055 3930 178031530 3955 3978 4013 4050 4140 4143 4538 4934 5113 5521 5976 5984 6053 6221 +2020-09-18 4010 30 4005 4065 3990 142484380 3992 3967 3994 4032 4122 4134 4514 4903 5086 5485 5965 5972 6038 6206 +2020-09-21 4080 70 4030 4105 3950 170343569 4043 3991 3997 4023 4112 4129 4494 4873 5060 5449 5954 5960 6023 6191 +2020-09-22 4275 195 4095 4310 4075 252446700 4122 4066 4027 4046 4117 4135 4475 4846 5037 5417 5944 5949 6008 6177 +2020-09-23 4240 35 4210 4415 4195 347218346 4198 4129 4067 4056 4121 4143 4457 4823 5010 5379 5933 5937 5993 6164 +2020-09-24 4435 195 4350 4450 4320 333011749 4317 4208 4144 4093 4130 4158 4442 4802 4987 5346 5923 5927 5979 6151 +2020-09-25 4390 45 4380 4445 4350 214507507 4355 4284 4210 4126 4140 4172 4428 4782 4963 5314 5911 5916 5966 6138 +2020-09-28 4265 125 4295 4350 4250 149493994 4363 4321 4242 4156 4138 4180 4414 4757 4940 5285 5896 5906 5952 6126 +2020-09-29 4200 65 4175 4235 4155 166757946 4285 4306 4269 4186 4135 4179 4402 4734 4914 5259 5881 5896 5938 6113 +2020-10-05 4090 110 4195 4215 4070 158366641 4185 4276 4271 4202 4129 4176 4386 4712 4887 5230 5864 5886 5923 6100 +2020-10-06 4080 10 4050 4110 4025 132303583 4123 4205 4243 4206 4128 4162 4369 4690 4861 5202 5846 5876 5910 6087 +2020-10-07 3995 85 4130 4145 3995 167418050 4055 4126 4208 4205 4118 4149 4351 4668 4833 5175 5825 5866 5898 6073 +2020-10-08 3985 10 3930 4025 3925 148790510 4020 4070 4144 4196 4109 4140 4332 4645 4805 5146 5804 5856 5886 6059 +2020-10-12 3960 25 3955 3990 3930 104974956 3980 4022 4082 4164 4105 4133 4316 4625 4778 5118 5784 5846 5874 6046 +2020-10-13 3955 5 3915 4015 3905 130953613 3967 3995 4038 4136 4096 4126 4299 4606 4754 5091 5766 5837 5863 6033 +2020-10-14 4030 75 3950 4050 3940 143020913 3982 3985 4014 4095 4094 4119 4285 4592 4732 5068 5749 5827 5851 6020 +2020-10-15 4095 65 4040 4130 4035 186654159 4027 4005 4014 4066 4096 4116 4271 4579 4710 5045 5730 5818 5841 6007 +2020-10-16 4135 40 4075 4195 4055 202538372 4087 4035 4022 4052 4104 4109 4258 4569 4687 5020 5709 5809 5830 5995 +2020-10-19 4120 15 4090 4125 4055 146943487 4117 4067 4040 4044 4115 4105 4245 4558 4665 4996 5687 5798 5819 5983 +2020-10-20 4055 65 4160 4190 4055 224209340 4103 4087 4050 4041 4122 4100 4233 4547 4645 4973 5663 5787 5808 5970 +2020-10-21 4030 25 4045 4075 4010 130048030 4068 4087 4060 4036 4121 4098 4220 4536 4625 4948 5634 5774 5798 5956 +2020-10-22 4090 60 4075 4140 4075 141582820 4058 4086 4079 4046 4125 4094 4207 4523 4606 4926 5603 5760 5787 5944 +2020-10-23 4060 30 4055 4125 4035 145288504 4060 4071 4084 4053 4124 4090 4193 4508 4586 4904 5568 5747 5776 5932 +2020-10-26 4085 25 4040 4085 4010 149431133 4078 4064 4082 4066 4115 4092 4181 4487 4569 4883 5530 5735 5765 5921 +2020-10-27 4140 55 4135 4165 4085 172460487 4095 4081 4083 4084 4110 4092 4173 4474 4554 4860 5485 5724 5754 5910 +2020-10-28 4100 40 4185 4205 4100 142605894 4108 4095 4080 4091 4093 4093 4166 4461 4542 4838 5430 5714 5744 5899 +2020-10-29 4190 90 4205 4285 4180 197795248 4143 4115 4099 4100 4083 4097 4159 4449 4531 4816 5387 5705 5733 5888 +2020-10-30 4410 220 4225 4420 4220 214675759 4233 4185 4154 4128 4090 4112 4156 4439 4525 4798 5339 5696 5724 5878 +2020-11-02 4290 120 4400 4415 4280 191749373 4297 4226 4182 4145 4095 4125 4150 4428 4517 4778 5303 5688 5716 5868 +2020-11-03 4115 175 4250 4260 4105 199801946 4272 4221 4190 4151 4096 4132 4144 4414 4507 4755 5274 5679 5707 5856 +2020-11-04 4065 50 4040 4135 4015 296337582 4157 4214 4187 4154 4095 4132 4138 4402 4498 4733 5243 5669 5698 5844 +2020-11-05 3885 180 4015 4030 3875 240749482 4022 4153 4151 4134 4090 4128 4131 4386 4484 4709 5213 5659 5688 5833 +2020-11-06 3860 25 3845 3885 3805 258425196 3937 4043 4116 4114 4084 4121 4125 4370 4468 4685 5183 5649 5679 5822 +2020-11-09 3760 100 3780 3795 3705 193122895 3835 3937 4055 4082 4074 4104 4119 4351 4446 4661 5154 5637 5669 5810 +2020-11-10 3765 5 3720 3820 3720 203140154 3795 3867 3963 4044 4064 4088 4115 4334 4431 4639 5121 5625 5659 5797 +2020-11-11 3635 130 3745 3745 3630 185875317 3720 3781 3869 3998 4044 4061 4110 4315 4415 4617 5089 5612 5648 5782 +2020-11-12 3670 35 3655 3700 3630 156209610 3690 3738 3806 3946 4023 4037 4105 4298 4398 4596 5058 5599 5639 5769 +2020-11-13 3595 75 3700 3710 3595 193924801 3633 3685 3739 3864 3996 4015 4097 4281 4382 4572 5031 5582 5628 5755 +2020-11-16 3430 165 3550 3570 3420 200373612 3565 3619 3674 3778 3962 3989 4084 4264 4363 4548 5005 5566 5614 5741 +2020-11-17 3445 15 3415 3465 3395 171659975 3490 3555 3614 3711 3931 3968 4072 4246 4344 4526 4977 5548 5601 5727 +2020-11-18 3450 5 3445 3470 3410 153484295 3442 3518 3570 3650 3902 3947 4054 4228 4327 4504 4951 5530 5587 5713 +2020-11-19 3445 5 3480 3500 3445 148459612 3447 3473 3524 3606 3870 3928 4039 4210 4308 4483 4926 5509 5571 5698 +2020-11-20 3435 10 3460 3475 3410 130433618 3443 3441 3496 3563 3838 3910 4025 4191 4289 4462 4899 5488 5556 5682 +2020-11-23 3275 160 3420 3435 3270 188096897 3385 3410 3439 3514 3798 3887 4010 4173 4268 4440 4872 5468 5542 5666 +2020-11-24 3240 35 3240 3280 3200 193234013 3317 3369 3389 3462 3753 3863 3994 4154 4247 4420 4846 5448 5527 5650 +2020-11-25 3280 40 3195 3320 3175 228391451 3265 3335 3367 3426 3712 3838 3978 4136 4226 4404 4822 5430 5514 5633 +2020-11-26 3210 70 3285 3305 3210 201890884 3243 3288 3334 3380 3663 3809 3962 4117 4206 4387 4798 5410 5501 5617 +2020-11-27 3195 15 3215 3240 3190 117174973 3228 3240 3297 3340 3602 3778 3943 4098 4187 4371 4771 5387 5487 5601 +2020-11-30 3290 95 3175 3290 3155 185303660 3232 3243 3275 3326 3552 3750 3927 4080 4170 4356 4747 5364 5474 5585 +2020-12-01 3195 95 3255 3265 3175 167684040 3227 3234 3241 3302 3506 3721 3910 4062 4152 4340 4723 5339 5461 5570 +2020-12-02 3080 115 3165 3180 3075 208206763 3188 3194 3213 3264 3457 3690 3894 4043 4132 4324 4696 5310 5448 5555 +2020-12-03 3040 40 3060 3095 3035 164329851 3105 3160 3184 3224 3415 3654 3874 4023 4112 4306 4672 5278 5435 5540 +2020-12-04 2930 110 3015 3020 2900 280910853 3017 3107 3134 3174 3368 3617 3854 4001 4090 4285 4646 5242 5421 5526 +2020-12-07 2900 30 2880 2975 2875 231195944 2957 3029 3090 3136 3325 3577 3834 3980 4069 4259 4622 5204 5406 5512 +2020-12-08 2995 95 2915 2995 2905 247820925 2942 2989 3061 3112 3287 3539 3815 3962 4050 4241 4596 5160 5391 5498 +2020-12-09 2870 125 2960 2970 2865 218925446 2922 2947 3001 3070 3248 3498 3796 3943 4030 4221 4570 5108 5376 5484 +2020-12-10 2895 25 2925 2955 2855 251799445 2920 2918 2959 3039 3210 3455 3776 3925 4009 4200 4544 5065 5360 5470 +2020-12-11 2850 45 2865 2870 2825 206857851 2872 2902 2926 3004 3172 3403 3758 3905 3988 4180 4519 5016 5341 5456 +2020-12-14 2870 20 2840 2885 2820 188377460 2872 2896 2901 2962 3144 3356 3740 3885 3968 4160 4493 4978 5323 5441 +2020-12-15 2875 5 2870 2945 2865 259751222 2865 2872 2894 2930 3116 3314 3723 3867 3949 4139 4467 4947 5305 5427 +2020-12-16 2855 20 2825 2875 2815 135011190 2867 2869 2887 2908 3086 3274 3703 3850 3930 4120 4442 4915 5285 5414 +2020-12-17 2855 0 2855 2920 2845 186026254 2862 2861 2867 2890 3057 3240 3684 3834 3910 4099 4415 4884 5263 5400 +2020-12-18 2860 5 2850 2880 2840 141588794 2857 2863 2866 2882 3028 3206 3664 3819 3889 4079 4389 4854 5242 5386 +2020-12-21 2860 0 2860 2930 2850 186737302 2858 2861 2861 2878 3007 3176 3640 3805 3870 4058 4364 4825 5222 5372 +2020-12-22 2955 95 2885 2955 2865 233846358 2892 2877 2876 2874 2993 3149 3619 3793 3853 4038 4341 4792 5203 5357 +2020-12-23 2870 85 2925 2980 2860 272353720 2895 2880 2876 2874 2972 3124 3592 3781 3836 4017 4318 4762 5184 5343 +2020-12-24 2750 120 2850 2860 2730 252984898 2858 2859 2858 2860 2950 3093 3565 3768 3818 3997 4295 4731 5164 5328 +2020-12-28 2730 20 2710 2745 2670 214947084 2783 2833 2840 2848 2926 3064 3540 3753 3799 3977 4270 4703 5141 5314 +2020-12-29 2640 90 2675 2705 2625 235810130 2707 2789 2809 2825 2894 3038 3514 3735 3779 3958 4246 4677 5117 5300 +2020-12-30 2510 130 2660 2670 2505 276345359 2627 2700 2759 2788 2860 3007 3487 3717 3759 3936 4222 4649 5091 5286 +2021-01-04 2380 130 2505 2535 2370 178030291 2510 2602 2691 2741 2824 2971 3459 3693 3739 3914 4198 4621 5061 5272 +2021-01-05 2315 65 2415 2425 2315 206835077 2402 2515 2599 2687 2788 2934 3431 3670 3719 3891 4173 4594 5029 5257 +2021-01-06 2360 45 2295 2375 2250 319750715 2352 2441 2526 2637 2760 2898 3404 3649 3701 3868 4149 4565 4994 5243 +2021-01-07 2245 115 2290 2310 2205 300683421 2307 2362 2454 2576 2727 2863 3375 3628 3682 3845 4125 4537 4957 5228 +2021-01-08 2040 205 2180 2200 2020 464832002 2215 2268 2356 2484 2679 2823 3343 3604 3662 3821 4101 4509 4912 5213 +2021-01-11 2035 5 2000 2105 1875 1120159313 2107 2199 2269 2400 2638 2782 3310 3580 3643 3798 4079 4482 4861 5198 +2021-01-12 2065 30 2060 2180 2025 706751785 2047 2149 2206 2332 2596 2744 3276 3556 3624 3773 4058 4455 4818 5183 +2021-01-13 2040 25 2065 2095 2005 457532812 2047 2085 2157 2263 2556 2705 3241 3531 3604 3750 4038 4427 4770 5167 +2021-01-14 2045 5 2065 2075 2030 228791909 2050 2045 2119 2204 2514 2664 3207 3506 3582 3726 4018 4400 4732 5150 +2021-01-15 2135 90 2025 2140 1980 544112094 2073 2064 2086 2166 2477 2628 3175 3483 3562 3704 3998 4374 4700 5134 +2021-01-18 2240 105 2185 2250 2145 552680045 2140 2105 2086 2152 2446 2600 3145 3462 3539 3682 3979 4347 4668 5117 +2021-01-19 2115 125 2215 2240 2085 484379038 2163 2115 2096 2132 2410 2570 3112 3439 3517 3660 3958 4321 4637 5098 +2021-01-20 2090 25 2035 2140 2030 395203897 2148 2125 2104 2105 2371 2542 3079 3416 3495 3636 3936 4296 4606 5080 +2021-01-21 2030 60 2050 2085 2025 273871590 2078 2122 2099 2084 2330 2512 3045 3394 3473 3613 3910 4270 4575 5063 +2021-01-22 2055 25 2020 2060 1995 352541785 2058 2106 2101 2085 2284 2481 3010 3371 3452 3592 3889 4243 4541 5045 +2021-01-25 1960 95 2040 2060 1955 336512000 2015 2050 2089 2078 2239 2451 2974 3347 3429 3570 3867 4217 4510 5029 +2021-01-26 2070 110 1970 2085 1965 357656003 2028 2041 2080 2078 2205 2423 2939 3325 3408 3549 3845 4191 4478 5014 +2021-01-27 2085 15 2035 2100 1995 499712435 2038 2040 2058 2082 2173 2398 2900 3304 3386 3528 3824 4165 4450 4997 +2021-01-28 2165 80 2185 2195 2115 604600713 2107 2067 2065 2094 2149 2374 2865 3285 3365 3508 3803 4140 4424 4982 +2021-01-29 2275 110 2115 2295 2110 837063842 2175 2111 2091 2108 2137 2354 2834 3267 3346 3489 3782 4115 4398 4968 +2021-02-01 2155 120 2275 2320 2150 631911974 2198 2150 2109 2100 2126 2331 2802 3246 3326 3470 3762 4090 4372 4952 +2021-02-02 2090 65 2110 2140 2025 756088139 2173 2154 2114 2098 2115 2306 2773 3224 3305 3452 3740 4064 4346 4937 +2021-02-03 2055 35 2055 2110 2025 645332343 2100 2148 2128 2094 2100 2279 2742 3202 3284 3434 3719 4037 4319 4922 +2021-02-04 2125 70 2070 2155 2065 689970016 2090 2140 2136 2104 2094 2254 2715 3178 3265 3417 3697 4012 4293 4907 +2021-02-05 2070 55 2090 2130 2060 885676507 2083 2099 2134 2105 2095 2225 2687 3154 3244 3401 3675 3988 4267 4891 +2021-02-08 2110 40 2075 2120 2055 564788361 2102 2090 2126 2120 2099 2199 2662 3128 3225 3386 3654 3965 4244 4875 +2021-02-09 2125 15 2080 2125 2050 482800161 2102 2097 2104 2126 2102 2178 2636 3103 3205 3370 3633 3942 4220 4858 +2021-02-10 2095 30 2110 2155 2080 427119718 2110 2105 2096 2126 2104 2157 2611 3079 3187 3354 3613 3918 4195 4839 diff --git a/resources/analysis/20210216/11.785_33.684_-525.935_0_비에이치.html b/resources/analysis/20210216/11.785_33.684_-525.935_0_비에이치.html new file mode 100644 index 0000000..69d0a13 --- /dev/null +++ b/resources/analysis/20210216/11.785_33.684_-525.935_0_비에이치.html @@ -0,0 +1,67 @@ + + + +
+
+ + \ No newline at end of file diff --git a/resources/analysis/20210216/STOCHASTIC_2.386_46.487_-10.400_0_플레이위드.html b/resources/analysis/20210216/STOCHASTIC_2.386_46.487_-10.400_0_플레이위드.html new file mode 100644 index 0000000..efa6a33 --- /dev/null +++ b/resources/analysis/20210216/STOCHASTIC_2.386_46.487_-10.400_0_플레이위드.html @@ -0,0 +1,67 @@ + + + +
+
+ + \ No newline at end of file diff --git a/resources/analysis/20210216/STOCHASTIC_8.798_38.202_-647.647_0_랩지노믹스.html b/resources/analysis/20210216/STOCHASTIC_8.798_38.202_-647.647_0_랩지노믹스.html new file mode 100644 index 0000000..d8495cf --- /dev/null +++ b/resources/analysis/20210216/STOCHASTIC_8.798_38.202_-647.647_0_랩지노믹스.html @@ -0,0 +1,67 @@ + + + +
+
+ + \ No newline at end of file diff --git a/resources/kosdak.txt b/resources/kosdak.txt new file mode 100644 index 0000000..7f333ee --- /dev/null +++ b/resources/kosdak.txt @@ -0,0 +1,4974 @@ +날짜 종가 오픈 고가 저가 거래량 변동 % +2021-02-10 964.31 958.45 964.66 951.21 2.81B 0.67% +2021-02-09 957.85 961.31 966.22 957.69 3.20B -0.30% +2021-02-08 960.78 966.94 968.03 956.93 2.13B -0.69% +2021-02-05 967.42 965.61 970.6 961.26 1.99B 0.29% +2021-02-04 964.58 970.93 970.95 958.05 2.16B -0.63% +2021-02-03 970.69 965.99 970.85 958.47 1.91B 0.71% +2021-02-02 963.81 958.85 972.35 953.72 1.96B 0.72% +2021-02-01 956.92 927.92 957.26 918.92 1.55B 3.04% +2021-01-29 928.73 963.58 970.95 918.68 2.19B -3.38% +2021-01-28 961.23 980.7 980.7 957.17 1.95B -2.50% +2021-01-27 985.92 996.42 1,000.75 984.37 2.86B -0.81% +2021-01-26 994 1,000.00 1,007.52 989.03 2.65B -0.53% +2021-01-25 999.3 981.05 999.64 981.05 1.85B 1.97% +2021-01-22 979.98 982.2 984.67 975.05 2.29B -0.14% +2021-01-21 981.4 979.82 984.98 975.62 2.00B 0.38% +2021-01-20 977.66 959.52 978.88 959.52 2.44B 2.08% +2021-01-19 957.75 945.33 962.14 936.93 2.11B 1.38% +2021-01-18 944.67 963.18 967.05 940.11 2.04B -2.05% +2021-01-15 964.44 981.72 982.31 963.09 1.84B -1.62% +2021-01-14 980.29 979.1 980.29 973.63 1.74B 0.12% +2021-01-13 979.13 974.14 982.66 972.1 1.64B 0.56% +2021-01-12 973.72 977.14 982.46 956.72 1.74B -0.30% +2021-01-11 976.63 988.38 993.2 953.36 2.20B -1.13% +2021-01-08 987.79 990.7 995.22 978.12 2.56B -0.11% +2021-01-07 988.86 983.28 993.91 982.27 2.26B 0.76% +2021-01-06 981.39 987.25 990.88 977.37 1.98B -0.44% +2021-01-05 985.76 976.43 985.76 965.53 1.81B 0.83% +2021-01-04 977.62 968.86 977.62 960.52 1.70B 0.95% +2020-12-30 968.42 957.38 971.04 955.38 1.64B 1.15% +2020-12-29 957.41 928.58 957.48 928.58 1.51B 3.28% +2020-12-28 927 930.07 937.76 923.96 1.64B -0.18% +2020-12-24 928.68 924.34 933.39 920.53 1.72B 0.60% +2020-12-23 923.17 932.25 938.91 918.44 1.92B -0.60% +2020-12-22 928.73 953.48 953.48 928.51 1.86B -2.61% +2020-12-21 953.58 948.64 954.34 940.98 1.93B 0.67% +2020-12-18 947.24 945.81 948.59 942.46 2.11B 0.34% +2020-12-17 944.04 938.88 948.43 938.88 2.65B 0.47% +2020-12-16 939.65 932.41 941.45 932.41 2.00B 0.90% +2020-12-15 931.27 930.73 934.3 921.27 2.10B 0.19% +2020-12-14 929.54 930.78 935.9 924.52 1.61B 0.12% +2020-12-11 928.44 925.3 929.23 923.39 1.91B 0.73% +2020-12-10 921.7 913.02 922.13 905.76 2.67B 0.86% +2020-12-09 913.81 908.05 917.21 904.45 2.70B 0.77% +2020-12-08 906.84 927.69 933.14 906.31 2.60B -2.16% +2020-12-07 926.88 914.15 927.35 910.36 2.24B 1.44% +2020-12-04 913.76 909.99 914.27 908.24 2.17B 0.68% +2020-12-03 907.61 901.61 907.72 900.09 2.36B 0.92% +2020-12-02 899.34 894.94 899.87 891.61 1.89B 0.90% +2020-12-01 891.29 889.53 892.22 883.24 2.13B 0.58% +2020-11-30 886.11 890.65 891.53 885.65 1.74B 0.06% +2020-11-27 885.56 876.37 886.2 875.45 1.83B 1.26% +2020-11-26 874.53 868.6 875.26 861.05 1.92B 1.09% +2020-11-25 865.12 877.35 878.76 855.28 2.49B -0.80% +2020-11-24 872.1 876.65 876.89 868.89 3.19B -0.14% +2020-11-23 873.29 872.22 875.26 868.6 2.12B 0.36% +2020-11-20 870.18 863.07 870.78 861.29 2.15B 1.19% +2020-11-19 859.94 851.68 860.99 849.72 2.25B 0.96% +2020-11-18 851.74 842.55 852.27 840.43 2.33B 1.46% +2020-11-17 839.47 846.55 846.55 836 1.79B -0.93% +2020-11-16 847.33 843.49 849.8 841.6 1.62B 0.98% +2020-11-13 839.14 837.28 839.54 826.17 1.88B -0.11% +2020-11-12 840.08 844.64 846.87 835.95 2.07B 0.02% +2020-11-11 839.9 840.89 842.76 829.53 2.28B -0.11% +2020-11-10 840.79 844.22 844.22 835.27 1.82B -1.22% +2020-11-09 851.21 845.81 851.21 845.17 1.74B 1.72% +2020-11-06 836.78 849.18 849.39 832.27 1.92B -0.95% +2020-11-05 844.8 833.37 845.81 831.78 1.66B 2.16% +2020-11-04 826.97 826.04 828.89 814.76 1.78M 1.04% +2020-11-03 818.46 810.01 821.28 810.01 1.67B 1.93% +2020-11-02 802.95 796.46 805.92 789.85 1.54B 1.30% +2020-10-30 792.65 814.16 814.59 791.3 1.88B -2.61% +2020-10-29 813.93 791.02 814.16 791.02 1.94B 0.96% +2020-10-28 806.2 784.88 806.2 784.88 2.05B 2.87% +2020-10-27 783.73 771.84 794.04 766.96 2.06B 0.73% +2020-10-26 778.02 808.06 808.06 776.7 1.63B -3.71% +2020-10-23 807.98 817.7 817.7 804.75 1.61B -0.58% +2020-10-22 812.7 826.71 826.71 812.7 1.73B -2.16% +2020-10-21 830.67 827.35 830.95 819.66 1.49B 0.73% +2020-10-20 824.65 816.16 825.96 803.24 1.66B 0.29% +2020-10-19 822.25 836.83 838.63 821.5 1.70B -1.39% +2020-10-16 833.84 845.63 849.2 822.58 2.28B -1.26% +2020-10-15 844.44 861.37 861.37 833.55 2.24B -1.98% +2020-10-14 861.48 873.04 875.02 859.88 2.37B -1.20% +2020-10-13 871.92 878.15 878.15 865.95 2.28B -0.18% +2020-10-12 873.5 875.25 875.25 868.01 2.01B 0.22% +2020-10-08 871.62 875.12 875.59 867.63 1.99B 0.23% +2020-10-07 869.66 856.7 869.69 856.66 2.01B 0.82% +2020-10-06 862.58 863.74 866.67 855.65 1.98B 0.49% +2020-10-05 858.39 848.67 858.82 843.06 1.68B 1.21% +2020-09-29 848.15 844.69 848.59 839.68 2.08B 1.46% +2020-09-28 835.91 820.72 836.15 819.86 1.94B 3.42% +2020-09-25 808.28 817.95 820.74 799.53 2.21B 0.16% +2020-09-24 806.95 825.74 833.04 804.28 2.20B -4.33% +2020-09-23 843.45 855.57 856.14 821.89 2.25B 0.09% +2020-09-22 842.72 867.72 867.89 838.13 1.97B -2.80% +2020-09-21 866.99 889.94 892.34 859.4 1.97B -2.46% +2020-09-18 888.88 889.47 892.39 878.78 1.77B 0.42% +2020-09-17 885.18 897.88 898.43 883.5 2.29B -1.24% +2020-09-16 896.28 901.75 905.56 891.99 2.41B -0.35% +2020-09-15 899.46 898.63 899.64 893.24 2.10B 0.59% +2020-09-14 894.17 894.38 894.8 886.48 1.70B 0.64% +2020-09-11 888.44 881.23 888.44 877.58 1.99B 0.47% +2020-09-10 884.3 881.12 884.3 874.77 1.99B 1.71% +2020-09-09 869.47 864.91 877.67 864.17 2.37B -1.00% +2020-09-08 878.29 884.72 887.01 874.31 2.52B -0.07% +2020-09-07 878.88 872.03 879.36 864.39 1.88B 1.48% +2020-09-04 866.04 841.37 866.9 841.37 1.73B -0.93% +2020-09-03 874.13 871.02 874.16 869.84 1.76B 0.85% +2020-09-02 866.74 859.58 866.87 858.23 1.84B 1.57% +2020-09-01 853.37 850.58 854.22 847.53 1.84B 0.60% +2020-08-31 848.24 847.97 852.54 839.63 1.89B 0.82% +2020-08-28 841.3 841.76 850.38 837.86 2.11B 0.59% +2020-08-27 836.4 842.38 842.83 832.74 2.95B -0.59% +2020-08-26 841.35 838.86 842.48 827.27 2.15B 0.60% +2020-08-25 836.31 821.53 836.41 820.02 1.61B 2.52% +2020-08-24 815.74 798.2 815.74 787.93 1.52B 2.48% +2020-08-21 796.01 801.14 802.7 781.41 1.66B 0.62% +2020-08-20 791.14 816.63 821.11 785 1.81B -3.37% +2020-08-19 818.74 810.86 818.74 805.52 1.60B 2.31% +2020-08-18 800.22 834.55 834.55 794.91 1.90B -4.17% +2020-08-14 835.03 854.71 854.71 831.15 1.73B -2.31% +2020-08-13 854.77 854.82 862.98 852.15 1.81B 1.08% +2020-08-12 845.6 858.88 858.88 836.58 1.67B -1.70% +2020-08-11 860.23 863.07 863.72 858 1.53B -0.29% +2020-08-10 862.76 859.53 863.8 854.48 1.46B 0.60% +2020-08-07 857.63 858.3 859.43 849.01 1.40B 0.41% +2020-08-06 854.12 854.02 855.73 847.9 1.50B 0.81% +2020-08-05 847.28 837.19 847.38 837.11 1.52B 1.43% +2020-08-04 835.35 833.28 835.35 830.55 1.51B 0.94% +2020-08-03 827.57 820.41 827.79 815.15 1.52B 1.50% +2020-07-31 815.3 817.52 818.7 814.23 1.36B 0.14% +2020-07-30 814.19 812.83 814.41 808.02 1.30B 0.69% +2020-07-29 808.59 807.71 809.77 804.29 1.18B 0.09% +2020-07-28 807.85 807.29 810.97 802.04 1.55B 0.83% +2020-07-27 801.23 795.19 804.58 795.19 1.29B 0.81% +2020-07-24 794.8 796.08 804.61 788.72 1.46B -0.86% +2020-07-23 801.69 796.46 803.07 792.27 1.38B 0.84% +2020-07-22 794.99 790.58 795.32 785.97 1.48B 0.56% +2020-07-21 790.58 787.3 792.2 785.75 1.50B 1.10% +2020-07-20 781.96 786.25 786.29 776.97 1.40B -0.16% +2020-07-17 783.22 776.97 783.32 775.78 1.37B 1.05% +2020-07-16 775.07 783.24 783.24 769.39 1.63B -0.80% +2020-07-15 781.29 783.14 783.29 775.96 1.53B 0.37% +2020-07-14 778.39 776.19 782.7 775.29 1.64B -0.36% +2020-07-13 781.19 777.92 781.19 773.08 1.40B 1.08% +2020-07-10 772.81 773.75 775.99 766.51 1.33B -0.01% +2020-07-09 772.9 770.46 774.5 769.31 1.47B 0.91% +2020-07-08 765.96 761.19 765.96 758.38 1.31B 0.90% +2020-07-07 759.16 763.4 764.46 755.44 1.29B -0.10% +2020-07-06 759.9 754.74 759.93 750.43 1.14B 1.03% +2020-07-03 752.18 746.13 752.22 741.11 1.29B 1.30% +2020-07-02 742.55 732.94 742.55 732.09 1.16B 2.06% +2020-07-01 727.58 743.53 744.03 726.36 1.18B -1.41% +2020-06-30 737.97 744.54 744.54 731.76 1.64B 0.45% +2020-06-29 734.69 743.88 747.3 732.86 1.35B -2.12% +2020-06-26 750.58 758.62 758.62 742.57 1.52B 0.03% +2020-06-25 750.36 749.81 757.23 745.98 1.36B -1.20% +2020-06-24 759.5 758.15 765.21 755.12 1.33B 0.83% +2020-06-23 753.23 758.61 761.37 744.26 1.58B 0.21% +2020-06-22 751.64 742.98 752.98 741.78 1.34B 1.30% +2020-06-19 742.03 743.35 743.94 732.55 1.53B 0.64% +2020-06-18 737.33 738.11 743.12 732.92 1.24B 0.26% +2020-06-17 735.4 731.91 743.11 717.68 1.41B 0.00% +2020-06-16 735.38 716.6 735.74 714.14 1.32B 6.09% +2020-06-15 693.15 745.6 747.21 693.15 1.47B -7.09% +2020-06-12 746.06 722.91 747.37 722.81 1.32B -1.45% +2020-06-11 757.06 760.07 766.96 752.04 1.45B -0.21% +2020-06-10 758.62 754.3 759.48 752.29 1.58B 0.64% +2020-06-09 753.82 756.02 756.45 746.56 1.53B 0.10% +2020-06-08 753.04 754.12 754.32 747.37 1.33B 0.50% +2020-06-05 749.31 743.65 749.75 739.52 1.13B 0.93% +2020-06-04 742.37 742.87 744.36 733.91 1.31B 0.64% +2020-06-03 737.66 749.49 750.14 734.63 1.48B -0.80% +2020-06-02 743.58 737.67 743.7 735.06 1.46B 1.07% +2020-06-01 735.72 716.96 735.72 716.83 1.28B 3.09% +2020-05-29 713.68 706.16 714.51 700.84 1.47B 0.70% +2020-05-28 708.75 728.76 728.8 695.3 2.10B -2.19% +2020-05-27 724.59 728.26 730.41 722.04 1.57B -0.62% +2020-05-26 729.11 723.28 729.16 718.81 1.55B 1.28% +2020-05-25 719.89 712.88 719.89 708.6 1.60B 1.60% +2020-05-22 708.58 717.78 719.15 702.5 1.70B -1.04% +2020-05-21 716.02 714.33 716.72 711.71 1.99B 1.02% +2020-05-20 708.76 697.15 709.16 697.09 2.07B 1.78% +2020-05-19 696.36 696.01 696.39 687.67 1.82B 0.80% +2020-05-18 690.85 695.17 695.9 688.88 1.47B -0.16% +2020-05-15 691.93 695.8 696.91 686.23 1.36B 0.20% +2020-05-14 690.57 687.92 693.68 684.33 1.57B -0.14% +2020-05-13 691.53 676.53 691.57 676.24 1.51B 1.07% +2020-05-12 684.21 687.48 688.37 673.66 1.49B -0.12% +2020-05-11 685.04 686.81 690.34 676.6 1.54B 0.40% +2020-05-08 682.3 674.01 682.94 673.52 1.68B 2.11% +2020-05-07 668.17 659.45 669.03 658.93 1.74B 1.48% +2020-05-06 658.4 650.15 658.4 647.52 1.51B 2.57% +2020-05-04 641.91 637 648.57 635.16 1.28B -0.51% +2020-04-29 645.18 646.33 648.42 644.06 1.69B 0.04% +2020-04-28 644.93 649.46 651.39 638.69 1.77B -0.30% +2020-04-27 646.86 638.9 647.11 638.58 1.72B 2.20% +2020-04-24 632.96 640.19 645.22 629.12 1.78B -1.68% +2020-04-23 643.79 640.13 645.54 637.33 1.66B 1.36% +2020-04-22 635.16 618.95 635.31 616.88 1.46B 1.02% +2020-04-21 628.77 634.76 641.07 602.05 2.16B -1.42% +2020-04-20 637.82 635.71 643.05 634.2 1.57B 0.48% +2020-04-17 634.79 631.34 634.79 628.05 1.64B 1.82% +2020-04-16 623.43 606.69 623.59 603.15 1.37B 2.15% +2020-04-14 610.29 605.14 611.36 602.05 1.60B 2.28% +2020-04-13 596.71 609.94 611.06 596.71 2.01B -2.38% +2020-04-10 611.26 617.75 618.08 593.01 2.00B -0.76% +2020-04-09 615.95 616.67 618.37 610.66 1.81B 1.41% +2020-04-08 607.37 604.46 615.32 599.3 2.36B 0.08% +2020-04-07 606.9 606.21 606.9 593.22 2.11B 1.62% +2020-04-06 597.21 579.25 597.21 577.83 1.53B 4.22% +2020-04-03 573.01 571.29 576.27 564.02 1.37B 0.94% +2020-04-02 567.7 555.4 567.7 542.75 1.68B 2.87% +2020-04-01 551.84 568.88 579.76 551.3 1.90B -3.03% +2020-03-31 569.07 551.48 569.07 551.25 1.87B 4.97% +2020-03-30 542.11 513.13 542.12 511.47 1.43B 3.69% +2020-03-27 522.83 535.94 540.04 502.48 1.98B 1.20% +2020-03-26 516.61 506.51 533.33 501.82 1.65B 2.16% +2020-03-25 505.68 496.32 506.43 488.98 1.44B 5.26% +2020-03-24 480.4 457.21 480.4 454.24 1.14B 8.26% +2020-03-23 443.76 443.51 455.97 435.81 1.09B -5.13% +2020-03-20 467.75 443.88 467.75 435.11 1.24B 9.20% +2020-03-19 428.35 501.59 502.12 419.55 1.65B -11.71% +2020-03-18 485.14 520.79 526.1 485.14 1.32B -5.75% +2020-03-17 514.73 488.02 518.72 483.51 1.37B 2.03% +2020-03-16 504.51 538.68 541.87 504.51 1.20B -3.72% +2020-03-13 524 536.62 540.3 487.07 1.52B -7.01% +2020-03-12 563.49 589.2 594.32 555.47 1.64B -5.39% +2020-03-11 595.61 621.12 622.07 591.38 1.57B -3.93% +2020-03-10 619.97 606.89 619.98 604.51 1.43B 0.87% +2020-03-09 614.6 631.13 632.52 614.58 1.32B -4.38% +2020-03-06 642.72 642.33 647.83 637.2 1.11B -1.15% +2020-03-05 650.19 647.75 650.81 643.97 1.08B 1.32% +2020-03-04 641.73 623.75 641.73 623.55 1.10B 2.38% +2020-03-03 626.82 641.65 641.77 626.71 1.23B -0.13% +2020-03-02 627.66 617.88 627.71 607.32 1.19B 2.77% +2020-02-28 610.73 626.36 631.25 608.38 1.39B -4.30% +2020-02-27 638.17 654.61 660.89 634.79 1.23B -2.51% +2020-02-26 654.63 644.02 658.29 642.98 1.14B -0.35% +2020-02-25 656.95 639.28 656.96 633.65 1.21B 2.76% +2020-02-24 639.29 653.4 656.31 639.22 1.48B -4.30% +2020-02-21 667.99 673.57 680.28 667.47 1.43B -2.01% +2020-02-20 681.66 687.65 688.51 677.99 1.46B -0.46% +2020-02-19 684.78 686.89 688.11 673.64 1.60B 0.27% +2020-02-18 682.92 691.42 692.52 681.44 1.78B -1.40% +2020-02-17 692.59 690.35 692.64 686.73 1.52B 0.53% +2020-02-14 688.91 687.23 692 685.67 1.50B 0.19% +2020-02-13 687.61 689.54 691.43 681.77 1.35B 0.15% +2020-02-12 686.59 683.26 686.79 680.26 1.33B 0.62% +2020-02-11 682.34 678.97 682.34 678.43 1.17B 0.93% +2020-02-10 676.07 669.53 676.08 668.1 979.10M 0.51% +2020-02-07 672.63 673.11 674.03 667.93 1.02B -0.01% +2020-02-06 672.69 665.94 672.69 665.88 946.33M 1.72% +2020-02-05 661.32 666.74 668.91 658.03 991.28M 0.01% +2020-02-04 661.24 650.72 661.24 649.22 938.25M 2.22% +2020-02-03 646.85 631.82 648.34 627.65 1.19B 0.68% +2020-01-31 642.48 660.98 664.77 641.57 1.34B -2.12% +2020-01-30 656.39 670.65 673.17 652.42 1.21B -2.06% +2020-01-29 670.18 671.08 671.98 664.09 1.06B 0.82% +2020-01-28 664.7 660.79 668.22 658.78 1.16B -3.04% +2020-01-23 685.57 685.94 687.71 683.52 957.78M -0.39% +2020-01-22 688.25 677.05 688.28 677.05 1.01B 1.73% +2020-01-21 676.52 683.82 685.89 675.48 1.03B -1.02% +2020-01-20 683.47 690.85 691.17 682.48 1.02B -0.72% +2020-01-17 688.41 689.73 690.61 686.68 1.03B 0.28% +2020-01-16 686.52 679.67 686.52 679.49 880.29M 1.08% +2020-01-15 679.16 678.83 681.39 676.91 908.21M 0.07% +2020-01-14 678.71 682.14 685.88 676.78 897.26M -0.08% +2020-01-13 679.22 673.76 679.22 673.23 894.40M 0.92% +2020-01-10 673.03 668.79 673.03 665.92 837.39M 1.04% +2020-01-09 666.09 657.01 666.09 656.25 980.62M 3.92% +2020-01-08 640.94 657.24 658.14 637.43 1.38B -3.39% +2020-01-07 663.44 660.87 664.21 659.18 970.31M 1.24% +2020-01-06 655.31 660.08 663.1 653.61 884.28M -2.18% +2020-01-03 669.93 677.57 679.37 668.1 903.86M -0.61% +2020-01-02 674.02 672.53 674.3 666.62 783.73M 0.63% +2019-12-30 669.83 662.06 669.83 661.62 789.33M 1.30% +2019-12-27 661.24 652.6 661.59 652.17 807.71M 1.41% +2019-12-26 652.07 640.77 652.09 640.2 921.88M 2.06% +2019-12-24 638.91 648.71 648.71 638.74 763.09M -1.34% +2019-12-23 647.62 651.77 652.81 646.68 725.86M -0.32% +2019-12-20 649.73 650.19 651.2 647.9 944.57M 0.29% +2019-12-19 647.85 650.3 653.65 645.11 808.15M -0.17% +2019-12-18 648.95 650.87 651.71 647.73 882.12M -0.25% +2019-12-17 650.58 646.8 650.58 646.04 851.06M 0.95% +2019-12-16 644.44 644.91 646.56 643.24 794.17M 0.15% +2019-12-13 643.45 643.34 645.73 641.87 913.75M 1.02% +2019-12-12 636.94 632.29 638.92 631.25 941.20M 1.24% +2019-12-11 629.13 627.26 630.6 626.57 817.89M 0.32% +2019-12-10 627.11 627.62 627.76 623.54 763.03M -0.12% +2019-12-09 627.86 630.6 630.63 625.59 778.73M -0.04% +2019-12-06 628.1 619.48 628.11 619.48 726.66M 1.70% +2019-12-05 617.6 629.49 629.6 613.77 901.71M -1.23% +2019-12-04 625.27 626.06 630.45 622.67 928.17M -0.68% +2019-12-03 629.58 630.07 632.01 627 868.95M -0.78% +2019-12-02 634.5 635.58 638.35 632.22 845.65M 0.24% +2019-11-29 632.99 641.72 643.27 631.4 940.62M -1.12% +2019-11-28 640.18 646.27 649.37 640.18 882.47M -1.11% +2019-11-27 647.39 653.74 653.87 646.89 859.36M -0.64% +2019-11-26 651.59 650.79 653.54 649.78 868.85M 0.65% +2019-11-25 647.4 639.5 647.41 639.5 826.79M 2.13% +2019-11-22 633.92 637.99 640.77 629.74 1.05B -0.33% +2019-11-21 635.99 650.56 651.23 634.29 1.05B -2.14% +2019-11-20 649.87 661.45 663.76 648.82 1.29B -1.91% +2019-11-19 662.53 669.11 669.24 662.24 1.16B -1.02% +2019-11-18 669.34 670.07 671.09 666.82 1.09B 0.12% +2019-11-15 668.51 662.87 668.54 660.64 1.11B 0.78% +2019-11-14 663.31 663.25 666.05 659.21 1.36B 0.22% +2019-11-13 661.85 665.37 665.48 659.95 1.36B -0.49% +2019-11-12 665.14 662.11 665.86 661.42 1.08B 0.57% +2019-11-11 661.37 666.13 666.13 658.7 922.61M -0.49% +2019-11-08 664.6 669.34 670.59 662.46 952.99M -0.23% +2019-11-07 666.15 668.73 669.57 663.7 1.03B -0.53% +2019-11-06 669.68 672.12 673.86 669.25 1.09B -0.37% +2019-11-05 672.18 669.47 672.18 666 987.48M 0.56% +2019-11-04 668.45 667.2 669.66 665.63 921.19M 0.92% +2019-11-01 662.34 658.16 662.34 656.13 820.17M 0.58% +2019-10-31 658.52 658.45 661.65 656.96 892.49M 0.53% +2019-10-30 655.04 660.6 660.6 654.15 892.70M -0.50% +2019-10-29 658.3 656.85 658.76 653.83 954.72M 0.90% +2019-10-28 652.42 655.05 657.29 651.95 933.70M 0.01% +2019-10-25 652.37 657.6 658.77 651.29 1.01B -0.97% +2019-10-24 658.75 658.53 662.27 647.53 1.07B -0.03% +2019-10-23 658.98 656.88 660.38 654.78 1.03B 0.47% +2019-10-22 655.91 653.17 660.35 651.1 883.77M 1.04% +2019-10-21 649.18 646.79 649.18 645.35 767.92M 0.39% +2019-10-18 646.69 651.55 651.97 645.59 866.09M -0.40% +2019-10-17 649.29 653.08 654.67 646.61 1.04B -0.41% +2019-10-16 651.96 650.61 652.73 649.88 860.25M 0.80% +2019-10-15 646.8 641.51 647.4 641.49 737.77M 0.83% +2019-10-14 641.46 638.65 643.41 637.69 681.42M 1.34% +2019-10-11 632.95 638.22 638.49 632.92 767.47M -0.28% +2019-10-10 634.73 633.96 635.85 630.59 715.23M -0.11% +2019-10-08 635.41 628.03 635.94 624.92 864.37M 1.31% +2019-10-07 627.21 625.25 627.82 622.45 753.05M 0.86% +2019-10-04 621.84 623.08 627.15 619.53 792.98M -0.43% +2019-10-02 624.51 627.75 630.62 624.47 1.25B -1.20% +2019-10-01 632.1 623.7 632.12 621.76 875.34M 1.66% +2019-09-30 621.76 625.69 627.3 615.64 745.97M -0.82% +2019-09-27 626.93 628.41 628.41 623.32 724.11M -0.24% +2019-09-26 628.42 632.31 635.64 622.55 838.49M 0.26% +2019-09-25 626.76 641.08 641.23 626.02 987.73M -2.35% +2019-09-24 641.85 643.45 646.6 641.17 778.01M -0.49% +2019-09-23 645.01 648.81 649.22 644.39 747.64M -0.63% +2019-09-20 649.07 647.5 650.03 645.91 844.70M 0.52% +2019-09-19 645.71 646.83 651.45 643 867.28M 0.09% +2019-09-18 645.12 646.25 648.95 644.32 909.11M 0.13% +2019-09-17 644.28 637.1 646.05 636 823.51M 0.89% +2019-09-16 638.59 634.67 638.59 630.16 622.05M 1.30% +2019-09-11 630.37 625.81 632.42 624.78 718.20M 1.14% +2019-09-10 623.25 627.77 628.81 621.95 830.37M -0.40% +2019-09-09 625.77 633.61 634.3 625.28 709.70M -0.85% +2019-09-06 631.15 637.33 637.33 630.6 882.31M -0.29% +2019-09-05 632.99 633.19 634.96 631.38 948.70M 0.58% +2019-09-04 629.31 619.61 629.31 619.46 792.57M 1.50% +2019-09-03 620.02 619.86 623.34 619.28 777.38M 0.03% +2019-09-02 619.81 609.46 619.9 608.97 683.77M 1.52% +2019-08-30 610.55 607.14 611.11 606.65 787.58M 1.83% +2019-08-29 599.57 604.19 605.39 595.26 681.49M -0.55% +2019-08-28 602.9 590.67 602.9 590.36 698.49M 2.48% +2019-08-27 588.32 592.38 596.43 587.42 651.15M 0.93% +2019-08-26 582.91 594.25 598.08 582.77 711.38M -4.28% +2019-08-23 608.98 606.28 612.63 605.93 706.44M -0.53% +2019-08-22 612.25 618.34 618.73 611.67 850.92M -0.60% +2019-08-21 615.96 605.83 615.96 604.83 821.04M 1.47% +2019-08-20 607.01 597.15 607.87 595.62 914.62M 2.08% +2019-08-19 594.65 596.42 597.59 591.21 706.96M 0.52% +2019-08-16 591.57 590.04 592.82 587.49 684.05M -0.93% +2019-08-14 597.15 600.35 601.46 596.23 793.56M 1.08% +2019-08-13 590.75 589.71 593.98 588.47 755.90M -0.58% +2019-08-12 594.17 590.43 594.7 585.07 707.42M 0.70% +2019-08-09 590.04 590.51 593.28 585.94 690.85M 0.79% +2019-08-08 585.44 571.59 585.44 571 929.19M 3.68% +2019-08-07 564.64 562.47 567.52 554.18 835.98M 2.38% +2019-08-06 551.5 555.07 577.51 540.83 973.68M -3.21% +2019-08-05 569.79 614.69 615.23 569.78 821.18M -7.46% +2019-08-02 615.7 612.01 622.36 607.01 601.25M -1.05% +2019-08-01 622.26 627.94 634.44 622.25 694.24M -1.26% +2019-07-31 630.18 625.05 631.43 610.7 770.56M 0.73% +2019-07-30 625.64 620.33 630.61 620.33 716.18M 1.11% +2019-07-29 618.78 643.34 643.34 618.78 795.26M -4.00% +2019-07-26 644.59 650.3 652.38 640.43 886.28M -1.20% +2019-07-25 652.4 660.3 661.62 647.38 871.06M -1.13% +2019-07-24 659.83 670.31 672.36 659.26 971.45M -1.32% +2019-07-23 668.65 675.84 678.27 666.79 894.11M -0.91% +2019-07-22 674.78 674 675.48 671.44 644.96M 0.11% +2019-07-19 674.06 668.2 674.06 668.2 756.21M 1.34% +2019-07-18 665.15 665.09 669.47 661.82 837.12M -0.17% +2019-07-17 666.28 673.08 673.34 661.93 901.09M -1.21% +2019-07-16 674.42 675.67 679.69 672.77 824.28M -0.05% +2019-07-15 674.79 682.36 682.36 671.71 715.66M -0.94% +2019-07-12 681.17 677.87 682.65 673.76 735.65M 0.60% +2019-07-11 677.09 669.98 677.11 668.42 791.15M 1.53% +2019-07-10 666.9 662.3 670.68 660.62 774.83M 1.38% +2019-07-09 657.8 670.76 675.09 657.77 879.15M -1.63% +2019-07-08 668.72 691.97 691.97 668.72 766.60M -3.67% +2019-07-05 694.17 692.86 694.39 686.93 729.81M 0.42% +2019-07-04 691.27 693.96 694.63 682.73 763.52M -0.26% +2019-07-03 693.04 697.68 698.89 689.86 676.30M -0.46% +2019-07-02 696.25 695.8 699.44 693.19 696.44M 0.04% +2019-07-01 696 696.38 697.97 692.76 734.43M 0.79% +2019-06-28 690.53 698.63 700.42 687.29 784.77M -1.10% +2019-06-27 698.21 711.18 713.14 694.53 909.98M -1.57% +2019-06-26 709.37 710.15 713.57 706.44 981.44M -0.09% +2019-06-25 710.02 719.03 720.06 707.64 1.06B -1.07% +2019-06-24 717.69 725.04 725.05 717.22 923.99M -0.68% +2019-06-21 722.64 729.2 729.2 721.96 1.10B -0.64% +2019-06-20 727.32 719.54 727.34 719.31 1.00B 1.34% +2019-06-19 717.71 721.66 722.66 714.98 979.44M 0.40% +2019-06-18 714.86 721.25 723.79 713.17 1.05B -0.59% +2019-06-17 719.13 723.52 723.9 718.62 757.97M -0.43% +2019-06-14 722.25 729.39 729.39 721.44 843.44M -0.61% +2019-06-13 726.68 724.57 730.86 721.87 839.46M 0.33% +2019-06-12 724.32 729.06 729.06 721.91 724.08M -0.61% +2019-06-11 728.79 723.61 728.79 722.51 897.03M 1.06% +2019-06-10 721.14 721.12 721.5 717.08 763.02M 0.64% +2019-06-07 716.53 711.77 716.56 708.73 723.22M 1.24% +2019-06-05 707.75 709.07 710.11 706.76 616.92M 0.74% +2019-06-04 702.53 699.12 702.53 697.2 657.09M 0.72% +2019-06-03 697.5 693.26 698.35 691.8 643.04M 0.15% +2019-05-31 696.47 688.7 699.4 687.71 642.15M 1.04% +2019-05-30 689.33 692.6 696.45 685.31 669.46M -0.31% +2019-05-29 691.47 699.12 699.53 689.9 849.78M -1.61% +2019-05-28 702.76 691.55 702.76 690.78 723.96M 1.90% +2019-05-27 689.67 692.06 696.3 684.07 782.62M -0.05% +2019-05-24 690.03 694.02 696.75 686.72 862.12M -0.98% +2019-05-23 696.89 707.74 707.95 696.88 902.83M -1.42% +2019-05-22 706.93 709.38 710.46 702.25 723.70M 0.42% +2019-05-21 703.98 701.83 708.16 700 792.04M 0.27% +2019-05-20 702.08 717.12 719.57 701.76 733.17M -1.69% +2019-05-17 714.13 723.94 727.56 713.94 783.63M -0.48% +2019-05-16 717.59 731.09 731.78 716.68 911.75M -1.65% +2019-05-15 729.6 714.94 729.63 713.49 859.43M 2.74% +2019-05-14 710.16 698.86 714.8 698.3 1.07B 0.19% +2019-05-13 708.8 722.19 724.78 708.77 916.43M -1.91% +2019-05-10 722.62 726.06 729.84 712.15 916.49M -0.22% +2019-05-09 724.22 746.96 747.96 722.6 992.09M -2.84% +2019-05-08 745.37 745.86 751.55 745.36 922.68M -1.07% +2019-05-07 753.45 751.26 757.97 749.27 728.05M -1.10% +2019-05-03 761.82 761.13 762.72 758.42 701.32M 0.19% +2019-05-02 760.38 753.51 760.94 753.43 779.40M 0.75% +2019-04-30 754.74 751.4 755.11 746.42 671.04M 0.55% +2019-04-29 750.6 744.01 750.6 742.43 754.66M 1.30% +2019-04-26 741 748.3 750.23 739.84 865.15M -1.26% +2019-04-25 750.43 757.64 757.64 750.43 946.89M -0.98% +2019-04-24 757.82 765 765.02 755.93 886.60M -0.47% +2019-04-23 761.42 763.58 764.48 756.77 895.10M -0.08% +2019-04-22 762.01 764.37 767.02 760.02 691.82M -0.07% +2019-04-19 762.57 757.42 762.95 757.35 773.55M 1.20% +2019-04-18 753.52 767.74 767.85 751.59 904.45M -1.74% +2019-04-17 766.89 766.7 768.43 765.36 1.06B 0.24% +2019-04-16 765.02 767.59 767.73 758.69 979.26M -0.23% +2019-04-15 766.75 770.63 770.66 765.62 951.96M -0.14% +2019-04-12 767.85 765.6 769.09 762.99 926.53M 0.18% +2019-04-11 766.49 762.15 766.56 762.13 760.87M 0.83% +2019-04-10 760.15 755.73 760.15 754.05 744.53M 0.44% +2019-04-09 756.81 753.72 756.92 749.87 836.57M 0.65% +2019-04-08 751.92 755.32 756.16 750.02 762.37M 0.03% +2019-04-05 751.71 752.28 753.97 748.79 788.49M 0.02% +2019-04-04 751.58 750.9 753.39 746.29 879.69M 0.30% +2019-04-03 749.3 741.76 749.3 740.73 807.52M 1.32% +2019-04-02 739.57 740.94 740.94 737.18 955.94M 0.37% +2019-04-01 736.81 731.5 737.69 729.74 704.76M 1.03% +2019-03-29 729.31 723.64 729.31 714.53 779.26M 1.33% +2019-03-28 719.72 727.7 728.56 719.72 695.54M -1.20% +2019-03-27 728.45 739.22 739.22 728.43 748.82M -1.13% +2019-03-26 736.81 732.76 737.5 729.22 656.38M 1.32% +2019-03-25 727.21 733.51 737.22 726.93 696.28M -2.25% +2019-03-22 743.97 747.87 748.05 741.03 752.36M 0.06% +2019-03-21 743.52 750.79 753.98 742.03 795.56M -0.83% +2019-03-20 749.76 750.5 750.5 741.25 880.13M 0.11% +2019-03-19 748.91 757.07 757.88 748.76 984.69M -0.56% +2019-03-18 753.13 752.15 755.89 748.7 705.22M 0.64% +2019-03-15 748.36 756.82 757.29 743.34 881.37M -0.93% +2019-03-14 755.42 758.53 762.41 755.42 643.98M 0.07% +2019-03-13 754.89 755.3 758.9 750.49 797.15M 0.02% +2019-03-12 754.76 745.76 754.76 745.76 792.77M 2.12% +2019-03-11 739.09 737.27 739.1 726.11 686.95M 0.42% +2019-03-08 735.97 733.38 739.59 730.42 871.23M -0.12% +2019-03-07 736.83 746.21 750.13 733.49 897.29M -1.32% +2019-03-06 746.7 750.13 750.81 741.68 846.99M -0.17% +2019-03-05 747.95 746.9 751.45 743.8 753.41M -0.02% +2019-03-04 748.07 739.19 748.87 739.19 707.58M 2.30% +2019-02-28 731.25 753.29 755.92 731.25 1.02B -2.78% +2019-02-27 752.16 748.11 752.16 747.16 921.72M 0.68% +2019-02-26 747.09 752.25 753.66 746.12 956.64M -0.44% +2019-02-25 750.4 746.79 750.93 746.3 735.84M 0.94% +2019-02-22 743.38 747.25 748.11 740.94 965.51M -0.53% +2019-02-21 747.33 752.3 752.75 744.87 956.55M -0.45% +2019-02-20 750.69 749.52 751.66 747.56 885.29M 0.35% +2019-02-19 748.05 746.5 748.69 741.2 793.92M 0.36% +2019-02-18 745.33 743.53 746.81 742.5 734.38M 0.90% +2019-02-15 738.66 741.53 743.2 734.37 738.00M -0.49% +2019-02-14 742.27 740.69 742.46 737.07 738.31M 0.32% +2019-02-13 739.91 734.56 740.44 733.37 798.62M 1.28% +2019-02-12 730.58 734.87 735.14 729.52 692.22M -0.39% +2019-02-11 733.47 731.82 733.94 730.32 704.62M 0.65% +2019-02-08 728.74 726.4 729.74 724.99 736.60M -0.01% +2019-02-07 728.79 719.86 728.89 717.53 713.06M 1.66% +2019-02-01 716.92 719.08 719.74 714.66 643.32M 0.01% +2019-01-31 716.86 719.93 721.58 714.31 684.51M 0.22% +2019-01-30 715.3 712.87 716.77 711.71 719.24M 0.61% +2019-01-29 710.99 712.65 713.65 705.89 703.39M -0.46% +2019-01-28 714.26 713.41 717.31 711.96 664.27M 0.40% +2019-01-25 711.38 705.66 712.67 704.67 631.59M 0.99% +2019-01-24 704.41 696.97 704.78 696.8 605.76M 1.26% +2019-01-23 695.63 691.5 697.06 690.91 683.16M 0.16% +2019-01-22 694.55 698 698.3 692.45 794.37M -0.15% +2019-01-21 695.62 698.74 698.74 692.95 794.34M -0.10% +2019-01-18 696.34 690.83 696.34 689.8 819.96M 1.46% +2019-01-17 686.35 694.94 696.21 686.27 862.71M -1.01% +2019-01-16 693.38 692.72 693.5 687.43 788.31M 0.43% +2019-01-15 690.39 684.97 691.56 684.32 639.02M 1.07% +2019-01-14 683.09 687.42 687.42 682.54 613.34M -0.47% +2019-01-11 686.33 686.09 688.01 683.59 701.51M 0.44% +2019-01-10 683.34 680.61 685.65 678.23 735.09M 0.53% +2019-01-09 679.74 672.38 681.12 671.95 622.02M 1.68% +2019-01-08 668.49 674.53 675.05 667.01 623.52M -0.65% +2019-01-07 672.84 672.76 675.31 669.07 584.29M 1.26% +2019-01-04 664.49 655.62 664.49 648.95 554.45M 1.14% +2019-01-03 657.02 671.98 673.61 656.85 656.33M -1.85% +2019-01-02 669.37 682.16 683.09 667.71 539.45M -0.93% +2018-12-28 675.65 670.83 675.89 669.71 598.21M 1.16% +2018-12-27 667.88 678.86 678.86 667.13 575.97M 0.32% +2018-12-26 665.74 658.7 666.69 655.8 696.04M -0.60% +2018-12-24 669.79 671.78 673.48 668.46 690.90M -0.57% +2018-12-21 673.64 667.22 675.23 667.21 629.58M 0.82% +2018-12-20 668.13 667.74 677.79 664.34 597.24M -0.59% +2018-12-19 672.08 663.73 673.59 661.2 777.03M 1.88% +2018-12-18 659.67 654.14 665.17 653.81 675.89M -0.34% +2018-12-17 661.9 665.48 665.77 652.84 550.12M -0.67% +2018-12-14 666.34 680.91 680.91 663.43 522.17M -2.26% +2018-12-13 681.78 678.51 681.78 673.78 553.27M 0.78% +2018-12-12 676.48 664.76 676.98 664.76 524.54M 2.34% +2018-12-11 661.01 673.23 673.61 661.01 566.81M -1.40% +2018-12-10 670.39 675.53 680.19 667.25 495.08M -2.18% +2018-12-07 685.33 685.48 687.81 679.28 600.79M 1.02% +2018-12-06 678.38 699.15 699.54 677.09 637.16M -3.24% +2018-12-05 701.12 695.14 702.69 694.88 639.46M -1.06% +2018-12-04 708.63 709.46 711.77 704.3 656.06M -0.12% +2018-12-03 709.46 704.38 709.65 702.65 549.16M 1.97% +2018-11-30 695.76 696.99 700.51 692.8 537.91M 0.04% +2018-11-29 695.48 709.69 710.45 694.71 667.66M -0.66% +2018-11-28 700.12 702.99 703.24 698.74 658.49M -0.08% +2018-11-27 700.67 698.96 702.13 693.18 521.35M 0.76% +2018-11-26 695.36 685.1 697.57 685.06 470.52M 1.80% +2018-11-23 683.06 694.24 695.75 682.21 578.90M -1.35% +2018-11-22 692.39 697.84 700.41 690.06 513.21M -0.48% +2018-11-21 695.72 681.66 695.72 676.67 573.87M 0.71% +2018-11-20 690.81 691.53 697.98 689.54 486.69M -1.61% +2018-11-19 702.13 693.25 702.26 692.2 489.40M 1.73% +2018-11-16 690.18 685.05 692.6 682.87 659.14M 1.29% +2018-11-15 681.38 672.32 681.38 666.63 667.93M 1.46% +2018-11-14 671.56 670.25 680.29 665.78 459.37M 0.11% +2018-11-13 670.85 658.52 671.93 651.19 542.15M 0.00% +2018-11-12 670.82 677.96 682.52 670.13 574.24M -2.40% +2018-11-09 687.29 694.18 695.11 680.68 791.78M -0.92% +2018-11-08 693.67 695.05 697.25 691.39 747.37M 1.66% +2018-11-07 682.37 693.56 700.25 677.5 599.59M -1.33% +2018-11-06 691.55 695.32 695.65 683.31 512.02M -0.06% +2018-11-05 691.94 686.76 693.29 680.11 442.50M 0.19% +2018-11-02 690.65 666.59 690.65 666.59 564.22M 5.05% +2018-11-01 657.46 655.11 668.73 654.66 582.65M 1.36% +2018-10-31 648.67 648.72 650.38 638.38 619.02M 0.70% +2018-10-30 644.14 623.33 644.65 617 798.84M 2.29% +2018-10-29 629.7 663.95 674.77 629.7 657.09M -5.03% +2018-10-26 663.07 694.37 694.37 658.11 582.82M -3.46% +2018-10-25 686.84 678.49 693.07 672.17 553.16M -1.78% +2018-10-24 699.3 727.07 729.89 697.13 513.84M -2.74% +2018-10-23 719 740.35 742.45 716.85 487.84M -3.38% +2018-10-22 744.15 736.74 744.15 733.11 421.57M 0.50% +2018-10-19 740.48 725.29 740.54 718.48 440.06M 1.25% +2018-10-18 731.34 741.21 742.24 730.08 482.97M -1.06% +2018-10-17 739.15 744.21 746.14 732.61 536.54M 1.05% +2018-10-16 731.5 724.3 734.12 724.3 472.81M 1.76% +2018-10-15 718.87 732.98 733.9 717.72 496.93M -1.73% +2018-10-12 731.5 704.72 731.5 704.72 557.28M 3.41% +2018-10-11 707.38 720.22 733.04 707.31 699.18M -5.37% +2018-10-10 747.5 768.31 770.85 746.63 669.59M -2.56% +2018-10-08 767.15 772.36 784.47 767.08 516.02M -0.85% +2018-10-05 773.7 784.94 791.32 769.29 573.66M -1.94% +2018-10-04 789 800.03 801.46 785.14 528.70M -0.75% +2018-10-02 794.99 817.39 818.46 794.99 587.85M -2.64% +2018-10-01 816.53 824.86 825.53 813.48 571.06M -0.70% +2018-09-28 822.27 832.37 833.14 819.9 704.23M -1.29% +2018-09-27 833.01 828.09 834.29 827.88 551.57M 0.62% +2018-09-21 827.84 825.16 827.92 821.36 532.20M 0.82% +2018-09-20 821.13 829.2 832.51 819.3 686.61M -0.70% +2018-09-19 826.91 833 834.15 824.46 788.46M -0.59% +2018-09-18 831.85 826.44 833.66 824.87 704.54M 0.36% +2018-09-17 828.88 837.93 837.97 826.16 587.18M -0.72% +2018-09-14 834.91 833.84 836.36 831.17 603.31M 0.48% +2018-09-13 830.95 828.54 830.95 825.1 552.20M 0.56% +2018-09-12 826.33 824.52 827.75 820.34 639.69M 0.74% +2018-09-11 820.23 816.21 821.29 815.82 688.24M 0.50% +2018-09-10 816.16 819.7 820.13 814.87 618.28M -0.33% +2018-09-07 818.86 816.09 820.22 810.28 699.52M 0.45% +2018-09-06 815.18 821.5 822.1 813.91 709.79M -0.59% +2018-09-05 820 827.72 829.66 819.45 663.69M -0.88% +2018-09-04 827.27 819.34 828.01 818.26 644.22M 1.28% +2018-09-03 816.84 817.93 820.35 812.85 583.65M -0.02% +2018-08-31 816.97 803.18 817.83 801.69 727.39M 1.55% +2018-08-30 804.47 805.22 807.91 801.19 752.11M 0.16% +2018-08-29 803.18 800.51 803.34 798.43 654.44M 0.63% +2018-08-28 798.17 806.59 806.89 797.84 673.69M -0.36% +2018-08-27 801.04 799.29 801.58 796.11 633.86M 0.35% +2018-08-24 798.23 790.76 799.33 787.13 567.85M 0.88% +2018-08-23 791.28 788.9 792.03 782.94 595.24M 0.68% +2018-08-22 785.95 790.88 792.7 785.83 595.00M -0.15% +2018-08-21 787.15 773.12 788.92 772.59 516.59M 2.26% +2018-08-20 769.78 775.81 778.26 769.21 483.97M -0.33% +2018-08-17 772.3 766.29 773.37 765.03 587.55M 1.46% +2018-08-16 761.18 752.04 761.57 743.68 572.84M -0.10% +2018-08-14 761.94 758.33 766.26 756.01 538.31M 0.83% +2018-08-13 755.65 780.69 780.69 755.58 619.26M -3.72% +2018-08-10 784.81 789.71 792.44 781.34 620.21M -0.59% +2018-08-09 789.48 783.43 789.68 780.95 601.97M 0.72% +2018-08-08 783.81 787.21 789.76 781.27 660.08M -0.11% +2018-08-07 784.7 783.45 784.88 775.5 526.42M 0.42% +2018-08-06 781.41 789.26 790.82 780.97 514.90M -0.94% +2018-08-03 788.81 786.1 788.82 784.33 539.01M 0.95% +2018-08-02 781.38 788.77 788.88 776.38 546.86M -1.12% +2018-08-01 790.25 779 790.38 778.55 574.48M 1.90% +2018-07-31 775.52 768.75 775.52 766.52 615.00M 0.74% +2018-07-30 769.8 773 774.82 763.6 539.66M -0.54% +2018-07-27 773.98 766.03 773.98 763.44 544.49M 1.15% +2018-07-26 765.15 755.07 765.16 750.86 536.44M 2.17% +2018-07-25 748.89 764.66 766 744.11 684.21M -1.66% +2018-07-24 761.57 760.57 767.71 756.63 544.44M 0.61% +2018-07-23 756.96 792.9 792.99 756.95 595.30M -4.38% +2018-07-20 791.61 796.27 801.02 785.39 674.71M -0.61% +2018-07-19 796.49 811.42 811.97 794.14 769.17M -1.72% +2018-07-18 810.44 823.8 826.36 804.47 819.76M -1.13% +2018-07-17 819.72 826.67 827.31 818.55 666.46M -0.73% +2018-07-16 825.71 830.91 831.41 822.91 587.34M -0.26% +2018-07-13 827.89 820.59 827.89 820.43 580.53M 1.05% +2018-07-12 819.29 809.86 819.98 806.16 526.50M 1.80% +2018-07-11 804.78 810.18 811.56 803.88 532.74M -1.03% +2018-07-10 813.19 814.56 815.9 811.46 533.66M 0.61% +2018-07-09 808.28 806.85 813.1 803.25 521.81M -0.08% +2018-07-06 808.89 795.23 809.96 785.22 710.88M 1.87% +2018-07-05 794.05 799.77 800.93 782.23 651.53M -0.63% +2018-07-04 799.1 795.06 802.92 792.44 704.50M 0.43% +2018-07-03 795.71 797.63 801.91 779.41 718.92M 0.75% +2018-07-02 789.82 818.75 819.94 789.8 676.88M -3.47% +2018-06-29 818.22 817.2 819.05 802 642.99M 0.99% +2018-06-28 810.2 823.16 827.01 810.18 826.27M -1.99% +2018-06-27 826.69 832.72 839.61 826.69 695.68M -0.57% +2018-06-26 831.4 825.05 832.32 817.16 657.25M -0.55% +2018-06-25 836 831.48 836.99 826.66 668.25M 0.69% +2018-06-22 830.27 826.01 830.68 815.43 832.00M 0.49% +2018-06-21 826.22 841.44 841.91 826.22 758.20M -1.66% +2018-06-20 840.17 819.87 840.17 817.64 759.52M 3.04% +2018-06-19 815.39 841.09 846.62 815.37 793.36M -2.96% +2018-06-18 840.23 866.44 866.86 833.22 783.06M -3.00% +2018-06-15 866.22 866.77 869.77 863.42 796.59M 0.19% +2018-06-14 864.56 873.02 873.02 861.14 1.02B -1.20% +2018-06-12 875.04 879.18 882.92 870.11 1.08B -0.17% +2018-06-11 876.55 879.06 881.12 874.84 776.40M -0.22% +2018-06-08 878.48 887.37 887.52 877.91 850.28M -1.06% +2018-06-07 887.91 881.47 887.95 880.01 903.30M 1.23% +2018-06-05 877.16 881.71 881.98 874.16 1.03B -0.03% +2018-06-04 877.44 887.59 887.76 876.5 898.33M -0.65% +2018-06-01 883.22 879.61 883.77 878.15 1.03B 0.40% +2018-05-31 879.66 880.97 880.97 873.16 1.08B 0.62% +2018-05-30 874.22 876.42 876.71 861.84 1.12B 0.48% +2018-05-29 870.08 881.53 884.64 868.81 1.15B -1.09% +2018-05-28 879.69 865.58 879.8 865.57 1.27B 1.31% +2018-05-25 868.35 866.2 870.71 859.09 1.12B -0.57% +2018-05-24 873.32 871.68 875.31 866.47 1.11B 0.48% +2018-05-23 869.16 875.12 875.36 867.28 874.57M -0.44% +2018-05-21 872.96 871.49 876.12 870.52 998.53M 0.40% +2018-05-18 869.45 858.08 869.8 857.66 1.06B 1.62% +2018-05-17 855.62 854.46 857.56 852.91 1.04B 0.63% +2018-05-16 850.29 857.24 857.24 846.9 1.21B -1.47% +2018-05-15 862.94 865.53 867.13 858.55 1.01B 0.49% +2018-05-14 858.7 869.44 869.92 855.54 922.21M -0.83% +2018-05-11 865.93 855.25 866.86 855.25 941.52M 1.29% +2018-05-10 854.93 852.28 855.82 846.14 857.41M 0.48% +2018-05-09 850.85 833.48 851.28 815.27 905.89M 2.86% +2018-05-08 827.22 860.56 863.56 827.2 948.44M -3.40% +2018-05-04 856.34 868.35 870.1 856.34 1.13B -1.12% +2018-05-03 866.07 873.34 876.08 866.05 1.35B -0.57% +2018-05-02 871.03 869.52 877.54 863.59 1.36B -0.56% +2018-04-30 875.95 886.29 886.6 870.54 1.35B -1.19% +2018-04-27 886.49 886.37 886.62 880.03 1.11B 0.81% +2018-04-26 879.39 876.27 879.87 874.21 957.36M 1.09% +2018-04-25 869.93 869.31 879 862.05 1.18B -0.42% +2018-04-24 873.61 881.58 883.78 873.22 1.20B -0.62% +2018-04-23 879.02 888.39 890.32 877.36 1.41B -1.14% +2018-04-20 889.17 885.59 892.01 880.68 1.41B 0.73% +2018-04-19 882.73 892.2 892.2 878.19 1.68B -1.19% +2018-04-18 893.32 905.62 906.06 890.73 1.54B -0.88% +2018-04-17 901.22 900.5 901.22 896.83 1.31B 0.48% +2018-04-16 896.89 895.32 899.2 894.09 1.02B 0.56% +2018-04-13 891.87 884.12 892.75 877.74 1.01B 1.18% +2018-04-12 881.45 888.2 889.02 879.17 997.97M -0.44% +2018-04-11 885.38 882.58 886.14 880.87 886.28M 0.92% +2018-04-10 877.3 876.22 877.3 866.74 1.01B 0.33% +2018-04-09 874.44 866.75 874.44 865.5 857.65M 0.75% +2018-04-06 867.96 867.43 869.81 863.92 861.76M -0.11% +2018-04-05 868.93 871.09 873.64 865.92 846.38M 0.74% +2018-04-04 862.51 877.15 877.15 858.29 821.25M -1.12% +2018-04-03 872.32 857.83 872.32 857.4 722.77M 0.52% +2018-04-02 867.8 876.85 876.85 865.83 844.05M -0.38% +2018-03-30 871.09 869.86 873.04 867.11 764.03M 0.59% +2018-03-29 865.99 855.82 865.99 854.61 813.04M 1.77% +2018-03-28 850.97 850.05 856.36 843.6 889.84M -0.92% +2018-03-27 858.84 862.4 863.05 856.56 732.18M 0.60% +2018-03-26 853.69 833.11 853.69 822.96 740.18M 2.89% +2018-03-23 829.68 851.7 859.93 829.67 898.19M -4.81% +2018-03-22 871.62 889.21 891.3 869 1.01B -1.57% +2018-03-21 885.55 892.02 895.72 885.53 865.14M -0.54% +2018-03-20 890.4 876.61 890.4 875.39 752.09M 1.07% +2018-03-19 880.97 894.4 894.4 880.97 759.60M -1.50% +2018-03-16 894.43 893.24 894.45 889.4 808.50M 0.45% +2018-03-15 890.43 886.98 893.56 883.7 951.00M 0.40% +2018-03-14 886.92 882.39 887.04 880.92 954.40M 0.08% +2018-03-13 886.25 884.54 886.25 879.85 1.09B 0.22% +2018-03-12 884.27 874.15 884.27 873.26 802.34M 2.13% +2018-03-09 865.8 857.8 868.51 857.47 884.78M 1.39% +2018-03-08 853.94 847.31 855.8 846.34 890.98M 1.54% +2018-03-07 841.03 856.43 861.41 841.03 947.32M -2.12% +2018-03-06 859.21 854.91 859.21 850.42 828.94M 1.68% +2018-03-05 845 862.41 863.01 845 747.54M -1.77% +2018-03-02 860.23 846.4 861.08 845.72 768.91M 0.37% +2018-02-28 857.06 866.5 868.53 853.9 820.92M -1.94% +2018-02-27 874.01 880.88 882.04 874 794.50M -0.05% +2018-02-26 874.43 881.36 884.26 869.66 802.09M -0.04% +2018-02-23 874.78 873.52 875.73 871.41 770.22M 0.52% +2018-02-22 870.22 871.72 873.48 863.89 857.86M -0.61% +2018-02-21 875.58 867.92 877.69 864.21 814.58M 1.29% +2018-02-20 864.41 873.99 877.9 861.5 797.24M -1.30% +2018-02-19 875.81 855.78 875.81 855.58 684.36M 3.28% +2018-02-14 848.03 835.6 848.03 830.78 722.67M 2.25% +2018-02-13 829.39 852.94 854.08 829.39 832.91M -1.64% +2018-02-12 843.24 854.09 854.94 843.24 692.30M 0.08% +2018-02-09 842.6 832.13 850.7 832.13 764.45M -2.24% +2018-02-08 861.94 834.89 867.04 824.64 796.31M 3.85% +2018-02-07 829.96 874.75 875.03 829.96 1.03B -3.29% +2018-02-06 858.17 821.24 858.74 814.46 1.06B -0.01% +2018-02-05 858.22 876.63 883.3 858.22 1.04B -4.59% +2018-02-02 899.47 911.46 911.77 887.97 1.37B -0.96% +2018-02-01 908.2 916.78 919.9 901.35 1.41B -0.59% +2018-01-31 913.57 910.89 917.78 903.52 1.20B -0.80% +2018-01-30 920.96 928.72 932.01 918.79 1.24B -0.66% +2018-01-29 927.05 914.26 929.35 914.22 1.28B 1.53% +2018-01-26 913.12 898.53 913.12 895.32 1.08B 1.62% +2018-01-25 898.6 894.21 898.6 887.97 1.03B 0.43% +2018-01-24 894.77 901.62 903.17 891.03 1.01B 0.04% +2018-01-23 894.43 881.68 894.43 877.68 1.05B 2.44% +2018-01-22 873.09 875.95 880.85 864.38 1.13B -0.78% +2018-01-19 879.99 902.85 902.97 875.43 1.16B -2.03% +2018-01-18 898.19 892.5 899.85 887.67 1.26B 1.31% +2018-01-17 886.58 902.37 905.95 884.91 1.21B -1.63% +2018-01-16 901.23 889.23 901.23 884.76 1.01B 1.08% +2018-01-15 891.61 879.56 892.29 865.68 1.03B 2.13% +2018-01-12 873.05 863.07 886.65 857.33 1.18B 2.41% +2018-01-11 852.51 835.23 852.51 830.37 1.29B 2.11% +2018-01-10 834.91 837.63 841.25 820.89 1.10B 0.59% +2018-01-09 829.99 841.39 843.56 827.29 1.20B -1.13% +2018-01-08 839.51 836.07 840.06 829.28 1.23B 1.39% +2018-01-05 828.03 812.05 828.04 812.05 1.23B 2.48% +2018-01-04 808.01 825.11 825.57 802.83 1.35B -1.74% +2018-01-03 822.31 816.3 824.18 812.22 1.20B 1.21% +2018-01-02 812.45 803.63 813.4 800.54 989.20M 1.76% +2017-12-28 798.42 791.76 798.68 790.34 1.07B 0.82% +2017-12-27 791.95 771.33 791.95 770.95 829.59M 3.90% +2017-12-26 762.21 763.96 775.54 762.21 808.32M 0.13% +2017-12-22 761.2 742.15 761.2 740.05 1.08B 2.82% +2017-12-21 740.32 754.54 759.13 740.31 1.21B -1.98% +2017-12-20 755.27 765.62 766.4 755.25 1.40B -1.42% +2017-12-19 766.18 769.87 771.01 754.27 1.69B -0.56% +2017-12-18 770.5 776.09 777.4 770.5 1.13B -0.17% +2017-12-15 771.82 770.27 775.04 766.45 1.05B 0.19% +2017-12-14 770.35 777.25 777.44 764.74 984.96M -0.24% +2017-12-13 772.22 764.33 773.02 763.17 1.14B 1.55% +2017-12-12 760.4 768.3 769.14 755.03 1.02B -0.48% +2017-12-11 764.09 747.99 764.09 745.88 790.67M 2.69% +2017-12-08 744.06 757.21 760.73 743.9 1.16B -1.25% +2017-12-07 753.46 771.47 773.28 744.34 1.47B -1.94% +2017-12-06 768.39 778.28 783.54 765.25 970.29M -0.74% +2017-12-05 774.12 782.14 783.61 773.8 860.35M -1.06% +2017-12-04 782.45 788.02 788.46 778.2 821.39M -0.67% +2017-12-01 787.7 779.54 788.15 776.71 883.78M 2.11% +2017-11-30 771.42 779.84 782.42 769.79 1.05B -1.32% +2017-11-29 781.72 776.75 783.19 770.97 754.77M 1.11% +2017-11-28 773.12 797.29 797.53 773.1 891.36M -2.48% +2017-11-27 792.8 793.81 800.04 783.85 735.82M 0.01% +2017-11-24 792.74 797.97 803.74 792.74 751.77M -0.51% +2017-11-23 796.8 778.84 796.81 773.32 756.16M 2.04% +2017-11-22 780.9 793.79 796.28 779.2 894.40M -1.07% +2017-11-21 789.38 790.35 793.6 782.95 809.26M 0.52% +2017-11-20 785.32 776.74 785.32 776.31 834.84M 1.22% +2017-11-17 775.85 776.32 779.57 770.55 767.76M -0.56% +2017-11-16 780.22 775.46 780.22 759.7 897.36M 1.59% +2017-11-15 768.03 759.55 773.05 755.06 944.94M 1.53% +2017-11-14 756.46 746.88 756.46 742.79 837.11M 2.03% +2017-11-13 741.38 724.76 741.38 724.76 687.07M 2.86% +2017-11-10 720.79 709.85 720.79 709.55 599.90M 1.53% +2017-11-09 709.94 710.71 711.78 705.28 614.81M 0.12% +2017-11-08 709.11 702.69 709.11 701.52 812.37M 1.14% +2017-11-07 701.14 704.83 704.83 697.44 649.89M -0.38% +2017-11-06 703.79 703.2 704.16 699.75 595.34M 0.38% +2017-11-03 701.13 697.43 701.13 695.88 660.96M 0.89% +2017-11-02 694.96 698.14 698.91 691.52 608.89M -0.12% +2017-11-01 695.77 696.65 696.93 694.27 630.56M 0.23% +2017-10-31 694.2 691.07 694.23 689.29 627.10M 0.66% +2017-10-30 689.68 692.76 693.12 688.41 470.69M -0.04% +2017-10-27 689.97 685.2 689.97 682.9 537.10M 1.38% +2017-10-26 680.61 689.94 690.53 680.61 600.27M -1.24% +2017-10-25 689.14 688.83 690.3 684.84 622.30M 0.28% +2017-10-24 687.21 678.55 687.45 678.34 583.16M 1.68% +2017-10-23 675.86 674.98 677.69 674.64 500.02M 0.43% +2017-10-20 672.95 669.06 672.95 667.17 659.09M 0.88% +2017-10-19 667.1 671.22 671.39 664.19 710.60M -0.20% +2017-10-18 668.42 677.42 679.5 667.31 713.75M -0.31% +2017-10-17 670.51 660.61 671.95 660.33 699.95M 1.68% +2017-10-16 659.41 667.26 668.5 652.17 554.31M -0.55% +2017-10-13 663.08 669 672.78 659.1 616.62M -0.52% +2017-10-12 666.54 665.12 666.74 663.37 561.10M 0.64% +2017-10-11 662.31 656.85 662.31 656.76 558.39M 1.18% +2017-10-10 654.59 658.76 659.51 653.91 554.20M 0.27% +2017-09-29 652.82 650.32 653.58 648.68 692.25M 0.73% +2017-09-28 648.09 651.92 653.38 648.09 583.37M -0.18% +2017-09-27 649.24 645.02 650.71 644.56 646.03M 1.06% +2017-09-26 642.4 638.58 645.73 637.36 820.36M 0.06% +2017-09-25 642.04 649.11 653.05 638.92 900.59M -1.06% +2017-09-22 648.95 660.6 662.39 647.28 899.64M -1.84% +2017-09-21 661.11 671.32 672.6 658.64 699.82M -1.04% +2017-09-20 668.05 676.6 677.29 668.05 688.12M -0.95% +2017-09-19 674.48 677.57 677.97 670.07 659.35M -0.21% +2017-09-18 675.87 674.66 677.14 672.58 585.75M 0.68% +2017-09-15 671.3 662.9 671.31 662.9 645.61M 0.89% +2017-09-14 665.41 660.15 665.47 659.25 627.08M 0.96% +2017-09-13 659.09 662.94 662.94 658.54 672.49M -0.15% +2017-09-12 660.05 660.03 660.56 658.05 652.32M 0.54% +2017-09-11 656.53 657.68 659.47 654.92 578.33M 0.34% +2017-09-08 654.29 659.83 660.63 653.34 646.28M -0.64% +2017-09-07 658.48 655.44 659.12 655.36 499.88M 0.90% +2017-09-06 652.59 649.23 653.44 649.23 568.48M 0.59% +2017-09-05 648.75 655.4 656.22 645.97 621.05M -0.33% +2017-09-04 650.89 643.99 655.39 643.98 590.47M -1.68% +2017-09-01 661.99 660.71 662.39 658.65 566.07M 0.63% +2017-08-31 657.83 657.13 658.03 655.64 616.04M 0.43% +2017-08-30 655 656.9 657.43 654.49 639.53M 0.16% +2017-08-29 653.96 650.28 654.02 647.13 572.88M 0.16% +2017-08-28 652.92 652.37 652.94 649.54 513.76M 0.41% +2017-08-25 650.27 649.22 650.76 648.44 585.02M 0.40% +2017-08-24 647.71 645.1 647.99 644.98 500.09M 0.62% +2017-08-23 643.71 647.79 647.79 643.65 559.53M -0.09% +2017-08-22 644.26 643.26 644.38 642.64 649.77M 0.53% +2017-08-21 640.85 645.35 645.35 640.84 585.92M -0.42% +2017-08-18 643.58 636.94 643.86 636.44 528.46M 0.23% +2017-08-17 642.11 638.12 642.28 635.74 531.89M 1.13% +2017-08-16 634.91 634.44 635.97 634.1 607.43M 0.88% +2017-08-14 629.37 632.52 633.99 629.26 548.28M 0.16% +2017-08-11 628.34 629.81 635.29 626.08 606.43M -1.83% +2017-08-10 640.04 642.8 646.56 635.06 770.42M -0.44% +2017-08-09 642.87 649.39 650.09 642.87 848.95M -1.35% +2017-08-08 651.67 650.78 651.91 645.73 607.64M 0.51% +2017-08-07 648.39 643.36 650.01 642.82 455.72M 1.06% +2017-08-04 641.58 644.8 648.34 638.87 459.05M -0.23% +2017-08-03 643.09 658.7 658.94 641.63 528.20M -2.19% +2017-08-02 657.52 654.85 658.28 654.83 494.74M 0.67% +2017-08-01 653.12 650.89 655.07 649.7 487.76M 0.41% +2017-07-31 650.47 648.84 651.83 643.77 504.71M -0.38% +2017-07-28 652.95 665.08 665.08 651.84 559.70M -2.03% +2017-07-27 666.48 669.22 670.6 664.53 527.89M -0.11% +2017-07-26 667.22 672.43 672.63 664.13 593.93M -0.48% +2017-07-25 670.47 678.7 679.48 670.1 677.77M -1.01% +2017-07-24 677.32 678.59 679.46 676.63 529.20M 0.11% +2017-07-21 676.6 677.84 678.15 674.6 523.73M 0.01% +2017-07-20 676.51 674.06 677.59 672.37 569.94M 0.74% +2017-07-19 671.53 666.3 671.53 666.3 500.86M 1.13% +2017-07-18 664.02 661.16 664.04 661.16 570.28M 0.63% +2017-07-17 659.89 656.97 659.89 656.97 415.38M 0.88% +2017-07-14 654.11 654.24 655.45 651.27 533.48M 0.22% +2017-07-13 652.69 654.01 655.16 651.6 490.89M 0.24% +2017-07-12 651.1 657.06 657.9 651.09 586.11M -0.75% +2017-07-11 656.01 659.27 659.91 654.5 541.96M -0.28% +2017-07-10 657.86 666.19 666.19 657.67 512.85M -0.89% +2017-07-07 663.77 662.66 664.29 660.99 551.55M 0.00% +2017-07-06 663.79 663.79 665.05 662.67 555.48M 0.34% +2017-07-05 661.54 657.7 661.58 657.69 565.08M 0.82% +2017-07-04 656.19 662.17 663.85 654.06 735.10M -0.72% +2017-07-03 660.97 671.17 671.17 660.04 560.80M -1.21% +2017-06-30 669.04 665.67 669.12 665.57 511.58M 0.16% +2017-06-29 668 670.1 670.56 666 515.38M 0.32% +2017-06-28 665.89 671.26 672.36 665.89 601.76M -1.00% +2017-06-27 672.63 671.7 673.13 670.87 639.73M 0.64% +2017-06-26 668.36 670.59 670.78 667.71 586.20M -0.09% +2017-06-23 668.93 665.19 669.05 665.02 560.31M 0.85% +2017-06-22 663.28 667.99 668.36 663.26 700.69M -0.37% +2017-06-21 665.77 668.41 668.44 662.68 615.99M -0.54% +2017-06-20 669.41 678.72 678.82 669.41 733.97M -0.89% +2017-06-19 675.44 672.72 675.71 672.25 580.05M 0.71% +2017-06-16 670.7 670.77 670.82 667.73 608.34M 0.13% +2017-06-15 669.82 672.97 673.1 664.99 672.67M -0.26% +2017-06-14 671.59 673.02 674.36 670.26 645.51M 0.35% +2017-06-13 669.23 666.07 669.26 666.07 626.94M 0.66% +2017-06-12 664.86 672.09 672.12 664.12 579.52M -1.38% +2017-06-09 674.15 672.14 674.15 671.2 623.34M 0.62% +2017-06-08 669.97 668.25 670.05 667 672.77M 0.53% +2017-06-07 666.46 664.07 666.58 661.1 790.91M 0.63% +2017-06-05 662.32 660.77 662.37 659.76 583.26M 0.54% +2017-06-02 658.78 656.43 658.82 655.82 638.03M 0.76% +2017-06-01 653.83 653.57 654.23 651.1 670.48M 0.27% +2017-05-31 652.04 650.51 652.52 649.51 664.05M 0.46% +2017-05-30 649.06 645.09 649.09 644.34 599.18M 0.95% +2017-05-29 642.98 648.15 648.22 642.75 626.64M -0.47% +2017-05-26 646.01 644.97 646.45 644.3 656.94M 0.46% +2017-05-25 643.02 648.25 648.29 642.87 766.86M -0.47% +2017-05-24 646.04 646.44 648.05 645.03 844.30M 0.20% +2017-05-23 644.73 644.59 645.44 644 800.75M 0.33% +2017-05-22 642.62 645.04 645.16 641.6 753.24M 0.03% +2017-05-19 642.45 640.33 643.06 639.17 726.63M 0.68% +2017-05-18 638.12 633.4 638.16 633.14 785.43M -0.30% +2017-05-17 640.01 640.87 641.48 638.93 624.36M 0.14% +2017-05-16 639.11 646.5 646.5 638.43 723.81M -0.97% +2017-05-15 645.38 644.59 646.31 642.79 699.77M 0.26% +2017-05-12 643.73 648.56 648.56 642.96 762.39M -0.59% +2017-05-11 647.58 644.44 647.58 643.35 731.36M 0.76% +2017-05-10 642.68 645.7 645.7 641.54 768.71M -0.11% +2017-05-08 643.39 638.36 643.39 638.09 550.91M 1.30% +2017-05-04 635.11 628.1 635.11 628.1 509.16M 1.39% +2017-05-02 626.43 629.21 629.53 626.4 596.10M -0.29% +2017-04-28 628.24 632.83 632.83 627.28 755.49M -0.45% +2017-04-27 631.11 636.24 636.29 630.92 682.48M -0.63% +2017-04-26 635.11 635.05 635.38 634.3 753.71M 0.40% +2017-04-25 632.57 629.21 632.57 629.21 820.88M 0.95% +2017-04-24 626.62 635.58 635.58 626.62 709.23M -1.31% +2017-04-21 634.96 638.02 638.02 633.7 700.92M -0.13% +2017-04-20 635.8 636.87 637.49 635.44 875.20M -0.03% +2017-04-19 635.99 634.93 636.42 633.64 814.03M 0.20% +2017-04-18 634.73 632.4 634.82 630.27 914.10M 0.84% +2017-04-17 629.47 621.45 629.47 621.45 599.17M 1.82% +2017-04-14 618.24 623.14 624.73 617.72 699.92M -0.90% +2017-04-13 623.87 622.49 624.15 622.38 742.49M 0.39% +2017-04-12 621.45 622.54 622.73 619.27 695.61M -0.03% +2017-04-11 621.64 620.25 625.18 614.21 813.38M 0.36% +2017-04-10 619.41 633.24 633.24 617.16 865.60M -2.20% +2017-04-07 633.32 632.16 633.49 629.61 833.21M 0.45% +2017-04-06 630.46 630.59 630.59 625.2 873.35M 0.05% +2017-04-05 630.17 627.89 630.17 626.94 923.74M 0.75% +2017-04-04 625.49 629.23 629.78 625.2 994.55M -0.48% +2017-04-03 628.52 621.47 628.52 620.34 767.67M 1.49% +2017-03-31 619.28 616.2 619.48 615.43 775.56M 0.75% +2017-03-30 614.68 615.34 615.43 613.09 799.65M 0.17% +2017-03-29 613.63 614.65 614.66 612.55 788.08M 0.22% +2017-03-28 612.28 608.75 612.28 607.98 806.00M 0.86% +2017-03-27 607.07 609.63 611.03 606.96 813.81M -0.18% +2017-03-24 608.18 607.34 608.28 605.59 746.35M 0.44% +2017-03-23 605.53 609.36 609.68 604.48 824.07M -0.34% +2017-03-22 607.57 608.36 611.49 606.8 718.84M -0.35% +2017-03-21 609.73 610.7 612.13 608.66 831.31M 0.10% +2017-03-20 609.11 613.73 613.73 607.48 735.06M -0.68% +2017-03-17 613.26 615.09 615.09 611.65 823.31M -0.10% +2017-03-16 613.88 611.48 613.88 610.6 904.94M 0.85% +2017-03-15 608.68 615.38 615.54 608.03 1.07B -0.89% +2017-03-14 614.12 617.07 617.21 613.93 1.06B -0.24% +2017-03-13 615.59 613.79 615.87 613.44 805.13M 0.54% +2017-03-10 612.26 607.01 612.26 596.85 1.24B 1.01% +2017-03-09 606.13 607.58 610.58 605.3 885.24M 0.06% +2017-03-08 605.75 607.15 607.42 604.8 882.87M -0.05% +2017-03-07 606.05 603.57 606.1 602.95 1.02B 0.33% +2017-03-06 604.05 598.98 604.29 597.66 707.69K 0.55% +2017-03-03 600.73 607.59 607.59 597.43 902.04K -1.35% +2017-03-02 608.93 614.58 614.59 608.61 705.55K -0.53% +2017-02-28 612.2 613.67 614.36 611.13 675.83K 0.01% +2017-02-27 612.12 615.77 615.83 612.12 617.49K -0.43% +2017-02-24 614.75 619.35 620.04 614.71 967.38K -0.47% +2017-02-23 617.67 622.41 622.96 617.67 811.18K -0.60% +2017-02-22 621.39 623.88 624.13 621.39 964.76K -0.17% +2017-02-21 622.47 621.49 622.84 620.98 1.17M 0.40% +2017-02-20 619.97 620.18 620.46 618.98 918.04K 0.21% +2017-02-17 618.7 615.72 619.4 615.52 1.12M 0.34% +2017-02-16 616.58 617.86 617.96 613.94 962.59K 0.10% +2017-02-15 615.95 612.7 616.17 612.16 895.64K 0.72% +2017-02-14 611.54 613.23 613.35 609.52 836.26K -0.07% +2017-02-13 611.94 611.59 611.94 609.36 867.00K 0.22% +2017-02-10 610.58 612.38 613.53 609.84 1.11M -0.08% +2017-02-09 611.04 610.11 611.22 607.37 1.05M 0.37% +2017-02-08 608.79 609.72 609.84 604.75 722.44K 0.01% +2017-02-07 608.72 611.65 612.62 606.59 683.06K -0.37% +2017-02-06 610.96 610.79 611.44 607.77 654.54K 0.29% +2017-02-03 609.21 614.37 614.83 606.72 1.22M -0.62% +2017-02-02 613.04 623.46 623.46 613.02 1.27M -1.71% +2017-02-01 623.68 617.3 623.68 617.26 938.21K 1.23% +2017-01-31 616.13 616.77 618.32 615.06 727.04K -0.11% +2017-01-26 616.81 611.43 616.81 610.05 639.75K 1.18% +2017-01-25 609.64 615.37 616.72 609.25 773.89K -0.54% +2017-01-24 612.93 616.36 616.95 612.89 682.29K -0.50% +2017-01-23 615.99 623.28 623.65 615.99 697.95K -0.99% +2017-01-20 622.12 626.5 626.86 622.12 721.93K -0.65% +2017-01-19 626.19 629.63 630.26 626.19 711.78K -0.11% +2017-01-18 626.89 624.87 626.89 621.7 673.24K 0.46% +2017-01-17 624 628.3 630.16 623.49 752.49K -0.62% +2017-01-16 627.88 636.77 636.8 627.28 649.97K -1.07% +2017-01-13 634.68 633.88 637.47 631.67 754.60K 0.29% +2017-01-12 632.87 639.04 639.13 632.21 824.13K -0.79% +2017-01-11 637.9 637.56 639.29 637.19 918.74K 0.18% +2017-01-10 636.73 642.85 643.25 636.26 802.07K -0.84% +2017-01-09 642.15 645.92 645.92 642.15 667.26K -0.24% +2017-01-06 643.68 643.96 644.17 641.96 758.43K 0.19% +2017-01-05 642.48 642.01 642.64 640.87 811.28K 0.42% +2017-01-04 639.79 638.73 639.91 636.74 617.47K 0.51% +2017-01-03 636.57 633.3 636.65 633.1 622.54K 0.72% +2017-01-02 632.04 632.89 633 629.54 512.16K 0.10% +2016-12-29 631.44 626.21 631.51 624.23 582.80K 0.66% +2016-12-28 627.27 622.26 627.33 621.07 628.29K 1.44% +2016-12-27 618.38 616.66 619.42 616.66 692.44K 0.52% +2016-12-26 615.16 621.15 621.15 615.16 688.88K -0.74% +2016-12-23 619.75 617.14 620.47 616.3 701.66K 0.62% +2016-12-22 615.93 619.61 620.16 615.91 873.52K -0.44% +2016-12-21 618.63 620.34 621.05 616.22 841.53K 0.10% +2016-12-20 617.99 624.29 624.81 617.98 664.48K -0.77% +2016-12-19 622.77 624.23 624.23 620.42 648.97K 0.11% +2016-12-16 622.08 622.52 623.04 617.93 771.34K 0.24% +2016-12-15 620.61 610.51 620.61 610.12 597.47K 1.33% +2016-12-14 612.47 614.59 615.71 611.48 698.08K 0.23% +2016-12-13 611.09 604.31 611.17 601.69 638.11K 1.33% +2016-12-12 603.08 599.1 603.12 598.4 625.82K 1.47% +2016-12-09 594.35 585.8 594.53 585.24 603.17K 1.66% +2016-12-08 584.62 581.88 586.46 581.11 672.42K 1.05% +2016-12-07 578.52 584.12 584.88 573.54 601.71K -0.49% +2016-12-06 581.35 578.18 583.23 578.18 546.04K 1.08% +2016-12-05 575.12 584.56 584.62 575.12 620.84K -1.98% +2016-12-02 586.73 593.21 593.45 586.73 554.18K -1.20% +2016-12-01 593.85 596.52 596.89 591.64 635.17K -0.38% +2016-11-30 596.11 597.38 597.49 594.13 560.83K 0.01% +2016-11-29 596.07 592.55 597.29 590.84 802.67K 0.51% +2016-11-28 593.05 599.41 600.13 593.05 551.35K -0.80% +2016-11-25 597.82 592.6 597.87 591.17 535.64K 0.87% +2016-11-24 592.65 600.49 603.13 590.49 603.32K -1.27% +2016-11-23 600.29 612.36 612.41 599.89 622.22K -1.71% +2016-11-22 610.74 612.42 614.79 608.67 649.05K 0.23% +2016-11-21 609.33 618.63 618.63 609.1 628.63K -1.76% +2016-11-18 620.26 628.72 628.72 619.58 619.86K -1.19% +2016-11-17 627.76 629.05 629.08 624.52 666.42K -0.01% +2016-11-16 627.83 620.81 627.83 620.81 601.59K 1.68% +2016-11-15 617.43 621.82 623.2 616.53 532.45K -0.61% +2016-11-14 621.23 622.6 623.01 620.38 478.29K -0.11% +2016-11-11 621.89 622.45 625.46 618.38 515.27K -0.22% +2016-11-10 623.23 615.16 623.23 614.86 624.34K 3.92% +2016-11-09 599.74 626.53 627.02 581.64 1.07M -3.92% +2016-11-08 624.19 626.39 626.5 621.35 534.25K 0.32% +2016-11-07 622.17 614.93 622.17 614.93 530.28K 1.86% +2016-11-04 610.82 610.07 611.76 605.78 505.83K 0.14% +2016-11-03 609.99 602.33 613.57 602.31 494.00K 0.65% +2016-11-02 606.06 624.46 624.58 606.04 632.69K -3.24% +2016-11-01 626.38 621.69 631.2 621.69 595.63K 0.27% +2016-10-31 624.68 638.62 638.62 623.37 558.28K -2.42% +2016-10-28 640.17 648.9 648.93 640.16 505.76K -1.30% +2016-10-27 648.57 636.47 648.66 636.47 468.34K 2.06% +2016-10-26 635.51 638.07 639 626.66 729.25K -0.73% +2016-10-25 640.17 648.4 649.02 636.4 629.44K -1.19% +2016-10-24 647.88 654.01 654.8 647.34 561.06K -0.60% +2016-10-21 651.77 656.02 656.99 651.37 506.79K -0.60% +2016-10-20 655.68 663.06 663.49 655.02 555.91K -0.84% +2016-10-19 661.26 662.46 664.23 660.63 527.73K 0.15% +2016-10-18 660.29 660.58 662.34 658.54 524.44K 0.07% +2016-10-17 659.83 666.26 666.28 659.14 512.03K -0.77% +2016-10-14 664.92 664.43 666.04 663.51 608.38K 0.28% +2016-10-13 663.09 671.69 671.8 663 599.63K -1.02% +2016-10-12 669.95 668.09 672.12 667.91 594.00K -0.10% +2016-10-11 670.64 676.09 677.29 669.22 644.49K -0.61% +2016-10-10 674.74 676.02 678.7 674.08 643.59K -0.17% +2016-10-07 675.9 685.96 686.24 675.6 702.66K -1.23% +2016-10-06 684.33 686.69 687.93 684.14 640.77K -0.16% +2016-10-05 685.44 686.03 687.33 684.37 587.03K -0.06% +2016-10-04 685.88 682.32 686.8 681.28 533.48K 0.69% +2016-09-30 681.21 688.49 688.49 680.1 680.61K -1.25% +2016-09-29 689.83 689.34 690.44 688.43 743.93K 0.45% +2016-09-28 686.76 689.6 690.16 686.76 642.95K -0.18% +2016-09-27 687.99 685.15 688.11 683.29 720.81K 0.18% +2016-09-26 686.76 688.89 690.57 686.75 774.55K -0.27% +2016-09-23 688.59 687.16 688.99 685.29 793.55K 0.49% +2016-09-22 685.24 682.94 685.87 682.18 946.75K 1.03% +2016-09-21 678.28 676.56 678.36 675.7 893.91K 0.56% +2016-09-20 674.51 667.16 674.71 666.77 731.45K 1.18% +2016-09-19 666.64 661.81 666.76 661.81 713.22K 0.98% +2016-09-13 660.15 659.48 661.06 657.03 623.13K 1.11% +2016-09-12 652.91 654.49 660.4 652.91 772.57K -1.82% +2016-09-09 664.99 667.46 667.46 659.67 747.61K -0.36% +2016-09-08 667.4 673.6 675.15 660.84 914.88K -0.76% +2016-09-07 672.49 681.01 681.89 672.49 691.59K -1.00% +2016-09-06 679.26 681.14 681.52 677.86 746.49K -0.03% +2016-09-05 679.49 680.02 681.14 678.48 557.78K 0.38% +2016-09-02 676.91 673.16 677.16 670.96 582.99K 0.84% +2016-09-01 671.29 664.33 671.37 663.86 649.76K 1.15% +2016-08-31 663.69 668.63 669.05 656.21 610.79K -0.59% +2016-08-30 667.61 667.2 671.49 665.6 591.65K 0.61% +2016-08-29 663.58 679.16 679.17 663.53 723.16K -2.48% +2016-08-26 680.43 684.92 684.92 679.26 727.82K -0.52% +2016-08-25 683.96 688.8 688.99 683.83 645.69K -0.56% +2016-08-24 687.78 689.86 690.44 687.61 650.95K 0.06% +2016-08-23 687.38 688.68 692.19 687.37 663.72K -0.11% +2016-08-22 688.15 697.5 697.54 688.15 628.97K -1.16% +2016-08-19 696.2 698.87 699.05 695.87 544.26K -0.10% +2016-08-18 696.93 696.94 697.65 695.13 624.44K 0.47% +2016-08-17 693.67 697.98 698.02 688.14 641.49K -0.74% +2016-08-16 698.87 706.4 706.4 698.87 567.65K -0.89% +2016-08-12 705.18 705.22 705.5 702.87 698.28K 0.26% +2016-08-11 703.33 709.3 709.67 702.56 708.25K -0.58% +2016-08-10 707.46 703.74 707.94 702.39 662.93K 0.96% +2016-08-09 700.73 697.86 701.93 697.42 638.76K 0.62% +2016-08-08 696.43 698.67 698.8 694.36 588.31K 0.05% +2016-08-05 696.09 703.87 704.03 694.49 638.36K -0.80% +2016-08-04 701.67 701.2 703.72 700.95 687.56K 0.48% +2016-08-03 698.32 700.4 700.43 694.88 738.01K -0.37% +2016-08-02 700.9 704.25 704.56 700.32 725.68K -0.40% +2016-08-01 703.72 708.84 708.94 703.72 693.87K -0.36% +2016-07-29 706.24 705.39 706.83 705.13 757.89K 0.35% +2016-07-28 703.78 702.94 705.23 701.16 789.21K 0.38% +2016-07-27 701.09 707.27 708.1 700.94 774.19K -0.61% +2016-07-26 705.4 705.8 705.99 702.98 1.01M 0.06% +2016-07-25 704.96 710.21 710.42 704.83 896.61K -0.36% +2016-07-22 707.54 708.89 708.89 706.16 1.13M -0.08% +2016-07-21 708.12 708.7 709.89 707.82 959.60K 0.44% +2016-07-20 705.03 704.02 705.35 703.2 922.40K 0.37% +2016-07-19 702.44 703.41 703.98 700.83 1.06M 0.22% +2016-07-18 700.9 701.95 702.17 698.69 898.00K 0.09% +2016-07-15 700.28 706.21 706.21 699.24 1.13M -0.44% +2016-07-14 703.34 704.13 704.13 699.03 1.10M 0.10% +2016-07-13 702.65 703.53 704.69 702.04 1.06M 0.46% +2016-07-12 699.4 700.09 700.82 696.38 772.83K 0.31% +2016-07-11 697.25 695.46 697.26 692.75 669.14K 0.67% +2016-07-08 692.6 698.61 698.69 688.81 860.52K -0.48% +2016-07-07 695.95 689.91 696.18 689.91 989.52K 1.52% +2016-07-06 685.51 691.42 692.88 680.32 1.22M -1.04% +2016-07-05 692.73 690.11 692.8 687 913.01K 0.67% +2016-07-04 688.15 688 688.2 685.27 975.93K 0.57% +2016-07-01 684.26 679.21 684.82 679.21 880.66K 1.36% +2016-06-30 675.09 675.4 676.53 673.11 940.04K 0.78% +2016-06-29 669.88 666.73 672.11 664.69 926.79K 1.60% +2016-06-28 659.3 643.06 660.03 641.17 1.09M 1.72% +2016-06-27 648.12 629.21 650.61 626.99 1.01M 0.15% +2016-06-24 647.16 687.4 688.12 631.18 1.59M -4.76% +2016-06-23 679.52 686.36 686.45 674.04 1.03M -1.26% +2016-06-22 688.18 689.27 690.63 688.18 998.58K -0.05% +2016-06-21 688.55 691.54 691.85 685.35 952.81K -0.06% +2016-06-20 688.95 682.91 689.11 682.91 1.01M 1.49% +2016-06-17 678.86 685.15 687.22 674.82 1.25M -0.20% +2016-06-16 680.25 697.27 697.63 677.82 1.18M -2.07% +2016-06-15 694.66 693.24 696.79 687.68 869.16K 0.25% +2016-06-14 692.94 693.6 697.24 687.56 810.20K -0.38% +2016-06-13 695.61 702.58 702.58 695.61 820.57K -1.58% +2016-06-10 706.81 705.31 707.11 703.55 989.96K 0.25% +2016-06-09 705.08 706.32 707.81 696.53 1.16M 0.15% +2016-06-08 703.99 705.69 705.69 702.39 826.05K -0.11% +2016-06-07 704.77 703.82 705.82 703.55 774.26K 0.48% +2016-06-03 701.43 703.44 703.5 698.79 889.69K 0.04% +2016-06-02 701.15 702.26 702.41 699.06 853.81K 0.16% +2016-06-01 700.03 699.49 700.63 698.76 711.43K 0.23% +2016-05-31 698.45 692.82 698.45 691.93 672.76K 0.92% +2016-05-30 692.06 694 694.34 689.93 689.07K 0.08% +2016-05-27 691.54 689.96 692.02 688.81 710.88K 0.52% +2016-05-26 687.94 691.9 692.64 686.62 831.82K -0.20% +2016-05-25 689.33 693.65 693.65 688 1.00M 0.24% +2016-05-24 687.71 691.92 692.05 686.87 901.40K -0.48% +2016-05-23 691 688.87 691.68 688.53 727.50K 0.89% +2016-05-20 684.92 679.65 686.44 679.65 798.55K 0.81% +2016-05-19 679.39 685.36 686.61 678.48 748.92K -0.66% +2016-05-18 683.87 694.9 694.9 683.81 697.23K -1.74% +2016-05-17 695.95 703.08 703.24 693.07 712.25K -0.79% +2016-05-16 701.46 705.03 705.04 701.25 660.23K -0.41% +2016-05-13 704.37 705.85 705.92 703.65 617.57K -0.10% +2016-05-12 705.04 702.46 706.49 699.87 614.18K 0.16% +2016-05-11 703.94 704.32 704.53 701.29 637.89K 0.53% +2016-05-10 700.23 693.47 700.53 693.44 569.99K 1.22% +2016-05-09 691.82 696.66 697.14 690.85 630.40K -0.34% +2016-05-04 694.17 698.02 698.3 693.25 826.62K -0.64% +2016-05-03 698.66 693.67 699.24 693.67 819.12K 1.22% +2016-05-02 690.27 700.43 700.74 690.27 681.22K -1.36% +2016-04-29 699.77 699.89 700.14 695.82 645.84K 0.01% +2016-04-28 699.7 702.04 703.95 699.68 665.30K 0.03% +2016-04-27 699.52 704.42 704.59 699.41 757.03K -0.36% +2016-04-26 702.06 705.51 705.51 700.76 778.24K -0.23% +2016-04-25 703.7 705.37 705.44 702.42 700.18K 0.09% +2016-04-22 703.05 702.9 703.89 700.98 702.67K 0.20% +2016-04-21 701.62 702.21 702.32 698.39 834.15K 0.25% +2016-04-20 699.86 703.55 704.44 699.85 737.25K -0.26% +2016-04-19 701.68 697.31 701.8 696.22 684.13K 0.91% +2016-04-18 695.34 695.78 695.98 693 706.82K -0.04% +2016-04-15 695.62 696.37 697 693.8 693.55K 0.32% +2016-04-14 693.42 698.03 698.26 691.65 704.05K 0.00% +2016-04-12 693.45 693.8 695.22 691.52 635.36K 0.06% +2016-04-11 693.01 700.04 700.36 693.01 558.31K -0.59% +2016-04-08 697.1 696.47 697.28 695.05 631.39K 0.00% +2016-04-07 697.13 696.91 697.73 695.48 690.09K 0.45% +2016-04-06 694.03 697.11 697.11 692.82 642.75K -0.24% +2016-04-05 695.7 698.3 698.3 693.05 584.19K -0.18% +2016-04-04 696.98 693.8 697 692.73 551.84K 0.91% +2016-04-01 690.69 690.18 694.98 689.05 556.93K 0.34% +2016-03-31 688.38 693.02 693.13 687.09 642.66K -0.40% +2016-03-30 691.13 690.85 692.17 690.04 697.65K 0.67% +2016-03-29 686.5 678.75 686.5 678.72 666.72K 1.48% +2016-03-28 676.51 685.06 685.46 676.28 648.97K -0.98% +2016-03-25 683.2 688.3 688.81 682.78 657.65K -0.45% +2016-03-24 686.26 689.87 691.03 686.11 678.67K -0.45% +2016-03-23 689.39 692.56 693.47 689.39 705.68K -0.31% +2016-03-22 691.51 694.27 694.96 689.8 679.12K -0.13% +2016-03-21 692.42 698.59 698.88 691.55 638.84K -0.37% +2016-03-18 695.02 694.86 695.59 692.42 699.04K 0.51% +2016-03-17 691.49 698.77 699.76 691.32 632.36K -0.28% +2016-03-16 693.44 694.45 699.71 691.99 594.12K 0.01% +2016-03-15 693.34 692.78 697.91 692.61 571.46K 0.33% +2016-03-14 691.05 693.06 696.11 691.05 475.20K 0.27% +2016-03-11 689.17 686.33 689.52 686.09 506.07K 0.23% +2016-03-10 687.6 682.3 687.6 682.3 534.80K 1.17% +2016-03-09 679.64 673.93 680.53 673.62 452.10K 0.79% +2016-03-08 674.32 675.07 677.06 666.3 554.62K 0.31% +2016-03-07 672.21 677.31 678.95 671.34 546.25K -0.24% +2016-03-04 673.84 670.44 674.69 668.99 531.82K 0.72% +2016-03-03 669.01 664.94 669.1 660.79 543.36K 1.02% +2016-03-02 662.25 658.95 662.31 658.64 518.36K 1.63% +2016-02-29 651.62 652.26 652.87 648.07 575.18K 0.36% +2016-02-26 649.3 649.33 651.09 647.03 459.52K 0.47% +2016-02-25 646.27 648.58 650.58 644.06 570.05K 0.36% +2016-02-24 643.98 640.75 647.39 639.54 583.84K 0.26% +2016-02-23 642.31 655.08 655.22 641.56 686.74K -1.20% +2016-02-22 650.14 646.35 651.13 644.15 527.93K 0.87% +2016-02-19 644.56 638.8 645.02 637.12 445.69K 0.96% +2016-02-18 638.43 633.44 638.43 633.29 492.30K 2.40% +2016-02-17 623.49 637.25 638.97 623.13 520.29K -1.80% +2016-02-16 634.95 626.85 635.99 626.85 493.95K 2.19% +2016-02-15 621.37 617.06 621.73 609.31 544.90K 2.12% +2016-02-12 608.45 639.33 640.93 594.75 731.13K -6.06% +2016-02-11 647.69 665.7 666.99 647.68 526.06K -4.93% +2016-02-05 681.31 683.43 684.43 680.2 511.58K -0.34% +2016-02-04 683.62 683.57 684.71 678.47 536.98K 0.39% +2016-02-03 680.94 681.95 684.16 676.74 488.89K -0.57% +2016-02-02 684.86 685.68 686.97 683.14 553.70K -0.10% +2016-02-01 685.55 687.65 688.15 681.9 450.23K 0.40% +2016-01-29 682.8 683.76 683.76 677.07 579.44K 0.22% +2016-01-28 681.29 675.56 681.52 672.66 601.86K 0.89% +2016-01-27 675.25 683.75 684.84 673.21 636.70K -0.53% +2016-01-26 678.85 679.1 682.4 677.29 526.89K -0.38% +2016-01-25 681.43 677.14 681.85 675.24 463.15K 1.56% +2016-01-22 670.95 672.13 673.72 662.81 552.17K 0.77% +2016-01-21 665.84 671.37 673.84 661.23 578.09K -0.57% +2016-01-20 669.68 684.69 685.62 659.72 752.78K -1.70% +2016-01-19 681.25 683.22 685.2 674.93 605.47K -0.35% +2016-01-18 683.63 671.96 683.87 671.96 542.38K 0.77% +2016-01-15 678.43 693.07 693.55 676.53 595.83K -0.70% +2016-01-14 683.19 675.86 683.49 674.29 561.17K -0.41% +2016-01-13 686.03 677.35 686.03 677.35 729.67K 2.19% +2016-01-12 671.3 679.1 682.26 671.23 575.16K -0.54% +2016-01-11 674.96 681.62 685.64 674.1 586.44K -1.11% +2016-01-08 682.56 668.03 682.56 662.28 710.75K 0.43% +2016-01-07 679.66 687.5 690.65 675.01 692.15K -1.11% +2016-01-06 687.27 687 689.11 675.48 747.61K 0.47% +2016-01-05 684.07 670.45 684.07 670.44 741.69K 0.93% +2016-01-04 677.79 686.41 691.56 677.79 502.71K -0.67% +2015-12-30 682.35 677.08 683.34 674.87 512.43K 1.36% +2015-12-29 673.22 656.82 673.23 656.82 558.69K 3.25% +2015-12-28 652.05 657.57 658.25 651.63 596.02K -0.68% +2015-12-24 656.53 662.83 663.17 656.53 671.33K -0.47% +2015-12-23 659.6 665.89 665.89 659.58 778.69K -0.58% +2015-12-22 663.42 671.39 671.39 661.52 695.15K -0.78% +2015-12-21 668.65 665.62 669.25 665.53 540.20K 0.18% +2015-12-18 667.45 654.36 667.45 652.98 592.66K 1.42% +2015-12-17 658.11 653.92 658.15 649.44 623.23K 1.67% +2015-12-16 647.27 646.75 650.55 646.45 652.61K 1.17% +2015-12-15 639.78 634.4 640.24 633.32 605.00K 1.49% +2015-12-14 630.37 642.98 642.98 630.37 628.07K -3.54% +2015-12-11 653.48 660.87 661.99 651.35 811.87K -0.70% +2015-12-10 658.08 663.69 666.34 652.06 993.27K -0.90% +2015-12-09 664.08 668.17 671.26 664.08 854.06K -0.65% +2015-12-08 668.42 682.73 683.62 666.31 717.57K -2.18% +2015-12-07 683.34 691.35 691.48 683.34 695.48K -0.35% +2015-12-04 685.77 683.47 688.95 683.14 776.61K -0.72% +2015-12-03 690.77 688.52 690.97 683.79 770.23K 0.07% +2015-12-02 690.32 694.78 695.2 690.32 786.53K -0.24% +2015-12-01 691.95 690.49 692.11 687.97 668.62K 0.52% +2015-11-30 688.38 695.69 695.81 683.52 638.85K -0.84% +2015-11-27 694.21 696.89 698.18 692.73 769.69K 0.11% +2015-11-26 693.42 691.67 694.38 691.57 786.56K 0.67% +2015-11-25 688.78 689.41 690.25 687.5 864.20K 0.13% +2015-11-24 687.86 688.94 689.57 686.69 823.48K -0.06% +2015-11-23 688.29 688.24 689.11 686.24 669.72K 0.46% +2015-11-20 685.16 681.98 685.67 680.87 861.69K 0.67% +2015-11-19 680.57 678.97 680.57 675.51 856.88K 1.48% +2015-11-18 670.67 673.87 676.7 670.67 992.77K -0.22% +2015-11-17 672.17 666.9 672.4 666.81 753.63K 1.97% +2015-11-16 659.2 659.4 665.27 656.97 634.99K -1.69% +2015-11-13 670.52 667.58 670.76 664.67 763.41K -0.37% +2015-11-12 672.99 670.6 674.83 670.6 618.86K 0.87% +2015-11-11 667.21 657.66 667.45 657.66 634.89K 1.60% +2015-11-10 656.7 667.14 667.25 650.56 680.03K -2.25% +2015-11-09 671.84 694.06 694.06 670.66 715.40K -3.22% +2015-11-06 694.21 697.56 698.39 692.23 771.77K -0.03% +2015-11-05 694.43 688.27 694.43 687.9 765.54K 1.20% +2015-11-04 686.18 683.98 686.18 680.54 783.69K 0.59% +2015-11-03 682.13 684.28 685.31 678.45 728.40K 0.31% +2015-11-02 680.01 683.54 684.94 679.85 668.40K -0.53% +2015-10-30 683.63 691.26 692.42 681.72 757.47K -1.01% +2015-10-29 690.63 696.27 696.47 689.72 818.16K -0.42% +2015-10-28 693.53 689.9 693.95 686.96 711.51K 0.76% +2015-10-27 688.32 691.8 693 687.68 653.26K -0.35% +2015-10-26 690.73 687.01 690.85 685.88 722.33K 1.28% +2015-10-23 681.97 682.75 683.49 680.61 1.04M 0.84% +2015-10-22 676.3 686.01 686.02 675.69 934.83K -1.49% +2015-10-21 686.5 692.77 693.06 686.5 949.55K -0.68% +2015-10-20 691.21 685.75 691.21 684.61 779.90K 1.01% +2015-10-19 684.29 685.2 685.34 682.48 920.64K 0.38% +2015-10-16 681.73 681.01 683.37 680.73 764.46K 0.84% +2015-10-15 676.05 669.54 676.06 669.35 744.04K 1.07% +2015-10-14 668.92 673.16 673.43 668.03 690.44K -0.58% +2015-10-13 672.82 674.39 676.74 669.52 735.53K -0.02% +2015-10-12 672.96 677.45 677.58 672.57 508.02K -0.30% +2015-10-08 674.97 684.47 685.29 670.3 686.11K -0.71% +2015-10-07 679.83 690.29 690.35 678.88 791.09K -1.34% +2015-10-06 689.06 697.17 697.17 688.53 843.01K -0.31% +2015-10-05 691.19 693.54 694.49 691.19 654.21K 0.69% +2015-10-02 686.42 688.04 688.83 685.11 694.06K 0.24% +2015-10-01 684.79 685.89 686.68 684.12 832.24K 0.93% +2015-09-30 678.48 673.43 678.5 668.58 814.90K -0.62% +2015-09-25 682.7 685.47 685.8 676.84 636.05K -0.17% +2015-09-24 683.88 686.1 687.23 682.62 869.03K 0.53% +2015-09-23 680.28 688.52 692.07 680.28 1.03M -1.93% +2015-09-22 693.67 691.46 694.09 689.05 930.97K 0.69% +2015-09-21 688.9 685.35 689.22 683.42 717.57K -0.19% +2015-09-18 690.18 678.25 690.2 677.93 728.11K 2.85% +2015-09-17 671.05 681.66 681.66 670.62 739.99K -0.80% +2015-09-16 676.48 673.32 676.63 671.79 968.86K 1.46% +2015-09-15 666.75 664.56 667.18 661.88 888.77K 0.58% +2015-09-14 662.88 674.45 674.95 659.19 444.21K -1.04% +2015-09-11 669.87 669.98 672.12 665.17 557.38K 0.24% +2015-09-10 668.29 655.13 668.48 653.26 498.65K 1.15% +2015-09-09 660.67 651.52 660.67 651.39 450.74K 3.52% +2015-09-08 638.22 652.08 655.15 632.2 479.05K -1.63% +2015-09-07 648.8 650.87 658.9 641.21 393.77K -0.25% +2015-09-04 650.45 682.3 683.56 647.78 607.44K -4.10% +2015-09-03 678.25 687.6 688.56 677.34 553.11K 0.03% +2015-09-02 678.02 659.6 678.16 657.67 486.68K 0.75% +2015-09-01 672.94 686.47 691.67 672.94 456.69K -2.06% +2015-08-31 687.11 689.9 689.9 682.14 389.84K -0.12% +2015-08-28 687.96 685.44 689.04 685.4 433.70K 2.12% +2015-08-27 673.71 677.89 683.46 670.24 471.36K 0.94% +2015-08-26 667.44 646.47 667.44 645.5 546.18K 3.41% +2015-08-25 645.43 625.61 646.79 612.35 518.70K 5.23% +2015-08-24 613.33 624.09 640.67 610.12 514.96K -2.19% +2015-08-21 627.05 625.56 637.87 615.1 615.38K -4.52% +2015-08-20 656.71 664.84 678.89 656.71 439.89K -2.06% +2015-08-19 670.55 692.31 693.48 652.12 572.09K -4.18% +2015-08-18 699.8 725.68 726.46 698.24 596.75K -3.08% +2015-08-17 722.01 733.97 734.9 722.01 446.18K -1.28% +2015-08-13 731.36 716.61 731.95 711.54 496.88K 1.97% +2015-08-12 717.2 730.24 731.72 692.54 583.15K -2.06% +2015-08-11 732.26 752.72 753.13 732.26 622.19K -1.89% +2015-08-10 746.34 754.6 754.6 742.76 432.20K -0.69% +2015-08-07 751.49 743.82 751.74 741.72 443.83K 0.50% +2015-08-06 747.74 747.19 750.75 745.16 448.62K 0.87% +2015-08-05 741.26 733 741.54 732.3 418.28K 1.54% +2015-08-04 730.03 712.78 730.06 711.59 422.64K 2.20% +2015-08-03 714.34 728.03 732.24 714.34 422.13K -1.48% +2015-07-31 725.06 713.87 725.06 703.56 512.09K 1.71% +2015-07-30 712.86 736.97 739.66 711.11 568.76K -2.41% +2015-07-29 730.47 751.92 755.23 730.47 734.57K -1.98% +2015-07-28 745.24 738.87 747.07 722.83 609.63K -0.77% +2015-07-27 751.04 773.37 773.37 751.04 600.69K -3.25% +2015-07-24 776.26 778.54 779.1 773.64 645.18K -0.09% +2015-07-23 776.99 781.21 782.3 773.6 882.45K 0.05% +2015-07-22 776.57 780.39 784.58 776.28 700.61K -0.69% +2015-07-21 781.99 787.52 788.13 774.68 761.52K -0.08% +2015-07-20 782.64 778.19 782.64 776.41 667.85K 1.22% +2015-07-17 773.23 780.27 780.27 768.73 774.05K -0.15% +2015-07-16 774.4 764.16 774.4 760.22 693.89K 1.68% +2015-07-15 761.59 761.73 762.8 757.71 679.88K 0.59% +2015-07-14 757.12 757.72 758.19 750.91 593.43K 1.02% +2015-07-13 749.46 732.78 749.53 731.91 552.73K 2.56% +2015-07-10 730.72 734.16 739.1 725.4 549.06K 0.65% +2015-07-09 726.01 715.76 726.43 695.94 654.83K -0.03% +2015-07-08 726.22 735.46 738.23 714.86 648.95K -0.47% +2015-07-07 729.64 765.12 765.39 722.21 761.13K -2.97% +2015-07-06 752.01 758 769.33 752.01 640.84K -2.24% +2015-07-03 769.26 772.67 772.72 762.23 671.94K 0.08% +2015-07-02 768.67 766.58 769.76 764.97 716.91K 1.05% +2015-07-01 760.67 747.48 760.76 747.48 561.49K 2.48% +2015-06-30 742.27 730.29 742.34 714.51 463.29K 1.26% +2015-06-29 733.04 733.07 746.62 731.84 477.32K -2.33% +2015-06-26 750.5 756.46 757.98 750.48 605.50K -0.42% +2015-06-25 753.66 747.71 753.99 746.23 540.15K 0.94% +2015-06-24 746.62 743.17 747.08 740.65 507.12K 0.92% +2015-06-23 739.82 740.57 740.87 735.95 547.80K 0.71% +2015-06-22 734.61 735.12 736.42 731.46 527.63K 0.64% +2015-06-19 729.92 730.92 731.06 723.07 540.72K 0.65% +2015-06-18 725.2 724.43 726.84 722.6 547.64K 0.92% +2015-06-17 718.61 710.54 718.63 705.62 476.37K 1.75% +2015-06-16 706.28 706.84 708.73 690.8 519.26K 0.06% +2015-06-15 705.85 709.71 714.92 704.95 413.21K -0.92% +2015-06-12 712.4 720.09 722.4 708.23 480.03K -0.64% +2015-06-11 717 724.38 724.57 716.45 505.74K -0.17% +2015-06-10 718.23 726.63 727.34 713.07 563.29K -0.59% +2015-06-09 722.51 718.32 722.52 718.1 506.65K 0.85% +2015-06-08 716.43 711.36 716.61 708.36 496.43K 1.30% +2015-06-05 707.27 701.28 708.23 700.91 557.63K 0.38% +2015-06-04 704.56 702.13 704.57 700.61 580.14K 1.09% +2015-06-03 696.97 703.5 710.97 693.27 693.09K -1.11% +2015-06-02 704.77 718 718.58 704.77 611.09K -1.53% +2015-06-01 715.73 714.09 715.91 700.9 578.47K 0.61% +2015-05-29 711.39 710.62 717.2 710.5 549.34K 0.34% +2015-05-28 709.01 706.47 711.21 704.62 484.57K 1.40% +2015-05-27 699.19 705.7 705.7 696.08 475.87K -1.34% +2015-05-26 708.66 715.91 715.91 705 457.37K -0.68% +2015-05-22 713.54 718.99 719.02 711.58 546.90K -0.29% +2015-05-21 715.64 718.98 719.27 708.55 522.48K 0.24% +2015-05-20 713.95 709.71 714.09 709.68 601.74K 1.01% +2015-05-19 706.79 707.26 707.35 704.62 530.78K 0.50% +2015-05-18 703.25 707.73 707.73 700.18 599.82K -0.30% +2015-05-15 705.4 705.15 708.08 702.79 517.46K 0.88% +2015-05-14 699.27 695.11 699.34 693.43 529.66K 1.02% +2015-05-13 692.23 687.75 693.3 681.3 522.08K 0.80% +2015-05-12 686.74 694.8 697.99 685.89 546.37K -0.80% +2015-05-11 692.29 687.81 692.32 685.61 433.53K 1.55% +2015-05-08 681.69 675.83 684.38 674.64 439.12K 1.28% +2015-05-07 673.08 667.01 673.12 654.01 473.77K 1.07% +2015-05-06 665.94 672.95 674.22 661.82 486.12K -1.76% +2015-05-04 677.9 690.77 690.84 676.42 440.51K -1.61% +2015-04-30 689.01 696.31 696.31 685.15 584.95K -0.96% +2015-04-29 695.69 699.51 699.66 689.09 558.80K -0.16% +2015-04-28 696.79 701.36 701.57 694.3 600.31K -0.37% +2015-04-27 699.39 693.79 699.55 692.84 516.10K 1.25% +2015-04-24 690.74 695.12 697.16 681.04 610.91K -0.25% +2015-04-23 692.48 707.82 708.06 685.99 705.40K -1.54% +2015-04-22 703.34 718.89 720.56 675.95 1.09M -1.56% +2015-04-21 714.52 712.89 714.74 709.88 747.05K 1.07% +2015-04-20 706.96 700.8 707.52 700.48 667.42K 0.01% +2015-04-17 706.9 703.45 708.23 700.18 685.55K 1.23% +2015-04-16 698.31 699.32 699.32 692.27 698.72K 0.56% +2015-04-15 694.44 689.66 694.96 688.69 619.76K 1.38% +2015-04-14 684.97 691.82 694.9 680.53 829.00K -0.64% +2015-04-13 689.39 688.17 689.54 682.72 709.28K 1.08% +2015-04-10 682.02 684.24 685.66 682.02 602.41K 0.75% +2015-04-09 676.96 671.6 677.99 670.83 595.12K 1.34% +2015-04-08 668.03 669.37 669.37 662.57 560.68K 0.18% +2015-04-07 666.83 667.62 667.94 664.64 550.04K 0.71% +2015-04-06 662.15 660.85 662.59 658.99 523.55K 0.62% +2015-04-03 658.04 653.46 658.05 652.59 528.69K 1.15% +2015-04-02 650.57 653.41 654.85 649.23 629.85K 0.05% +2015-04-01 650.23 650.27 651.4 645.63 513.25K -0.04% +2015-03-31 650.49 650.75 650.75 647.38 524.55K 0.58% +2015-03-30 646.74 643.4 646.78 641.47 467.26K 1.03% +2015-03-27 640.12 645.93 646.43 637.71 592.41K -0.38% +2015-03-26 642.53 647.17 649.62 640.56 551.81K -1.31% +2015-03-25 651.05 644.69 651.06 644.69 534.69K 1.43% +2015-03-24 641.87 640.5 642.43 638.46 525.79K 0.25% +2015-03-23 640.29 643.55 644.01 640.29 530.15K 0.03% +2015-03-20 640.08 633.69 640.09 632.57 578.70K 1.31% +2015-03-19 631.81 633.56 633.64 620.52 559.03K 0.45% +2015-03-18 628.99 638.41 639.7 628.94 556.58K -1.11% +2015-03-17 636.05 638.92 639 634.55 524.05K 0.10% +2015-03-16 635.4 636.47 636.69 633.86 556.63K 0.18% +2015-03-13 634.25 631.74 634.97 631.5 530.72K 0.97% +2015-03-12 628.15 622.55 628.29 621.47 490.44K 1.38% +2015-03-11 619.61 617.52 623.24 616.43 470.06K -0.38% +2015-03-10 621.99 632.54 633.52 617.89 571.07K -1.16% +2015-03-09 629.26 636.83 636.83 628.83 503.30K -1.03% +2015-03-06 635.84 634.52 635.87 632.5 551.63K 0.70% +2015-03-05 631.43 633.07 633.58 629.41 485.60K 0.17% +2015-03-04 630.35 627.27 631.32 627.09 528.48K 0.75% +2015-03-03 625.64 625.53 626.24 624.29 502.38K 0.62% +2015-03-02 621.81 627.61 628.03 621.75 507.11K -0.44% +2015-02-27 624.56 620.65 625.2 620.06 503.34K 1.21% +2015-02-26 617.08 618.06 618.37 615.02 487.15K 0.08% +2015-02-25 616.57 625.12 625.26 616.57 479.93K -0.76% +2015-02-24 621.31 616.66 621.73 616.27 472.89K 0.94% +2015-02-23 615.52 613.37 616.35 611.98 426.30K 1.05% +2015-02-17 609.1 611.92 611.92 606.46 440.24K -0.17% +2015-02-16 610.16 610.59 613.72 609.29 451.94K 0.34% +2015-02-13 608.07 604.76 608.45 603.94 507.03K 0.97% +2015-02-12 602.24 604.69 604.69 600.02 516.79K 0.14% +2015-02-11 601.41 595.97 602.25 595.97 499.70K 1.43% +2015-02-10 592.95 593.91 595.14 585.35 553.76K -0.13% +2015-02-09 593.75 605.88 605.88 592.69 519.77K -1.72% +2015-02-06 604.13 605.86 606.13 603.93 515.66K 0.55% +2015-02-05 600.81 600.87 600.88 598.14 554.18K 0.43% +2015-02-04 598.23 596.53 598.53 595.9 505.36K 0.83% +2015-02-03 593.31 592.35 593.56 587.34 501.51K 0.52% +2015-02-02 590.27 591.75 591.75 586.87 422.47K -0.22% +2015-01-30 591.58 596.94 597.28 588.97 452.07K -0.26% +2015-01-29 593.12 594.74 595.42 592.66 467.50K -0.21% +2015-01-28 594.39 587.77 594.4 587 470.18K 1.11% +2015-01-27 587.84 593.19 593.23 587.7 530.98K -0.42% +2015-01-26 590.34 591.2 591.82 589 534.75K 0.17% +2015-01-23 589.31 582.77 589.31 580.78 506.74K 1.88% +2015-01-22 578.42 587.17 587.42 572.68 647.45K -1.01% +2015-01-21 584.34 584.34 586.04 583.64 538.20K 0.36% +2015-01-20 582.27 580.14 582.28 576.2 486.16K 0.75% +2015-01-19 577.94 583.59 583.59 577.94 441.09K 0.09% +2015-01-16 577.41 582.31 582.49 575.7 429.67K -0.68% +2015-01-15 581.39 575.25 581.39 575.06 447.94K 1.26% +2015-01-14 574.17 573.3 574.7 571.66 433.17K 0.56% +2015-01-13 571 576.05 577.85 570.3 553.18K -0.65% +2015-01-12 574.76 574.43 575.57 572.27 453.31K 0.31% +2015-01-09 572.99 570.79 573.36 569.62 438.64K 1.16% +2015-01-08 566.43 565.19 567.21 563.63 468.82K 0.91% +2015-01-07 561.32 559.91 561.95 557.56 494.45K 0.43% +2015-01-06 558.9 557.31 562.1 556.39 487.56K -0.42% +2015-01-05 561.25 556.45 561.25 554.07 427.45K 1.36% +2015-01-02 553.73 546.01 553.78 546.01 364.06K 1.98% +2014-12-30 542.97 540.58 543.08 540.28 388.71K 0.70% +2014-12-29 539.22 537.13 540.03 536.99 384.93K 0.76% +2014-12-26 535.17 538.77 539.24 535.17 506.93K -0.32% +2014-12-24 536.89 536.35 538.02 535.78 463.60K 0.42% +2014-12-23 534.65 538.95 539.13 534.55 417.42K -0.40% +2014-12-22 536.78 537.89 538.78 535.12 429.66K 0.24% +2014-12-19 535.51 532.05 535.99 530.96 390.48K 1.51% +2014-12-18 527.52 536.4 536.63 520.93 515.79K -1.04% +2014-12-17 533.06 536.83 537.17 532.68 456.09K -0.20% +2014-12-16 534.15 538.1 539.39 533.24 460.17K -0.73% +2014-12-15 538.09 530.58 538.92 530.1 424.15K 0.83% +2014-12-12 533.67 539.69 540.13 530.83 596.59K -0.66% +2014-12-11 537.21 540.3 542.6 536.32 477.01K -0.88% +2014-12-10 541.96 547.79 548.21 540.42 452.66K -0.84% +2014-12-09 546.57 551.73 552.38 546.57 513.20K -0.88% +2014-12-08 551.4 553.11 553.11 551.19 432.78K 0.10% +2014-12-05 550.85 549.92 550.92 549.27 480.23K 0.49% +2014-12-04 548.16 548.18 549.46 547.2 394.09K 0.58% +2014-12-03 545.02 543.24 546 542.64 428.02K 0.64% +2014-12-02 541.53 538.99 541.55 537.53 359.76K 0.39% +2014-12-01 539.45 545.08 545.23 539.13 368.38K -1.03% +2014-11-28 545.08 547.29 548.01 544.51 354.88K -0.16% +2014-11-27 545.97 548.46 549.32 545.46 338.40K -0.25% +2014-11-26 547.34 547.85 548.1 546.58 367.26K 0.18% +2014-11-25 546.34 543.47 546.98 543.36 397.53K 0.81% +2014-11-24 541.93 547.5 547.73 539.82 354.73K -0.38% +2014-11-21 543.98 542.32 543.98 540.95 390.54K 0.75% +2014-11-20 539.93 541.99 542.81 539.14 375.32K -0.17% +2014-11-19 540.84 539.65 541.19 538.62 365.16K 0.87% +2014-11-18 536.2 532.42 536.22 532.42 344.74K 0.95% +2014-11-17 531.18 543.28 543.35 531.16 343.51K -1.98% +2014-11-14 541.93 549 549 541.87 381.12K -1.05% +2014-11-13 547.7 547.95 548.55 547.07 362.08K 0.23% +2014-11-12 546.46 547.98 547.98 546.16 393.83K 0.24% +2014-11-11 545.13 541.62 545.14 541.23 368.61K 1.10% +2014-11-10 539.22 542.52 543.16 538.77 360.08K -0.13% +2014-11-07 539.9 532.87 539.91 532.24 341.54K 1.52% +2014-11-06 531.81 541.57 542.7 530.42 347.41K -1.57% +2014-11-05 540.27 541.72 545.3 540.09 357.47K -0.35% +2014-11-04 542.16 554.63 556.02 540.36 410.44K -1.87% +2014-11-03 552.47 559.71 559.9 552.34 369.06K -1.12% +2014-10-31 558.7 559.85 559.85 557 340.92K 0.15% +2014-10-30 557.86 561.97 562.36 553.64 394.62K -0.57% +2014-10-29 561.03 566.03 566.18 560.93 392.33K -0.22% +2014-10-28 562.29 561.91 562.71 560.69 363.05K 0.42% +2014-10-27 559.92 562.93 563.26 558.29 356.43K -0.13% +2014-10-24 560.66 568.33 568.33 560.49 386.96K -0.65% +2014-10-23 564.31 565.69 568.63 561.3 375.66K -0.04% +2014-10-22 564.52 563.81 564.76 561.06 384.79K 1.25% +2014-10-21 557.54 558.64 559.27 555.16 417.47K 0.28% +2014-10-20 556.01 553.63 556.66 551.56 373.86K 1.52% +2014-10-17 547.7 549.7 553.57 543.64 395.42K 0.41% +2014-10-16 545.49 542.08 546.95 534.54 382.11K 0.00% +2014-10-15 545.51 546.95 549.6 542.49 395.04K 0.27% +2014-10-14 544.05 531.94 544.53 531.94 372.98K 1.82% +2014-10-13 534.31 551.47 551.47 531.46 432.18K -3.89% +2014-10-10 555.95 565.07 565.26 553.87 357.24K -1.90% +2014-10-08 566.74 560.4 567.19 560.4 305.56K 0.70% +2014-10-07 562.82 567.7 568.33 561.33 334.81K -0.61% +2014-10-06 566.27 573.82 573.93 566.27 357.66K -0.63% +2014-10-02 569.84 564.02 570.01 562.1 332.27K 0.50% +2014-10-01 566.99 575.02 575.35 564.32 388.44K -1.09% +2014-09-30 573.22 571.63 573.54 567.3 387.20K 0.69% +2014-09-29 569.27 580.3 580.43 566.61 409.35K -1.45% +2014-09-26 577.66 573.91 577.76 573.11 397.80K 0.03% +2014-09-25 577.48 583.58 583.66 577.44 433.52K -0.51% +2014-09-24 580.42 576.61 580.51 574.99 369.95K 0.84% +2014-09-23 575.56 577.67 578.75 571.61 370.41K -0.31% +2014-09-22 577.35 583.44 583.45 577.35 385.30K -0.69% +2014-09-19 581.38 580.1 581.41 578.67 373.85K 0.76% +2014-09-18 576.97 577.65 578.4 576.97 391.55K 0.35% +2014-09-17 574.98 574.99 575.56 573.1 356.77K 0.46% +2014-09-16 572.36 567.06 572.38 567.06 322.76K 1.16% +2014-09-15 565.77 571.64 571.64 565.76 335.43K -0.86% +2014-09-12 570.65 575.46 575.82 567.71 331.32K -0.53% +2014-09-11 573.7 574.89 575.65 573.64 339.92K 0.23% +2014-09-08 572.37 569.99 572.61 568.5 350.10K 0.00% +2014-09-05 572.37 569.99 572.61 568.5 350.10K 0.61% +2014-09-04 568.9 573.5 573.81 568.33 381.37K -0.44% +2014-09-03 571.4 570.13 572.41 569.59 397.98K 0.47% +2014-09-02 568.74 567.48 568.9 565.64 341.58K 0.32% +2014-09-01 566.95 572.8 572.85 566.94 395.69K -0.57% +2014-08-29 570.2 570.52 571.44 568.46 403.41K -0.01% +2014-08-28 570.24 569.53 570.45 569.13 342.14K 0.53% +2014-08-27 567.23 570.33 570.74 565.27 358.40K -0.18% +2014-08-26 568.24 567.5 568.34 565.93 349.86K 0.68% +2014-08-25 564.4 568.54 569.64 563.05 368.84K -0.34% +2014-08-22 566.35 565.04 566.69 565 368.80K 0.68% +2014-08-21 562.52 564.6 565.01 562.52 330.05K 0.10% +2014-08-20 561.96 564.75 565.56 561.96 327.84K -0.12% +2014-08-19 562.66 564.16 564.3 559.03 319.08K 0.28% +2014-08-18 561.1 561.35 561.57 559.46 299.40K 0.52% +2014-08-14 558.18 554.12 558.27 553.96 299.43K 1.17% +2014-08-13 551.73 547.64 551.74 547.64 304.69K 1.09% +2014-08-12 545.76 548.54 548.93 544.54 317.47K -0.10% +2014-08-11 546.3 548.48 549.74 546.3 302.81K 0.38% +2014-08-08 544.24 547.97 548.6 540.38 311.66K -0.52% +2014-08-07 547.11 550.42 551.96 546.45 335.81K -0.24% +2014-08-06 548.43 548.42 549.77 547 335.19K 0.12% +2014-08-05 547.75 552.21 552.44 546.57 374.82K -0.34% +2014-08-04 549.61 543.8 549.61 543.45 320.87K 1.57% +2014-08-01 541.09 530.2 541.36 529.88 270.22K 0.89% +2014-07-31 536.32 541.99 542.08 528.15 339.90K -1.01% +2014-07-30 541.81 543.63 544.02 537.27 312.52K 0.00% +2014-07-29 541.82 553.75 554.17 540.22 333.91K -2.02% +2014-07-28 552.98 564.26 564.3 551.93 329.15K -1.74% +2014-07-25 562.78 560.79 562.94 560.65 314.01K 0.56% +2014-07-24 559.67 565.25 565.3 559.64 376.07K -0.62% +2014-07-23 563.14 567.35 567.49 563.13 329.99K -0.32% +2014-07-22 564.93 563.24 564.96 562.62 332.08K 0.57% +2014-07-21 561.75 563.76 563.99 561.42 319.00K 0.27% +2014-07-18 560.26 556.55 560.84 556.13 318.32K 0.24% +2014-07-17 558.94 557.62 559.16 557.57 329.96K 0.66% +2014-07-16 555.27 560.68 560.74 550.58 339.89K -0.69% +2014-07-15 559.15 564.68 565.02 559.15 384.66K -0.42% +2014-07-14 561.5 559.43 561.55 559.43 328.16K 0.88% +2014-07-11 556.58 559.36 559.84 556.57 318.69K -0.49% +2014-07-10 559.32 558.52 559.66 557.65 288.19K 0.63% +2014-07-09 555.84 554.02 556.44 552.98 309.65K 0.17% +2014-07-08 554.9 553.47 555.26 552.34 321.59K 0.32% +2014-07-07 553.15 554.56 554.59 550.97 305.10K 0.05% +2014-07-04 552.9 553.65 553.75 551.29 348.30K 0.40% +2014-07-03 550.68 549.21 551.01 548.93 280.04K 0.30% +2014-07-02 549.03 547.98 549.18 547.15 269.15K 0.76% +2014-07-01 544.9 538.44 544.91 537.75 244.17K 1.46% +2014-06-30 537.06 533.77 537.07 533.63 217.63K 1.06% +2014-06-27 531.43 531.36 532.27 529.75 223.48K 0.26% +2014-06-26 530.04 529.64 531.57 529.64 226.10K 0.53% +2014-06-25 527.26 529.8 530.98 527.23 237.21K -0.42% +2014-06-24 529.49 531.14 531.56 524.71 276.11K -0.09% +2014-06-23 529.96 537.9 538.44 529.96 263.80K -1.25% +2014-06-20 536.69 537.79 538.4 535.51 247.60K -0.02% +2014-06-19 536.79 539.14 539.92 535.47 283.51K -0.05% +2014-06-18 537.05 539.4 539.68 537.03 289.64K -0.16% +2014-06-17 537.9 537.32 539.12 537.13 300.97K 0.35% +2014-06-16 536.02 537.66 537.71 535.43 247.38K -0.06% +2014-06-13 536.34 536.59 536.74 533.98 267.53K 0.04% +2014-06-12 536.14 534.39 536.64 533.85 244.38K 0.53% +2014-06-11 533.3 533.99 534.32 532.26 235.53K 0.12% +2014-06-10 532.64 525.27 532.65 525.27 238.61K 1.64% +2014-06-09 524.03 525.16 526.67 520.89 231.80K 0.17% +2014-06-05 523.12 531.45 531.96 522.06 260.96K -1.54% +2014-06-03 531.28 535.19 535.43 526.65 271.35K -0.72% +2014-06-02 535.15 546.81 546.82 535.07 303.75K -2.08% +2014-05-30 546.53 551.07 551.07 546.31 339.72K -0.56% +2014-05-29 549.61 551.06 551.17 548.91 307.09K -0.06% +2014-05-28 549.96 550.36 550.37 548.54 375.91K 0.36% +2014-05-27 547.97 550.66 550.78 543.15 349.13K -0.16% +2014-05-26 548.83 552.35 552.6 548.83 307.96K -0.16% +2014-05-23 549.7 549.1 550.07 548.63 279.28K 0.54% +2014-05-22 546.75 548.58 549.15 546.24 314.63K 0.21% +2014-05-21 545.59 542.88 547.05 542.72 282.14K 0.48% +2014-05-20 542.96 548.09 548.73 538.65 406.84K -0.70% +2014-05-19 546.81 559.57 559.62 546.24 387.92K -1.93% +2014-05-16 557.59 561.5 561.54 556.62 393.24K -0.74% +2014-05-15 561.75 561.69 562.77 560.62 433.22K 0.26% +2014-05-14 560.3 559.15 560.35 557.85 366.36K 0.56% +2014-05-13 557.16 554.45 557.44 554.41 334.97K 1.04% +2014-05-12 551.4 551.85 551.99 550.52 345.01K 0.22% +2014-05-09 550.19 548.94 550.39 547.3 291.44K 0.60% +2014-05-08 546.89 552 552.28 543.81 324.84K -0.63% +2014-05-07 550.35 559.09 559.15 550.34 289.23K -1.49% +2014-05-02 558.66 561.68 562.06 558.08 291.65K -0.12% +2014-04-30 559.34 560.04 561.73 559.08 309.99K 0.43% +2014-04-29 556.97 559.87 560.55 555.81 337.01K 0.00% +2014-04-28 556.96 555.68 558.56 555.68 282.64K 0.09% +2014-04-25 556.48 561.94 562.3 555.5 314.13K -0.83% +2014-04-24 561.12 567.73 567.93 555.07 401.55K -0.77% +2014-04-23 565.47 573.68 573.88 565.47 370.97K -0.97% +2014-04-22 570.98 570.76 571.16 569.38 335.43K 0.30% +2014-04-21 569.28 573.05 573.06 569.28 339.21K -0.34% +2014-04-18 571.23 568 571.61 567.77 350.59K 0.97% +2014-04-17 565.75 568.8 569.03 565.75 386.34K -0.04% +2014-04-16 565.96 564.45 566.25 562.81 385.31K 0.68% +2014-04-15 562.11 565.13 565.18 562.01 361.93K 0.01% +2014-04-14 562.04 557.35 562.05 557.32 281.99K 1.11% +2014-04-11 555.87 548.5 555.88 548.44 302.35K 0.14% +2014-04-10 555.1 556.24 556.45 554.5 385.75K 0.52% +2014-04-09 552.22 556.73 556.75 552.17 415.12K -0.33% +2014-04-08 554.07 553.47 555.02 549.89 372.97K -0.03% +2014-04-07 554.23 557.58 559.1 553.67 384.35K -1.11% +2014-04-04 560.44 559.14 560.52 558.05 382.41K 0.62% +2014-04-03 557.01 560.2 560.85 556.69 428.92K -0.11% +2014-04-02 557.65 552.24 557.78 552.24 429.49K 1.56% +2014-04-01 549.08 544.51 549.08 544.06 330.25K 1.38% +2014-03-31 541.58 546.57 547.03 538.78 287.62K -0.46% +2014-03-28 544.1 542.35 544.45 542.34 301.07K 0.49% +2014-03-27 541.46 544.32 544.62 540.01 315.85K -0.49% +2014-03-26 544.13 541.65 544.13 540.94 376.34K 0.94% +2014-03-25 539.05 545.79 545.79 538.41 377.42K -1.20% +2014-03-24 545.6 549.35 549.43 545.58 372.73K -0.22% +2014-03-21 546.81 545.21 547.18 544.54 398.55K 0.93% +2014-03-20 541.79 541.4 542.29 539.15 369.12K -0.08% +2014-03-19 542.25 544.55 545.17 539.88 364.06K 0.20% +2014-03-18 541.15 540.03 541.43 539.12 381.92K 0.99% +2014-03-17 535.82 545.36 546.31 535.54 373.69K -1.55% +2014-03-14 544.27 542.87 546.51 542.42 406.01K -0.59% +2014-03-13 547.51 542.2 547.52 539.8 446.41K 1.52% +2014-03-12 539.3 548.12 548.19 538.79 421.13K -1.53% +2014-03-11 547.68 544.85 547.69 544.85 332.09K 1.01% +2014-03-10 542.19 545.63 545.74 541.85 314.73K -0.29% +2014-03-07 543.76 542.54 544.08 542.54 330.79K 0.63% +2014-03-06 540.33 538.29 540.4 537.98 333.65K 0.66% +2014-03-05 536.77 535.74 536.99 534.59 309.50K 0.98% +2014-03-04 531.54 528.18 532.56 528 288.13K 0.32% +2014-03-03 529.86 529.23 530.62 526.27 310.00K 0.17% +2014-02-28 528.96 529.86 529.97 527.51 317.97K 0.11% +2014-02-27 528.37 530.5 531.15 528.02 342.02K -0.16% +2014-02-26 529.23 529.59 529.79 528.01 350.39K 0.12% +2014-02-25 528.61 529.28 529.37 527.65 300.49K 0.43% +2014-02-24 526.34 530.38 530.98 526.34 300.68K -0.41% +2014-02-21 528.51 528.48 528.8 527.15 281.06K 0.54% +2014-02-20 525.69 530.28 530.35 525.68 319.02K -0.79% +2014-02-19 529.87 527.33 529.91 526.12 302.65K 0.85% +2014-02-18 525.42 523.79 525.63 523.17 317.03K 0.66% +2014-02-17 522 524.25 524.37 521.05 312.97K -0.11% +2014-02-14 522.58 523.9 524.71 522.35 304.30K 0.15% +2014-02-13 521.82 521.79 522.47 520.26 335.85K 0.23% +2014-02-12 520.64 522.28 522.28 519.96 363.29K 0.34% +2014-02-11 518.9 520.12 520.51 517.68 334.36K 0.08% +2014-02-10 518.47 517.45 518.48 516.63 309.04K 0.78% +2014-02-07 514.45 513.84 514.87 512.72 317.54K 0.90% +2014-02-06 509.87 507.52 510.65 507.52 570.17K 0.84% +2014-02-05 505.62 511.12 511.89 505.62 448.62K -0.38% +2014-02-04 507.56 506.64 507.97 505.12 451.90K -1.18% +2014-02-03 513.62 513.03 515.45 511.19 421.81K -0.31% +2014-01-29 515.2 512.13 515.25 512.13 389.47K 1.16% +2014-01-28 509.29 508.58 509.71 502.84 453.64K 0.35% +2014-01-27 507.51 509.12 511.38 507.48 517.00K -2.46% +2014-01-24 520.31 522.25 524 516.19 356.08K -0.46% +2014-01-23 522.72 524.91 526.82 522.72 447.49K -0.07% +2014-01-22 523.07 522.61 523.48 521.29 428.56K 0.40% +2014-01-21 520.99 521.26 521.49 519.66 426.38K 0.19% +2014-01-20 519.99 519.38 520.55 516.92 357.63K 0.36% +2014-01-17 518.1 519 519.15 515.44 389.35K 0.05% +2014-01-16 517.83 518.5 518.93 517.38 404.47K 0.36% +2014-01-15 515.97 515.56 516.28 514.12 414.46K 0.72% +2014-01-14 512.27 511.48 514.75 511.41 410.68K -0.13% +2014-01-13 512.92 511.59 513.76 511.59 375.91K 0.54% +2014-01-10 510.19 513.68 513.89 507.11 399.61K -0.28% +2014-01-09 511.6 511 512.3 510.54 363.96K 0.36% +2014-01-08 509.78 507.55 510.6 506.41 368.75K 0.97% +2014-01-07 504.86 500.42 505.02 500.42 332.45K 0.85% +2014-01-06 500.62 500.86 501.29 498.73 288.71K 0.26% +2014-01-03 499.33 496.67 499.33 493.79 295.10K 0.61% +2014-01-02 496.28 502.41 502.87 496.06 264.27K -0.74% +2013-12-31 499.99 498.41 500.05 497.54 234.61K 0.00% +2013-12-30 499.99 498.41 500.05 497.54 234.61K 0.65% +2013-12-27 496.77 490.02 496.8 489.53 262.32K 1.62% +2013-12-26 488.87 492.93 493.01 488.86 276.93K -0.45% +2013-12-24 491.08 491.53 491.87 490.1 267.96K 0.30% +2013-12-23 489.63 490.32 490.96 489.4 254.50K 0.25% +2013-12-20 488.41 484.77 488.41 483.84 265.88K 0.88% +2013-12-19 484.17 489.83 490.22 483.32 275.57K -0.30% +2013-12-18 485.65 486.83 489.26 483.81 291.93K -0.10% +2013-12-17 486.15 490.89 491.6 486.15 282.71K -0.42% +2013-12-16 488.19 495.75 496.16 488.19 276.80K -1.25% +2013-12-13 494.36 495.98 496.18 491.07 269.03K -0.26% +2013-12-12 495.64 492.31 496 492.29 283.53K 0.17% +2013-12-11 494.78 497.27 500.64 494.39 286.35K -0.59% +2013-12-10 497.72 502.89 503.41 495.82 304.61K -0.90% +2013-12-09 502.23 508.89 509.53 502.22 263.25K -0.81% +2013-12-06 506.32 506.24 508.12 506.2 294.73K 0.00% +2013-12-05 506.32 507.32 508.3 504.7 247.18K 0.01% +2013-12-04 506.28 507.53 510.39 504.54 301.66K -0.37% +2013-12-03 508.16 512.22 513.13 507.36 321.17K -0.88% +2013-12-02 512.69 518.09 518.34 512.69 287.19K -0.85% +2013-11-29 517.06 517.61 518.19 514.55 280.43K 0.30% +2013-11-28 515.52 514.41 515.75 513.82 299.59K 0.76% +2013-11-27 511.65 511.88 513.64 510.25 286.75K 0.22% +2013-11-26 510.54 509.04 510.57 507.15 259.41K 0.55% +2013-11-25 507.76 505.78 508.31 505.68 214.72K 0.73% +2013-11-22 504.06 503.89 504.86 502.89 265.97K 0.60% +2013-11-21 501.05 504.87 504.89 499.99 244.89K -0.62% +2013-11-20 504.16 506.15 507.09 504.03 237.71K -0.27% +2013-11-19 505.5 509.27 510.67 504.05 300.52K -0.79% +2013-11-18 509.54 515.22 515.22 508.98 290.39K -0.62% +2013-11-15 512.74 514.07 514.67 512 313.01K 0.19% +2013-11-14 511.75 509.35 511.89 506.85 275.82K 1.22% +2013-11-13 505.6 511.62 512.83 504.92 298.35K -1.00% +2013-11-12 510.73 504.13 510.73 504.13 288.49K 1.55% +2013-11-11 502.94 517.37 517.92 502.44 364.34K -2.48% +2013-11-08 515.74 517.02 521.06 515.61 311.36K -0.94% +2013-11-07 520.65 527.91 527.91 520.21 344.48K -1.02% +2013-11-06 525.99 528.75 529.89 525.89 319.36K -0.52% +2013-11-05 528.73 535 535.22 528.24 326.61K -0.92% +2013-11-04 533.64 536.21 536.46 533.63 310.69K -0.21% +2013-11-01 534.74 533.9 534.87 533.41 366.45K 0.43% +2013-10-31 532.44 537.71 537.71 532.44 313.11K -0.97% +2013-10-30 537.68 535.98 538.08 535 347.65K 0.71% +2013-10-29 533.91 535.9 536.19 533.47 328.17K -0.20% +2013-10-28 534.98 536.38 536.77 533.96 331.98K 0.18% +2013-10-25 534.02 533.43 534.28 531.8 333.91K 0.56% +2013-10-24 531.03 526.21 531.04 524.36 323.13K 1.08% +2013-10-23 525.38 533.99 533.99 525.37 338.96K -1.22% +2013-10-22 531.89 530.26 531.9 529.4 310.88K 0.48% +2013-10-21 529.34 527.97 529.39 526.71 286.35K 0.69% +2013-10-18 525.69 522.51 525.69 521.6 294.29K 0.80% +2013-10-17 521.52 530.09 530.15 519.93 347.54K -0.79% +2013-10-16 525.68 534.9 535.49 524.55 411.64K -1.40% +2013-10-15 533.12 534.28 535.32 532.5 363.01K 0.27% +2013-10-14 531.66 534.58 534.67 531.5 352.08K -0.18% +2013-10-11 532.6 534.33 534.71 532.3 318.02K 0.67% +2013-10-10 529.04 528.5 531.45 528.5 304.39K 0.04% +2013-10-08 528.83 527.51 528.83 525.07 315.89K 0.07% +2013-10-07 528.44 533.79 534.56 528.43 300.74K -0.67% +2013-10-04 532.01 531.68 532.94 527.88 287.15K 0.00% +2013-10-02 532.02 534.26 534.83 531.79 288.87K 0.31% +2013-10-01 530.35 534.09 536.01 524.86 352.73K -0.85% +2013-09-30 534.89 538 538 534.49 297.05K -0.49% +2013-09-27 537.5 535.21 537.7 535.04 293.66K 0.88% +2013-09-26 532.83 528.59 532.96 528.59 268.92K 1.05% +2013-09-25 527.27 528.95 529.56 525.51 284.32K 0.00% +2013-09-24 527.29 527.31 528.89 523.84 304.12K 0.04% +2013-09-23 527.07 528.91 529.98 526.77 258.52K -0.01% +2013-09-17 527.11 527.54 528.17 525.76 221.75K 0.17% +2013-09-16 526.2 528.84 529.4 526.2 245.49K -0.88% +2013-09-13 530.89 530.69 531.76 530.34 247.19K 0.25% +2013-09-12 529.58 530.87 532.24 527.66 290.18K 0.05% +2013-09-11 529.34 526.38 529.34 526.28 278.28K 1.18% +2013-09-10 523.15 523.85 524.23 520.53 317.32K 0.39% +2013-09-09 521.11 526.67 526.85 520.22 469.20K -0.51% +2013-09-06 523.77 529.75 530.14 523.03 457.62K -0.81% +2013-09-05 528.06 529.19 529.67 527.98 351.63K 0.36% +2013-09-04 526.16 526.95 527.24 525.23 348.33K 0.05% +2013-09-03 525.89 527.71 529.2 525.7 343.82K 0.14% +2013-09-02 525.18 518.62 525.19 518.62 315.98K 1.63% +2013-08-30 516.74 522.11 523.04 515.83 399.57K -0.70% +2013-08-29 520.37 520.93 523.19 520.36 301.61K 0.57% +2013-08-28 517.44 514.59 519.8 511.65 387.62K -1.33% +2013-08-27 524.39 533.5 533.94 523.92 384.92K -1.75% +2013-08-26 533.73 532.43 533.91 532.37 332.48K 0.86% +2013-08-23 529.19 523.55 529.38 523.55 321.63K 2.23% +2013-08-22 517.64 524.87 525.06 514.64 461.32K -2.43% +2013-08-21 530.54 540.21 540.71 523.93 503.87K -1.31% +2013-08-20 537.57 550 551.46 537.56 516.32K -2.35% +2013-08-19 550.49 550.75 551.22 549.35 396.15K 0.31% +2013-08-16 548.79 544.77 549.79 544.6 397.04K -0.38% +2013-08-14 550.87 553.6 554.38 550.87 419.74K 0.00% +2013-08-13 550.85 552.06 552.52 548.51 459.78K 0.11% +2013-08-12 550.25 555.15 555.46 549.13 376.52K -0.84% +2013-08-09 554.93 556.79 557.1 553.65 349.81K -0.07% +2013-08-08 555.3 556.93 558.01 555.06 341.18K 0.10% +2013-08-07 554.73 556.94 559.14 554.73 352.90K -0.47% +2013-08-06 557.36 558.38 558.95 554.98 347.13K 0.14% +2013-08-05 556.6 553.68 556.92 553.32 342.53K 0.88% +2013-08-02 551.76 553.24 554.65 549.67 336.34K 0.41% +2013-08-01 549.52 557.68 557.79 549.52 328.01K -0.86% +2013-07-31 554.31 548.72 554.65 547.78 354.85K 1.44% +2013-07-30 546.43 542.86 546.43 542.64 366.01K 1.01% +2013-07-29 540.98 547.26 547.69 540.98 347.42K -0.79% +2013-07-26 545.31 543.87 545.33 542.51 326.52K 0.62% +2013-07-25 541.94 544.75 545.49 541.94 369.44K -0.31% +2013-07-24 543.6 543.44 544.09 541.56 358.25K 0.36% +2013-07-23 541.64 542.76 544.13 540.86 307.93K 0.09% +2013-07-22 541.14 543.66 544.83 541.14 326.04K -0.13% +2013-07-19 541.87 545.43 546.08 540.32 316.48K 0.06% +2013-07-18 541.56 544.02 544.3 541.56 327.81K -0.05% +2013-07-17 541.82 539.08 543.28 537.92 326.26K 0.76% +2013-07-16 537.72 533.77 537.72 533.36 339.85K 1.14% +2013-07-15 531.67 534.23 535.13 529.27 367.03K -0.15% +2013-07-12 532.47 530.37 532.48 528.23 398.83K 0.99% +2013-07-11 527.25 520.04 527.26 520.04 368.64K 2.25% +2013-07-10 515.64 521.41 521.88 515.64 422.81K -0.71% +2013-07-09 519.34 519.08 519.93 513.84 425.64K 0.68% +2013-07-08 515.85 526.48 528.5 515.85 330.97K -1.82% +2013-07-05 525.4 528.04 529.75 522.77 422.88K 0.03% +2013-07-04 525.22 524.48 526.45 517.51 384.12K 0.75% +2013-07-03 521.31 528.01 530.94 521.05 383.11K -1.06% +2013-07-02 526.92 531.99 532.38 525.28 345.25K -0.17% +2013-07-01 527.81 522.51 528.68 522.4 323.10K 1.69% +2013-06-28 519.06 516.63 519.65 514.63 373.69K 1.33% +2013-06-27 512.25 501.06 512.25 501.01 404.48K 3.89% +2013-06-26 493.07 490.45 495.02 482.36 382.78K 2.52% +2013-06-25 480.96 505.28 508.76 478.68 539.03K -5.44% +2013-06-24 508.65 523.5 523.59 508.65 379.86K -2.35% +2013-06-21 520.89 513.58 520.89 507.3 418.34K -0.89% +2013-06-20 525.59 524.88 531.96 521.02 445.11K -1.10% +2013-06-19 531.41 536.51 537.19 531.3 396.65K -0.53% +2013-06-18 534.26 526.93 534.27 519.81 394.42K 1.86% +2013-06-17 524.5 537.61 539.1 519.41 427.80K -2.15% +2013-06-14 536.04 545.98 546.55 534.31 486.15K -0.88% +2013-06-13 540.82 545.2 547.38 536 558.01K -0.98% +2013-06-12 546.2 545.34 550.98 545.25 471.02K -0.30% +2013-06-11 547.87 547.45 548.02 543.36 743.23K 0.16% +2013-06-10 547 538.49 547.8 537.94 546.09K 2.10% +2013-06-07 535.75 550.34 551.57 531.03 445.95K -2.43% +2013-06-05 549.09 560.38 560.56 549.09 463.80K -2.22% +2013-06-04 561.55 571.01 571.73 558.75 539.19K -1.38% +2013-06-03 569.41 576.23 578.31 569.4 410.53K -1.46% +2013-05-31 577.87 583.14 583.81 571.61 487.62K -0.56% +2013-05-30 581.13 586.67 587.89 580.24 455.45K -0.78% +2013-05-29 585.69 588.39 588.54 585.69 480.77K -0.01% +2013-05-28 585.76 579.87 585.76 579.6 504.96K 1.42% +2013-05-27 577.56 575.98 577.78 575.36 409.44K 0.61% +2013-05-24 574.06 572.26 574.07 569.42 449.88K 0.83% +2013-05-23 569.34 574.58 576.45 569.33 503.90K -0.86% +2013-05-22 574.25 575.08 575.22 573.39 450.32K 0.27% +2013-05-21 572.69 569.31 572.69 569.31 383.53K 0.95% +2013-05-20 567.32 567.82 567.93 565.69 377.81K 0.22% +2013-05-16 566.06 568.61 568.62 565.87 456.86K 0.07% +2013-05-15 565.65 563.18 565.8 563.01 432.75K 0.92% +2013-05-14 560.47 568.04 569.39 554.34 543.62K -0.93% +2013-05-13 565.72 571.76 572.12 565.72 450.09K -0.70% +2013-05-10 569.7 574.51 574.51 569.44 445.33K -0.64% +2013-05-09 573.35 579 579.33 572.82 470.60K -0.58% +2013-05-08 576.7 576.6 577.5 575.3 466.32K 0.53% +2013-05-07 573.68 569.69 573.76 568.73 475.87K 1.15% +2013-05-06 567.13 568.82 569.05 567.12 462.95K 0.32% +2013-05-03 565.33 563.87 565.33 559.49 479.89K 0.87% +2013-05-02 560.48 564.51 565.64 559.75 454.13K -0.60% +2013-04-30 563.87 570.24 570.28 562.31 505.70K -0.79% +2013-04-29 568.36 567.59 568.92 564.92 442.12K 0.53% +2013-04-26 565.35 562.69 565.64 562.06 489.82K 1.06% +2013-04-25 559.4 564.64 565.83 559 546.57K -0.78% +2013-04-24 563.81 559.01 564.01 558.45 475.20K 1.70% +2013-04-23 554.37 550.23 554.38 549.99 451.23K 1.33% +2013-04-22 547.1 540.69 548.23 540.44 434.46K 1.04% +2013-04-19 541.46 549.78 551.06 540.16 448.18K -1.75% +2013-04-18 551.1 556.61 558.93 551.1 416.51K -1.33% +2013-04-17 558.54 562.5 563.39 556.65 467.39K -0.07% +2013-04-16 558.95 548.45 558.95 548.33 437.51K 0.90% +2013-04-15 553.99 550.09 554.31 549.64 417.34K 1.24% +2013-04-12 547.19 547.65 551.02 546.72 448.86K 0.53% +2013-04-11 544.3 540.07 544.53 535.77 440.51K 1.77% +2013-04-10 534.84 530.92 534.84 527.75 395.90K 1.27% +2013-04-09 528.15 526.04 535.3 517.1 494.09K -0.12% +2013-04-08 528.78 547.18 548.09 528.78 459.55K -3.42% +2013-04-05 547.51 556.92 558.29 543.57 440.56K -1.39% +2013-04-04 555.23 555.63 557.49 539.24 560.20K -0.49% +2013-04-03 557.96 556.32 557.96 553.82 501.52K 0.93% +2013-04-02 552.83 555.77 557.51 549.08 503.32K -0.21% +2013-04-01 553.97 557.28 557.28 553.45 401.83K -0.19% +2013-03-29 555.02 555.8 555.87 553.97 404.85K 0.43% +2013-03-28 552.64 550.48 553.1 550.48 407.42K 0.71% +2013-03-27 548.72 552.6 552.63 545.61 443.32K -0.21% +2013-03-26 549.9 550.68 551.84 548.5 384.64K 0.06% +2013-03-25 549.56 554.33 554.82 549.17 384.03K -0.31% +2013-03-22 551.25 546.22 551.43 546.1 410.61K 1.23% +2013-03-21 544.56 549.66 551.08 544.56 463.02K -0.31% +2013-03-20 546.26 551.67 552.49 543.53 487.97K -0.68% +2013-03-19 550.01 545.06 550.01 545.06 493.31K 1.65% +2013-03-18 541.09 554.67 555.68 541.09 508.04K -2.47% +2013-03-15 554.81 556.63 556.63 553.42 569.68K 0.22% +2013-03-14 553.58 551.67 553.74 547.4 596.48K 0.70% +2013-03-13 549.73 545.96 549.78 545.96 541.57K 1.08% +2013-03-12 543.88 542.96 546.02 542.96 562.44K 0.64% +2013-03-11 540.44 544.28 544.35 532.54 521.34K -0.49% +2013-03-08 543.1 542.79 544.01 539.59 490.09K 0.33% +2013-03-07 541.3 545.4 545.42 538.29 509.64K -0.56% +2013-03-06 544.36 547.57 547.61 542.7 486.27K 0.07% +2013-03-05 543.96 540.43 544.11 540.43 455.09K 1.22% +2013-03-04 537.38 538.52 539.85 537.36 372.09K 0.28% +2013-02-28 535.87 536.25 536.53 534.59 407.87K 0.47% +2013-02-27 533.36 531.98 533.43 530.86 463.93K 0.91% +2013-02-26 528.56 525.59 529.26 525.43 435.55K 0.24% +2013-02-25 527.27 531.3 531.4 527.26 455.47K -0.21% +2013-02-22 528.36 525.85 529.81 525.77 513.98K 0.75% +2013-02-21 524.44 525.09 526.94 524.44 511.01K -0.24% +2013-02-20 525.69 524.74 525.99 524.36 481.08K 0.61% +2013-02-19 522.49 519.41 522.5 519.41 480.40K 0.77% +2013-02-18 518.52 516.62 518.53 516.36 477.32K 0.77% +2013-02-15 514.58 513.49 515.02 513.18 438.34K 0.40% +2013-02-14 512.53 509.71 512.53 509.63 433.34K 0.89% +2013-02-13 507.99 505.97 508.31 505.89 435.23K 0.85% +2013-02-12 503.72 507.15 507.48 501.48 427.69K -0.24% +2013-02-08 504.94 502.41 505.07 502.35 337.97K 0.63% +2013-02-07 501.78 503.87 504.79 500.96 426.03K -0.16% +2013-02-06 502.56 501.07 503.31 500.78 423.87K 0.88% +2013-02-05 498.16 498.6 500.86 495.68 487.13K -0.63% +2013-02-04 501.32 505.96 506.05 501.32 458.13K -0.40% +2013-02-01 503.31 504.8 505 497.66 479.26K -0.07% +2013-01-31 503.67 503.94 505.29 502.49 381.68K 0.17% +2013-01-30 502.8 507.29 507.49 502.79 468.22K -0.50% +2013-01-29 505.35 505.86 506.56 504.81 566.85K 0.23% +2013-01-28 504.2 508.09 508.19 504.04 471.66K -0.52% +2013-01-25 506.83 510.98 511.76 500.77 551.15K -0.35% +2013-01-24 508.63 514.41 514.41 508.23 547.32K -0.90% +2013-01-23 513.26 518.19 518.49 513.26 569.74K -0.64% +2013-01-22 516.59 515.71 516.6 513.42 541.60K 0.38% +2013-01-21 514.66 514.83 514.97 513.12 514.71K 0.47% +2013-01-18 512.24 509.85 512.28 508.94 477.34K 1.16% +2013-01-17 506.35 510.4 510.67 504.92 525.18K -0.26% +2013-01-16 507.68 509.59 512.05 506.97 483.41K -0.07% +2013-01-15 508.02 514.82 515.2 508.02 496.29K -1.06% +2013-01-14 513.44 516.93 517.11 513.42 443.51K -0.38% +2013-01-11 515.42 516.91 517.37 512.77 441.08K 0.18% +2013-01-10 514.48 514.21 514.72 512.03 432.20K 0.50% +2013-01-09 511.94 510.48 513.18 510.48 501.72K 0.58% +2013-01-08 509.01 509.22 510.85 508.54 431.56K 0.06% +2013-01-07 508.72 507.79 509.03 505.95 416.03K 0.77% +2013-01-04 504.84 500.27 504.85 499.44 399.80K 1.16% +2013-01-03 499.07 504.64 504.76 498.98 388.43K -0.51% +2013-01-02 501.61 501.75 501.86 499.2 342.53K 1.07% +2012-12-28 496.32 493.66 496.32 493.16 329.01K 0.86% +2012-12-27 492.08 484.3 492.1 484.3 355.61K 1.93% +2012-12-26 482.76 486.58 487.6 482.76 327.76K -0.21% +2012-12-24 483.76 479.65 485.37 479.65 297.32K 1.19% +2012-12-21 478.06 480.41 481.4 475.71 333.42K -0.24% +2012-12-20 479.21 485.29 486.41 479.21 342.52K -0.82% +2012-12-18 483.19 487.09 487.68 480.57 325.27K -0.47% +2012-12-17 485.48 493.14 493.22 485.48 315.00K -1.25% +2012-12-14 491.65 489.68 493 489.68 337.43K 0.31% +2012-12-13 490.15 486.52 490.42 486.42 289.32K 0.99% +2012-12-12 485.33 485.15 485.48 482.58 329.81K 0.78% +2012-12-11 481.59 490.49 491.07 481.59 349.94K -1.63% +2012-12-10 489.59 491.47 491.67 487.11 302.29K 0.08% +2012-12-07 489.22 490.11 493.45 481.15 365.74K 0.24% +2012-12-06 488.03 497.71 498.46 487.11 361.83K -1.71% +2012-12-05 496.5 503.61 504.16 495.5 430.56K -1.24% +2012-12-04 502.71 499.04 502.89 498.78 353.74K 0.75% +2012-12-03 498.97 500.92 502.03 498.65 350.22K -0.08% +2012-11-30 499.37 498.99 499.5 498.05 368.98K 0.53% +2012-11-29 496.73 497.72 498.41 495.6 450.37K 0.46% +2012-11-28 494.48 494.7 494.88 491.84 439.01K 0.17% +2012-11-27 493.63 497.88 499.25 492.33 515.78K -0.53% +2012-11-26 496.24 502.01 502.01 496.23 507.92K -0.52% +2012-11-23 498.82 499.39 499.66 493.37 415.40K 0.36% +2012-11-22 497.03 496.44 498.66 495.81 474.46K 0.98% +2012-11-21 492.19 498.43 500.65 491.88 411.31K -0.90% +2012-11-20 496.66 499.15 499.87 493.48 436.88K 0.71% +2012-11-19 493.14 486.12 493.17 486.12 397.81K 2.10% +2012-11-16 482.99 494.04 496.21 480.48 476.76K -2.20% +2012-11-15 493.84 496.69 500.37 490.46 472.77K -1.87% +2012-11-14 503.24 516.08 516.59 502.91 477.08K -2.06% +2012-11-13 513.8 523.18 523.83 512.5 489.55K -1.46% +2012-11-12 521.43 521.45 522.74 519.21 417.03K 0.29% +2012-11-09 519.9 517.56 520.35 511.79 414.58K 0.17% +2012-11-08 519.04 512.48 519.04 512.36 463.99K 0.11% +2012-11-07 518.45 519.84 519.95 515.81 460.76K 0.18% +2012-11-06 517.53 517.62 518.09 516.49 463.70K 0.46% +2012-11-05 515.14 513.62 516.84 513.55 389.04K 0.34% +2012-11-02 513.37 514.06 514.83 511.58 444.74K 0.89% +2012-11-01 508.83 509.92 510.04 505.23 404.97K 0.10% +2012-10-31 508.31 506.22 510.23 506.22 465.18K 1.19% +2012-10-30 502.31 494.97 502.69 494.94 482.42K 1.50% +2012-10-29 494.88 507.91 509.15 493.87 470.85K -2.10% +2012-10-26 505.5 520.5 520.52 503.57 474.03K -2.46% +2012-10-25 518.25 526.71 527.9 518.25 536.65K -1.16% +2012-10-24 524.35 518.89 524.35 518.89 513.52K 0.04% +2012-10-23 524.15 524.85 527.48 524.15 563.71K 0.22% +2012-10-22 523 511.84 523.01 511.81 497.11K 0.81% +2012-10-19 518.81 514.07 518.81 504.42 491.81K 0.90% +2012-10-18 514.16 530.2 531 513.47 583.25K -2.66% +2012-10-17 528.22 532.71 535.53 528.22 593.64K -0.38% +2012-10-16 530.23 532.78 532.9 521.81 677.55K 0.17% +2012-10-15 529.33 542.76 543.27 523.07 826.69K -1.95% +2012-10-12 539.86 537.63 539.9 537.15 597.10K 0.92% +2012-10-11 534.95 533.18 538.43 530.63 646.34K 0.20% +2012-10-10 533.86 538.25 538.5 533.73 723.62K -1.22% +2012-10-09 540.43 539.4 542.67 539.36 680.09K 0.49% +2012-10-08 537.79 537.98 538.65 536.59 562.11K 0.37% +2012-10-05 535.82 533.97 536.09 533.24 598.76K 0.82% +2012-10-04 531.44 529.71 531.73 529.18 619.39K 0.74% +2012-10-02 527.56 525.92 528.75 525.51 508.96K 0.72% +2012-09-28 523.78 521.46 523.94 521.01 504.08K 1.06% +2012-09-27 518.29 520.87 522.57 512.62 576.99K -0.46% +2012-09-26 520.71 520.95 526.06 520.19 601.26K -0.43% +2012-09-25 522.96 532.51 532.51 522.95 935.68K -1.75% +2012-09-24 532.28 533.68 534.09 530.48 718.13K 0.15% +2012-09-21 531.49 530.72 531.53 524.16 927.39K 0.65% +2012-09-20 528.06 529.93 531.61 527.1 797.36K 0.00% +2012-09-19 528.06 525 528.22 524.39 797.11K 0.87% +2012-09-18 523.52 521.03 523.53 519.92 786.52K 0.87% +2012-09-17 519 520.43 520.43 516.11 797.52K -0.03% +2012-09-14 519.14 524.96 525.01 517.6 885.34K -0.26% +2012-09-13 520.48 519.71 520.9 518.21 920.13K 0.57% +2012-09-12 517.52 517.86 518.7 516.77 758.31K 0.60% +2012-09-11 514.42 512.97 514.42 510.69 784.28K 0.45% +2012-09-10 512.11 513.28 513.86 511.57 728.81K 0.24% +2012-09-07 510.87 512.08 512.08 510.1 689.63K 0.82% +2012-09-06 506.72 508.3 509.41 506.72 749.89K 0.26% +2012-09-05 505.39 509.46 509.79 504.02 632.45K -0.40% +2012-09-04 507.41 514.05 514.78 506.76 769.36K -0.98% +2012-09-03 512.45 511.62 513.57 509.22 674.05K 0.81% +2012-08-31 508.35 506.19 509.35 506.19 696.05K 0.54% +2012-08-30 505.64 507.19 507.31 503.78 765.30K 0.06% +2012-08-29 505.32 502.32 505.55 501.92 693.28K 1.16% +2012-08-28 499.53 495.37 499.53 495.37 679.58K 1.15% +2012-08-27 493.83 496.89 497.62 493.62 687.43K -0.74% +2012-08-24 497.51 498.34 500.04 495.23 648.53K -0.37% +2012-08-23 499.34 494.39 499.34 494.31 623.45K 1.31% +2012-08-22 492.89 493.09 494.08 489.67 563.39K 0.24% +2012-08-21 491.72 491.86 492.72 491.12 575.98K 0.32% +2012-08-20 490.13 489.85 490.61 488.44 549.87K 0.59% +2012-08-17 487.26 488.12 488.32 485.96 578.87K 0.40% +2012-08-16 485.32 482.22 485.33 481.45 547.42K 0.95% +2012-08-14 480.74 480.4 481.29 479.86 521.66K 0.49% +2012-08-13 478.4 478.17 479.27 477.36 486.19K 0.61% +2012-08-10 475.51 475.93 477.4 474.94 513.17K 0.31% +2012-08-09 474.05 473 474.49 472.71 586.24K 0.56% +2012-08-08 471.42 473.78 474.48 471.42 472.65K -0.04% +2012-08-07 471.6 471 472.3 470.7 441.11K 0.42% +2012-08-06 469.61 470.26 470.57 469.21 438.99K 0.93% +2012-08-03 465.28 464.26 465.89 463.44 409.76K -0.29% +2012-08-02 466.63 469.35 470.85 466.03 438.76K -0.41% +2012-08-01 468.53 467.87 469.19 467.7 371.95K 0.20% +2012-07-31 467.61 466.38 467.61 465.71 490.96K 0.46% +2012-07-30 465.46 468.44 468.85 465.46 393.79K 0.16% +2012-07-27 464.72 463.76 465.11 463.29 544.06K 1.50% +2012-07-26 457.86 457.61 459.24 456.05 530.86K 0.69% +2012-07-25 454.72 462.7 462.7 454.72 616.22K -2.90% +2012-07-24 468.28 470.49 472.06 464.09 577.96K -0.84% +2012-07-23 472.24 480.37 480.37 471.78 621.07K -1.99% +2012-07-20 481.83 481.11 482.72 480.47 623.35K 0.66% +2012-07-19 478.68 478.03 479.87 477.95 614.85K 1.23% +2012-07-18 472.88 482.83 483.53 472.88 731.99K -1.61% +2012-07-17 480.61 482.95 483.77 480.41 699.34K -0.60% +2012-07-16 483.5 488.12 488.12 483.5 555.35K -0.17% +2012-07-13 484.32 487.61 487.91 468.75 783.15K -0.42% +2012-07-12 486.38 493.52 493.99 486.25 721.37K -1.13% +2012-07-11 491.93 492.79 494.89 490.56 794.56K -0.08% +2012-07-10 492.34 497.23 497.8 491.23 816.75K -0.58% +2012-07-09 495.23 497.06 498.75 495.23 594.98K -0.40% +2012-07-06 497.21 499.32 499.43 495.76 697.65K -0.03% +2012-07-05 497.34 497.58 498.22 496.85 687.21K 0.31% +2012-07-04 495.81 496.31 496.97 494.95 719.74K 0.38% +2012-07-03 493.91 492.76 494.17 492.59 693.37K 0.71% +2012-07-02 490.43 493.61 493.66 490.43 564.84K 0.26% +2012-06-29 489.16 486.69 489.38 485.07 630.74K 0.67% +2012-06-28 485.91 486.6 487.45 484.14 717.33K 0.60% +2012-06-27 483.03 487.2 487.2 480.25 678.10K -0.27% +2012-06-26 484.34 482.76 485.39 482.76 633.42K -0.02% +2012-06-25 484.44 488.67 488.81 483.76 604.90K -0.15% +2012-06-22 485.19 479.81 485.2 479.66 635.57K 0.00% +2012-06-21 485.18 486.31 488.38 483.49 623.51K 0.13% +2012-06-20 484.55 482.84 484.69 481.96 584.30K 1.29% +2012-06-19 478.36 476.55 478.99 476.31 765.87K 0.65% +2012-06-18 475.26 475.33 476.05 475.2 533.56K 1.61% +2012-06-15 467.75 475.23 475.23 467.75 603.25K -0.91% +2012-06-14 472.03 471.56 473.04 471.33 586.08K 0.23% +2012-06-13 470.96 476.82 476.84 470.74 638.67K -0.21% +2012-06-12 471.97 465.63 472.18 465.56 585.14K 0.51% +2012-06-11 469.59 467.53 469.6 466.8 582.24K 1.65% +2012-06-08 461.99 468.65 469.35 461.97 575.41K -0.90% +2012-06-07 466.18 466.75 468.56 466.18 591.56K 2.08% +2012-06-05 456.68 456.33 458.01 455.29 677.90K 1.30% +2012-06-04 450.84 458.01 460.82 448.94 549.33K -4.51% +2012-06-01 472.13 474.26 476.43 472.13 493.19K 0.04% +2012-05-31 471.94 464.6 471.98 463.51 544.65K 0.49% +2012-05-30 469.62 473.29 473.35 468.63 517.87K -0.09% +2012-05-29 470.02 464.34 470.52 464.34 409.58K 1.65% +2012-05-25 462.4 459.93 463.07 459.37 454.06K 1.47% +2012-05-24 455.72 458.39 460.88 454.08 456.65K -0.04% +2012-05-23 455.9 461.83 461.96 455.9 440.09K -1.20% +2012-05-22 461.45 455.63 461.46 455.63 433.50K 2.80% +2012-05-21 448.89 452.33 454.42 446.35 387.67K 0.05% +2012-05-18 448.68 460.85 460.85 448.14 457.46K -4.15% +2012-05-17 468.13 466.73 469.7 464.12 438.32K 0.67% +2012-05-16 465.01 478.74 481.19 465 484.22K -3.22% +2012-05-15 480.5 483.63 484.99 473.2 530.42K -1.64% +2012-05-14 488.53 495.17 497.17 486.59 500.48K -1.04% +2012-05-11 493.66 497.5 498.59 492.41 497.84K -0.12% +2012-05-10 494.27 492.22 494.59 491.95 490.19K 0.55% +2012-05-09 491.56 494.5 495.39 490.26 468.20K -0.61% +2012-05-08 494.6 491.45 494.71 491.33 501.10K 1.56% +2012-05-07 487.01 485.83 489.02 485 372.32K -0.72% +2012-05-04 490.53 488.52 490.54 487.94 445.52K 0.63% +2012-05-03 487.44 487.32 488.78 487.09 496.71K 0.39% +2012-05-02 485.54 480.82 485.62 480.76 436.05K 1.39% +2012-04-30 478.89 482.48 482.84 476.31 560.14K -0.04% +2012-04-27 479.08 479.44 480.45 476.62 502.91K 0.52% +2012-04-26 476.62 488.37 489.32 475.27 586.79K -1.42% +2012-04-25 483.48 491.13 491.97 483.47 535.00K -0.85% +2012-04-24 487.62 490.21 492.5 486.83 558.52K -1.49% +2012-04-23 495.02 499.42 500.32 494.94 559.98K -0.51% +2012-04-20 497.56 501.13 501.58 496.67 606.66K -0.87% +2012-04-19 501.92 504.1 505.06 500.23 524.29K -0.34% +2012-04-18 503.63 507.02 507.02 503.3 518.48K 0.65% +2012-04-17 500.38 502.97 504.15 497.8 539.35K -0.14% +2012-04-16 501.09 496.42 501.35 496.42 500.62K 0.33% +2012-04-13 499.46 491.43 499.56 491.43 499.13K 2.83% +2012-04-12 485.71 486.41 487.18 482.74 542.66K 0.19% +2012-04-10 484.77 486.34 492.11 481.76 652.34K -0.42% +2012-04-09 486.8 501.29 501.32 486.8 599.29K -3.30% +2012-04-06 503.41 504.29 507.01 502.52 639.57K 0.01% +2012-04-05 503.34 499.93 503.76 494.54 643.23K 0.07% +2012-04-04 502.97 516.51 516.63 500.51 675.65K -2.49% +2012-04-03 515.83 524.42 524.55 515.63 680.49K -1.14% +2012-04-02 521.8 521.87 523.01 521.55 540.39K 0.43% +2012-03-30 519.56 515.33 519.96 514.73 665.25K 1.04% +2012-03-29 514.21 519.74 520.12 510.2 797.95K -1.03% +2012-03-28 519.56 523.42 524.12 519.56 645.89K -0.42% +2012-03-27 521.74 527.63 527.97 521.54 692.07K -0.32% +2012-03-26 523.39 530.13 530.6 523.39 663.66K -0.77% +2012-03-23 527.47 526.59 528.19 526.27 635.63K -0.08% +2012-03-22 527.9 535.2 535.46 527.9 701.62K -1.13% +2012-03-21 533.93 535.78 537.07 533.74 714.87K -0.30% +2012-03-20 535.55 541.01 541.64 535.3 787.36K -0.79% +2012-03-19 539.83 541.34 542.49 539.53 810.19K 0.01% +2012-03-16 539.78 540.17 540.42 537.51 760.81K 0.27% +2012-03-15 538.31 540.13 540.87 537.14 819.85K -0.10% +2012-03-14 538.86 543.15 543.22 538.86 856.07K 0.07% +2012-03-13 538.46 539 539.51 537.68 762.06K 0.44% +2012-03-12 536.11 541.27 541.33 536.09 771.09K -0.64% +2012-03-09 539.55 539.42 539.71 536.81 888.86K 0.71% +2012-03-08 535.76 535.97 537.07 535.08 789.56K 0.62% +2012-03-07 532.48 525.48 532.98 524.73 829.31K -0.21% +2012-03-06 533.62 540.63 541.4 529.42 909.28K -1.13% +2012-03-05 539.74 546.01 546.15 539.13 625.85K -0.78% +2012-03-02 543.97 545.17 545.47 543.05 677.96K 0.31% +2012-02-29 542.3 543.96 544.4 542.24 749.24K 0.36% +2012-02-28 540.35 541.3 541.83 539.13 774.49K 0.37% +2012-02-27 538.34 545.84 545.86 538.34 677.98K -1.07% +2012-02-24 544.14 544.28 544.34 541.75 827.88K 0.56% +2012-02-23 541.13 543.79 543.86 541.13 877.30K -0.56% +2012-02-22 544.2 544.91 545.43 543.25 966.82K 0.21% +2012-02-21 543.06 542.89 543.31 540.46 885.80K 0.51% +2012-02-20 540.33 543.3 543.4 539.33 882.73K 0.04% +2012-02-17 540.14 540.78 541.13 539.65 754.47K 0.90% +2012-02-16 535.3 537.7 540.01 534.91 728.18K -0.48% +2012-02-15 537.86 538.13 538.14 535.91 910.75K 0.47% +2012-02-14 535.36 535.38 536.33 534.55 790.84K 0.41% +2012-02-13 533.19 530.85 533.54 528.72 790.56K 0.85% +2012-02-10 528.67 527.54 529.18 522.76 762.55K 0.84% +2012-02-09 524.27 522.82 524.35 520.83 767.49K 0.64% +2012-02-08 520.95 520.72 522.43 519.45 730.12K 0.36% +2012-02-07 519.07 518.91 520.38 517.29 670.48K 0.38% +2012-02-06 517.1 526.8 526.82 517.09 695.00K -1.05% +2012-02-03 522.59 524.5 524.56 520.98 699.62K 0.10% +2012-02-02 522.08 524.39 524.56 521.14 750.59K 0.55% +2012-02-01 519.25 516.45 519.26 515.91 636.59K 1.02% +2012-01-31 513.99 512.03 514.3 511.52 689.35K 0.72% +2012-01-30 510.33 516.97 516.97 510.33 538.78K -1.06% +2012-01-27 515.81 518.51 518.65 515.81 539.40K -0.12% +2012-01-26 516.45 514.71 516.95 514.37 503.49K 0.97% +2012-01-25 511.47 513.12 514.63 510.88 472.38K -0.14% +2012-01-20 512.17 517.65 517.96 510.66 562.88K -0.68% +2012-01-19 515.7 516.93 518.08 515.02 549.32K 0.49% +2012-01-18 513.2 522.17 522.36 513.18 623.84K -1.23% +2012-01-17 519.58 522.91 523.54 519.44 570.04K -0.05% +2012-01-16 519.85 519.95 521.81 517.99 476.01K -0.63% +2012-01-13 523.13 522.44 523.69 521.51 508.47K 0.54% +2012-01-12 520.34 521.3 521.61 516.73 604.51K 0.34% +2012-01-11 518.58 528.44 528.44 518.33 642.15K -1.36% +2012-01-10 525.74 524.34 526.4 524.13 570.05K 1.05% +2012-01-09 520.28 519.96 520.38 514.34 617.37K 0.26% +2012-01-06 518.94 525.04 525.04 515.09 626.02K -0.58% +2012-01-05 521.96 520.14 524.37 519.11 654.30K 1.10% +2012-01-04 516.3 517.46 519.48 516.2 652.09K 0.48% +2012-01-03 513.83 509.98 513.85 509.84 590.99K 1.39% +2012-01-02 506.79 504.41 506.83 502.69 433.45K 1.32% +2011-12-29 500.18 495.04 500.73 494.87 488.73K 1.00% +2011-12-28 495.22 493.12 495.39 492.79 475.70K 0.73% +2011-12-27 491.64 502.76 503 487.31 691.46K -1.94% +2011-12-26 501.37 506.38 506.76 499.91 537.09K -0.20% +2011-12-23 502.36 506.11 506.56 501.3 629.76K 0.16% +2011-12-22 501.54 503.04 504.62 501 594.16K 0.18% +2011-12-21 500.64 500.26 503.13 500.2 622.22K 2.25% +2011-12-20 489.61 481.7 489.66 481.69 502.91K 2.51% +2011-12-19 477.61 505.7 505.97 460.19 820.93K -5.35% +2011-12-16 504.58 503.63 504.89 500.89 567.41K 1.37% +2011-12-15 497.76 505.22 507.2 497.76 627.61K -2.09% +2011-12-14 508.38 513.17 514.36 506.89 597.70K -0.57% +2011-12-13 511.3 512.62 514.95 508.96 710.37K -0.76% +2011-12-12 515.22 515.06 516.1 512.37 587.32K 1.50% +2011-12-09 507.6 504.93 509.99 503.49 555.61K -0.21% +2011-12-08 508.65 507.6 509.6 503.78 565.10K 0.59% +2011-12-07 505.68 506.42 507.25 504.52 532.73K 0.61% +2011-12-06 502.59 508.06 508.31 501.64 614.23K -0.64% +2011-12-05 505.82 501.99 505.9 500.62 506.54K 1.50% +2011-12-02 498.33 497.46 498.46 495.73 506.76K 0.40% +2011-12-01 496.33 504.26 504.39 496.3 685.32K 0.71% +2011-11-30 492.81 493.58 496.53 491.16 534.77K 0.02% +2011-11-29 492.73 492.14 493.32 489.88 505.59K 1.31% +2011-11-28 486.36 485.18 487.1 482.55 429.70K 1.42% +2011-11-25 479.55 488.9 491.73 475.99 563.90K -2.03% +2011-11-24 489.48 488.14 492.98 485.11 562.02K -0.21% +2011-11-23 490.49 506.93 506.93 488.54 616.80K -3.01% +2011-11-22 505.69 493.25 505.71 492.97 615.14K 1.47% +2011-11-21 498.36 504.14 504.96 498.36 621.19K -0.94% +2011-11-18 503.09 498.91 503.11 498.67 573.62K -0.68% +2011-11-17 506.54 500.59 506.54 495.39 580.65K 1.80% +2011-11-16 497.58 513.88 514.12 497.57 595.04K -2.11% +2011-11-15 508.33 510.33 512.4 505.88 575.86K -0.35% +2011-11-14 510.09 508.39 512.03 508.24 562.08K 2.00% +2011-11-11 500.08 498.57 500.09 491.1 580.52K 2.31% +2011-11-10 488.77 495.18 495.64 486.09 611.61K -4.05% +2011-11-09 509.41 513.1 514.35 505.34 563.67K 0.45% +2011-11-08 507.11 514.12 514.13 507.11 604.73K -0.52% +2011-11-07 509.77 506.44 511.06 505.39 540.58K 1.39% +2011-11-04 502.8 497.51 502.8 497.5 562.63K 3.05% +2011-11-03 487.91 497.81 497.84 487.9 489.93K -1.13% +2011-11-02 493.49 480.45 493.51 477.87 526.15K 0.23% +2011-11-01 492.36 487.21 493.09 487.21 511.86K 0.34% +2011-10-31 490.69 492.96 493.71 488.34 508.10K 0.02% +2011-10-28 490.59 504.69 504.7 486.7 556.40K -1.30% +2011-10-27 497.04 502.32 502.83 496.08 604.99K -0.09% +2011-10-26 497.51 488.96 497.51 488.84 532.29K 0.98% +2011-10-25 492.69 496.92 497.85 492.24 659.56K -0.07% +2011-10-24 493.03 489.75 493.03 487.69 570.37K 2.45% +2011-10-21 481.22 480.21 481.25 471.91 538.78K 2.39% +2011-10-20 469.98 491.43 493.57 469.95 707.64K -3.73% +2011-10-19 488.17 490.49 491.43 487.15 648.99K 0.98% +2011-10-18 483.43 476.85 486.2 475 633.76K -0.40% +2011-10-17 485.38 480.85 485.55 479.48 593.60K 2.42% +2011-10-14 473.89 473.71 473.91 464.88 554.83K 0.07% +2011-10-13 473.56 474.13 476.64 473.52 620.29K 1.26% +2011-10-12 467.65 461.43 467.68 459.61 618.49K 1.87% +2011-10-11 459.06 462.82 463.05 458.79 682.00K 1.13% +2011-10-10 453.91 445.82 453.92 445.82 506.46K 2.55% +2011-10-07 442.64 440.72 442.85 439.88 492.87K 2.66% +2011-10-06 431.18 433.92 437.71 428.93 499.21K 2.37% +2011-10-05 421.18 441.76 442.05 421.17 480.14K -3.43% +2011-10-04 436.13 430.3 436.14 423.88 443.49K -3.01% +2011-09-30 449.66 446.75 451.34 445.98 466.62K 1.44% +2011-09-29 443.26 431.58 443.26 430.72 486.87K 2.09% +2011-09-28 434.2 440.57 444.45 434.2 521.09K 0.18% +2011-09-27 433.41 422.18 433.43 422.18 547.16K 5.83% +2011-09-26 409.55 453.24 453.78 408.35 670.87K -8.28% +2011-09-23 446.51 454.97 455.91 446.49 553.22K -5.28% +2011-09-22 471.41 469.02 476.01 467.96 512.10K -1.28% +2011-09-21 477.51 473.43 479.68 472.4 491.81K 1.57% +2011-09-20 470.11 461.65 470.12 458.74 471.04K 1.57% +2011-09-19 462.84 466.69 472.47 462.83 474.36K -1.07% +2011-09-16 467.84 463.98 467.87 461.03 484.10K 2.83% +2011-09-15 454.95 464.21 465.98 445.15 484.77K 0.59% +2011-09-14 452.3 471.73 471.73 452.27 409.22K -3.96% +2011-09-09 470.94 474.24 476.49 468.93 428.85K -0.92% +2011-09-08 475.3 484.91 485.02 472.62 479.73K -0.81% +2011-09-07 479.17 475.08 479.25 473.54 426.29K 2.97% +2011-09-06 465.35 473.82 476.39 459.17 644.76K -3.14% +2011-09-05 480.43 489.13 491.98 480.32 601.67K -2.84% +2011-09-02 494.47 491.04 494.5 488.25 613.49K 0.87% +2011-09-01 490.22 496.81 500.52 488.1 612.09K -0.65% +2011-08-31 493.44 492.2 493.45 488.08 485.01K 1.01% +2011-08-30 488.49 489.76 490.21 486.75 550.97K 1.08% +2011-08-29 483.27 481.28 483.43 478.49 453.88K 2.10% +2011-08-26 473.31 470.44 475.05 469.26 442.78K 0.38% +2011-08-25 471.5 483.25 486.3 469.91 445.84K -0.59% +2011-08-24 474.29 487.95 488.49 474.29 522.57K -1.14% +2011-08-23 479.75 474.98 479.77 471.42 533.78K 2.97% +2011-08-22 465.9 479.55 483.04 460.13 482.94K -1.84% +2011-08-19 474.65 488.78 495.93 474.62 674.15K -6.53% +2011-08-18 507.8 512.08 515.33 496.51 669.63K 0.27% +2011-08-17 506.44 496.77 507.11 496.25 564.13K 2.06% +2011-08-16 496.23 491.56 496.27 490.76 478.30K 4.66% +2011-08-12 474.15 483.02 490.5 473.38 565.09K 1.05% +2011-08-11 469.24 431.55 469.24 430.9 545.84K 3.46% +2011-08-10 453.55 456.91 458.57 449.29 526.57K 4.77% +2011-08-09 432.88 445.7 445.86 404.55 625.02K -6.44% +2011-08-08 462.69 489.22 497.49 441.24 606.05K -6.63% +2011-08-05 495.55 494.3 505.82 481.7 541.13K -5.08% +2011-08-04 522.07 537.41 539.59 522.02 488.62K -1.85% +2011-08-03 531.91 529.12 531.95 523.1 426.81K -1.14% +2011-08-02 538.06 543.83 545.06 534.05 506.78K -1.16% +2011-08-01 544.39 541.41 544.41 541.32 404.10K 1.56% +2011-07-29 536.05 541.57 543.32 536.05 485.61K -0.46% +2011-07-28 538.54 532.39 539.56 531.75 590.53K 0.08% +2011-07-27 538.12 536.88 538.88 536.09 514.00K 0.42% +2011-07-26 535.85 532.88 535.86 531.09 505.77K 1.12% +2011-07-25 529.9 532.49 534.45 529.89 468.85K -0.25% +2011-07-22 531.24 528.59 531.83 527.65 484.60K 1.28% +2011-07-21 524.54 528.59 528.62 524.38 491.63K -0.39% +2011-07-20 526.61 530.43 530.56 526.61 537.14K 0.41% +2011-07-19 524.48 519.16 524.48 519.14 532.61K 1.26% +2011-07-18 517.93 511.13 517.99 509.97 476.99K 2.16% +2011-07-15 507 498.66 507.01 498.66 433.53K 1.98% +2011-07-14 497.18 496.36 497.29 494.31 373.03K 0.45% +2011-07-13 494.97 493.11 494.97 491.75 458.79K 0.88% +2011-07-12 490.63 493.65 494.58 489.98 518.27K -1.55% +2011-07-11 498.37 497.61 499.5 497.53 415.93K 0.31% +2011-07-08 496.82 498.31 498.39 496.1 408.72K 0.26% +2011-07-07 495.52 494.53 496.1 494.3 414.40K 0.52% +2011-07-06 492.94 493.15 493.3 491.1 389.04K 0.12% +2011-07-05 492.37 491.35 492.37 490.48 396.46K 0.63% +2011-07-04 489.3 488.67 489.49 487.83 397.05K 1.07% +2011-07-01 484.11 482.84 484.46 482.78 382.03K 0.95% +2011-06-30 479.55 479.3 479.57 477.41 361.03K 0.63% +2011-06-29 476.57 478.11 478.33 474.57 380.69K 0.40% +2011-06-28 474.65 480.22 480.36 474.64 427.54K -0.16% +2011-06-27 475.43 473.56 476.03 473.37 350.49K 0.37% +2011-06-24 473.66 467.14 473.72 467.14 379.60K 1.95% +2011-06-23 464.62 464.35 465.77 464.15 375.76K 0.18% +2011-06-22 463.77 463.54 465.14 463.32 375.34K 0.91% +2011-06-21 459.57 460.11 461.1 455.48 326.65K 0.51% +2011-06-20 457.23 461.99 463.39 457.21 317.33K -0.46% +2011-06-17 459.33 464.96 465.91 455.56 362.91K -0.26% +2011-06-16 460.54 461 463.85 460.31 303.19K -0.92% +2011-06-15 464.83 465.96 466.44 462.71 343.28K 0.55% +2011-06-14 462.29 458.85 462.59 458.75 357.50K 0.90% +2011-06-13 458.15 464.84 466.23 455.14 361.16K -1.88% +2011-06-10 466.91 477.07 477.43 466.83 334.43K -1.39% +2011-06-09 473.47 470.2 474.39 470.2 323.04K 0.92% +2011-06-08 469.15 473.5 474.53 468.05 336.66K -0.77% +2011-06-07 472.8 475.94 477.24 472.45 309.69K -0.69% +2011-06-03 476.1 480.64 482.08 475.95 328.04K -0.36% +2011-06-02 477.83 474.53 480 474.09 339.86K -1.12% +2011-06-01 483.23 486.55 486.64 483.03 322.33K -0.27% +2011-05-31 484.54 482.86 484.59 481.31 359.05K 0.84% +2011-05-30 480.52 486.77 487.13 480.45 303.33K -0.56% +2011-05-27 483.22 482.42 484.16 481.81 352.69K 0.68% +2011-05-26 479.96 475.66 480.19 475.66 376.72K 1.85% +2011-05-25 471.23 476.88 480.37 471.23 360.00K -0.65% +2011-05-24 474.32 470.56 474.4 470.21 317.54K 0.29% +2011-05-23 472.94 485.76 485.79 472.94 295.87K -2.74% +2011-05-20 486.24 488.5 489.46 483.69 331.61K -0.16% +2011-05-19 487.03 501.21 501.45 487.03 395.95K -2.39% +2011-05-18 498.94 503.46 504.09 498.88 388.85K -0.55% +2011-05-17 501.72 506.17 507.44 501.72 384.63K -0.86% +2011-05-16 506.07 507.4 509 506.07 321.05K -0.24% +2011-05-13 507.28 508.05 508.5 505.36 343.20K 0.56% +2011-05-12 504.46 502.16 505.77 501.48 356.27K -0.14% +2011-05-11 505.18 507.64 507.96 504.72 386.54K 0.16% +2011-05-09 504.37 508.93 509.38 504.35 288.63K -0.40% +2011-05-06 506.42 508.31 508.69 504.83 325.52K -0.81% +2011-05-04 510.53 514.19 514.6 510.52 317.55K -0.39% +2011-05-03 512.51 516.82 517.44 511.22 372.18K -0.82% +2011-05-02 516.76 513.53 516.77 513.48 343.89K 1.13% +2011-04-29 511 516.41 516.42 507.12 373.39K -0.71% +2011-04-28 514.67 522.01 522.48 513.83 502.57K -0.72% +2011-04-27 518.39 525.68 526.19 516.7 604.76K -0.63% +2011-04-26 521.68 530.56 530.63 520.83 628.75K -1.31% +2011-04-25 528.6 528.59 530.04 527.77 484.36K 0.64% +2011-04-22 525.26 532.03 532.31 523.8 582.74K -0.82% +2011-04-21 529.58 536.6 536.81 529.57 613.35K -0.50% +2011-04-20 532.25 531.92 532.59 531.16 629.08K 1.07% +2011-04-19 526.62 525.74 529.65 524.46 561.75K -0.36% +2011-04-18 528.52 537.71 537.92 528.19 581.95K -1.13% +2011-04-15 534.58 533.67 534.87 532.23 625.53K 0.59% +2011-04-14 531.47 530.54 531.9 529.36 665.39K 0.52% +2011-04-13 528.7 526.67 528.7 524.88 508.66K 0.68% +2011-04-12 525.11 534.55 535.02 525.1 633.49K -1.50% +2011-04-11 533.11 536.2 537.31 533.08 568.79K -0.20% +2011-04-08 534.2 537.26 537.44 533.82 667.60K -0.14% +2011-04-07 534.97 536.89 537.62 533.17 734.84K 0.19% +2011-04-06 533.98 539.54 539.54 533.96 743.38K -0.68% +2011-04-05 537.66 537.53 538.06 535.89 654.43K 0.52% +2011-04-04 534.9 535.61 536.3 533.35 625.81K 0.53% +2011-04-01 532.06 528.49 532.25 527.77 656.33K 1.26% +2011-03-31 525.42 523.83 525.42 522.98 616.88K 1.00% +2011-03-30 520.21 517.48 521.04 517.46 701.58K 1.17% +2011-03-29 514.19 514.4 515.19 513.18 619.36K 0.28% +2011-03-28 512.74 516.81 517.54 511.75 601.58K -0.36% +2011-03-25 514.57 517.74 517.75 513.62 727.36K 0.17% +2011-03-24 513.7 513.15 513.89 512.59 585.70K 0.69% +2011-03-23 510.17 510.74 511.45 508.43 716.27K 0.47% +2011-03-22 507.8 510.6 510.88 507.8 745.76K 0.25% +2011-03-21 506.53 499.07 506.55 499.07 613.04K 2.37% +2011-03-18 494.79 492.31 495.61 492.28 552.14K 1.43% +2011-03-17 487.81 482.95 487.81 482.36 549.15K -0.92% +2011-03-16 492.36 492.03 496.18 486.23 669.09K 0.60% +2011-03-15 489.44 502.86 507.81 469.2 914.17K -2.69% +2011-03-14 502.98 514.42 514.42 496.12 743.73K -3.00% +2011-03-11 518.55 515.99 520.1 514.71 645.27K -0.69% +2011-03-10 522.17 523.7 523.99 519.29 683.50K -0.10% +2011-03-09 522.7 528.02 528.39 521.9 687.31K -0.44% +2011-03-08 524.99 520.83 525.13 517.78 583.91K 1.20% +2011-03-07 518.77 520.21 522.64 517.46 519.99K 0.00% +2011-03-04 518.79 514.85 518.81 513.59 589.62K 1.54% +2011-03-03 510.94 506.99 510.95 506.97 513.12K 1.49% +2011-03-02 503.46 502.48 507.9 501.74 537.09K -0.20% +2011-02-28 504.46 510.83 510.84 503.17 531.00K -0.96% +2011-02-25 509.33 504.96 509.41 502.38 605.75K 1.64% +2011-02-24 501.11 507.22 509.27 501.04 729.02K -1.19% +2011-02-23 507.16 509.69 513.64 505.24 732.88K -0.96% +2011-02-22 512.06 517.89 517.89 508.9 665.72K -1.64% +2011-02-21 520.59 521.47 522.23 519.26 666.15K 0.39% +2011-02-18 518.55 513.6 518.95 511.92 697.83K 1.46% +2011-02-17 511.08 522.67 523.55 508.01 861.78K -1.73% +2011-02-16 520.08 522.1 524.01 519.83 874.04K -0.15% +2011-02-15 520.88 521.26 522.33 519.3 725.09K 0.10% +2011-02-14 520.35 522.37 523.17 517.57 651.10K 0.51% +2011-02-11 517.73 525.91 526.64 517.48 836.47K -0.95% +2011-02-10 522.7 526.89 527.56 521.66 728.03K -0.58% +2011-02-09 525.74 533.47 533.79 524.31 724.72K -1.08% +2011-02-08 531.47 534.46 535.2 530.06 585.21K 0.07% +2011-02-07 531.09 530.68 532.62 530.68 492.87K 1.26% +2011-02-01 524.5 525.1 526.47 523.26 538.23K 0.60% +2011-01-31 521.38 523.01 524.86 521.38 514.37K -1.15% +2011-01-28 527.46 531.38 531.76 526.81 613.70K -0.22% +2011-01-27 528.63 527.65 528.99 527.26 591.52K 0.75% +2011-01-26 524.71 524.55 526.21 524.18 595.74K 0.33% +2011-01-25 522.96 530.57 530.67 522.2 770.41K -0.78% +2011-01-24 527.09 526.84 527.93 525.2 673.83K 0.25% +2011-01-21 525.75 534.55 534.65 525.7 640.46K -1.43% +2011-01-20 533.36 533.58 535.77 533.36 686.53K 0.07% +2011-01-19 532.97 532.95 533.61 530.11 653.27K 0.75% +2011-01-18 529.02 532.68 534 529 688.24K -0.75% +2011-01-17 533.01 538.07 538.13 532.16 630.06K -0.41% +2011-01-14 535.2 536.05 536.19 533.79 636.34K 0.17% +2011-01-13 534.27 538.61 538.86 531.99 725.85K -0.22% +2011-01-12 535.43 536.52 536.84 534.94 810.53K 0.33% +2011-01-11 533.67 535.94 536.84 531.23 740.30K -0.06% +2011-01-10 533.98 532.96 534.87 532.09 616.78K 0.59% +2011-01-07 530.84 530.75 531.28 529.87 657.45K 0.61% +2011-01-06 527.64 527.82 529.87 524.44 793.90K 0.73% +2011-01-05 523.81 522.16 524.41 519.93 640.43K 0.47% +2011-01-04 521.35 520.74 522.34 519.29 726.93K 0.64% +2011-01-03 518.05 515.71 518.06 514.51 579.76K 1.44% +2010-12-30 510.69 505.29 510.72 505.29 623.42K 1.67% +2010-12-29 502.31 497.22 502.33 497.02 526.72K 1.49% +2010-12-28 494.95 497.87 498.65 494.95 557.80K -0.35% +2010-12-27 496.68 499.9 501.47 496.68 553.90K -0.59% +2010-12-24 499.63 503.77 504.43 499.62 478.90K -0.55% +2010-12-23 502.39 507.82 508.22 502.38 572.01K -0.52% +2010-12-22 505.01 509.14 510.37 505.01 574.03K -0.33% +2010-12-21 506.67 505.24 508.63 505.24 523.90K 1.75% +2010-12-20 497.95 503.29 503.38 491.86 576.49K -2.50% +2010-12-17 510.74 513.58 513.77 510.64 579.91K -0.19% +2010-12-16 511.71 514.17 515.34 510.96 628.37K -0.58% +2010-12-15 514.69 516.43 516.78 512.5 634.09K -0.06% +2010-12-14 515 515.42 515.82 514.44 736.20K 0.31% +2010-12-13 513.41 511.81 513.74 510.57 691.97K 0.83% +2010-12-10 509.2 508.02 509.73 507.87 727.49K 0.54% +2010-12-09 506.45 505 506.68 505 633.72K 0.73% +2010-12-08 502.8 506.34 507.28 502.5 706.51K -0.33% +2010-12-07 504.49 503.96 504.8 501.64 682.95K 0.39% +2010-12-06 502.54 505.51 505.57 501.5 582.44K 0.08% +2010-12-03 502.13 508.99 509.38 502.1 670.59K -0.75% +2010-12-02 505.94 507.28 508.31 505.93 707.05K 0.69% +2010-12-01 502.48 499.61 502.49 497.63 686.46K 0.82% +2010-11-30 498.39 496.2 499.23 493.54 702.74K 0.82% +2010-11-29 494.33 493.45 497.78 491.34 687.33K 0.16% +2010-11-26 493.56 510.56 511.42 492.02 810.67K -2.90% +2010-11-25 508.28 511.44 511.99 508.28 655.55K 0.59% +2010-11-24 505.32 491.57 505.76 490.01 723.16K -1.22% +2010-11-23 511.58 518.02 518.04 510.7 609.74K -0.85% +2010-11-22 515.98 520.25 520.5 515.98 549.40K -0.21% +2010-11-19 517.04 517.06 517.62 515.49 575.22K 0.57% +2010-11-18 514.13 508.48 514.14 508.34 526.66K 1.66% +2010-11-17 505.74 497.18 505.74 496.56 626.27K 0.54% +2010-11-16 503.04 506.34 506.83 499.04 562.48K -0.35% +2010-11-15 504.83 508.85 510.2 500.49 549.44K -0.89% +2010-11-12 509.35 526.14 526.76 500.47 664.23K -2.81% +2010-11-11 524.05 529.65 529.65 524 564.85K -0.80% +2010-11-10 528.27 526.68 528.86 526.68 488.88K 0.25% +2010-11-09 526.93 529.58 530.14 526.81 469.02K -0.29% +2010-11-08 528.47 531.11 531.41 527.82 547.06K -0.04% +2010-11-05 528.66 536.51 536.52 528.66 564.23K -0.54% +2010-11-04 531.53 528.8 532.73 528.8 577.29K 1.07% +2010-11-03 525.89 527.97 528.75 525.34 538.61K 0.37% +2010-11-02 523.93 529.81 530.13 523.21 532.08K -0.77% +2010-11-01 527.98 528.9 528.99 526.73 488.16K 0.29% +2010-10-29 526.45 530.48 530.53 522.11 463.72K -0.17% +2010-10-28 527.36 530.63 531.19 527.29 545.06K -0.23% +2010-10-27 528.59 528.85 529.82 526.03 581.69K 0.37% +2010-10-26 526.64 527.77 527.77 525.19 551.21K 0.15% +2010-10-25 525.86 526.18 526.53 524.72 475.82K 0.52% +2010-10-22 523.12 525.69 526.11 520.84 524.78K 0.09% +2010-10-21 522.66 524.16 524.83 522.53 516.70K 0.47% +2010-10-20 520.21 511.3 520.21 510.73 453.86K 1.09% +2010-10-19 514.59 519.36 519.73 514.58 467.68K -0.31% +2010-10-18 516.19 513.35 517.41 512.7 491.27K 1.30% +2010-10-15 509.59 506.62 509.62 506.59 429.33K 0.99% +2010-10-14 504.59 502.56 504.6 501.99 437.61K 1.10% +2010-10-13 499.12 497.76 499.19 496.81 497.07K 1.02% +2010-10-12 494.08 498.42 499 490.43 466.18K -0.55% +2010-10-11 496.8 500.32 500.35 496.06 414.40K -0.06% +2010-10-08 497.08 498.37 498.75 495.08 410.38K 0.19% +2010-10-07 496.14 499.24 499.95 494.59 493.95K -0.24% +2010-10-06 497.33 498.39 498.49 496.26 474.65K 0.77% +2010-10-05 493.55 493.37 495.09 492.28 436.79K -0.05% +2010-10-04 493.78 497.92 498.08 493.75 497.66K -0.26% +2010-10-01 495.06 494.6 495.91 493.14 485.37K 0.47% +2010-09-30 492.75 491.69 493.24 491.26 473.69K 0.64% +2010-09-29 489.61 489.84 490.89 489.6 463.68K 0.38% +2010-09-28 487.74 487.03 489.17 486.95 524.94K 0.30% +2010-09-27 486.29 488.24 488.53 486.18 406.17K 0.23% +2010-09-24 485.15 484.75 485.29 482.86 382.40K 0.27% +2010-09-20 483.83 484.99 485.35 483.46 404.80K 0.12% +2010-09-17 483.25 483.25 483.59 480.91 588.16K 0.55% +2010-09-16 480.62 483.23 484.07 480.61 515.72K -0.14% +2010-09-15 481.28 483.48 483.89 479.61 523.47K -0.11% +2010-09-14 481.79 486.09 486.13 481.68 526.55K -0.35% +2010-09-13 483.49 487.07 487.21 483.27 480.84K -0.20% +2010-09-10 484.48 484.14 484.67 483.09 480.41K 0.54% +2010-09-09 481.86 481.55 482.54 479.62 543.55K 0.68% +2010-09-08 478.6 479.33 480.84 477.33 573.59K -0.33% +2010-09-07 480.2 484.15 484.5 480.07 701.08K -0.54% +2010-09-06 482.82 482.82 483.04 481.65 512.95K 0.95% +2010-09-03 478.3 475.98 478.37 475.92 597.86K 1.12% +2010-09-02 473 474.24 474.72 472.55 535.73K 0.69% +2010-09-01 469.75 467.75 469.76 467.75 563.58K 1.08% +2010-08-31 464.71 464.64 466.03 462.06 517.38K -0.30% +2010-08-30 466.09 466.93 467.83 465.97 530.69K 0.99% +2010-08-27 461.52 464.09 465.19 460.49 485.48K -0.65% +2010-08-26 464.53 471.28 472.11 464.51 550.90K -0.70% +2010-08-25 467.81 470.6 472.56 467.78 485.92K -1.51% +2010-08-24 474.97 478.14 478.49 474.42 539.58K -0.45% +2010-08-23 477.14 482.82 484.01 477.14 487.38K -0.67% +2010-08-20 480.38 478.62 480.97 478.55 485.32K -0.08% +2010-08-19 480.77 480.34 481.42 480.34 519.13K 0.51% +2010-08-18 478.33 480.5 480.79 478.2 472.17K 0.14% +2010-08-17 477.65 477.34 478.29 476.42 563.70K 0.33% +2010-08-16 476.08 477.97 478 473.39 498.58K -0.23% +2010-08-13 477.17 473.96 477.19 473.94 507.42K 1.31% +2010-08-12 470.98 468.06 473.28 467.36 561.60K -0.88% +2010-08-11 475.14 482.14 483.26 474.14 605.07K -1.46% +2010-08-10 482.16 486.05 486.08 482.12 550.15K -0.35% +2010-08-09 483.87 479.87 484.21 479.79 490.84K 1.13% +2010-08-06 478.47 477.94 478.52 474.09 545.72K 0.42% +2010-08-05 476.47 482.88 483.53 474.71 530.78K -0.65% +2010-08-04 479.59 483.53 483.82 478.1 533.36K -0.49% +2010-08-03 481.94 485.08 485.4 481.72 575.93K -0.01% +2010-08-02 481.98 483.89 484.7 481.75 494.94K 0.11% +2010-07-30 481.45 483.76 484.43 479.27 484.88K -0.23% +2010-07-29 482.56 487.97 488.82 482.14 605.48K -0.86% +2010-07-28 486.75 490.18 490.74 486.68 547.81K -0.20% +2010-07-27 487.74 491.19 491.74 487.74 619.41K -0.08% +2010-07-26 488.14 485.82 488.36 485.63 499.37K 0.92% +2010-07-23 483.69 490.17 490.65 480.66 532.19K -0.21% +2010-07-22 484.72 496.47 497.84 482.97 668.02K -2.42% +2010-07-21 496.73 502.63 503.08 496.73 721.15K -0.60% +2010-07-20 499.72 501.32 501.64 498.43 686.75K 0.25% +2010-07-19 498.49 494.36 499.63 494.36 506.01K -0.08% +2010-07-16 498.88 503.63 504.24 498.4 592.25K -0.57% +2010-07-15 501.73 501.68 502.19 500.62 652.06K 0.35% +2010-07-14 499.97 502.87 503.19 499.74 590.16K 0.44% +2010-07-13 497.79 499.07 501.16 497.79 587.46K 0.22% +2010-07-12 496.7 495.25 497.31 494.42 472.94K 0.92% +2010-07-09 492.15 492.32 492.62 487.07 483.04K 0.65% +2010-07-08 488.96 492 492.21 488.96 459.57K 0.52% +2010-07-07 486.41 490.27 490.75 485.82 462.31K -0.21% +2010-07-06 487.41 486.55 487.59 481.31 427.20K 0.26% +2010-07-05 486.15 488.03 488.36 484.73 418.42K 0.09% +2010-07-02 485.69 490.69 492.44 484.23 419.56K -0.80% +2010-07-01 489.59 488.95 490.64 481.72 419.73K -0.08% +2010-06-30 489.98 477.67 489.98 477.01 530.16K 0.50% +2010-06-29 487.54 500.42 500.89 487.52 542.93K -2.25% +2010-06-28 498.75 501.68 501.97 498.75 459.94K 0.13% +2010-06-25 498.12 496.36 499.92 496.27 475.16K -0.20% +2010-06-24 499.14 497.28 499.32 496.28 528.83K 0.85% +2010-06-23 494.95 496.15 497.86 494.76 402.60K -0.34% +2010-06-22 496.65 498.32 499.5 495.98 426.30K -0.34% +2010-06-21 498.36 499.55 499.92 496.26 469.37K 0.63% +2010-06-18 495.23 497.36 497.61 494.51 451.37K 0.01% +2010-06-17 495.18 498.28 498.93 494.63 448.05K -0.16% +2010-06-16 495.96 499.82 499.87 495.27 440.60K 0.18% +2010-06-15 495.08 494.53 495.21 493.89 492.89K 0.48% +2010-06-14 492.7 494.9 495.52 491.48 427.82K 0.30% +2010-06-11 491.25 497.17 497.47 491.25 490.92K -0.08% +2010-06-10 491.63 490.34 491.82 488.89 420.64K 0.95% +2010-06-09 487 494.31 494.42 486.28 497.04K -0.68% +2010-06-08 490.34 484.71 490.78 483.72 419.01K 1.49% +2010-06-07 483.12 478.08 483.29 477.82 467.47K -2.14% +2010-06-04 493.71 498.11 499.06 493.43 480.22K -0.41% +2010-06-03 495.74 494.49 496.87 494.49 438.09K 1.42% +2010-06-01 488.79 491.24 493.29 486.45 495.53K -0.13% +2010-05-31 489.42 481.89 489.42 481.89 437.13K 2.17% +2010-05-28 479.03 482.41 483.44 477.3 526.99K 1.21% +2010-05-27 473.32 460.57 473.86 460.57 599.77K 2.23% +2010-05-26 463 454.56 463.5 450.3 511.77K 2.90% +2010-05-25 449.96 471.58 471.95 436.39 697.83K -5.54% +2010-05-24 476.33 476.77 480.47 470.17 464.66K -0.98% +2010-05-20 481.06 500.55 503.69 476.08 567.39K -3.87% +2010-05-19 500.45 501.5 501.62 493.24 685.83K -0.81% +2010-05-18 504.52 516.5 516.97 499.53 651.41K -1.12% +2010-05-17 510.25 520.75 522.08 510.25 619.07K -2.81% +2010-05-14 524.98 522.57 525.49 521.61 670.63K 0.47% +2010-05-13 522.54 519.3 523.25 519.3 646.22K 2.03% +2010-05-12 512.13 514.79 515.66 510.86 694.75K -0.02% +2010-05-11 512.22 518.99 520.18 509.81 635.48K 0.01% +2010-05-10 512.16 503.6 512.19 502.97 549.09K 2.49% +2010-05-07 499.71 492.22 503.13 488.62 740.19K -1.87% +2010-05-06 509.23 507 512.24 505.52 589.92K -1.88% +2010-05-04 518.99 524.5 525.22 518.99 554.83K -0.15% +2010-05-03 519.78 523.93 525.29 516.31 646.64K -0.76% +2010-04-30 523.75 525.4 525.73 522.81 750.30K 0.87% +2010-04-29 519.21 522.45 524.48 518.81 661.03K 0.26% +2010-04-28 517.85 509.31 517.87 508.71 719.29K -0.27% +2010-04-27 519.24 518.57 519.96 517.85 521.98K 0.30% +2010-04-26 517.68 519.55 519.83 517.68 567.07K 0.23% +2010-04-23 516.51 519.01 519.62 516.48 626.17K 0.01% +2010-04-22 516.47 517.09 517.09 514.36 628.86K 0.09% +2010-04-21 515.99 513.5 516.6 513.13 579.67K 1.08% +2010-04-20 510.5 507.51 510.53 507.51 597.58K 1.55% +2010-04-19 502.7 501.97 506.76 501.71 613.89K -1.13% +2010-04-16 508.42 509.69 509.79 505.98 580.92K -0.04% +2010-04-15 508.61 512.4 512.74 506.77 599.12K -0.21% +2010-04-14 509.69 508.93 510.48 508.52 612.10K 0.62% +2010-04-13 506.53 509.38 509.64 505.05 577.69K -0.22% +2010-04-12 507.67 514.63 514.71 507.67 561.84K -0.87% +2010-04-09 512.15 515.78 515.83 508.43 604.81K -0.22% +2010-04-08 513.29 511.47 513.34 511.42 555.11K 0.47% +2010-04-07 510.9 508.48 511.02 508.4 535.90K 0.89% +2010-04-06 506.39 507.38 508.47 504.39 520.97K 0.25% +2010-04-05 505.13 517.34 517.48 494.91 672.22K -1.91% +2010-04-02 514.95 521.45 521.55 513.96 595.48K -0.82% +2010-04-01 519.19 517.44 519.27 517.44 657.47K 0.67% +2010-03-31 515.74 520.26 520.72 514.84 688.99K -0.45% +2010-03-30 518.05 522.6 523.17 517.4 689.16K 0.00% +2010-03-29 518.06 519.96 523.94 517.29 676.56K -1.26% +2010-03-26 524.66 522.05 524.87 521.65 670.46K 0.85% +2010-03-25 520.24 519.93 520.82 517.18 774.61K 0.08% +2010-03-24 519.8 530 530.13 518.98 988.20K -1.26% +2010-03-23 526.42 531.08 531.23 526.42 951.71K -0.12% +2010-03-22 527.07 528.06 528.51 526.22 966.24K -0.10% +2010-03-19 527.58 526.98 528.03 526.2 898.17K 0.62% +2010-03-18 524.31 524.36 526.42 523.8 949.38K 0.25% +2010-03-17 522.98 523.97 523.97 521.4 945.65K 0.40% +2010-03-16 520.88 519.97 520.89 518.11 1.03M 0.60% +2010-03-15 517.75 521.32 521.52 516.24 910.44K -0.33% +2010-03-12 519.44 521.11 522 518.84 908.72K 0.36% +2010-03-11 517.57 521.16 521.44 517.56 948.81K -0.21% +2010-03-10 518.67 520.38 520.54 518.29 869.39K 0.11% +2010-03-09 518.12 518.96 518.97 517.23 942.35K 0.09% +2010-03-08 517.63 515.94 517.76 515.4 907.82K 1.24% +2010-03-05 511.28 510.45 511.36 508.95 960.56K 0.73% +2010-03-04 507.59 511.52 511.75 506.97 982.75K -0.40% +2010-03-03 509.63 509.74 510.91 508.83 883.88K 0.33% +2010-03-02 507.96 511.41 511.53 507.92 754.65K 0.18% +2010-02-26 507.03 507.52 508.52 502.24 740.54K 0.48% +2010-02-25 504.63 517.59 517.82 503.21 924.91K -1.83% +2010-02-24 514.04 512.01 515.36 510.62 851.27K 0.03% +2010-02-23 513.9 513.61 515.43 511.77 842.26K 0.32% +2010-02-22 512.25 511.45 512.9 510.99 794.30K 1.56% +2010-02-19 504.39 512.47 515.73 504.29 956.70K -1.74% +2010-02-18 513.33 518.09 518.33 513.17 816.63K -0.36% +2010-02-17 515.16 513.92 515.67 513.6 862.18K 1.22% +2010-02-16 508.95 505.75 509.14 505.58 678.14K 1.01% +2010-02-12 503.88 501.58 504.17 498.96 727.18K 1.18% +2010-02-11 498.01 493.79 498.33 493.79 731.84K 1.37% +2010-02-10 491.28 498.39 498.6 491.28 786.59K 0.02% +2010-02-09 491.2 484.95 491.22 483.15 842.11K 0.78% +2010-02-08 487.41 502.27 502.27 487.4 812.76K -2.00% +2010-02-05 497.37 493.56 498.45 492.08 848.96K -3.65% +2010-02-04 516.23 516.55 517.03 513.39 827.27K 0.18% +2010-02-03 515.32 512.34 515.33 510.17 881.89K 2.11% +2010-02-02 504.69 508.32 512 503.15 810.05K 0.54% +2010-02-01 502 498.83 502.02 495.4 688.83K 1.09% +2010-01-29 496.57 508.67 509.54 493.61 835.81K -4.03% +2010-01-28 517.4 520.2 521.08 508.44 854.60K 0.19% +2010-01-27 516.43 526.27 526.8 515.85 1.06M -1.08% +2010-01-26 522.07 540.78 540.89 518.08 1.17M -2.27% +2010-01-25 534.22 540.56 548.05 529.84 1.15M -2.28% +2010-01-22 546.66 542.4 547.33 536.33 980.80K -0.43% +2010-01-21 549.03 542.39 549.07 539.93 995.47K 0.90% +2010-01-20 544.12 553.61 553.91 543.15 1.05M -0.91% +2010-01-19 549.14 557.88 557.88 547.72 1.08M -0.72% +2010-01-18 553.1 550.2 553.64 548.6 877.73K 0.57% +2010-01-15 549.97 546.78 549.98 545.18 917.48K 1.41% +2010-01-14 542.33 539.45 542.34 538.49 870.44K 1.47% +2010-01-13 534.46 535.97 538.9 534.45 926.86K -0.68% +2010-01-12 538.11 542.48 542.58 534.9 918.10K -0.42% +2010-01-11 540.4 543.5 544.11 539.69 863.95K 0.27% +2010-01-08 538.96 539.63 540.29 529.67 893.03K 0.64% +2010-01-07 535.52 542.88 545.42 534.63 1.18M -0.67% +2010-01-06 539.12 537.1 539.13 532.54 1.13M 1.13% +2010-01-05 533.09 533.43 536.65 531.06 886.82K 0.95% +2010-01-04 528.09 517.03 528.1 517.03 666.85K 2.83% +2009-12-30 513.57 507.74 513.57 507.66 664.21K 1.57% +2009-12-29 505.61 506.56 507.97 503.81 639.94K -0.09% +2009-12-28 506.07 515.05 515.05 506.01 755.83K -1.00% +2009-12-24 511.19 510.7 512.14 510.25 727.87K 0.54% +2009-12-23 508.44 515.6 515.85 508.4 761.34K -0.85% +2009-12-22 512.78 522.01 522.01 512.76 827.94K -1.02% +2009-12-21 518.09 517.89 520.1 516.59 820.25K 0.84% +2009-12-18 513.78 507.85 513.8 507.79 732.33K 0.72% +2009-12-17 510.1 510.05 511.5 509.02 688.73K 0.61% +2009-12-16 507.01 504.8 507.51 502.2 722.15K 0.74% +2009-12-15 503.31 504.16 504.45 502.18 727.98K 0.29% +2009-12-14 501.85 498.79 501.85 497.75 676.71K 1.34% +2009-12-11 495.21 492.13 495.23 491.47 707.84K 1.18% +2009-12-10 489.45 488.89 490.86 486.98 643.41K 0.55% +2009-12-09 486.78 482.46 486.83 481.46 686.26K 0.17% +2009-12-08 485.94 488.68 489.42 485.14 723.51K -0.23% +2009-12-07 487.04 486.93 487.7 485.96 664.84K 0.71% +2009-12-04 483.63 481.01 484.12 480.82 701.22K 0.65% +2009-12-03 480.52 478.07 480.52 478.06 801.46K 0.96% +2009-12-02 475.97 473.79 476.38 473.79 790.26K 1.48% +2009-12-01 469.04 465.37 469.04 460.59 790.16K 1.02% +2009-11-30 464.32 459.1 464.36 459.08 620.61K 2.80% +2009-11-27 451.67 467.92 468.7 450.37 788.31K -4.67% +2009-11-26 473.82 477.9 479.16 473.77 710.20K -0.57% +2009-11-25 476.56 477.52 478.23 474.13 788.92K 0.25% +2009-11-24 475.39 482.35 482.44 475.39 998.72K -0.92% +2009-11-23 479.8 481.67 482.13 479.05 814.38K 0.08% +2009-11-20 479.43 475.62 479.44 475.62 671.90K 0.77% +2009-11-19 475.77 474.51 476.61 474.49 713.29K 0.68% +2009-11-18 472.54 473.5 475.23 471.65 737.74K 0.13% +2009-11-17 471.95 477.51 478.33 471.95 729.16K -0.80% +2009-11-16 475.74 482.85 483 474.11 697.09K -1.21% +2009-11-13 481.57 485.57 485.87 480.44 681.83K -0.63% +2009-11-12 484.63 488.36 488.36 484.63 693.96K -0.20% +2009-11-11 485.62 485.59 485.86 482.83 664.52K 0.55% +2009-11-10 482.94 489.13 489.34 482.94 807.70K -0.31% +2009-11-09 484.45 485.22 486.5 484.2 705.58K 0.36% +2009-11-06 482.7 485.95 486.47 481.87 713.59K 0.68% +2009-11-05 479.46 484.99 486.1 479.46 738.00K -0.91% +2009-11-04 483.87 480.95 483.87 480.89 802.40K 1.07% +2009-11-03 478.76 483.47 484.15 478.76 813.12K -0.10% +2009-11-02 479.25 476.05 482.7 475.96 648.73K -1.48% +2009-10-30 486.46 489.16 489.74 486.44 683.55K 0.85% +2009-10-29 482.34 482.93 483 474.22 701.88K -1.33% +2009-10-28 488.82 503.1 503.23 488.29 855.34K -2.68% +2009-10-27 502.3 503.29 503.68 500.26 712.81K -0.49% +2009-10-26 504.77 504.08 506.31 503.84 630.44K 0.17% +2009-10-23 503.91 508.22 508.22 503.91 752.45K 0.03% +2009-10-22 503.78 507.46 509.84 503.77 664.11K -0.95% +2009-10-21 508.62 509.44 511.18 507.95 647.37K -0.22% +2009-10-20 509.76 513.5 513.97 508.99 698.06K 0.16% +2009-10-19 508.95 509.12 509.29 504.96 546.12K 0.14% +2009-10-16 508.26 512.06 513.78 507.83 708.88K -0.43% +2009-10-15 510.46 515.84 516 510.44 619.48K -0.31% +2009-10-14 512.04 510.64 512.05 510.22 594.25K 0.72% +2009-10-13 508.37 511.5 511.78 506.61 665.08K -0.36% +2009-10-12 510.21 511.21 511.36 507.4 548.82K 0.77% +2009-10-09 506.29 499.9 506.44 499.49 553.42K 1.88% +2009-10-08 496.96 494.28 496.96 491.62 586.64K 1.14% +2009-10-07 491.37 499.5 500.13 491.36 613.34K -0.62% +2009-10-06 494.42 502.53 503.47 492.46 593.13K -0.68% +2009-10-05 497.83 498.97 502.42 496.91 578.22K -0.94% +2009-10-01 502.55 508.94 509.59 495.78 564.17K -0.67% +2009-09-30 505.94 513.36 515.05 505.33 658.28K -1.22% +2009-09-29 512.2 516.84 517.44 511.41 655.85K 0.12% +2009-09-28 511.61 516.79 516.79 511.59 659.39K -0.95% +2009-09-25 516.52 518.81 519.11 512.31 721.28K -0.43% +2009-09-24 518.77 528.79 529.18 515.69 800.04K -1.93% +2009-09-23 528.98 539.65 540.06 528.96 817.64K -1.49% +2009-09-22 536.97 535.45 537.74 535.26 755.97K 0.73% +2009-09-21 533.1 534.41 535.05 532.49 655.40K 0.30% +2009-09-18 531.53 529.64 531.55 527.02 733.46K 0.64% +2009-09-17 528.13 535.94 536.21 526.95 833.95K -0.65% +2009-09-16 531.56 535.81 536.63 531.56 808.24K 0.00% +2009-09-15 531.58 530.97 531.61 529.05 708.95K 0.89% +2009-09-14 526.88 530.69 530.88 525.63 881.75K -0.26% +2009-09-11 528.26 529.28 530.21 527.33 864.26K 0.62% +2009-09-10 525.01 523.67 526.07 523.57 888.94K 0.92% +2009-09-09 520.2 529.96 529.96 520.15 1.19M -1.26% +2009-09-08 526.85 529.34 530.03 525.78 969.33K 0.24% +2009-09-07 525.61 523.24 526.26 520.97 744.81K 1.31% +2009-09-04 518.82 522.45 522.53 515.56 844.01K 0.36% +2009-09-03 516.95 521.38 522.09 516.39 851.47K -0.15% +2009-09-02 517.73 511.47 519.08 510.74 811.82K 0.28% +2009-09-01 516.27 515.9 516.98 512.36 869.97K 0.31% +2009-08-31 514.7 522.55 522.58 514.7 991.87K -1.06% +2009-08-28 520.19 518.04 520.21 516.92 794.64K 1.28% +2009-08-27 513.6 518.95 519.61 512.73 837.41K -0.65% +2009-08-26 516.96 513.9 516.97 512.97 817.29K 1.23% +2009-08-25 510.69 511.46 512.24 508.39 848.81K -0.13% +2009-08-24 511.36 516.71 516.87 510.01 835.95K -0.15% +2009-08-21 512.14 520.03 520.13 509.79 731.18K -0.90% +2009-08-20 516.77 514.57 517.06 508.97 837.75K 1.29% +2009-08-19 510.2 516.71 517.94 510.2 784.84K -0.26% +2009-08-18 511.53 512.28 517.88 505.14 929.78K -1.22% +2009-08-17 517.83 531.69 531.69 516.72 758.39K -2.50% +2009-08-14 531.12 536.81 536.82 530.78 886.91K -0.11% +2009-08-13 531.71 527.86 532.59 526.62 989.43K 1.74% +2009-08-12 522.62 519.59 522.62 516.9 804.13K 0.60% +2009-08-11 519.52 517.09 519.54 517.06 873.23K 0.55% +2009-08-10 516.7 516.9 517.55 515.49 759.83K 0.78% +2009-08-07 512.7 510.66 512.84 509.77 773.95K 0.68% +2009-08-06 509.26 509.51 511.41 504.39 749.70K 0.05% +2009-08-05 508.99 511.75 513.03 508.06 710.27K 0.05% +2009-08-04 508.72 516.05 516.05 507.74 706.46K -0.36% +2009-08-03 510.56 508.5 510.86 507.18 696.39K 1.23% +2009-07-31 504.35 507.05 507.26 502.79 793.61K 0.29% +2009-07-30 502.9 501.94 502.91 498.28 814.03K 0.27% +2009-07-29 501.57 506.11 506.42 501.57 911.40K -0.51% +2009-07-28 504.16 507.37 507.51 503.59 812.30K -0.10% +2009-07-27 504.65 503.36 505.28 503.13 722.18K 0.93% +2009-07-24 500.02 503.02 503.4 498.66 788.89K 0.43% +2009-07-23 497.89 499.58 500.17 495.73 791.01K 0.02% +2009-07-22 497.77 499.9 500.05 496.39 812.88K 0.38% +2009-07-21 495.91 498.13 498.74 495.09 715.82K 0.46% +2009-07-20 493.62 488.62 493.69 487.87 629.90K 1.60% +2009-07-17 485.87 485.62 485.94 482.05 659.42K 0.74% +2009-07-16 482.28 492.26 493.15 481.54 733.63K -0.90% +2009-07-15 486.67 480.19 486.78 480.12 777.15K 2.19% +2009-07-14 476.25 484.4 484.82 470.56 670.08K 0.04% +2009-07-13 476.05 496.39 496.39 476.05 744.74K -3.88% +2009-07-10 495.27 505.38 505.62 493.8 743.65K -1.50% +2009-07-09 502.8 508.94 509.03 502 689.79K -0.57% +2009-07-08 505.69 506.95 509.41 502.24 724.05K -0.60% +2009-07-07 508.76 508.54 509.45 505.88 932.69K 0.66% +2009-07-06 505.42 505.05 507.27 503.44 634.07K 0.72% +2009-07-03 501.82 488.15 501.83 487.72 700.42K 1.17% +2009-07-02 496 494.37 496.67 493.25 675.56K 0.98% +2009-07-01 491.17 484.2 491.38 482.78 716.24K 1.24% +2009-06-30 485.15 495.87 496.71 477.69 931.85K -1.32% +2009-06-29 491.64 505.64 505.75 491.61 712.77K -2.32% +2009-06-26 503.34 508.71 509.15 502.63 929.57K -0.14% +2009-06-25 504.03 497.66 504.38 497.66 779.42K 1.82% +2009-06-24 495 502.42 502.88 489.2 851.69K -0.61% +2009-06-23 498.03 503.55 504.53 497.18 854.03K -2.94% +2009-06-22 513.13 512.61 514.46 510.26 803.51K 0.56% +2009-06-19 510.27 518.06 518.31 504.92 1.06M -0.57% +2009-06-18 513.22 520.83 522.29 512.21 742.62K -0.80% +2009-06-17 517.37 520.41 520.75 514.15 964.70K -0.68% +2009-06-16 520.93 514.56 522.01 513.41 885.05K 0.25% +2009-06-15 519.63 525.48 525.62 517.76 822.75K -0.88% +2009-06-12 524.26 523.72 524.62 517.75 823.21K 0.70% +2009-06-11 520.6 520.66 523.16 518.96 900.44K 0.05% +2009-06-10 520.36 520.72 520.72 514.76 1.00M 0.46% +2009-06-09 517.96 531.68 532.6 517.12 1.16M -2.11% +2009-06-08 529.11 531.47 535.94 528.45 1.02M 0.00% +2009-06-05 529.11 535 535.39 521.92 1.24M 0.21% +2009-06-04 528 542.69 542.72 527.72 933.10K -2.45% +2009-06-03 541.25 544.98 545.8 536.94 1.04M 0.48% +2009-06-02 538.69 548.52 548.67 537.2 892.73K -0.16% +2009-06-01 539.56 533.03 539.67 531.03 757.14K 2.03% +2009-05-29 528.8 526.53 528.8 520.05 919.81K 1.48% +2009-05-28 521.11 520.67 524.11 500.61 1.04M -0.61% +2009-05-27 524.33 548.08 548.08 524.13 1.29M -2.28% +2009-05-26 536.54 548.4 548.82 530.86 1.11M -1.02% +2009-05-25 542.08 553.88 556.93 505.12 1.53M -2.17% +2009-05-22 554.09 555.56 564.36 553.77 1.17M -0.90% +2009-05-21 559.15 564.5 565.96 554.39 1.20M -0.61% +2009-05-20 562.57 557.98 563.73 557.48 1.28M 1.59% +2009-05-19 553.77 553.6 553.82 549.83 988.77K 1.61% +2009-05-18 545.01 546.05 546.07 538.4 1.09M 0.27% +2009-05-15 543.54 546.91 546.97 539.91 1.19M 1.26% +2009-05-14 536.78 531.2 538.76 530.76 990.77K 0.15% +2009-05-13 535.95 532.1 536.37 531.6 1.00M 1.86% +2009-05-12 526.18 522.69 526.98 521 929.31K 0.43% +2009-05-11 523.91 523.18 525.46 519.3 776.55K 1.17% +2009-05-08 517.83 514.93 517.87 509.73 803.73K 0.75% +2009-05-07 513.95 517.3 517.3 509.43 727.22K 0.77% +2009-05-06 510.02 512.62 512.62 505.45 669.88K 0.59% +2009-05-04 507.01 507.88 508.25 504.81 552.08K 1.20% +2009-04-30 500.98 501.82 504.03 496.8 668.33K 1.32% +2009-04-29 494.47 484.1 494.47 474.66 755.66K 3.15% +2009-04-28 479.37 510.45 510.51 477.82 977.88K -5.26% +2009-04-27 505.97 514.84 516.69 505.8 770.94K -0.30% +2009-04-24 507.5 518.34 518.34 502.57 867.52K -1.28% +2009-04-23 514.09 516.52 518.04 513.38 861.11K 0.82% +2009-04-22 509.9 506.02 511.45 502.35 935.90K 2.56% +2009-04-21 497.19 481.05 497.19 480.46 800.31K 1.07% +2009-04-20 491.94 487.11 492 479.43 793.10K 1.68% +2009-04-17 483.8 505.5 505.58 475.9 901.35K -2.76% +2009-04-16 497.52 514.43 515.67 497.51 881.78K -0.93% +2009-04-15 502.2 503.39 513.79 486.31 1.08M -1.27% +2009-04-14 508.68 515.39 515.39 497.74 1.11M 0.29% +2009-04-13 507.23 501.53 507.83 495.86 923.67K 2.83% +2009-04-10 493.26 492.11 493.48 482.43 917.54K 2.45% +2009-04-09 481.45 470.7 482.46 470.51 917.30K 4.47% +2009-04-08 460.83 456.26 464.89 455.97 794.76K 0.49% +2009-04-07 458.57 450.75 458.58 446.21 719.62K 2.37% +2009-04-06 447.94 443.7 450.65 443.7 732.29K 2.00% +2009-04-03 439.16 445.76 445.94 436.73 672.77K -0.15% +2009-04-02 439.84 437.44 440.96 436.84 757.79K 2.06% +2009-04-01 430.97 425.56 431.03 423.16 654.45K 2.26% +2009-03-31 421.44 415.69 422.65 415.69 647.41K 2.29% +2009-03-30 412.01 423.69 425.16 410 602.09K -2.19% +2009-03-27 421.24 432.2 432.34 421.24 792.31K -1.41% +2009-03-26 427.27 422.93 427.61 419.68 652.27K 1.90% +2009-03-25 419.29 414.18 419.3 413.25 682.22K 1.67% +2009-03-24 412.39 417.78 417.78 412.39 596.41K 0.77% +2009-03-23 409.23 404.63 409.23 404.14 627.95K 2.13% +2009-03-20 400.71 397.06 400.8 397.06 694.61K 1.72% +2009-03-19 393.94 402.69 403.23 393.87 807.12K -1.17% +2009-03-18 398.6 400.63 401.25 398.54 725.32K 1.00% +2009-03-17 394.66 391.33 394.74 390.36 654.32K 1.78% +2009-03-16 387.77 392.9 393.81 387.75 663.94K -0.39% +2009-03-13 389.27 393.04 393.71 387.88 883.72K 0.69% +2009-03-12 386.59 388.78 391 385.93 810.83K 0.23% +2009-03-11 385.69 385.69 386 381.53 783.25K 2.06% +2009-03-10 377.92 377.29 380.63 375.69 756.40K -0.21% +2009-03-09 378.73 373.7 378.76 372.47 645.16K 3.71% +2009-03-06 365.18 355.42 366.02 355.11 637.86K 0.83% +2009-03-05 362.16 366 368.55 360.07 704.84K 0.63% +2009-03-04 359.9 349.69 360.28 348.5 622.71K 3.49% +2009-03-03 347.76 338.21 347.76 334.15 681.31K -0.56% +2009-03-02 349.71 361.35 361.35 347.14 642.04K -3.72% +2009-02-27 363.21 359.78 364.73 357.61 502.87K 1.27% +2009-02-26 358.65 366.88 371.49 350.99 671.72K -0.95% +2009-02-25 362.08 381.01 381.28 362.06 769.99K -2.17% +2009-02-24 370.11 365.12 372.11 363.75 645.20K -1.45% +2009-02-23 375.57 365.99 375.57 364.32 694.72K 2.30% +2009-02-20 367.14 382.27 383.58 360.23 968.22K -4.56% +2009-02-19 384.67 395.39 400.24 383.71 1.02M -1.38% +2009-02-18 390.07 378.23 390.66 372.46 990.90K 1.80% +2009-02-17 383.17 405.66 405.99 382.54 978.63K -4.89% +2009-02-16 402.87 398.8 406.18 398.47 843.02K 1.81% +2009-02-13 395.69 389.51 396.12 387.45 829.77K 2.53% +2009-02-12 385.92 387.07 390.01 383.88 665.32K 0.65% +2009-02-11 383.41 372.11 383.54 371.23 647.82K 0.83% +2009-02-10 380.26 381.38 381.78 376.12 676.85K 0.91% +2009-02-09 376.83 384.02 384.27 376.83 620.28K -0.52% +2009-02-06 378.79 380.44 382.01 374.99 623.14K 1.42% +2009-02-05 373.49 379.15 382 373.49 650.62K -1.42% +2009-02-04 378.88 377.51 379.48 376.72 609.39K 1.77% +2009-02-03 372.28 369.77 372.28 367.48 505.44K 1.78% +2009-02-02 365.77 365.35 371.21 364.49 493.74K 0.24% +2009-01-30 364.9 359.95 365.42 359.6 522.31K 0.25% +2009-01-29 363.98 365.46 366.42 361.83 554.11K 0.64% +2009-01-28 361.68 359.46 361.96 359.46 462.87K 2.51% +2009-01-23 352.83 357.12 358.16 351.49 502.63K -1.60% +2009-01-22 358.58 361.11 361.94 358.45 524.74K 1.75% +2009-01-21 352.43 345.99 356.34 344.99 543.43K -1.61% +2009-01-20 358.19 363.97 364.01 356.21 666.18K -1.36% +2009-01-19 363.13 359.71 365.17 359.71 597.10K 2.41% +2009-01-16 354.6 350.05 354.63 348.38 596.59K 3.28% +2009-01-15 343.35 355.52 358.23 343.35 659.84K -5.84% +2009-01-14 364.63 356.87 364.86 356.87 657.10K 2.68% +2009-01-13 355.13 352.07 355.19 348.28 675.69K 1.08% +2009-01-12 351.35 356.84 357.69 351.18 714.26K -1.99% +2009-01-09 358.48 361.16 362.03 355.1 671.57K 0.55% +2009-01-08 356.52 352.58 357.58 351.69 573.19K 0.11% +2009-01-07 356.13 352.07 356.3 351.88 641.70K 2.22% +2009-01-06 348.41 345.74 350.76 345.73 671.27K 1.65% +2009-01-05 342.77 344.69 345.19 342.57 589.41K 0.89% +2009-01-02 339.76 337.38 339.77 335.86 399.49K 2.32% +2008-12-30 332.05 330.41 333.37 330.4 617.54K 0.87% +2008-12-29 329.18 332.71 332.9 324.71 523.11K -0.93% +2008-12-26 332.26 337.97 338.66 332.19 513.21K -0.44% +2008-12-24 333.73 338.34 338.66 330.35 662.15K -1.48% +2008-12-23 338.76 346.06 346.77 337.6 717.27K -2.10% +2008-12-22 346.04 346.11 348.71 343.48 655.34K 1.05% +2008-12-19 342.45 339.4 342.48 338.39 685.28K 0.63% +2008-12-18 340.3 341.94 343.57 337.52 758.67K 0.43% +2008-12-17 338.83 346.68 347.68 335.13 775.40K 0.29% +2008-12-16 337.85 336.11 339.32 334.69 665.39K 0.81% +2008-12-15 335.15 328.47 335.28 328.47 684.62K 4.71% +2008-12-12 320.07 327.6 331.73 315.67 713.40K -2.56% +2008-12-11 328.49 327.37 330.19 326.55 611.85K 1.34% +2008-12-10 324.15 320.04 324.81 319.17 573.78K 1.85% +2008-12-09 318.25 321.59 321.85 316.99 642.41K 0.49% +2008-12-08 316.71 307.52 316.73 307.52 557.63K 4.82% +2008-12-05 302.16 299.82 302.25 297.32 515.92K 1.08% +2008-12-04 298.92 306.6 308.12 297.26 561.81K -0.84% +2008-12-03 301.44 305.75 307.41 301 486.55K 0.62% +2008-12-02 299.58 295.8 300.66 294.62 556.63K -2.80% +2008-12-01 308.2 310.18 313.02 308.2 532.71K 0.23% +2008-11-28 307.48 307.64 308.9 303.64 556.45K 1.03% +2008-11-27 304.36 302.82 306.21 301.73 549.88K 2.99% +2008-11-26 295.51 290.9 296.17 290.9 572.31K 2.83% +2008-11-25 287.39 296.07 299.46 283.89 545.06K 1.02% +2008-11-24 284.5 291.52 295.66 284.5 532.67K -1.94% +2008-11-21 290.12 266.79 290.12 263.29 592.60K 6.25% +2008-11-20 273.06 284.36 284.36 272.85 557.10K -8.19% +2008-11-19 297.41 309.94 310.32 292.63 591.26K -2.57% +2008-11-18 305.26 312.79 315.97 305.26 479.44K -3.09% +2008-11-17 314.98 316.7 318.3 312.76 460.85K -0.78% +2008-11-14 317.45 324.92 326.63 316.81 481.85K 1.89% +2008-11-13 311.55 311.02 313.22 301.76 531.28K -3.62% +2008-11-12 323.24 319.68 326.96 318.51 510.05K -0.77% +2008-11-11 325.74 328.3 330.82 324.1 501.19K -1.94% +2008-11-10 332.17 332.64 337.04 327.73 543.04K 2.04% +2008-11-07 325.54 300.28 325.54 295.88 642.20K 4.35% +2008-11-06 311.96 326.82 328.02 311.85 571.58K -8.48% +2008-11-05 340.85 348.18 358.86 334.05 695.48K 1.60% +2008-11-04 335.49 331.89 336.41 323.82 559.11K 3.05% +2008-11-03 325.56 313.1 326.73 313.1 553.21K 5.69% +2008-10-31 308.03 299.86 310.71 296.02 527.00K 4.05% +2008-10-30 296.05 280.14 296.91 276.42 534.07K 11.47% +2008-10-29 265.59 287.13 294.58 253.74 620.13K -2.51% +2008-10-28 272.43 247.8 272.68 245.06 518.50K 4.30% +2008-10-27 261.19 267.87 276.45 255.07 397.19K -5.60% +2008-10-24 276.68 308.7 309.57 273.3 399.80K -10.45% +2008-10-23 308.95 322.24 322.24 301.63 377.22K -7.92% +2008-10-22 335.53 349.23 351.04 327.35 423.30K -4.40% +2008-10-21 350.97 359.9 363.1 347.9 387.30K -0.60% +2008-10-20 353.09 355.72 359.06 339.89 369.70K 0.26% +2008-10-17 352.18 367.84 370.58 344.34 445.67K -0.63% +2008-10-16 354.43 370.03 370.54 353.07 437.80K -9.19% +2008-10-15 390.28 391.51 395.3 389.03 422.71K -1.52% +2008-10-14 396.32 387.43 396.77 387.43 453.84K 7.65% +2008-10-13 368.17 355.76 368.23 355.76 373.76K 5.11% +2008-10-10 350.28 356.56 356.56 336.97 449.72K -5.29% +2008-10-09 369.84 371.68 377.27 364.98 443.26K -0.44% +2008-10-08 371.47 391.15 392.76 370.57 453.55K -7.58% +2008-10-07 401.95 397.01 401.95 385.88 476.05K -1.09% +2008-10-06 406.39 428.47 428.47 405.1 455.10K -5.95% +2008-10-02 432.1 443.44 445.15 430.22 456.24K -2.01% +2008-10-01 440.95 446.15 447.15 440.08 483.93K 0.04% +2008-09-30 440.77 422.56 440.77 417.05 566.83K -1.18% +2008-09-29 446.05 454.6 455.56 444.92 497.05K -0.51% +2008-09-26 448.34 454.56 456.22 447.91 512.69K -0.60% +2008-09-25 451.03 449.53 452.09 446.56 490.92K 0.50% +2008-09-24 448.8 445.7 449.39 444.83 511.26K 0.69% +2008-09-23 445.72 439.98 445.92 439.68 502.26K 1.04% +2008-09-22 441.13 452.28 453.61 441.13 472.09K -1.19% +2008-09-19 446.46 449.63 452.16 446.41 542.77K 2.93% +2008-09-18 433.76 432.36 436.98 427.08 510.17K -2.51% +2008-09-17 444.93 440.67 448.21 440.67 493.10K 3.64% +2008-09-16 429.29 435.13 437.71 425.98 456.37K -8.06% +2008-09-12 466.91 460.83 466.97 460.83 421.08K 2.67% +2008-09-11 454.78 453.85 456.99 452.14 454.98K 0.84% +2008-09-10 451 450.05 454.2 449.8 376.26K -0.84% +2008-09-09 454.82 462.61 463.16 452.4 395.96K -1.00% +2008-09-08 459.42 449.48 459.42 449.48 453.41K 3.95% +2008-09-05 441.95 428.88 442.49 427.92 495.69K 0.80% +2008-09-04 438.44 426.65 440.88 426.49 497.69K 2.83% +2008-09-03 426.37 415.38 426.39 414.27 479.96K 1.97% +2008-09-02 418.14 436.98 441.33 412.75 513.59K -4.80% +2008-09-01 439.21 466.65 466.65 437.92 446.96K -6.61% +2008-08-29 470.28 474.2 476.59 468.53 400.16K 0.04% +2008-08-28 470.08 476.71 477.79 469.8 472.23K -0.96% +2008-08-27 474.66 477.01 477.47 470.98 445.57K -0.50% +2008-08-26 477.06 476.35 481.18 475.15 402.91K -1.51% +2008-08-25 484.37 486.56 488.95 484.37 379.50K 0.19% +2008-08-22 483.47 494.02 494.33 474.94 469.03K -2.36% +2008-08-21 495.15 506.55 507.5 495.15 486.42K -1.93% +2008-08-20 504.88 506.23 507.7 502.49 489.63K -0.58% +2008-08-19 507.81 512.56 512.58 505.61 519.29K -1.79% +2008-08-18 517.04 524.09 524.46 516.77 411.26K -1.10% +2008-08-14 522.81 522.29 523.4 520.76 472.52K 0.21% +2008-08-13 521.72 525.69 527.04 520.85 509.79K -0.90% +2008-08-12 526.46 529.07 529.88 526.39 532.83K -0.13% +2008-08-11 527.12 531.4 532.42 527.12 425.08K 0.30% +2008-08-08 525.54 523.7 526.02 522.39 497.81K -0.31% +2008-08-07 527.15 528.43 530.83 526.83 552.63K 0.27% +2008-08-06 525.75 527.22 528.47 523.1 504.82K 1.28% +2008-08-05 519.1 525.47 528.86 518.76 540.15K -1.40% +2008-08-04 526.49 536.72 537.95 526.49 490.59K -1.73% +2008-08-01 535.76 537.3 539.56 533.65 450.51K -0.68% +2008-07-31 539.44 540.59 541.8 536.29 614.92K 0.17% +2008-07-30 538.53 543.09 543.96 537.15 621.59K 0.59% +2008-07-29 535.36 538.22 538.34 531.33 715.28K -1.60% +2008-07-28 544.05 547.96 549.17 543.6 596.70K 0.15% +2008-07-25 543.26 540.91 543.53 539.9 636.10K -0.62% +2008-07-24 546.65 540.26 546.88 539.66 641.29K 1.94% +2008-07-23 536.23 536.02 536.78 533.68 630.61K 1.23% +2008-07-22 529.73 531.3 531.51 526.72 617.99K -0.29% +2008-07-21 531.25 527.43 532.72 527.43 518.42K 1.67% +2008-07-18 522.53 532.38 533.54 521.46 639.94K -1.00% +2008-07-17 527.81 532.69 533.24 527.77 589.07K 1.34% +2008-07-16 520.84 526.16 529.38 515.67 558.33K -0.42% +2008-07-15 523.02 541.81 541.96 522.99 562.18K -3.34% +2008-07-14 541.12 541.61 547.84 540.73 492.66K -0.34% +2008-07-11 542.96 535.24 543.54 532.66 578.88K 2.14% +2008-07-10 531.61 513.72 531.61 512.34 507.56K 1.78% +2008-07-09 522.29 526.33 530.17 521.4 462.83K 1.23% +2008-07-08 515.92 535.71 538.08 505.58 561.05K -3.42% +2008-07-07 534.17 535.79 537.22 530.6 430.26K -0.77% +2008-07-04 538.3 547.96 551.7 538.3 427.07K -1.50% +2008-07-03 546.49 544.12 548.77 530.72 548.22K -1.85% +2008-07-02 556.79 582.01 582.54 549.76 640.66K -4.13% +2008-07-01 580.77 591.21 592.25 579.59 586.16K -1.60% +2008-06-30 590.19 593.92 596.26 589.61 463.11K -0.75% +2008-06-27 594.63 590.58 595.45 589.08 525.98K -1.35% +2008-06-26 602.74 604.33 608.62 602.65 493.61K 0.17% +2008-06-25 601.72 601.94 603.67 599.41 510.64K 0.23% +2008-06-24 600.36 606.01 606.08 599.24 508.93K -0.88% +2008-06-23 605.71 602.34 605.85 600.09 465.78K -0.57% +2008-06-20 609.16 615 616.04 608.66 465.00K -0.30% +2008-06-19 610.99 612.86 614.51 609.16 479.53K -0.62% +2008-06-18 614.83 611.63 614.91 611.51 529.76K 0.40% +2008-06-17 612.41 622.76 623.42 610.95 538.57K -1.39% +2008-06-16 621.02 626.51 626.75 620.98 516.16K -0.18% +2008-06-13 622.15 628.8 630.1 619.12 551.38K -0.33% +2008-06-12 624.2 623.93 627.5 621.4 550.09K -0.71% +2008-06-11 628.67 629.49 630.82 623.92 553.85K 0.42% +2008-06-10 626.01 639.59 640.25 624.82 523.71K -1.73% +2008-06-09 637 631.17 638.35 629.95 429.58K -1.10% +2008-06-05 644.09 648.15 648.39 643.03 466.11K -0.27% +2008-06-04 645.85 642.14 645.91 640.98 479.91K 0.34% +2008-06-03 643.67 648.54 648.7 642.29 588.84K -1.14% +2008-06-02 651.11 654.94 655 650.22 397.09K -0.16% +2008-05-30 652.15 650.73 652.27 646.57 460.77K 0.83% +2008-05-29 646.8 644.21 646.8 643.97 444.41K 0.91% +2008-05-28 640.96 648.18 649.56 640.94 437.71K -0.53% +2008-05-27 644.38 641.94 644.52 641.94 414.55K 0.51% +2008-05-26 641.1 647.17 647.58 639.92 379.96K -1.22% +2008-05-23 649 650.49 651.68 648.91 403.86K 0.29% +2008-05-22 647.15 642.79 647.23 640.48 400.58K 0.26% +2008-05-21 645.48 645.97 648.7 644.8 437.84K -0.71% +2008-05-20 650.1 654.93 655.36 648.08 445.19K -0.39% +2008-05-19 652.65 655.54 656.58 651.92 485.08K 0.01% +2008-05-16 652.56 656.64 657.58 651.13 514.37K -0.15% +2008-05-15 653.54 654.26 654.49 652.48 460.27K 0.21% +2008-05-14 652.14 656.92 657.95 651.7 457.22K -0.50% +2008-05-13 655.44 655.57 656.22 653.2 421.39K 0.33% +2008-05-09 653.29 654.63 655.1 651.18 417.60K 0.62% +2008-05-08 649.29 641.84 649.53 641.12 396.80K 0.57% +2008-05-07 645.62 653.92 655.35 644.44 515.05K -1.12% +2008-05-06 652.91 657.74 657.74 652.8 376.57K -0.44% +2008-05-02 655.8 653.79 656.19 653.27 417.55K 1.36% +2008-04-30 647.02 646.93 647.34 642.96 396.64K 0.41% +2008-04-29 644.4 650.74 651.69 643.7 454.52K -0.49% +2008-04-28 647.6 658.11 659.08 647.56 418.98K -1.08% +2008-04-25 654.7 652.31 655.62 652.31 404.83K 0.91% +2008-04-24 648.79 653.8 653.99 648.63 497.00K -0.29% +2008-04-23 650.68 649.44 653.19 648.53 527.61K 0.02% +2008-04-22 650.58 651.34 653.93 647.9 507.99K 0.08% +2008-04-21 650.06 651.69 652.54 650.06 505.77K 0.98% +2008-04-18 643.75 646.04 646.4 640.93 558.55K 0.34% +2008-04-17 641.6 648.15 649.1 639.34 503.83K -0.02% +2008-04-16 641.71 645.81 646.79 640.61 492.29K -0.02% +2008-04-15 641.87 642.59 644.11 639.58 476.33K 0.13% +2008-04-14 641.03 644.78 645.69 641.03 473.11K -1.66% +2008-04-11 651.87 655.25 656.6 649.01 546.15K -0.12% +2008-04-10 652.68 651.02 654.89 649.18 494.05K 0.13% +2008-04-08 651.83 657.02 657.47 650.87 584.15K -0.35% +2008-04-07 654.1 651.15 655.49 651.1 526.45K 0.87% +2008-04-04 648.49 652.27 652.41 646.59 501.31K -0.12% +2008-04-03 649.26 649.61 650.18 647.69 486.40K 0.21% +2008-04-02 647.92 653.17 653.71 647.89 563.18K 0.69% +2008-04-01 643.46 649.01 649.26 643.46 500.68K -0.15% +2008-03-31 644.45 641.98 645.11 640.85 460.51K 1.22% +2008-03-28 636.67 629.36 636.73 629.36 600.54K 1.12% +2008-03-27 629.61 627.27 629.78 623.88 491.66K 0.20% +2008-03-26 628.38 629.35 630.02 625.22 519.28K 0.03% +2008-03-25 628.22 627.39 630.23 626.24 515.45K 1.39% +2008-03-24 619.6 621.15 621.94 619.03 382.62K 0.60% +2008-03-21 615.93 616.31 618.42 614.61 458.12K 1.08% +2008-03-20 609.32 607.11 609.58 604.98 372.37K -0.46% +2008-03-19 612.13 612.4 613.37 610.1 418.01K 2.00% +2008-03-18 600.1 602.76 605.21 596.23 414.50K -0.10% +2008-03-17 600.68 613.57 613.57 591.4 368.37K -2.76% +2008-03-14 617.71 628.18 630.03 610.21 447.84K -0.66% +2008-03-13 621.81 632.84 633.37 618.78 505.12K -1.50% +2008-03-12 631.29 641.82 642.59 631.26 501.58K 0.66% +2008-03-11 627.14 616.4 627.16 614.33 442.75K 0.73% +2008-03-10 622.6 637.12 640.36 622.55 493.20K -3.29% +2008-03-07 643.75 644.35 646.95 641.04 483.15K -1.35% +2008-03-06 652.55 649.14 652.55 649.14 464.61K 1.10% +2008-03-05 645.43 648.2 649.19 643.43 497.00K 0.01% +2008-03-04 645.39 649.7 650.64 643.01 501.56K 0.14% +2008-03-03 644.51 644.06 645.25 642.28 477.60K -1.74% +2008-02-29 655.94 657.44 658.96 654.95 468.26K -0.51% +2008-02-28 659.28 658.56 659.82 655.04 506.25K 0.65% +2008-02-27 655.05 662.19 662.21 655.01 527.51K -0.21% +2008-02-26 656.43 659.62 660.4 654.87 541.55K 0.40% +2008-02-25 653.83 659.35 660.66 653.58 477.93K 0.11% +2008-02-22 653.12 650.93 653.52 647.9 489.30K -0.20% +2008-02-21 654.41 660.53 660.76 654.11 547.68K 0.25% +2008-02-20 652.76 661.12 661.2 651.23 520.21K -1.21% +2008-02-19 660.75 659.56 660.82 655.8 588.66K 0.92% +2008-02-18 654.71 655.71 657.35 650.95 504.74K 0.48% +2008-02-15 651.57 646.29 652.64 643.89 437.42K 0.31% +2008-02-14 649.53 643.56 650.07 643.56 539.62K 2.15% +2008-02-13 635.89 643.37 644.49 635.78 576.23K -0.06% +2008-02-12 636.29 636.96 638.74 634.27 481.67K 1.01% +2008-02-11 629.94 629.17 633.13 626.62 421.58K -1.93% +2008-02-05 642.35 637.36 642.35 635.11 443.60K 0.62% +2008-02-04 638.38 621.04 638.45 621.04 444.36K 4.21% +2008-02-01 612.57 616.32 619.79 608.69 515.21K 0.61% +2008-01-31 608.84 599.09 610.36 594.47 469.96K 0.95% +2008-01-30 603.11 639.04 639.09 602.99 604.32K -4.67% +2008-01-29 632.67 644.36 646.05 629.2 587.37K -0.29% +2008-01-28 634.52 648.93 651.09 632.45 519.67K -2.95% +2008-01-25 653.78 648.22 653.82 645.52 549.68K 2.32% +2008-01-24 638.98 632.2 639.02 632.2 529.10K 3.06% +2008-01-23 619.98 629.01 635.02 614.63 493.16K 0.84% +2008-01-22 614.8 636.2 636.84 597.62 622.76K -5.69% +2008-01-21 651.87 666.11 667.4 650.98 482.62K -2.17% +2008-01-18 666.32 644.02 666.36 641.26 477.17K 2.21% +2008-01-17 651.91 657.52 662.14 643.3 440.37K 0.08% +2008-01-16 651.36 660.27 662.52 651.11 447.65K -3.25% +2008-01-15 673.25 694.42 696.11 665.96 467.17K -2.23% +2008-01-14 688.59 696.06 698.78 685.32 430.81K -1.52% +2008-01-11 699.24 717.86 719.99 699.15 451.04K -1.98% +2008-01-10 713.36 718.3 719.99 712.82 470.66K 0.09% +2008-01-09 712.71 705.59 712.99 705.47 473.76K 0.48% +2008-01-08 709.31 715.59 716.67 709.3 510.58K -0.35% +2008-01-07 711.77 707.62 716.27 703.76 436.46K -1.04% +2008-01-04 719.25 716.91 719.7 711.4 448.16K 0.74% +2008-01-03 714 702.57 714.06 701.86 470.35K 0.97% +2008-01-02 707.12 709.07 713.52 707.12 381.24K 0.41% +2007-12-28 704.23 697.14 704.92 697.14 383.21K 0.65% +2007-12-27 699.65 694 699.69 694 436.36K 1.10% +2007-12-26 692.02 701.97 702.67 691.95 429.92K -0.96% +2007-12-24 698.73 703.79 704.23 698.49 433.65K 0.18% +2007-12-21 697.46 703.93 705.26 692.34 430.28K -0.46% +2007-12-20 700.69 713.73 715.98 700.56 455.59K -1.24% +2007-12-18 709.47 695.93 711.07 694.1 503.05K 0.99% +2007-12-17 702.49 721.18 721.18 702.49 480.32K -3.18% +2007-12-14 725.53 734.41 734.48 723.58 632.39K -1.11% +2007-12-13 733.68 733.75 735.24 730.56 534.82K 0.57% +2007-12-12 729.52 722.92 730.16 718.18 640.36K -0.66% +2007-12-11 734.33 741.71 742.18 731.65 616.51K -0.66% +2007-12-10 739.19 752.05 752.05 739.16 586.08K -1.13% +2007-12-07 747.65 758.19 758.56 747.07 624.44K -0.52% +2007-12-06 751.57 761.55 762.87 751.4 613.98K 0.22% +2007-12-05 749.95 746.93 752.53 745.85 575.77K 0.32% +2007-12-04 747.53 741.28 748.9 738.48 542.66K 1.44% +2007-12-03 736.93 746.84 747.65 736.93 479.39K -0.66% +2007-11-30 741.84 738.9 742.86 736.26 460.67K 0.94% +2007-11-29 734.92 738.17 739.87 731.18 481.81K 1.57% +2007-11-28 723.54 735.91 737.46 723.46 462.01K -0.28% +2007-11-27 725.55 707.58 725.56 704.33 491.14K 0.57% +2007-11-26 721.41 713.07 722.63 711.89 422.60K 2.96% +2007-11-23 700.68 722.8 726.81 692.23 479.95K -2.96% +2007-11-22 722.04 723.18 732.04 714.53 401.36K -0.73% +2007-11-21 727.33 744.04 749.43 727.29 436.43K -1.64% +2007-11-20 739.47 739.14 739.47 723.61 415.65K -1.51% +2007-11-19 750.79 762.15 762.65 750.78 354.47K -0.60% +2007-11-16 755.29 746.4 755.34 735.45 379.36K 0.54% +2007-11-15 751.27 764.69 765.06 747.51 449.02K -1.69% +2007-11-14 764.15 773.31 774.65 763.3 414.86K 1.00% +2007-11-13 756.59 757.04 760.45 741.26 465.57K 0.25% +2007-11-12 754.73 770.9 770.9 742.61 425.55K -3.12% +2007-11-09 779.04 790.11 792.93 775.46 473.42K -0.08% +2007-11-08 779.65 785.4 789.93 775.61 497.55K -1.82% +2007-11-07 794.08 808.78 809.29 794.08 512.76K -0.85% +2007-11-06 800.92 797.89 801.65 796.57 470.61K 0.79% +2007-11-05 794.65 805.33 808.53 792.82 411.63K -0.38% +2007-11-02 797.66 792.07 799.49 790.12 459.15K -1.46% +2007-11-01 809.5 820.39 820.39 808.12 498.88K -0.07% +2007-10-31 810.07 810.18 811.62 804.94 539.90K 0.63% +2007-10-30 804.99 812.34 812.61 802.08 430.80K -0.29% +2007-10-29 807.31 809.41 811.29 804.35 456.53K 1.03% +2007-10-26 799.06 798.22 799.41 791.24 485.97K 0.68% +2007-10-25 793.7 792.6 798.24 786.59 471.68K 1.52% +2007-10-24 781.79 799.09 801.84 779.2 596.22K -0.91% +2007-10-23 789 786.42 789.03 780.9 502.03K 2.61% +2007-10-22 768.9 747.11 769.4 742.13 472.46K -2.29% +2007-10-19 786.93 797.55 797.96 786.92 497.21K -0.67% +2007-10-18 792.2 786.06 793.38 784.8 430.64K 1.54% +2007-10-17 780.22 789.49 791.56 764.99 587.58K -1.58% +2007-10-16 792.73 807.66 808.29 789.64 621.50K -2.60% +2007-10-15 813.93 815.65 816.75 811.56 570.83K 0.90% +2007-10-12 806.69 812.56 813 802.41 611.23K -1.30% +2007-10-11 817.28 817.21 820.65 812.3 694.09K -0.12% +2007-10-10 818.26 822.81 823.41 815.1 645.11K 0.67% +2007-10-09 812.8 819.89 823.46 804.54 648.56K -0.45% +2007-10-08 816.47 823.5 828.83 815.84 651.63K 0.36% +2007-10-05 813.51 818.01 818.12 812.02 685.67K -0.15% +2007-10-04 814.72 810.39 816.92 808.51 636.29K 0.54% +2007-10-02 810.32 813.94 816.88 810.2 657.13K 0.90% +2007-10-01 803.12 798.29 804.27 797.23 573.16K 1.08% +2007-09-28 794.56 793.21 794.6 787.7 556.31K 0.31% +2007-09-27 792.13 797.31 799.11 789.03 533.79K 0.47% +2007-09-21 788.41 783.9 788.41 781.02 621.14K 0.82% +2007-09-20 781.96 787.52 788.24 781.88 756.42K -0.35% +2007-09-19 784.67 793.89 796.02 783.56 862.31K 1.19% +2007-09-18 775.45 784.75 784.96 775.43 869.14K -1.19% +2007-09-17 784.75 789.17 790.15 782.65 676.55K 0.19% +2007-09-14 783.27 775.53 783.79 775.53 735.12K 2.07% +2007-09-13 767.39 758.89 767.42 755.72 751.05K 1.26% +2007-09-12 757.83 774.72 776.27 757.83 816.50K -1.24% +2007-09-11 767.32 766.24 768.02 762.88 703.50K 0.87% +2007-09-10 760.72 759.58 762.6 753.32 602.76K -1.95% +2007-09-07 775.85 780.51 781.94 773.35 705.59K -0.14% +2007-09-06 776.9 769.78 776.9 767.12 542.59K 0.43% +2007-09-05 773.54 783.62 784.32 773.28 681.44K -0.29% +2007-09-04 775.76 782.48 782.75 773.55 726.57K -0.40% +2007-09-03 778.89 783.49 783.7 776.68 596.98K 0.49% +2007-08-31 775.13 769.21 775.2 766.99 618.56K 1.24% +2007-08-30 765.6 773.96 775.12 765.58 558.44K 0.92% +2007-08-29 758.64 736.2 758.65 734.43 607.99K -0.24% +2007-08-28 760.43 760.1 763.17 755.99 705.55K -0.03% +2007-08-27 760.63 769.51 770.76 760.62 596.74K 0.86% +2007-08-24 754.16 756.02 757.74 749.41 682.36K -0.28% +2007-08-23 756.27 757.21 761.02 755.8 768.21K 2.00% +2007-08-22 741.43 733.98 743.03 733.98 826.41K 1.86% +2007-08-21 727.88 729.04 732.8 721.49 577.27K 0.87% +2007-08-20 721.59 700.18 721.71 700.18 567.36K 7.14% +2007-08-17 673.48 689.53 694.38 669.3 646.57K -2.26% +2007-08-16 689.07 733.78 733.78 688.28 774.94K -10.15% +2007-08-14 766.92 787.95 789.53 761.79 646.12K -2.45% +2007-08-13 786.2 795.15 796.01 783.23 556.51K -0.28% +2007-08-10 788.41 796.18 801.06 782.71 670.14K -2.99% +2007-08-09 812.69 816.57 817.54 807.31 643.66K 0.59% +2007-08-08 807.96 807.17 808.85 802.24 595.25K 0.89% +2007-08-07 800.83 807.85 808.38 796.65 575.81K 0.63% +2007-08-06 795.85 786.44 796.43 784.13 438.55K -0.38% +2007-08-03 798.86 797.33 800.86 795.22 527.01K 1.57% +2007-08-02 786.52 801.51 804.57 772.6 598.17K -0.37% +2007-08-01 789.46 807.66 809.71 788.18 552.66K -2.72% +2007-07-31 811.52 803.25 811.54 800.92 539.47K 2.18% +2007-07-30 794.19 788.67 794.5 785.91 450.35K 0.27% +2007-07-27 792.06 803.18 805.78 783.25 530.05K -3.09% +2007-07-26 817.28 826.24 828.87 817.28 566.55K -0.28% +2007-07-25 819.6 808.65 820.6 806.59 589.98K 0.75% +2007-07-24 813.47 824.65 824.69 805.9 642.44K -0.65% +2007-07-23 818.79 824.04 827.96 818.79 593.19K -0.79% +2007-07-20 825.33 826.02 826.42 820.41 546.27K 0.73% +2007-07-19 819.32 822.58 824.24 816.18 554.74K 0.05% +2007-07-18 818.92 826.06 826.79 818.91 558.05K -0.12% +2007-07-16 819.91 829.45 829.51 815.51 502.72K -0.67% +2007-07-13 825.4 840.83 841.09 821.97 561.70K -0.34% +2007-07-12 828.22 828.5 831.17 826.27 509.81K 1.00% +2007-07-11 820.02 810.29 820.79 809.2 474.04K 0.63% +2007-07-10 814.85 820.44 820.7 809.78 467.29K 0.15% +2007-07-09 813.59 819.17 820.98 810.23 506.89K 0.31% +2007-07-06 811.06 809.88 811.07 801.73 456.18K 1.02% +2007-07-05 802.87 809.49 810.72 802.85 486.09K -0.14% +2007-07-04 804.02 805.22 806.47 800.61 514.50K 0.92% +2007-07-03 796.71 794.65 797.44 793.21 512.90K 1.54% +2007-07-02 784.61 781.42 784.9 779.4 384.11K 0.76% +2007-06-29 778.69 782.27 786.82 776.6 438.26K 0.02% +2007-06-28 778.5 770.11 778.58 767.94 490.40K 2.30% +2007-06-27 761.03 780.78 780.91 759.41 549.73K -2.47% +2007-06-26 780.31 802.61 804.49 769.09 711.66K -2.07% +2007-06-25 796.8 803.67 810.92 793.59 653.28K -1.58% +2007-06-22 809.58 820.31 822.2 804.21 747.58K -0.10% +2007-06-21 810.36 794.26 811.13 793.74 744.30K 1.64% +2007-06-20 797.27 826.22 828.08 794.56 811.95K -2.77% +2007-06-19 819.97 824.18 824.18 814.76 856.55K 0.23% +2007-06-18 818.11 812.43 818.88 811.94 801.18K 2.19% +2007-06-15 800.61 791.39 800.76 790.29 745.81K 2.25% +2007-06-14 783.02 775.13 783.09 773.3 629.67K 2.28% +2007-06-13 765.53 763.07 766.65 758.23 548.61K 0.33% +2007-06-12 763.05 763.79 764.75 757.21 647.68K 0.57% +2007-06-11 758.69 770.46 771.44 758.65 651.74K -0.26% +2007-06-08 760.63 758.51 763.85 752.02 582.38K -0.16% +2007-06-07 761.84 746.26 761.85 745.06 585.45K 1.57% +2007-06-05 750.08 748.84 752.07 744.05 549.92K 0.62% +2007-06-04 745.49 751.65 752.74 738.94 526.92K 0.39% +2007-06-01 742.61 754.07 754.48 742.02 600.17K -0.70% +2007-05-31 747.87 743.31 748.04 739.69 654.45K 1.67% +2007-05-30 735.6 741 742.11 729.01 632.50K 0.11% +2007-05-29 734.82 736.03 737.2 733.23 654.26K 0.78% +2007-05-28 729.16 726.67 729.44 725.92 591.10K 1.34% +2007-05-25 719.54 712.43 720.27 711.56 597.53K 0.38% +2007-05-23 716.83 716.28 717.26 713.23 611.77K 0.84% +2007-05-22 710.86 712.9 713.55 709.4 708.72K 0.23% +2007-05-21 709.23 708.32 710.27 706.13 614.90K -0.26% +2007-05-18 711.08 713.04 713.2 705.69 590.10K 0.06% +2007-05-17 710.67 708.34 710.94 707.34 638.61K 1.32% +2007-05-16 701.4 700.58 702.94 697.02 567.46K 0.55% +2007-05-15 697.53 705.65 706.89 697.49 603.09K -0.90% +2007-05-14 703.83 714.44 714.58 702.57 554.18K -0.58% +2007-05-11 707.97 699.82 707.97 696.64 558.52K 0.50% +2007-05-10 704.44 708.78 709.82 702.94 606.22K 0.42% +2007-05-09 701.5 701.23 702.11 698.67 546.72K 0.47% +2007-05-08 698.25 705.97 706.14 697.77 560.34K -0.64% +2007-05-07 702.76 699.42 703.25 699.42 574.51K 1.34% +2007-05-04 693.44 690.93 693.47 689.71 569.87K 1.01% +2007-05-03 686.53 687.33 688.73 685.71 607.30K 0.65% +2007-05-02 682.07 680.26 682.65 677.52 566.47K 0.92% +2007-04-30 675.88 676.63 679.42 674.56 540.76K 0.05% +2007-04-27 675.52 684.84 685.01 675.2 631.27K -0.94% +2007-04-26 681.93 688.36 690.4 681.93 656.34K -0.25% +2007-04-25 683.66 693.62 693.91 679.48 763.10K -1.15% +2007-04-24 691.6 692.67 693.02 688.39 757.66K -0.06% +2007-04-23 692.01 697.98 699.53 692 784.62K 0.07% +2007-04-20 691.56 685.05 691.58 685.05 799.68K 1.28% +2007-04-19 682.85 692.03 692.65 680.67 725.89K -1.03% +2007-04-18 689.95 689.37 692.99 688.72 840.87K -0.03% +2007-04-17 690.16 698.24 698.55 687.93 868.56K -0.99% +2007-04-16 697.09 690.24 697.09 689.11 851.10K 1.73% +2007-04-13 685.22 683.95 685.96 682.23 893.23K 0.59% +2007-04-12 681.19 676.38 682.16 676.22 861.55K 0.66% +2007-04-11 676.7 677.53 678.67 676.57 897.13K 0.34% +2007-04-10 674.41 674.29 674.82 670.11 861.73K 0.58% +2007-04-09 670.54 669.26 671.32 669.07 850.01K 0.68% +2007-04-06 666 667.34 667.39 665.26 803.98K 0.30% +2007-04-05 663.98 664 664.4 662.03 901.93K 0.48% +2007-04-04 660.81 660.89 662.33 659.09 846.97K 0.85% +2007-04-03 655.22 654.18 655.8 650.38 722.61K 0.53% +2007-04-02 651.78 651.53 653.88 650.51 714.04K 0.43% +2007-03-30 648.99 648.72 649.38 646.89 750.19K 0.56% +2007-03-29 645.37 637.56 645.42 637.56 697.43K 1.34% +2007-03-28 636.82 641.07 644.1 635.76 725.19K -0.68% +2007-03-27 641.2 643.83 643.83 639.81 748.69K 0.05% +2007-03-26 640.88 642.43 643.7 640.49 663.95K 0.00% +2007-03-23 640.89 647.12 647.87 639.1 691.71K -0.76% +2007-03-22 645.77 649.57 650.14 645.77 732.64K 0.30% +2007-03-21 643.82 649.03 649.77 641.64 800.08K -0.24% +2007-03-20 645.37 650.5 651.55 644.49 966.40K 0.23% +2007-03-19 643.89 635.12 643.93 635.12 797.74K 1.98% +2007-03-16 631.39 629.04 632.81 626.99 770.43K 1.07% +2007-03-15 624.7 620.16 625.41 620.16 764.83K 1.86% +2007-03-14 613.31 609.7 615.35 608.12 746.19K -1.14% +2007-03-13 620.41 622.73 622.82 619.47 849.59K 0.13% +2007-03-12 619.62 616.59 619.7 616.42 761.16K 1.01% +2007-03-09 613.41 615.8 616.28 611.45 673.88K 0.28% +2007-03-08 611.69 608.03 613.03 608.03 656.68K 0.91% +2007-03-07 606.19 608.84 610.23 605.34 699.80K 0.70% +2007-03-06 601.96 595.68 602.13 595.56 713.19K 1.33% +2007-03-05 594.03 605.19 607.2 594.03 720.22K -2.14% +2007-03-02 606.99 599.2 609.97 599.19 733.98K 1.01% +2007-02-28 600.93 586.41 600.95 581.84 636.85K -1.73% +2007-02-27 611.52 615.34 616.64 611.38 687.37K -0.24% +2007-02-26 613.01 612.02 615.32 610.93 672.87K 0.36% +2007-02-23 610.83 612.75 613.6 609.77 598.25K 0.07% +2007-02-22 610.41 610.01 611.92 609.73 624.46K 0.37% +2007-02-21 608.16 608.77 609.09 606.04 590.64K 0.11% +2007-02-20 607.48 607.37 608.17 605.87 529.25K 0.40% +2007-02-16 605.07 605.72 605.89 602.58 533.62K 0.15% +2007-02-15 604.17 607.91 608.27 603.84 598.10K 0.23% +2007-02-14 602.78 601.11 603.12 601.11 594.65K 1.02% +2007-02-13 596.71 600.09 602.45 596.35 599.90K -0.41% +2007-02-12 599.19 600.24 600.24 595.49 519.36K -0.45% +2007-02-09 601.89 602.49 604.81 601.58 561.43K 0.01% +2007-02-08 601.82 602.9 604.21 600.77 600.95K 0.21% +2007-02-07 600.56 598.63 600.65 596.99 618.59K 0.73% +2007-02-06 596.22 596.37 597.34 594.62 604.04K 0.27% +2007-02-05 594.61 595.77 596.23 593.32 534.14K 0.49% +2007-02-02 591.72 584.91 592.01 584.91 608.00K 1.59% +2007-02-01 582.46 580.03 583.75 578.87 617.72K 1.06% +2007-01-31 576.37 583.21 584.2 576.35 610.13K -0.80% +2007-01-30 581.04 583.16 584.34 578.06 598.90K -0.25% +2007-01-29 582.48 587.06 588.11 582.47 604.97K -0.11% +2007-01-26 583.15 579.05 583.66 578.1 569.79K -0.07% +2007-01-25 583.58 585.78 587.22 583.33 628.41K 0.57% +2007-01-24 580.27 573.8 580.27 573.78 604.29K 1.62% +2007-01-23 571.04 573.49 577.48 569.99 635.28K -1.05% +2007-01-22 577.12 584.56 585.06 574.85 673.48K -1.11% +2007-01-19 583.62 594.34 594.34 582.41 670.26K -2.25% +2007-01-18 597.05 597.57 602.43 596.48 639.89K -0.19% +2007-01-17 598.17 605.19 605.22 596.67 819.79K -1.21% +2007-01-16 605.5 610.33 610.57 604.47 678.16K -0.49% +2007-01-15 608.47 612.49 613.38 608.2 701.95K 0.08% +2007-01-12 608.01 605.37 608.06 605.21 694.26K 1.18% +2007-01-11 600.94 600.43 604.2 600.09 759.85K 0.70% +2007-01-10 596.78 603.15 603.4 591.75 557.03K -0.86% +2007-01-09 601.95 600.46 602.51 598.22 673.79K 0.69% +2007-01-08 597.83 601.18 601.61 596.82 594.14K -0.75% +2007-01-05 602.35 607.05 608.2 592.29 684.05K -0.26% +2007-01-04 603.94 604.86 605.87 600.3 604.71K 0.21% +2007-01-03 602.69 610.81 610.84 601.87 564.04K -0.99% +2007-01-02 608.72 610.03 610.14 608.23 475.86K 0.42% +2006-12-28 606.15 596.43 606.15 596.43 562.48K 2.36% +2006-12-27 592.18 591.56 593.42 590.53 558.48K 0.35% +2006-12-26 590.12 600.7 601.32 588.12 629.61K -1.91% +2006-12-22 601.6 608.51 609.14 601.35 696.02K -1.16% +2006-12-21 608.69 615.73 615.78 608.55 605.34K -0.91% +2006-12-20 614.27 615.29 617.17 612.86 639.88K 0.14% +2006-12-19 613.43 617.08 617.89 613.11 604.74K -0.51% +2006-12-18 616.59 616.02 617.5 615.85 550.65K 0.70% +2006-12-15 612.29 609.72 613.39 609.72 516.75K 1.06% +2006-12-14 605.89 599.86 606.03 599.35 503.92K 1.26% +2006-12-13 598.35 596.67 600.41 595.24 528.14K 0.15% +2006-12-12 597.46 611.29 611.29 595.27 593.59K -2.06% +2006-12-11 610.03 609.63 611.94 609.63 534.34K 0.27% +2006-12-08 608.39 612.81 613.14 606.29 594.40K -0.98% +2006-12-07 614.43 615.38 617.37 613.38 629.40K -0.09% +2006-12-06 614.99 621.31 622.51 610.61 569.79K -0.79% +2006-12-05 619.87 621.77 623.55 619.61 639.33K 0.28% +2006-12-04 618.13 619.07 620.31 618.11 553.88K -0.26% +2006-12-01 619.76 623.49 624.04 619.65 616.40K -0.39% +2006-11-30 622.17 621.2 622.25 620.17 672.95K 0.81% +2006-11-29 617.19 616.2 618.29 615.48 671.03K 0.70% +2006-11-28 612.93 607.72 613.05 605.21 655.32K -0.46% +2006-11-27 615.78 617.52 617.61 614.6 572.62K -0.15% +2006-11-24 616.68 619.87 620.41 615.76 657.73K -0.23% +2006-11-23 618.08 617.45 618.76 616 737.69K 0.52% +2006-11-22 614.87 609.96 615.02 609.84 621.36K 1.22% +2006-11-21 607.43 608.56 609.43 604.81 611.94K -0.13% +2006-11-20 608.24 613.82 614.42 608.22 580.21K -0.44% +2006-11-17 610.93 611.29 612.74 610.19 547.54K 0.21% +2006-11-16 609.64 609.26 610.69 609.06 700.93K 0.51% +2006-11-15 606.54 610.97 611.25 606.02 669.57K -0.25% +2006-11-14 608.09 607.99 608.79 607.25 582.60K 0.53% +2006-11-13 604.9 606.41 607.16 602.21 602.00K 0.16% +2006-11-10 603.96 602.05 604.47 601.37 644.14K 0.19% +2006-11-09 602.8 599.48 602.81 598.97 597.13K 1.04% +2006-11-08 596.61 603.09 603.72 596.6 542.70K -0.68% +2006-11-07 600.69 604.37 604.66 600.28 540.97K 0.10% +2006-11-06 600.06 599.95 600.48 594.74 459.37K 0.21% +2006-11-03 598.79 598.02 599.61 596.67 506.43K 0.57% +2006-11-02 595.4 593.19 596.66 592.46 488.08K 0.12% +2006-11-01 594.7 591 594.78 589.64 517.34K 1.47% +2006-10-31 586.1 582.87 586.12 582.87 474.95K 1.03% +2006-10-30 580.1 583.71 584.3 580.1 436.88K -1.02% +2006-10-27 586.1 590.03 591.08 583.9 507.13K -0.20% +2006-10-26 587.27 590.44 591.4 586.15 485.31K -0.03% +2006-10-25 587.43 587.05 588.41 585.97 509.64K 0.37% +2006-10-24 585.28 592.96 593.71 585.05 644.93K -0.26% +2006-10-23 586.79 587.95 588.88 585.09 537.71K 0.71% +2006-10-20 582.65 581.32 584.75 581.32 551.51K 0.90% +2006-10-19 577.43 580.39 582 577.42 641.11K -0.14% +2006-10-18 578.25 575.52 578.76 570.27 566.87K 0.21% +2006-10-17 577.03 585.9 586.08 566.23 674.60K -0.86% +2006-10-16 582.04 579.85 582.5 579.52 565.90K 1.36% +2006-10-13 574.22 576.78 579 574.22 563.30K 1.05% +2006-10-12 568.25 558.17 568.37 558.17 532.32K 2.30% +2006-10-11 555.48 548.42 559.18 544.94 524.37K 0.14% +2006-10-10 554.7 539.14 556.15 539.14 554.57K 2.89% +2006-10-09 539.1 585.56 588.03 533.85 722.45K -8.21% +2006-10-04 587.32 594.27 594.42 583.71 454.29K -1.62% +2006-10-02 596.99 600.92 601.62 596.94 446.87K -0.57% +2006-09-29 600.42 603.26 604.56 600.21 546.33K 0.09% +2006-09-28 599.91 598.55 600.33 597.48 577.04K 0.75% +2006-09-27 595.46 595.26 597.97 593.82 602.63K 0.65% +2006-09-26 591.63 601.41 602.43 591.1 603.11K -0.95% +2006-09-25 597.29 599.57 601.24 596.59 538.74K -0.36% +2006-09-22 599.42 609.55 609.82 599.28 596.02K -2.05% +2006-09-21 611.97 619.25 620.6 611.57 633.02K -0.19% +2006-09-20 613.13 614.09 614.73 609.09 584.19K -0.27% +2006-09-19 614.8 616.08 617.14 613.27 568.36K 0.23% +2006-09-18 613.39 609.98 613.55 609.31 579.67K 1.18% +2006-09-15 606.22 602.1 606.22 601.41 515.11K 0.88% +2006-09-14 600.95 594.76 600.96 594.13 522.40K 1.43% +2006-09-13 592.45 595.09 596.32 592.33 527.01K 0.65% +2006-09-12 588.64 593.75 595.25 586.68 519.48K -0.56% +2006-09-11 591.96 601.83 602.27 591.95 496.15K -0.96% +2006-09-08 597.68 591.55 597.72 591.55 491.44K 1.02% +2006-09-07 591.64 587.51 592.3 585.96 506.51K -0.15% +2006-09-06 592.5 595.52 596.03 592.03 506.65K -0.06% +2006-09-05 592.83 591.31 592.83 588.86 503.70K 1.03% +2006-09-04 586.77 582.78 587.39 582.69 425.46K 1.56% +2006-09-01 577.73 574.51 577.95 573.53 401.98K 0.86% +2006-08-31 572.83 569.44 573.06 569.29 428.61K 1.37% +2006-08-30 565.1 563.76 566.14 562.66 401.93K 0.77% +2006-08-29 560.8 560.7 561.28 559.84 417.33K 0.81% +2006-08-28 556.28 558.46 559.12 556.12 367.52K -0.02% +2006-08-25 556.41 554 556.89 553.69 389.19K 0.84% +2006-08-24 551.76 554.34 554.89 550.06 387.56K -0.45% +2006-08-23 554.23 555.06 555.59 552.4 429.57K 0.03% +2006-08-22 554.09 551.12 554.15 550.97 492.19K 0.58% +2006-08-21 550.87 555.11 555.8 550.24 377.87K -0.19% +2006-08-18 551.91 553.09 553.73 551.54 403.08K 0.02% +2006-08-17 551.81 551.35 553.24 550.98 437.44K 0.68% +2006-08-16 548.07 554.07 554.49 548.05 431.29K -0.33% +2006-08-14 549.86 553.9 554.52 548.88 391.85K -0.60% +2006-08-11 553.17 559.53 559.75 553.13 470.69K -0.42% +2006-08-10 555.53 552.27 555.53 550.94 436.92K 0.58% +2006-08-09 552.32 546.37 552.51 546.15 406.71K 1.07% +2006-08-08 546.48 543.58 546.59 543.5 364.57K 0.30% +2006-08-07 544.84 551.08 551.67 544.83 310.71K -0.89% +2006-08-04 549.75 548.89 550.68 547.42 325.47K 0.66% +2006-08-03 546.15 554.35 555.37 545.03 351.90K -0.96% +2006-08-02 551.44 548.05 551.75 545.31 324.22K 0.22% +2006-08-01 550.21 557.01 558.79 549.3 348.31K -1.34% +2006-07-31 557.66 564.14 565.03 557.4 326.28K 0.17% +2006-07-28 556.69 554.68 559.02 554.45 354.31K 0.19% +2006-07-27 555.65 555.4 557.78 553.74 363.16K 0.28% +2006-07-26 554.08 555.61 557.88 553.53 436.60K 0.32% +2006-07-25 552.34 556.91 559.04 552.32 387.96K 0.67% +2006-07-24 548.68 550.55 552.07 545.9 351.19K -0.53% +2006-07-21 551.63 547.72 551.98 547.15 407.10K -0.41% +2006-07-20 553.91 551.84 553.97 550.36 489.15K 2.61% +2006-07-19 539.81 545.96 550.83 539.8 448.34K -0.76% +2006-07-18 543.97 555.11 555.4 543.97 418.67K -2.80% +2006-07-14 559.66 563.85 563.92 554.19 452.40K -2.00% +2006-07-13 571.11 573.81 577.15 569.19 449.38K -1.23% +2006-07-12 578.24 577.14 580.62 576.45 466.73K 0.57% +2006-07-11 574.98 576.38 577.51 574.48 356.80K -0.24% +2006-07-10 576.38 570 576.63 567.01 311.17K 0.58% +2006-07-07 573.04 575.42 577.59 573.02 392.19K 0.52% +2006-07-06 570.07 575.59 578.5 568.99 356.28K -1.03% +2006-07-05 575.98 571.43 582.06 569.75 437.29K -1.68% +2006-07-04 585.83 594.63 595.47 585.65 477.46K -0.58% +2006-07-03 589.22 592 592.93 586.63 484.95K -0.25% +2006-06-30 590.68 588.17 590.69 585.9 403.37K 2.39% +2006-06-29 576.92 569.02 577.63 569.02 367.96K 2.36% +2006-06-28 563.61 557.9 564.26 555.77 342.50K -0.46% +2006-06-27 566.22 564.8 566.93 562.56 395.16K 0.94% +2006-06-26 560.92 560.59 563.97 555.25 329.38K 0.28% +2006-06-23 559.37 561.21 561.32 554.41 340.33K -0.86% +2006-06-22 564.23 575.82 577.4 564.01 456.61K -0.37% +2006-06-21 566.31 567.22 569.96 561.63 337.91K 0.27% +2006-06-20 564.78 575.48 576.59 564.07 328.13K -2.31% +2006-06-19 578.11 586.67 586.94 577.25 284.89K -1.53% +2006-06-16 587.08 588.52 590.44 585.78 406.04K 1.98% +2006-06-15 575.68 586.13 588.57 575.05 360.58K -0.29% +2006-06-14 577.35 564.71 577.79 563.6 335.37K 1.53% +2006-06-13 568.64 573.84 574.55 568.21 361.17K -2.91% +2006-06-12 585.66 576.09 585.73 573.42 348.31K 1.20% +2006-06-09 578.71 568.41 579.62 568.41 393.13K 3.45% +2006-06-08 559.41 557.11 567.02 551.03 427.29K -0.62% +2006-06-07 562.91 584.12 584.12 557.45 462.31K -5.98% +2006-06-05 598.71 614.9 616.38 598.64 394.37K -2.31% +2006-06-02 612.84 622.03 623.6 603.6 451.76K 0.01% +2006-06-01 612.8 627.98 631.83 612.21 430.76K -2.81% +2006-05-30 630.5 641.33 641.75 627.38 450.83K -1.22% +2006-05-29 638.27 640.98 643.99 637.85 435.72K 0.69% +2006-05-26 633.91 631.12 636.01 630.68 420.68K 2.21% +2006-05-25 620.2 642.38 643.59 620.17 446.96K -2.63% +2006-05-24 636.98 638.3 643.51 627.92 544.97K -0.52% +2006-05-23 640.34 640.84 641.12 631.64 508.77K -0.52% +2006-05-22 643.7 663.55 665.1 643.7 524.14K -2.26% +2006-05-19 658.56 648.05 659.5 645.67 491.19K 1.18% +2006-05-18 650.9 655.86 655.86 645.02 517.89K -3.03% +2006-05-17 671.24 665.11 671.33 664.68 457.53K 1.37% +2006-05-16 662.14 679.28 681.21 660.07 472.47K -1.95% +2006-05-15 675.3 679.76 680.34 673.42 449.75K -1.56% +2006-05-12 686.01 682.74 686.58 678.8 436.93K -0.57% +2006-05-11 689.97 683.19 690.04 682.68 430.53K 0.97% +2006-05-10 683.37 686.65 688.06 681.83 437.71K -0.40% +2006-05-09 686.12 692.99 694.18 684.48 495.94K -0.83% +2006-05-08 691.89 696.3 696.93 691.06 551.62K 0.29% +2006-05-04 689.89 690.67 692.15 685.38 435.88K 0.00% +2006-05-03 689.89 692.16 695.58 689.18 455.44K 0.30% +2006-05-02 687.84 685.89 689.65 684.24 440.70K 0.35% +2006-04-28 685.44 693.57 693.79 682.47 490.66K -1.14% +2006-04-27 693.37 697.93 698.92 691.5 508.88K 0.02% +2006-04-26 693.22 690.15 693.55 687.68 532.55K 0.58% +2006-04-25 689.21 696.22 700.28 688.4 540.81K -0.93% +2006-04-24 695.7 702.18 702.18 695.09 554.42K -0.83% +2006-04-21 701.49 699.23 703.95 699.23 574.81K 1.06% +2006-04-20 694.12 704.73 705.45 692.88 635.82K -1.10% +2006-04-19 701.85 712.07 713.58 701.62 706.78K -0.14% +2006-04-18 702.84 701.42 704.68 698.18 730.28K -0.02% +2006-04-17 702.96 709.2 709.91 701.87 655.13K -0.23% +2006-04-14 704.57 701.12 704.79 700.73 639.43K 1.03% +2006-04-13 697.39 692.97 697.74 692.97 596.57K 0.98% +2006-04-12 690.6 688.41 692.66 686.5 623.87K -0.20% +2006-04-11 691.96 697.12 697.58 686.58 649.50K -0.49% +2006-04-10 695.4 691.45 697.66 690.82 591.40K 0.15% +2006-04-07 694.35 695.76 696.46 691.2 603.45K 0.08% +2006-04-06 693.77 694.86 695.73 691.82 662.61K 0.78% +2006-04-05 688.38 687.6 693.28 686.79 667.89K 1.18% +2006-04-04 680.35 680.51 682.01 673.72 601.81K 0.45% +2006-04-03 677.28 670.96 677.84 670.88 628.82K 1.81% +2006-03-31 665.21 655.01 665.78 655.01 602.17K 1.86% +2006-03-30 653.05 646.69 653.55 646.37 596.99K 2.03% +2006-03-29 640.05 634.64 641.7 632.1 567.88K 0.41% +2006-03-28 637.41 643.96 644.58 637.22 564.64K -1.16% +2006-03-27 644.87 645.67 648.33 644.86 505.78K 0.05% +2006-03-24 644.57 643.79 648.71 635.2 562.61K -0.11% +2006-03-23 645.25 651.99 654.82 639.79 581.38K -0.03% +2006-03-22 645.47 655.49 655.49 644.82 546.35K -1.90% +2006-03-21 657.99 658.57 660.62 657.24 531.69K 0.32% +2006-03-20 655.91 653.23 657.1 653.23 528.19K 0.46% +2006-03-17 652.89 654.22 655.63 649.44 533.28K -0.43% +2006-03-16 655.73 664.59 666.65 654.46 614.87K -1.19% +2006-03-15 663.63 672.01 673.15 663.62 586.37K -0.51% +2006-03-14 667.06 673.48 673.92 663.93 568.61K -0.78% +2006-03-13 672.32 675.14 676.67 671.98 631.39K 0.55% +2006-03-10 668.66 665.1 669.63 661.82 705.69K 0.46% +2006-03-09 665.57 660.46 667.81 660.46 790.76K 1.29% +2006-03-08 657.08 655.04 664.1 650.88 661.47K -0.21% +2006-03-07 658.48 666.84 667.04 658.41 715.55K -1.65% +2006-03-06 669.56 664.91 670.1 663.01 592.86K 0.68% +2006-03-03 665.05 679.07 681.12 662.82 756.94K -2.08% +2006-03-02 679.19 684.98 685.91 679.19 649.97K -0.46% +2006-02-28 682.36 686.82 686.9 679.1 717.55K 0.00% +2006-02-27 682.33 677.06 682.41 676.65 646.13K 1.40% +2006-02-24 672.94 669.89 674.38 667.57 667.96K 0.67% +2006-02-23 668.46 667.31 669.61 667.14 648.75K 1.15% +2006-02-22 660.85 661.06 665.66 654.94 625.04K -0.06% +2006-02-21 661.25 660.17 663.33 657.44 649.37K 0.70% +2006-02-20 656.66 650.67 657.71 648.48 562.28K 1.06% +2006-02-17 649.75 651.51 652.86 645.87 622.20K 0.73% +2006-02-16 645.05 642.27 645.1 636.23 543.30K 0.80% +2006-02-15 639.92 664.02 664.88 639.78 648.23K -2.06% +2006-02-14 653.35 650.19 653.66 644.55 613.91K 0.02% +2006-02-13 653.21 660.2 664.43 652.76 645.97K -0.37% +2006-02-10 655.61 651.56 656.2 646.92 683.67K 0.90% +2006-02-09 649.75 654.94 655.96 644.19 692.95K 0.97% +2006-02-08 643.49 650.47 661.41 643.38 731.12K -1.01% +2006-02-07 650.07 646.11 653.79 645.05 690.46K 0.80% +2006-02-06 644.93 633.51 644.98 624.44 597.65K 0.58% +2006-02-03 641.2 649.72 652.85 638.2 591.78K -3.50% +2006-02-02 664.44 674.88 676.95 649.64 641.01K 0.49% +2006-02-01 661.19 684.44 686.26 647.48 731.36K -4.21% +2006-01-31 690.24 683.36 694.11 681.7 597.13K 1.85% +2006-01-27 677.69 665.68 677.95 664.66 617.81K 3.70% +2006-01-26 653.52 647.46 653.52 634.14 573.11K 1.80% +2006-01-25 641.97 624.09 654.78 624.09 750.77K 3.85% +2006-01-24 618.18 603.46 618.18 571.82 798.02K 2.80% +2006-01-23 601.33 650.24 650.24 596.73 745.64K -9.62% +2006-01-20 665.31 706 711.23 662.56 853.66K -5.71% +2006-01-19 705.57 707.96 714.84 694.5 730.21K -0.35% +2006-01-18 708.08 736.19 736.33 679.73 842.81K -4.20% +2006-01-17 739.1 758.23 760.73 738.25 759.14K -2.10% +2006-01-16 754.97 752.19 756.38 749.58 649.15K 1.16% +2006-01-13 746.34 739.64 746.78 737.96 635.07K 0.58% +2006-01-12 742.07 745.38 749.27 741.66 687.04K -0.28% +2006-01-11 744.17 747.08 747.66 734.21 671.16K -0.07% +2006-01-10 744.71 758.4 759.55 741.06 770.38K -1.22% +2006-01-09 753.88 755.49 759.57 751.1 775.57K 0.91% +2006-01-06 747.1 740.15 748.16 740.09 761.01K 1.42% +2006-01-05 736.66 745.88 746.63 726.58 781.44K -0.52% +2006-01-04 740.48 742.84 749.76 740.48 911.28K 0.73% +2006-01-03 735.15 735.31 737.42 724.07 788.50K 1.11% +2006-01-02 727.07 710.16 727.11 707.85 626.38K 3.60% +2005-12-29 701.79 694.7 701.8 694.7 663.62K 1.52% +2005-12-28 691.26 686.07 692.87 685.43 595.12K 0.44% +2005-12-27 688.23 699.84 700.62 688.22 797.11K -1.48% +2005-12-26 698.6 693.82 701.16 693.82 711.05K 1.07% +2005-12-23 691.23 693.09 693.46 671.79 794.79K -0.44% +2005-12-22 694.25 728.75 730.73 692.71 843.00K -3.92% +2005-12-21 722.58 722.77 726.35 721.73 816.45K 0.53% +2005-12-20 718.74 720.39 728.23 718.35 814.50K -0.64% +2005-12-19 723.37 710.12 724.14 710.12 764.07K 0.98% +2005-12-16 716.38 719.64 721.13 705.52 845.48K -3.40% +2005-12-15 741.6 748.2 749.13 739.3 866.95K -0.24% +2005-12-14 743.41 746.11 747.93 741.12 748.93K 0.60% +2005-12-13 738.99 737.92 739.47 730.29 748.33K 0.76% +2005-12-12 733.42 729.28 735.75 729.28 779.23K 1.00% +2005-12-09 726.14 724.42 736.06 724.31 842.47K 0.04% +2005-12-08 725.85 724.93 732.02 714.44 878.35K -0.49% +2005-12-07 729.44 752.38 753.02 726.92 971.23K -2.48% +2005-12-06 747.96 750.71 752.82 740.71 1.00M 0.07% +2005-12-05 747.46 740.12 747.5 739.64 812.42K 1.85% +2005-12-02 733.87 739.38 740.89 733.74 939.41K 0.89% +2005-12-01 727.43 716.44 727.54 716.44 798.91K 2.11% +2005-11-30 712.39 698.27 712.39 698.27 768.21K 2.20% +2005-11-29 697.05 702.5 707.23 691.64 727.48K -1.05% +2005-11-28 704.47 707.83 710.21 703.56 756.48K 0.61% +2005-11-25 700.22 696.16 700.29 691.75 724.94K 1.35% +2005-11-24 690.87 688.3 694.31 687.92 778.87K 1.26% +2005-11-23 682.27 673.29 682.74 673.29 836.50K 2.18% +2005-11-22 667.71 670.08 671.36 660.32 714.32K 0.25% +2005-11-21 666.04 666.47 671.53 662.6 735.56K 0.70% +2005-11-18 661.42 661.04 662.54 657.63 728.27K 1.21% +2005-11-17 653.5 650.96 656.54 650.7 685.13K 0.83% +2005-11-16 648.13 644.34 649.24 644.34 655.22K 0.66% +2005-11-15 643.85 644.85 645.47 637.12 706.97K 0.19% +2005-11-14 642.61 643.82 647.06 642.61 754.45K 0.35% +2005-11-11 640.4 641.31 642.25 638.45 814.95K 0.58% +2005-11-10 636.73 630.28 636.76 630.27 671.11K 1.27% +2005-11-09 628.72 625.18 629.16 624.42 684.87K 0.80% +2005-11-08 623.75 625.36 625.68 622.12 675.82K 0.19% +2005-11-07 622.59 623.1 624.06 619.11 622.56K 0.84% +2005-11-04 617.43 614.96 617.53 613.5 653.18K 1.16% +2005-11-03 610.37 612.84 613.89 609.84 651.98K 0.59% +2005-11-02 606.8 596.94 606.82 596.94 691.53K 2.01% +2005-11-01 594.82 589.78 596.12 589.78 643.68K 1.25% +2005-10-31 587.46 587.44 589.28 585.13 572.48K 1.13% +2005-10-28 580.92 582.95 583.49 578.92 602.09K -1.25% +2005-10-27 588.29 594.65 597.42 587.83 638.06K -1.06% +2005-10-26 594.58 596.85 597.48 590.41 694.06K 0.13% +2005-10-25 593.79 601.19 602.98 591.98 660.52K 0.27% +2005-10-24 592.18 588.15 596.42 588.15 610.78K 1.33% +2005-10-21 584.42 568.18 584.48 566.79 686.37K 1.71% +2005-10-20 574.61 579.39 583.22 574.38 698.69K 0.25% +2005-10-19 573.19 589.74 589.98 569.99 721.90K -3.14% +2005-10-18 591.77 590.02 594.01 589.88 728.83K 0.71% +2005-10-17 587.58 602.51 604.82 586.19 672.68K -2.08% +2005-10-14 600.04 607.92 609.81 596.06 683.07K -1.00% +2005-10-13 606.12 605.38 607.21 596.72 645.84K -0.03% +2005-10-12 606.32 614.21 615.65 603.85 809.21K -0.53% +2005-10-11 609.58 605.96 609.6 603.43 751.90K 0.95% +2005-10-10 603.85 594.84 603.96 594.84 645.07K 2.26% +2005-10-07 590.48 588.43 593.39 587.09 584.76K 0.33% +2005-10-06 588.52 589.69 593.11 583.9 572.34K -0.61% +2005-10-05 592.14 590.89 594.95 587.61 506.77K 0.67% +2005-10-04 588.21 576.68 588.24 576.68 535.13K 2.84% +2005-09-30 571.95 572.82 573.76 568.82 519.08K 0.68% +2005-09-29 568.08 567.3 568.14 564.68 530.86K 1.04% +2005-09-28 562.25 559.08 563.24 558.32 578.35K 1.37% +2005-09-27 554.63 552.91 555.17 551.14 520.02K 0.77% +2005-09-26 550.4 547.75 550.59 547.75 492.50K 1.24% +2005-09-23 543.66 550.95 552.1 543.66 518.19K -0.61% +2005-09-22 547.01 542.03 548.42 542.03 545.24K 0.80% +2005-09-21 542.68 542.57 543.48 540.46 501.89K -0.17% +2005-09-20 543.59 543.38 544.4 540.87 438.35K 1.30% +2005-09-16 536.6 528.37 536.71 528.37 446.10K 1.93% +2005-09-15 526.45 528.66 532.37 522.68 489.85K -0.60% +2005-09-14 529.64 527.37 529.8 526.8 467.90K 0.31% +2005-09-13 528.02 533.89 534.57 527.86 501.05K -0.77% +2005-09-12 532.11 536.53 536.76 532.11 506.89K 0.01% +2005-09-09 532.06 530.96 532.11 527.77 552.65K 0.52% +2005-09-08 529.3 535.42 535.81 527.45 583.86K -0.23% +2005-09-07 530.53 530.19 531.8 529.05 561.95K 1.17% +2005-09-06 524.4 524.64 526.37 524.33 584.26K 0.31% +2005-09-05 522.79 521.05 523.77 519.64 530.19K 1.10% +2005-09-02 517.08 513.86 517.23 513.86 502.15K 0.90% +2005-09-01 512.45 508.1 513.47 508.1 542.38K 1.69% +2005-08-31 503.95 494.49 503.97 494.27 462.03K 1.20% +2005-08-30 497.96 497.36 500.37 493 469.82K 1.08% +2005-08-29 492.66 507.08 507.22 492.05 522.26K -3.81% +2005-08-26 512.17 517.97 521.44 511.22 542.73K -1.05% +2005-08-25 517.63 516.88 520.38 514.72 495.52K -0.13% +2005-08-24 518.3 522.69 522.91 517.64 500.60K -0.59% +2005-08-23 521.38 520.49 523.62 520.12 568.88K 0.59% +2005-08-22 518.34 510.92 518.37 510.92 531.37K 1.79% +2005-08-19 509.21 503.64 510.05 501.27 529.02K 0.82% +2005-08-18 505.06 515.75 517.12 504.3 609.05K -1.60% +2005-08-17 513.27 514.72 515.37 510.03 542.40K -0.84% +2005-08-16 517.62 527.19 527.57 516.81 539.52K -1.53% +2005-08-12 525.64 528.55 529.09 525.15 599.17K 0.17% +2005-08-11 524.74 521.62 524.89 518.69 588.00K 0.76% +2005-08-10 520.76 519.01 524.32 518.98 674.57K 1.01% +2005-08-09 515.54 506.05 516.28 506.05 659.10K 1.61% +2005-08-08 507.38 506.32 512.41 505.52 583.13K -0.90% +2005-08-05 511.99 518.86 519.65 508.24 626.34K -2.41% +2005-08-04 524.63 535.33 536.09 519.52 734.97K -1.49% +2005-08-03 532.55 544.7 545.13 532.46 790.20K -1.70% +2005-08-02 541.78 547.43 548.2 541.41 820.79K -0.56% +2005-08-01 544.83 548.73 549.5 543.53 609.41K -0.34% +2005-07-29 546.68 552.96 553.83 545.56 813.01K -0.18% +2005-07-28 547.67 545.07 549.08 543.96 872.58K 1.68% +2005-07-27 538.6 537.28 540.01 535.12 697.49K 1.14% +2005-07-26 532.54 530.33 532.63 528.84 686.44K 0.68% +2005-07-25 528.95 523.72 529.89 523.72 647.22K 1.43% +2005-07-22 521.51 517.98 521.88 512.28 727.52K 0.17% +2005-07-21 520.61 525.07 528.93 517.73 833.85K -0.21% +2005-07-20 521.68 534.72 535.13 515.16 936.99K -1.69% +2005-07-19 530.63 528.43 530.63 528.43 757.62K 0.65% +2005-07-18 527.18 527.68 528.4 525.97 644.90K 0.49% +2005-07-15 524.63 527.49 528.87 524.53 686.18K 0.05% +2005-07-14 524.37 524.31 525.85 523.61 648.93K 0.48% +2005-07-13 521.87 525.84 526.62 520.93 635.13K -0.35% +2005-07-12 523.7 530.75 531.15 522.99 668.49K -0.46% +2005-07-11 526.1 525.08 526.57 523.1 701.75K 1.43% +2005-07-08 518.66 521.33 522.82 516.06 706.67K -0.23% +2005-07-07 519.85 514.84 521.22 514.65 648.61K 0.67% +2005-07-06 516.41 517.9 518.51 514.62 674.69K 0.56% +2005-07-05 513.53 515.55 516.71 511.55 714.29K 0.20% +2005-07-04 512.5 510.85 512.62 510.46 654.91K 0.98% +2005-07-01 507.51 502.83 507.75 502.83 633.84K 0.85% +2005-06-30 503.21 499.12 503.21 499.12 602.89K 1.12% +2005-06-29 497.63 497.3 498.82 496.33 682.81K 0.97% +2005-06-28 492.84 492.48 494.83 491.62 685.21K 0.31% +2005-06-27 491.33 493.21 493.48 489.99 542.73K -0.54% +2005-06-24 493.98 491.19 494.26 490.43 654.34K -0.19% +2005-06-23 494.92 491.27 495.7 491.27 714.81K 1.06% +2005-06-22 489.73 485.91 489.85 484.39 650.05K 0.95% +2005-06-21 485.12 489.56 491.84 483.16 690.98K -0.83% +2005-06-20 489.2 494.53 494.88 488.71 607.25K -0.37% +2005-06-17 491.03 493.35 494.81 490.18 644.74K 0.17% +2005-06-16 490.22 489.41 492.1 488.17 562.42K 0.77% +2005-06-15 486.46 479.88 486.46 479.88 629.81K 1.46% +2005-06-14 479.47 487.45 489.13 478.69 662.76K -1.47% +2005-06-13 486.62 488.44 489.65 486.04 605.31K 0.01% +2005-06-10 486.58 491.18 492.12 484.31 634.06K -0.31% +2005-06-09 488.1 486.06 493.93 486.06 775.77K 0.66% +2005-06-08 484.89 483.88 488.08 483.39 755.13K 0.46% +2005-06-07 482.66 482.04 483.09 478.81 618.01K 0.42% +2005-06-03 480.65 478.4 480.69 477.68 559.81K 1.17% +2005-06-02 475.07 474.28 476.13 473.81 571.59K 1.34% +2005-06-01 468.81 470.33 473.58 468.29 598.62K -0.57% +2005-05-31 471.48 470.33 471.54 467.76 626.99K 0.69% +2005-05-30 468.25 466.09 468.34 465.46 563.03K 1.09% +2005-05-27 463.22 460.46 463.66 459.41 630.04K 1.54% +2005-05-26 456.19 453.6 456.93 453.6 593.88K 0.67% +2005-05-25 453.17 454.15 458.34 451.55 644.39K 0.27% +2005-05-24 451.94 452.29 453.43 450.28 637.74K 0.38% +2005-05-23 450.22 448.35 450.45 445.68 613.02K 0.98% +2005-05-20 445.86 448.31 449.9 444.77 639.53K 0.06% +2005-05-19 445.61 442.17 445.61 441.64 624.90K 2.08% +2005-05-18 436.55 437.91 438.84 435.54 628.30K 0.47% +2005-05-17 434.52 438.9 440.39 433.83 674.69K -0.11% +2005-05-16 435.02 434.68 436.69 434.28 532.51K 0.75% +2005-05-13 431.77 426.19 431.87 425.52 548.16K 0.82% +2005-05-12 428.27 427.81 429.54 426.61 580.08K 0.63% +2005-05-11 425.59 428.71 429.12 425.37 530.13K -1.20% +2005-05-10 430.76 432.78 433.68 430.36 515.18K 0.27% +2005-05-09 429.61 434.78 435.71 428.72 532.46K -0.85% +2005-05-06 433.29 431.62 434.19 431.03 545.02K 0.90% +2005-05-04 429.41 425.36 429.43 425.36 529.73K 1.44% +2005-05-03 423.3 427.91 430.17 423.29 495.72K -0.78% +2005-05-02 426.61 426.88 429.23 426.2 499.27K 0.52% +2005-04-29 424.4 425.69 427.68 420.12 497.60K -1.57% +2005-04-28 431.17 439.77 440.49 430.78 495.93K -1.26% +2005-04-27 436.65 439.31 439.71 434.99 517.84K -1.21% +2005-04-26 441.99 447.1 447.34 441.94 518.65K -0.43% +2005-04-25 443.9 440.7 445.37 439.46 452.18K 0.29% +2005-04-22 442.63 448.56 449.57 442.63 518.77K 0.64% +2005-04-21 439.83 437.12 440.42 433.33 439.12K -0.54% +2005-04-20 442.2 442.02 447.15 440.45 481.99K 1.02% +2005-04-19 437.73 432.83 437.85 432.83 433.77K 1.86% +2005-04-18 429.73 441.85 441.88 426.15 435.73K -4.31% +2005-04-15 449.08 452.77 453.33 446.75 373.57K -1.42% +2005-04-14 455.55 458.12 458.61 454.18 380.23K -1.16% +2005-04-13 460.9 463.48 464.45 460.55 462.52K 0.01% +2005-04-12 460.87 462.86 464.85 460.82 370.17K -0.43% +2005-04-11 462.87 463.63 463.74 461.21 371.41K -0.22% +2005-04-08 463.9 467.12 467.58 463.85 469.26K 0.18% +2005-04-07 463.08 465.64 466.69 461.82 396.01K -0.11% +2005-04-06 463.6 463.89 465.55 461.98 349.80K 0.37% +2005-04-04 461.88 463.41 464.87 461.66 292.39K -0.08% +2005-04-01 462.23 453.35 462.3 453.35 337.09K 1.58% +2005-03-31 455.03 461.04 461.46 453.52 342.47K 0.00% +2005-03-30 455.05 452.81 455.1 450.06 321.57K 0.40% +2005-03-29 453.24 460.86 461.25 451.74 366.53K -1.43% +2005-03-28 459.81 460.43 464.38 458.47 400.02K 0.80% +2005-03-25 456.15 451.31 456.15 449.61 366.70K 1.51% +2005-03-24 449.35 457.52 458.62 444.21 372.01K -0.79% +2005-03-23 452.91 459.04 461.84 452.26 395.58K -1.69% +2005-03-22 460.68 462.93 467.04 460.27 436.29K -0.59% +2005-03-21 463.42 466.15 467.47 462.17 391.15K -0.44% +2005-03-18 465.48 471.06 474.39 464.74 410.22K -1.33% +2005-03-17 471.74 479.43 482.49 471.69 474.62K -2.46% +2005-03-16 483.66 480.8 485.53 472.04 465.87K 0.34% +2005-03-15 482.02 497.92 498.47 481.69 463.78K -2.42% +2005-03-14 493.99 492.44 495.44 492.05 374.31K 0.66% +2005-03-11 490.74 483.67 490.87 483.67 454.26K 1.67% +2005-03-10 482.67 478.82 484.59 478.82 401.21K 0.14% +2005-03-09 481.98 478.17 483.38 472.4 405.58K 0.00% +2005-03-08 481.98 497.14 498.54 476.42 464.36K -2.69% +2005-03-07 495.32 506.8 507.5 490.88 478.83K -1.31% +2005-03-04 501.9 499.45 503.23 497.61 470.62K 0.67% +2005-03-03 498.57 498.57 500.24 490.54 480.93K 0.00% +2005-03-02 498.55 501.88 502.93 494.13 474.61K 0.03% +2005-02-28 498.38 500.75 501.28 495.55 471.04K 0.71% +2005-02-25 494.87 502.07 504.95 492.34 532.84K -0.55% +2005-02-24 497.61 493.47 502.95 493.47 546.92K 1.50% +2005-02-23 490.28 485.61 492.84 485.08 557.99K -0.92% +2005-02-22 494.83 508.54 511.38 492.87 569.61K -2.71% +2005-02-21 508.61 513.76 516.51 503.88 569.03K -0.40% +2005-02-18 510.66 510.98 515.85 509.32 621.06K -0.85% +2005-02-17 515.04 515.94 519.2 513.55 628.53K 0.35% +2005-02-16 513.25 514.27 514.99 501.86 651.15K 1.02% +2005-02-15 508.09 510.02 510.71 506.1 645.20K 0.96% +2005-02-14 503.24 495.66 504.85 495.66 607.51K 3.36% +2005-02-11 486.88 480.37 487.41 479.87 528.65K 1.14% +2005-02-07 481.4 470.94 481.83 470.94 458.87K 3.41% +2005-02-04 465.51 461.86 468.16 461.86 478.76K 0.81% +2005-02-03 461.78 466 468.93 461.77 555.17K -0.91% +2005-02-02 466.04 475.11 475.65 464.18 536.10K -1.42% +2005-02-01 472.74 477.46 478.28 470.77 552.62K -0.04% +2005-01-31 472.95 468.27 475.34 468.27 571.87K 0.94% +2005-01-28 468.53 466.5 471.18 464.56 586.79K 0.45% +2005-01-27 466.45 470.92 473.23 459.99 663.74K -0.44% +2005-01-26 468.49 474.28 477.01 461.03 730.33K 0.26% +2005-01-25 467.29 476.94 477.34 463.9 691.51K -1.15% +2005-01-24 472.75 466.2 474.53 466.2 603.67K 2.63% +2005-01-21 460.62 450.2 460.77 450.2 607.82K 2.22% +2005-01-20 450.63 456.28 457.89 443.95 709.36K -1.09% +2005-01-19 455.59 453.73 456.94 450.86 626.99K 1.46% +2005-01-18 449.02 452.01 452.28 444.57 577.90K 0.67% +2005-01-17 446.04 436.17 446.06 436.17 539.68K 4.12% +2005-01-14 428.4 422.55 429.02 422.5 505.87K 1.26% +2005-01-13 423.06 417.26 423.06 417.26 452.47K 2.03% +2005-01-12 414.63 417.49 419.57 413.68 444.73K -0.46% +2005-01-11 416.56 421.69 422.24 412.88 460.77K -0.51% +2005-01-10 418.71 413.18 418.97 413.18 433.91K 2.58% +2005-01-07 408.17 407.58 409.12 402.7 438.50K 0.99% +2005-01-06 404.15 403.68 411.83 398.51 574.41K 1.12% +2005-01-05 399.68 392.59 399.68 391.75 429.85K 1.70% +2005-01-04 393 391.75 394.08 390.94 354.52K 0.67% +2005-01-03 390.4 383.81 390.53 383.56 292.82K 2.65% +2004-12-30 380.33 372.58 380.33 372.58 274.90K 2.02% +2004-12-29 372.8 369.81 372.8 369.81 268.02K 0.55% +2004-12-28 370.77 373.55 375.04 370.63 377.94K -0.99% +2004-12-27 374.46 375.27 376.88 374.29 276.87K -0.18% +2004-12-24 375.12 376.39 377.93 374.37 350.62K -0.41% +2004-12-23 376.65 382.42 382.8 376.53 352.93K -1.02% +2004-12-22 380.54 383.05 383.78 380.54 344.98K 0.02% +2004-12-21 380.47 384.18 384.72 379.7 292.40K -0.59% +2004-12-20 382.71 381.12 384.26 381.12 291.43K 0.33% +2004-12-17 381.44 381.06 382.08 379.76 300.75K 0.32% +2004-12-16 380.22 381.25 382 379.51 277.59K 0.24% +2004-12-15 379.32 374.33 379.49 374.33 320.28K 1.77% +2004-12-14 372.74 373.97 374.41 370.77 316.59K 0.16% +2004-12-13 372.13 372.71 373.57 371.55 244.29K 0.01% +2004-12-10 372.08 376.07 377.82 370.2 278.04K -0.91% +2004-12-09 375.5 376.03 377.45 374.03 285.18K 0.06% +2004-12-08 375.28 376.05 377.93 374.61 283.11K -0.43% +2004-12-07 376.89 378.4 380.86 376.62 295.91K -0.37% +2004-12-06 378.28 379.08 380.13 378.28 261.47K -0.12% +2004-12-03 378.72 381.83 382.37 376.79 325.76K -0.16% +2004-12-02 379.34 380.65 381.07 379.34 322.40K 0.85% +2004-12-01 376.16 373.93 376.52 373.93 241.86K 0.73% +2004-11-30 373.43 370.82 373.43 370.43 232.20K 0.86% +2004-11-29 370.26 370.47 371.2 369.03 219.73K 0.19% +2004-11-26 369.54 374.3 375.74 368.87 296.92K -1.15% +2004-11-25 373.84 375.17 376.32 373.84 267.14K -0.09% +2004-11-24 374.17 373.99 374.7 372.77 242.79K 0.25% +2004-11-23 373.22 372.11 373.56 371.91 263.29K 0.99% +2004-11-22 369.56 369.5 371.16 368.29 194.65K -0.80% +2004-11-19 372.53 373.42 375 370.99 217.17K -0.01% +2004-11-18 372.56 376.91 377.35 372.56 254.50K -0.89% +2004-11-17 375.89 371.95 375.97 371.86 240.04K 1.35% +2004-11-16 370.9 374.3 374.59 370.76 229.85K -0.54% +2004-11-15 372.91 371.42 373.43 370.96 241.36K 1.11% +2004-11-12 368.8 366.7 369.17 366.34 233.26K 1.61% +2004-11-11 362.94 361.84 364.08 361.84 180.78K 0.27% +2004-11-10 361.98 361.26 362.56 361.23 205.72K 0.47% +2004-11-09 360.27 360.62 361.66 359.48 209.07K 0.02% +2004-11-08 360.18 364.3 364.82 360.18 171.80K -0.69% +2004-11-05 362.7 363.57 364.77 362.32 232.65K 0.40% +2004-11-04 361.27 363.49 364.07 361.26 178.73K -0.36% +2004-11-03 362.59 361.7 362.65 360.65 198.65K 0.51% +2004-11-02 360.75 360.26 361.61 359.96 179.41K 0.34% +2004-11-01 359.51 357.23 360.02 357.23 165.86K 0.69% +2004-10-29 357.04 354.23 357.49 352.91 163.79K 0.41% +2004-10-28 355.57 354.78 355.59 353.29 176.14K 1.39% +2004-10-27 350.7 356.06 356.81 349.71 187.24K -0.78% +2004-10-26 353.45 354.34 355.66 352.74 165.90K -0.01% +2004-10-25 353.49 355.73 355.98 351.83 168.38K -1.61% +2004-10-22 359.27 358.76 361.34 357.93 171.70K 0.28% +2004-10-21 358.25 363.48 364.33 356.56 190.01K -1.21% +2004-10-20 362.65 369.58 369.92 362.49 186.99K -2.00% +2004-10-19 370.04 371.14 372.14 369.67 204.04K 0.46% +2004-10-18 368.36 369.84 371.66 368.36 199.88K -0.25% +2004-10-15 369.28 366.91 371.92 366.91 212.75K -0.18% +2004-10-14 369.95 371.39 371.52 368.61 197.80K -0.70% +2004-10-13 372.54 371.53 374.16 371.28 210.69K 0.93% +2004-10-12 369.11 374.76 375.49 369.11 203.33K -1.29% +2004-10-11 373.94 369.64 373.98 369.39 194.92K 1.14% +2004-10-08 369.74 368.24 372.05 368.24 201.21K -0.21% +2004-10-07 370.52 373.18 374.86 369.68 216.81K -0.49% +2004-10-06 372.33 375.09 375.39 371.47 218.60K -0.35% +2004-10-05 373.63 373.04 374.39 372.02 224.28K 0.53% +2004-10-04 371.66 369.69 371.78 369.5 234.42K 1.64% +2004-10-01 365.65 362.97 365.82 362.97 210.92K 0.99% +2004-09-30 362.08 361.07 363.43 360.81 161.42K -0.05% +2004-09-24 362.25 359.73 362.53 359.73 172.03K 0.76% +2004-09-23 359.53 361.38 362.36 359.38 218.35K -1.23% +2004-09-22 364.01 373.78 374.47 364.01 252.97K -2.20% +2004-09-21 372.19 373.5 374.32 371.96 231.73K -0.20% +2004-09-20 372.93 372.75 374.14 372.5 222.89K 0.51% +2004-09-17 371.05 372.2 374.29 370.86 225.26K -0.09% +2004-09-16 371.38 370.92 372.69 370.69 252.14K -0.24% +2004-09-15 372.26 372.9 374.28 372.16 258.26K 0.07% +2004-09-14 371.99 377.41 377.97 371.51 245.98K -0.69% +2004-09-13 374.59 372.85 375.06 372.09 265.67K 1.16% +2004-09-10 370.31 368.82 370.83 368.6 226.15K 0.95% +2004-09-09 366.81 365.9 367.56 363.67 242.70K 0.44% +2004-09-08 365.19 368.73 370.02 365.08 267.26K -0.41% +2004-09-07 366.69 368.89 370.31 366.24 273.28K -0.40% +2004-09-06 368.16 368.01 368.81 366.6 242.53K 0.17% +2004-09-03 367.53 372.12 372.59 366.38 271.86K -0.54% +2004-09-02 369.53 368.26 370.23 366.85 262.83K 1.04% +2004-09-01 365.74 357.34 366.1 357.34 276.39K 2.83% +2004-08-31 355.66 352.85 355.81 352.85 254.19K 0.62% +2004-08-30 353.47 357.91 358.46 353.47 243.70K -1.20% +2004-08-27 357.78 360.22 360.44 357.44 268.01K -0.28% +2004-08-26 358.79 358.88 360.12 358.74 288.19K 0.69% +2004-08-25 356.32 355.64 356.93 354.74 284.24K 0.62% +2004-08-24 354.12 353.98 354.45 352.09 291.58K 0.59% +2004-08-23 352.05 354.48 354.98 351.68 216.86K 0.40% +2004-08-20 350.63 350.8 352.82 349.79 233.56K -0.22% +2004-08-19 351.42 349.63 352.67 349.63 274.44K 1.41% +2004-08-18 346.54 346.05 347.93 345.53 216.44K 0.25% +2004-08-17 345.66 350.92 351.17 345.1 228.02K -0.18% +2004-08-16 346.27 347.01 348.76 344.63 210.30K 0.05% +2004-08-13 346.09 342.76 347.43 342.67 270.86K 0.77% +2004-08-12 343.45 339.02 344.04 339.01 235.62K 1.69% +2004-08-11 337.74 341.75 342.34 337.38 268.18K -0.33% +2004-08-10 338.86 335.06 339.68 335.02 283.33K 1.49% +2004-08-09 333.9 328.85 334.15 328.11 306.85K 0.67% +2004-08-06 331.67 328.6 333.71 328.36 240.20K -0.64% +2004-08-05 333.81 326.66 333.95 326.61 271.42K 2.80% +2004-08-04 324.71 321.24 324.96 320.54 273.22K -0.29% +2004-08-03 325.66 325.21 327.16 321.68 257.64K 0.15% +2004-08-02 325.18 329.84 332.33 325.18 218.61K -1.82% +2004-07-30 331.21 330.92 333.84 330.63 318.13K 0.84% +2004-07-29 328.44 339.16 339.65 327.83 272.79K -3.43% +2004-07-28 340.1 345.12 345.88 340.1 279.74K -0.41% +2004-07-27 341.5 343.04 344.59 337.36 238.10K -0.83% +2004-07-26 344.35 346.12 348.6 344.12 226.03K -1.67% +2004-07-23 350.2 352.39 353.68 350.2 241.93K -0.42% +2004-07-22 351.69 353.8 354.27 351.69 266.27K -2.02% +2004-07-21 358.94 359.54 360.32 358.87 292.92K 1.32% +2004-07-20 354.26 359.4 360.4 354.26 292.27K -1.73% +2004-07-19 360.48 355.5 360.65 355.5 292.68K 0.49% +2004-07-16 358.73 356.38 359.15 353.22 268.75K 0.29% +2004-07-15 357.69 362.16 363.31 353.81 295.39K -1.09% +2004-07-14 361.62 367.66 369.55 361.5 263.88K -1.81% +2004-07-13 368.27 369.33 370.09 366.47 245.57K -0.08% +2004-07-12 368.57 372.82 373.7 367.9 266.17K -0.42% +2004-07-09 370.14 367.29 370.61 367.29 233.25K 0.88% +2004-07-08 366.9 370.79 373.27 366.81 261.26K -1.54% +2004-07-07 372.65 368.06 372.97 366.19 263.62K -0.72% +2004-07-06 375.35 376.09 379.66 374.5 226.61K -0.31% +2004-07-05 376.51 375.32 378.54 373.24 234.40K 0.10% +2004-07-02 376.13 379.03 379.14 375.59 236.27K -2.01% +2004-07-01 383.84 387.45 389.25 383.84 267.66K -0.35% +2004-06-30 385.18 379.58 385.18 378.61 265.08K 2.26% +2004-06-29 376.67 373.38 376.67 372.39 236.26K 1.25% +2004-06-28 372.03 374.1 374.3 371.63 253.19K 0.02% +2004-06-25 371.94 367.6 372.58 367.19 274.10K 1.51% +2004-06-24 366.41 364.96 366.54 363.07 244.41K 1.45% +2004-06-23 361.17 366.46 368.08 361.16 228.49K -1.40% +2004-06-22 366.28 368.67 368.93 362.38 249.95K -0.77% +2004-06-21 369.12 371.73 375.04 368.5 230.43K -0.29% +2004-06-18 370.2 373.79 376.92 369.28 236.15K -1.29% +2004-06-17 375.02 376.28 377.62 371.3 213.13K -0.45% +2004-06-16 376.71 379.51 383.57 375.58 240.65K -0.67% +2004-06-15 379.27 377.36 379.29 369.79 221.10K 0.96% +2004-06-14 375.68 384.48 389.53 375.08 234.47K -3.12% +2004-06-11 387.76 401.06 402.35 386.72 233.20K -3.08% +2004-06-10 400.09 398.3 401.81 396.86 226.24K -0.13% +2004-06-09 400.63 405.13 406.17 399.59 269.97K -0.34% +2004-06-08 402.01 408.61 409.25 400.99 298.41K -0.63% +2004-06-07 404.57 400.82 405.16 400.82 282.28K 1.69% +2004-06-04 397.85 396.3 397.88 392.01 279.04K 0.74% +2004-06-03 394.93 412.06 413.03 392.4 325.00K -3.16% +2004-06-02 407.83 406.55 408.82 404.11 272.16K 0.48% +2004-06-01 405.9 402.5 406.36 402.42 250.49K 1.24% +2004-05-31 400.92 401.94 402.54 397.72 223.92K -0.17% +2004-05-28 401.59 402.37 403.62 397 279.39K 0.94% +2004-05-27 397.84 402.72 405.14 397.84 286.33K 1.12% +2004-05-25 393.42 398.11 398.35 390.57 292.30K -1.78% +2004-05-24 400.56 399.9 402.52 397.36 296.23K 1.92% +2004-05-21 393.01 391.38 393.27 388.26 265.43K 2.00% +2004-05-20 385.32 390.81 396.64 382.06 334.35K -2.97% +2004-05-19 397.11 386.88 398.97 386.86 358.97K 3.93% +2004-05-18 382.11 368.67 382.11 365.93 312.97K 1.69% +2004-05-17 375.75 402.77 405.6 372.52 300.31K -7.21% +2004-05-14 404.93 420.61 422.66 400.1 290.35K -2.45% +2004-05-13 415.09 416.77 419.57 413.7 266.43K -0.68% +2004-05-12 417.94 408.79 418.53 408.79 292.36K 4.10% +2004-05-11 401.47 399.67 410.09 394.64 295.48K -1.46% +2004-05-10 407.41 431.34 433.42 401.1 335.25K -6.61% +2004-05-07 436.25 436.33 437.53 424.4 319.32K -0.25% +2004-05-06 437.33 460.44 461.68 437.32 344.54K -4.68% +2004-05-04 458.8 457.71 460.86 457.71 333.50K 1.31% +2004-05-03 452.87 450.46 456.69 450.46 297.61K -0.13% +2004-04-30 453.47 446.95 453.49 444.12 320.24K -0.56% +2004-04-29 456.04 468.93 471.89 454.37 411.84K -4.73% +2004-04-28 478.7 487.85 489.31 478.61 451.16K -1.94% +2004-04-27 488.15 493.3 493.64 481.87 555.83K -0.69% +2004-04-26 491.53 496.1 496.35 490.61 439.22K 0.70% +2004-04-23 488.13 484.18 491.02 483.36 450.40K 2.57% +2004-04-22 475.88 474 479.82 473.82 443.02K 1.51% +2004-04-21 468.81 463.51 470.67 463.49 445.98K 0.82% +2004-04-20 465.02 461.71 465.2 460.76 352.78K 1.56% +2004-04-19 457.86 455.19 458.54 454.14 316.01K 0.82% +2004-04-16 454.13 454.81 457.01 454.13 308.29K -0.02% +2004-04-14 454.2 451.49 455.45 450.67 369.15K -0.05% +2004-04-13 454.43 463.77 464.29 454.35 391.94K -1.29% +2004-04-12 460.37 459.16 463 459.16 368.94K 0.54% +2004-04-09 457.92 460.88 461.42 457.17 348.65K -0.57% +2004-04-08 460.53 461.51 462.21 458.03 376.89K 0.62% +2004-04-07 457.68 456.64 458.53 456.19 348.69K 0.51% +2004-04-06 455.37 453.28 456.38 451.33 360.21K 1.91% +2004-04-02 446.85 442.61 447.46 442.54 319.39K 1.79% +2004-04-01 439 435.71 439.15 435.6 341.73K 1.11% +2004-03-31 434.16 433.72 435.66 430.02 310.47K 0.64% +2004-03-30 431.39 435.14 435.21 430.82 311.49K -0.21% +2004-03-29 432.3 427.56 432.56 427.56 297.15K 1.47% +2004-03-26 426.02 428.67 429.59 425.42 305.02K 0.96% +2004-03-25 421.95 427.88 429.96 421.95 316.48K -1.42% +2004-03-24 428.02 428.8 431.15 428.02 300.62K -0.13% +2004-03-23 428.56 425.66 429.12 424.29 321.55K -0.27% +2004-03-22 429.71 435.97 436.45 429.71 339.69K -1.43% +2004-03-19 435.96 436.45 437.38 434.78 327.35K 0.13% +2004-03-18 435.41 435.58 438.39 434.2 401.41K 0.93% +2004-03-17 431.39 426.48 431.48 426.48 373.48K 1.98% +2004-03-16 423.01 421.19 424.73 421 348.35K -0.53% +2004-03-15 425.26 421.47 427.54 421.47 305.71K 1.18% +2004-03-12 420.28 431.2 432.86 401.16 440.56K -3.44% +2004-03-11 435.25 429.91 435.26 429.91 290.63K 0.43% +2004-03-10 433.4 436.69 438.57 433.15 327.01K -1.07% +2004-03-09 438.08 436.91 439.05 436.91 310.49K -0.30% +2004-03-08 439.38 443.27 443.89 439.33 280.33K -0.19% +2004-03-05 440.21 439.95 441.15 439.37 283.54K 0.59% +2004-03-04 437.64 437.07 437.75 436.09 314.89K 0.66% +2004-03-03 434.77 431.17 435.82 431.05 265.04K 0.96% +2004-03-02 430.64 431.16 432.42 430.39 274.84K 0.46% +2004-02-27 428.68 424.23 428.68 424.23 309.26K 0.97% +2004-02-26 424.57 430.75 431.76 424.57 344.65K -1.02% +2004-02-25 428.93 432.75 435.75 428.93 400.96K -1.10% +2004-02-24 433.68 441.31 442.08 433.52 411.04K -2.30% +2004-02-23 443.89 443.49 445.52 442.44 404.55K 0.13% +2004-02-20 443.31 444.67 444.94 442.4 363.20K -0.53% +2004-02-19 445.67 448.85 449.54 444.37 419.00K -0.52% +2004-02-18 448.02 447.54 448.21 445.77 429.81K 0.71% +2004-02-17 444.88 448.22 448.95 444.01 432.36K -0.28% +2004-02-16 446.13 442.96 446.83 442.96 369.39K 0.73% +2004-02-13 442.91 438.39 443.11 438.39 335.97K 1.24% +2004-02-12 437.47 443.06 443.53 437.09 379.28K -0.60% +2004-02-11 440.1 441.73 442.33 439.03 394.08K 0.26% +2004-02-10 438.96 440.51 441.45 438.87 384.29K -0.19% +2004-02-09 439.78 440.61 441.06 438.91 342.89K 0.56% +2004-02-06 437.32 438.43 438.99 435.3 407.88K 0.10% +2004-02-05 436.87 436.7 441 434.71 441.71K -0.13% +2004-02-04 437.45 437.92 440.75 437 438.04K -0.08% +2004-02-03 437.81 445.88 446.39 436.84 365.59K -1.51% +2004-02-02 444.51 443.14 445.49 442.73 331.92K 0.69% +2004-01-30 441.45 444.43 445.73 439.69 336.09K -0.16% +2004-01-29 442.15 440.16 443.79 438.73 340.34K 0.16% +2004-01-28 441.46 444.24 448.02 441.46 365.25K -0.80% +2004-01-27 445.04 448.94 449.42 443.65 337.43K -0.72% +2004-01-26 448.25 448.19 449.79 447.86 288.02K 0.57% +2004-01-20 445.7 441.4 446.1 440 267.69K 0.95% +2004-01-19 441.5 448.2 449.3 441.5 313.38K -0.88% +2004-01-16 445.4 450.5 451.1 445 326.67K -1.02% +2004-01-15 450 458.4 459.3 449.8 384.20K -1.83% +2004-01-14 458.4 456.8 460.3 456.2 365.40K 0.31% +2004-01-13 457 462.1 462.6 455.5 405.09K -0.22% +2004-01-12 458 453.9 458.9 452.7 349.25K 1.10% +2004-01-09 453 448.6 454.3 447.9 350.84K 2.00% +2004-01-08 444.1 447.4 450.5 444.1 361.69K -0.45% +2004-01-07 446.1 447.6 449.7 445.7 353.83K -0.27% +2004-01-06 447.3 457.2 457.3 447 353.26K -1.19% +2004-01-05 452.7 453.4 454 450.3 325.15K 0.29% +2004-01-02 451.4 452.7 452.8 449.7 288.49K 0.60% +2003-12-30 448.7 445.7 448.7 443.5 323.05K 1.86% +2003-12-29 440.5 430.4 440.5 430.4 358.61K 1.85% +2003-12-26 432.5 429.4 433.2 429.2 408.62K 0.37% +2003-12-24 430.9 436.7 437.5 428.9 435.35K -1.06% +2003-12-23 435.5 444.1 445.3 435.5 489.49K -1.36% +2003-12-22 441.5 452.7 454.4 441.5 433.00K -2.86% +2003-12-19 454.5 463.8 464.4 454.5 455.39K -1.28% +2003-12-18 460.4 463.1 464.4 459.1 446.00K -0.65% +2003-12-17 463.4 468.8 469.5 462.3 527.71K -0.77% +2003-12-16 467 471 471.5 466.5 539.16K -1.89% +2003-12-15 476 477.4 477.7 473.8 479.73K 1.04% +2003-12-12 471.1 474.3 474.9 468.8 460.67K 0.62% +2003-12-11 468.2 467.5 471.4 467.5 397.42K 0.43% +2003-12-10 466.2 464.4 467.7 464.2 426.06K -0.55% +2003-12-09 468.8 473.6 473.9 468.2 466.72K -0.04% +2003-12-08 469 469.6 473.2 468.9 416.51K -0.38% +2003-12-05 470.8 475.3 475.7 470.8 382.31K -0.61% +2003-12-04 473.7 472.3 474.9 471.8 398.54K 0.42% +2003-12-03 471.7 471.6 473.5 467.2 400.29K 0.19% +2003-12-02 470.8 474.1 474.7 470.1 385.90K 0.49% +2003-12-01 468.5 461.6 469.4 460 353.47K 2.20% +2003-11-28 458.4 455.2 458.4 455.2 384.15K 1.08% +2003-11-27 453.5 458.3 458.3 453.2 395.18K -0.31% +2003-11-26 454.9 448.6 455.3 448.5 429.93K 1.49% +2003-11-25 448.2 445.2 448.2 444.3 359.24K 2.31% +2003-11-24 438.1 454.2 457.1 438.1 347.25K -4.07% +2003-11-21 456.7 455.9 460.8 455.5 344.21K -0.65% +2003-11-20 459.7 463.6 465.7 458.3 382.44K -0.26% +2003-11-19 460.9 469.1 469.2 460.9 372.43K -2.99% +2003-11-18 475.1 470.1 475.2 467.1 395.89K 1.54% +2003-11-17 467.9 468.7 471.2 467.4 330.68K -0.23% +2003-11-14 469 469 471.2 467.8 396.56K -0.15% +2003-11-13 469.7 468.8 470.2 467.9 426.68K 1.43% +2003-11-12 463.1 456.3 463.1 454.3 381.42K 1.89% +2003-11-11 454.5 455.6 457.9 453.5 416.81K -0.57% +2003-11-10 457.1 456.5 460.8 456 433.18K 0.02% +2003-11-07 457 450.6 457 449 404.73K 1.65% +2003-11-06 449.6 461.5 461.7 449.1 410.24K -2.26% +2003-11-05 460 463.1 464.1 457.6 485.48K -0.50% +2003-11-04 462.3 470.5 470.7 460.6 422.25K -0.88% +2003-11-03 466.4 463.9 466.9 463.4 352.71K 0.56% +2003-10-31 463.8 469.3 469.5 462 363.48K -0.98% +2003-10-30 468.4 468.7 469.6 465.9 374.09K 0.64% +2003-10-29 465.4 474.1 474.5 465.4 386.88K -0.66% +2003-10-28 468.5 463.8 468.5 463.6 371.42K 1.04% +2003-10-27 463.7 461.8 463.8 459.5 309.21K 0.83% +2003-10-24 459.9 459.7 464.9 455.3 346.20K 0.20% +2003-10-23 459 467 469.1 458.1 356.63K -3.21% +2003-10-22 474.2 479.7 479.9 474.1 379.87K -0.79% +2003-10-21 478 479.9 481.7 475.6 371.20K 0.21% +2003-10-20 477 474.9 477.6 474.9 319.22K 0.32% +2003-10-17 475.5 482.9 483.6 474.8 299.90K -1.29% +2003-10-16 481.7 479.4 483.1 479.3 341.41K 0.06% +2003-10-15 481.4 483.6 484.2 478.3 368.41K 0.40% +2003-10-14 479.5 481 482.2 476.8 395.57K 0.71% +2003-10-13 476.1 470.1 477.1 466.9 318.15K 1.30% +2003-10-10 470 467.3 471 467.2 298.11K 1.21% +2003-10-09 464.4 460.5 464.7 460.5 327.64K 1.04% +2003-10-08 459.6 467.1 467.4 459.6 355.05K -0.97% +2003-10-07 464.1 468 469.3 462.5 316.37K -0.26% +2003-10-06 465.3 464.7 467.4 463.7 273.84K 1.33% +2003-10-02 459.2 459.2 461.8 457.8 318.91K 1.62% +2003-10-01 451.9 442.5 451.9 442.5 306.34K 0.74% +2003-09-30 448.6 453.4 454.6 448.4 396.91K 0.02% +2003-09-29 448.5 451.6 453.7 445 298.71K -0.55% +2003-09-26 451 453.1 460.6 450.5 352.95K -1.29% +2003-09-25 456.9 454.5 457.5 451.6 360.05K -2.18% +2003-09-24 467.1 466.1 470.1 465.1 368.13K 0.78% +2003-09-23 463.5 456 463.5 447.5 383.26K 0.70% +2003-09-22 460.3 480.6 481.6 457.6 410.68K -4.84% +2003-09-19 483.7 493.6 494.2 482.1 425.22K -0.78% +2003-09-18 487.5 496.6 498 487 386.68K -1.81% +2003-09-17 496.5 502.1 502.4 496.5 380.39K 0.00% +2003-09-16 496.5 492.5 496.5 492.2 361.29K 0.85% +2003-09-15 492.3 491.9 495.4 491.3 288.53K 0.08% +2003-09-09 491.9 490 493.7 490 373.59K 0.74% +2003-09-08 488.3 493.6 494.6 487.5 364.03K -1.65% +2003-09-05 496.5 502.5 504.1 496.5 407.00K -0.90% +2003-09-04 501 508.5 510 500.7 401.15K -0.91% +2003-09-03 505.6 514 514.4 505.6 418.09K -0.61% +2003-09-02 508.7 510.2 510.8 506.1 390.93K 0.67% +2003-09-01 505.3 500.9 505.7 500.7 403.58K 2.00% +2003-08-29 495.4 489.3 495.4 484.4 366.88K 2.04% +2003-08-28 485.5 491.2 491.8 484.4 340.78K -0.57% +2003-08-27 488.3 490.3 491.7 487 383.77K 0.08% +2003-08-26 487.9 493.6 494 487.8 349.31K -1.23% +2003-08-25 494 489.1 494.1 488.6 335.65K 0.94% +2003-08-22 489.4 495.5 497.2 488 413.10K -0.57% +2003-08-21 492.2 491.1 495.2 491 467.20K 0.90% +2003-08-20 487.8 493.1 493.9 487.8 459.10K -0.65% +2003-08-19 491 498.1 498.3 488.6 529.48K 0.02% +2003-08-18 490.9 490.6 491.8 489.3 440.57K 0.68% +2003-08-14 487.6 490.2 491.3 487.2 395.41K -0.18% +2003-08-13 488.5 486.8 489.1 486.3 400.31K 1.12% +2003-08-12 483.1 485.5 486.7 483.1 436.00K 0.06% +2003-08-11 482.8 481.2 483.8 477.6 404.44K 0.25% +2003-08-08 481.6 486 486.8 481.3 406.17K -0.64% +2003-08-07 484.7 483.5 485 479.4 371.72K 0.48% +2003-08-06 482.4 479.8 482.4 478.2 346.45K -0.99% +2003-08-05 487.2 488.1 491.9 486.1 357.43K 0.39% +2003-08-04 485.3 489.9 492.4 484.8 303.76K -2.28% +2003-08-01 496.6 497 498.1 494.1 389.00K 0.67% +2003-07-31 493.3 496.2 498.3 490.6 335.81K -0.28% +2003-07-30 494.7 502.1 504.1 494.7 407.87K -1.30% +2003-07-29 501.2 505.1 505.3 499.3 439.40K -0.52% +2003-07-28 503.8 498.5 504.4 497.4 434.60K 2.80% +2003-07-25 490.1 485.9 491.9 485.4 383.82K 0.49% +2003-07-24 487.7 486.1 490.3 485.4 443.58K 0.02% +2003-07-23 487.6 493.6 494.1 484.4 393.31K -0.53% +2003-07-22 490.2 492.2 495.1 479.5 487.10K -0.95% +2003-07-21 494.9 508.1 513.3 493.6 454.05K -2.19% +2003-07-18 506 509.6 516 506 485.97K -3.10% +2003-07-16 522.2 525.9 527.1 516.2 497.27K 0.29% +2003-07-15 520.7 536.3 537.1 520.7 553.65K -1.98% +2003-07-14 531.2 529.3 534.1 527.6 501.44K 1.08% +2003-07-11 525.5 521.3 526.3 517.6 520.73K -0.45% +2003-07-10 527.9 533.3 536 526.4 563.60K -1.33% +2003-07-09 535 536 540 532.5 559.07K 0.75% +2003-07-08 531 541.9 542 529.1 680.32K -0.21% +2003-07-07 532.1 524 532.1 522.5 608.30K 3.14% +2003-07-04 515.9 509.6 515.9 508.1 493.31K 1.52% +2003-07-03 508.2 515.6 517 508.2 630.85K 0.16% +2003-07-02 507.4 508.1 508.4 505.7 514.06K 1.14% +2003-07-01 501.7 498.2 501.7 496.2 534.66K 0.84% +2003-06-30 497.5 496.8 499.6 492.5 374.43K 0.14% +2003-06-27 496.8 497 497.9 493.4 476.05K 1.37% +2003-06-26 490.1 490 496.8 489.9 461.37K -0.61% +2003-06-25 493.1 490.9 494.4 490.8 494.27K 0.76% +2003-06-24 489.4 484.3 490 484.3 494.78K -0.85% +2003-06-23 493.6 509.1 509.6 493.6 528.96K -2.83% +2003-06-20 508 503.2 509.2 503.2 558.70K -0.12% +2003-06-19 508.6 510 511.6 505.7 625.21K 0.61% +2003-06-18 505.5 508.4 510.6 502 613.87K -0.16% +2003-06-17 506.3 512.4 512.5 505.4 653.99K 1.22% +2003-06-16 500.2 496.1 500.7 494.4 561.56K 0.54% +2003-06-13 497.5 497.5 499.8 491 598.27K 0.99% +2003-06-12 492.6 489.1 492.6 486.6 488.79K 2.01% +2003-06-11 482.9 485.2 486.6 482.1 504.54K 0.23% +2003-06-10 481.8 479.5 483.6 478.7 577.58K -0.02% +2003-06-09 481.9 473.9 481.9 473.7 457.40K 1.97% +2003-06-05 472.6 480 480.4 472.6 456.31K -0.23% +2003-06-04 473.7 472.1 473.7 468.6 442.50K 1.67% +2003-06-03 465.9 475.7 476.1 465.8 560.16K -2.27% +2003-06-02 476.7 478.2 479.5 474.6 531.41K 1.04% +2003-05-30 471.8 471.9 474.5 468.2 549.09K 0.19% +2003-05-29 470.9 468.9 473.4 466.6 558.20K 0.13% +2003-05-28 470.3 484.2 484.2 467.1 574.88K -0.47% +2003-05-27 472.5 481.7 482 466 663.13K 0.02% +2003-05-26 472.4 462.7 474 461.8 521.62K 3.53% +2003-05-23 456.3 452.5 456.8 449.7 435.54K 2.79% +2003-05-22 443.9 444.8 452.4 442.7 457.58K 0.50% +2003-05-21 441.7 440.9 446.7 440.9 434.39K 0.48% +2003-05-20 439.6 423.8 439.6 423.3 379.15K 1.97% +2003-05-19 431.1 436.3 437.9 430.9 334.78K -1.98% +2003-05-16 439.8 441.1 444.8 438.1 369.55K -0.36% +2003-05-15 441.4 443.1 443.9 437 416.78K 0.30% +2003-05-14 440.1 441.1 445.5 437.8 408.59K -0.09% +2003-05-13 440.5 453 454.8 440.4 519.62K -2.02% +2003-05-12 449.6 446.5 451.3 445.4 472.69K 2.72% +2003-05-09 437.7 434 437.7 431.7 369.99K 0.32% +2003-05-07 436.3 437.1 438.1 433.9 437.23K 0.86% +2003-05-06 432.6 437.6 438.3 431.3 389.58K -0.07% +2003-05-02 432.9 432.5 433.3 423.7 401.16K 1.14% +2003-04-30 428 432.2 435.2 426.9 397.74K -0.58% +2003-04-29 430.5 417.4 431.9 417.4 494.61K 5.39% +2003-04-28 408.5 400.5 413.9 400.5 426.04K -0.10% +2003-04-25 408.9 422.7 422.9 402.9 470.82K -5.02% +2003-04-24 430.5 441.6 444.1 427.5 493.03K -2.05% +2003-04-23 439.5 450.6 451.3 439.5 531.11K -1.10% +2003-04-22 444.4 452.4 452.7 444.4 465.09K -2.24% +2003-04-21 454.6 448.3 454.9 444.9 459.36K 1.41% +2003-04-18 448.3 447.7 448.5 444.4 469.74K 2.03% +2003-04-17 439.4 439.1 443.7 437.3 452.53K -0.63% +2003-04-16 442.2 438.4 442.9 436.3 541.16K 2.93% +2003-04-15 429.6 428 429.6 424.6 487.35K 2.36% +2003-04-14 419.7 414.4 420.4 414.4 421.64K 2.17% +2003-04-11 410.8 410.3 416.4 408.1 408.33K 0.66% +2003-04-10 408.1 405.1 409 403.7 392.95K 0.79% +2003-04-09 404.9 411.3 412.5 404.9 431.13K -1.70% +2003-04-08 411.9 406.5 414.5 405.2 410.78K 0.17% +2003-04-07 411.2 401.3 412.3 399.5 427.54K 4.34% +2003-04-04 394.1 386.2 394.2 384.2 400.56K 1.65% +2003-04-03 387.7 398.3 398.5 387 457.25K 0.00% +2003-04-02 387.7 385.8 387.8 380.5 427.02K 1.36% +2003-04-01 382.5 372.7 382.5 372.3 332.75K 1.27% +2003-03-31 377.7 388.5 389.1 375.5 366.89K -3.84% +2003-03-28 392.8 387.7 392.8 385.7 452.12K 2.05% +2003-03-27 384.9 384.4 388.2 382.9 354.58K -0.36% +2003-03-26 386.3 387.4 394.9 383.7 436.75K 1.74% +2003-03-25 379.7 378.4 386.5 378.3 401.25K -3.97% +2003-03-24 395.4 405.5 405.5 395.4 388.15K -1.40% +2003-03-21 401 395.7 401.2 391.7 396.47K 2.45% +2003-03-20 391.4 374 391.4 374 415.53K 6.45% +2003-03-19 367.7 364.5 373.2 364.4 305.97K 0.74% +2003-03-18 365 363.5 366.4 358 328.14K 5.37% +2003-03-17 346.4 366.8 366.8 344.6 293.27K -6.40% +2003-03-14 370.1 377.3 379.9 369.2 272.31K 2.61% +2003-03-13 360.7 370.6 371.1 356.3 313.20K -2.06% +2003-03-12 368.3 354.3 368.3 354 342.42K 3.95% +2003-03-11 354.3 353.2 356.4 351.9 304.56K -2.13% +2003-03-10 362 364.9 367.7 361.4 286.62K -1.34% +2003-03-07 366.9 371.1 373 366.4 302.57K -3.93% +2003-03-06 381.9 394.3 395.6 380.2 281.99K -2.97% +2003-03-05 393.6 403.8 404.3 391.8 311.53K -3.95% +2003-03-04 409.8 418 418 409.1 286.19K -2.57% +2003-03-03 420.6 416.6 420.8 416.6 293.01K 0.67% +2003-02-28 417.8 428.9 429.3 417.2 324.17K -2.43% +2003-02-27 428.2 420.4 428.2 417.8 349.40K 0.56% +2003-02-26 425.8 428.5 430.9 425.1 317.18K 0.35% +2003-02-25 424.3 433.4 433.4 424.3 346.44K -3.30% +2003-02-24 438.8 437.9 440.8 437.9 343.03K 0.87% +2003-02-21 435 437.4 437.9 433.8 367.64K -0.66% +2003-02-20 437.9 435.4 440 433.6 414.72K 0.30% +2003-02-19 436.6 447.7 448.1 436.6 465.94K -0.59% +2003-02-18 439.2 443.6 443.7 435.4 437.98K -0.45% +2003-02-17 441.2 434.6 441.4 432.6 383.06K 4.11% +2003-02-14 423.8 421.3 424.7 418.6 406.12K 0.38% +2003-02-13 422.2 425.2 428.7 420.9 357.58K -0.49% +2003-02-12 424.3 419.1 425.1 419 340.09K 0.66% +2003-02-11 421.5 427.1 429.9 411.4 451.28K -0.26% +2003-02-10 422.6 422.8 425.7 421.4 263.57K -1.19% +2003-02-07 427.7 434 434.9 425 286.81K -1.77% +2003-02-06 435.4 442.8 444.9 433.4 307.64K -1.27% +2003-02-05 441 440.1 444.2 438 299.05K -0.50% +2003-02-04 443.2 444.5 445.9 441.2 300.70K 0.50% +2003-02-03 441 432.7 442.3 429.8 278.08K 1.64% +2003-01-30 433.9 428.3 433.9 428.3 251.79K 2.05% +2003-01-29 425.2 439.8 440.7 424.7 301.06K -2.81% +2003-01-28 437.5 433.9 439.6 433.7 311.57K 0.81% +2003-01-27 434 429.1 435.9 429.1 290.21K -1.94% +2003-01-24 442.6 459.7 460.7 439 390.09K -3.32% +2003-01-23 457.8 456.2 458.1 449.8 336.22K 0.50% +2003-01-22 455.5 461.8 465.2 452.9 376.48K -2.57% +2003-01-21 467.5 474.1 474.8 466.3 385.45K -1.23% +2003-01-20 473.3 469.5 475.5 469.5 320.47K -1.09% +2003-01-17 478.5 482 489.4 477.5 379.47K -1.44% +2003-01-16 485.5 482.4 486.5 480 352.52K -0.53% +2003-01-15 488.1 493.7 495.1 485.4 385.13K -0.08% +2003-01-14 488.5 486.1 491.9 482.7 407.48K 0.62% +2003-01-13 485.5 470.1 485.5 468 354.64K 3.30% +2003-01-10 470 488.6 489.3 461.9 508.44K -2.21% +2003-01-09 480.6 476.9 481.5 473.4 366.94K -0.21% +2003-01-08 481.6 478.8 485.8 478.8 357.18K 1.01% +2003-01-07 476.8 497.2 497.9 476.8 378.41K -2.15% +2003-01-06 487.3 487.7 488.1 479.1 322.70K 0.81% +2003-01-03 483.4 478.6 486.3 478.6 341.82K 3.73% +2003-01-02 466 448.3 466.7 448.3 246.62K 5.05% +2002-12-30 443.6 454.4 455.2 433.1 248.07K -4.15% +2002-12-27 462.8 463 470.6 462.1 263.61K -2.20% +2002-12-26 473.2 474.6 480.1 470.1 272.47K -1.48% +2002-12-24 480.3 484.7 489.6 469.1 327.71K -2.26% +2002-12-23 491.4 515.8 519.2 490.8 346.35K -5.06% +2002-12-20 517.6 522.3 526.2 517.2 346.70K -1.28% +2002-12-18 524.3 523.5 528.5 522.1 373.62K -0.55% +2002-12-17 527.2 532 532.8 526.4 436.83K 0.90% +2002-12-16 522.5 530.6 532.9 522.5 345.94K -2.41% +2002-12-13 535.4 535 538.5 534.5 373.13K 0.30% +2002-12-12 533.8 528.6 536.2 528.6 406.58K 1.48% +2002-12-11 526 532 533.8 525.9 502.22K 0.06% +2002-12-10 525.7 521.7 528 519.8 478.25K -0.77% +2002-12-09 529.8 535.3 539.6 528.3 499.35K -0.51% +2002-12-06 532.5 524.3 533.1 523.7 459.74K 0.72% +2002-12-05 528.7 516.8 528.8 514.3 400.40K 2.20% +2002-12-04 517.3 531.2 531.2 516.8 381.17K -3.81% +2002-12-03 537.8 531.3 538.6 528.8 393.45K 1.57% +2002-12-02 529.5 522.7 529.7 519.4 319.13K 2.02% +2002-11-29 519 513.9 519.2 510.8 319.55K 1.65% +2002-11-28 510.6 513.1 516.9 510.4 349.55K 1.35% +2002-11-27 503.8 489.7 503.9 489.6 342.43K 2.15% +2002-11-26 493.2 494.7 495.4 490.1 284.15K 0.35% +2002-11-25 491.5 485.4 491.6 484.7 252.19K 1.42% +2002-11-22 484.6 487.5 487.6 483.6 289.01K 0.81% +2002-11-21 480.7 486.7 487.4 480.7 254.93K 0.12% +2002-11-20 480.1 477.3 480.1 476.3 270.22K 0.25% +2002-11-19 478.9 476.8 480.5 476.3 273.21K 0.23% +2002-11-18 477.8 480.2 483 476.9 274.47K -0.48% +2002-11-15 480.1 479.8 481 477.1 276.17K 2.04% +2002-11-14 470.5 472.8 476.2 468.7 278.63K 0.04% +2002-11-13 470.3 475.8 476.7 469.6 322.69K -0.28% +2002-11-12 471.6 467.1 471.9 465.9 271.27K -0.63% +2002-11-11 474.6 481.4 483.3 474.6 246.69K -1.92% +2002-11-08 483.9 479.4 483.9 479.4 263.22K -0.55% +2002-11-07 486.6 490.1 492.5 486.6 302.32K -0.59% +2002-11-06 489.5 486 490 484.1 319.43K 1.96% +2002-11-05 480.1 484.2 484.7 477.6 312.92K -0.35% +2002-11-04 481.8 482.9 484.5 481.1 238.63K 1.13% +2002-11-01 476.4 478 482.5 475.1 263.37K -0.85% +2002-10-31 480.5 487.8 488.7 477.3 270.69K -0.48% +2002-10-30 482.8 493.9 494.3 478.5 293.58K -1.87% +2002-10-29 492 490.2 497.5 489.9 293.33K -0.34% +2002-10-28 493.7 486 493.7 485.1 311.25K 3.16% +2002-10-25 478.6 472.3 481.5 472 258.70K -0.13% +2002-10-24 479.2 490.1 492.8 479.2 294.28K -1.70% +2002-10-23 487.5 476.3 487.5 474.9 302.80K 2.33% +2002-10-22 476.4 495 495.5 471.8 279.86K -2.10% +2002-10-21 486.6 500 500.2 486.6 269.34K -3.09% +2002-10-18 502.1 495.2 502.6 491.4 404.15K 3.68% +2002-10-17 484.3 472.4 484.3 468.1 323.51K 2.00% +2002-10-16 474.8 484.4 484.8 474.8 295.84K 0.23% +2002-10-15 473.7 462.9 478.7 461 350.68K 3.32% +2002-10-14 458.5 447 460.1 447 256.20K 4.99% +2002-10-11 436.7 449 450.8 430.8 220.48K -0.16% +2002-10-10 437.4 450 452.1 432.1 208.82K -4.56% +2002-10-09 458.3 474.4 474.5 458.1 226.18K -2.66% +2002-10-08 470.8 464.7 472.4 461.2 221.22K 0.60% +2002-10-07 468 475 475.9 465.5 161.28K -2.54% +2002-10-04 480.2 469 480.2 468.2 163.53K 1.07% +2002-10-02 475.1 488 488.9 475.1 206.13K -0.04% +2002-10-01 475.3 455.6 475.3 455.6 193.59K 1.76% +2002-09-30 467.1 470.4 471.2 463 181.45K -3.73% +2002-09-27 485.2 486.1 491.5 480.3 195.47K -0.23% +2002-09-26 486.3 499.1 502.1 485.1 219.99K -0.33% +2002-09-25 487.9 500.4 501.9 482.8 231.05K -3.21% +2002-09-24 504.1 508 512.7 502.1 242.49K -2.74% +2002-09-23 518.3 532.1 532.5 517.8 187.51K -3.45% +2002-09-19 536.8 538.9 543.8 536.2 165.34K -0.19% +2002-09-18 537.8 541.1 543.5 537.3 207.97K -2.61% +2002-09-17 552.2 543 552.2 540.2 238.33K 3.31% +2002-09-16 534.5 544.6 547.4 532.6 210.51K -1.53% +2002-09-13 542.8 544.9 545.9 541.5 210.92K -1.79% +2002-09-12 552.7 549.9 554.5 549.1 265.06K 0.67% +2002-09-11 549 545 551.3 545 287.05K 1.22% +2002-09-10 542.4 537.7 545 537.7 272.85K 1.08% +2002-09-09 536.6 566.6 569 536.6 281.94K -4.55% +2002-09-06 562.2 574.4 576.5 562.1 258.45K -3.17% +2002-09-05 580.6 587.7 589.3 580.5 280.69K -0.07% +2002-09-04 581 579.3 581.8 576.6 274.24K -1.54% +2002-09-03 590.1 595.6 599 590.1 274.93K -0.89% +2002-09-02 595.4 592.8 595.5 589.3 261.55K 0.73% +2002-08-30 591.1 585 591.8 585 275.83K 1.15% +2002-08-29 584.4 583 585.5 579.7 249.00K -0.36% +2002-08-28 586.5 587.3 594.4 584.3 280.89K -0.90% +2002-08-27 591.8 598 599.9 591.7 254.99K -0.37% +2002-08-26 594 593.1 598.7 591.3 225.15K -0.75% +2002-08-23 598.5 604 606 595.7 314.52K -0.27% +2002-08-22 600.1 603.6 606.5 598.5 350.04K 0.79% +2002-08-21 595.4 589.7 595.5 588.6 290.53K 0.66% +2002-08-20 591.5 593.3 596.6 589.3 320.70K 1.39% +2002-08-19 583.4 585.6 590.8 582.1 275.11K 0.24% +2002-08-16 582 590.7 593.2 582 327.70K 0.45% +2002-08-14 579.4 570.8 580.6 569.9 356.88K 0.05% +2002-08-13 579.1 570.5 579.1 566.2 349.21K 2.15% +2002-08-12 566.9 565.9 570.4 563.2 277.09K 0.82% +2002-08-09 562.3 574.1 578.8 562.3 312.01K -0.43% +2002-08-08 564.7 558.4 565.5 554.4 247.44K 2.04% +2002-08-07 553.4 557.3 561.5 551.1 313.95K 1.67% +2002-08-06 544.3 536.6 546.7 536.6 263.50K -1.47% +2002-08-05 552.4 567.6 568.9 551.3 188.32K -4.10% +2002-08-02 576 573.1 576.3 569.7 204.40K -1.40% +2002-08-01 584.2 587.1 593.2 580.2 257.64K -0.34% +2002-07-31 586.2 590.3 596 586.2 236.02K -0.91% +2002-07-30 591.6 591.3 597.8 591.3 287.64K 2.82% +2002-07-29 575.4 587.7 591.8 571.2 238.66K -1.35% +2002-07-26 583.3 596.3 600.3 577.5 281.56K -3.15% +2002-07-25 602.3 625 626 601.7 266.18K 1.16% +2002-07-24 595.4 601.2 605.1 592.4 276.93K -3.36% +2002-07-23 616.1 586.7 616.3 584.9 328.54K 3.93% +2002-07-22 592.8 595.1 610.6 592.8 289.91K -6.11% +2002-07-19 631.4 634.5 634.5 621.3 294.51K -2.06% +2002-07-18 644.7 646.1 652.5 643.5 289.15K 0.39% +2002-07-16 642.2 659.1 663.5 638.4 336.82K -2.31% +2002-07-15 657.4 664 670.5 657.4 403.42K -1.62% +2002-07-12 668.2 666.2 670.6 662.9 367.47K 1.83% +2002-07-11 656.2 664.2 669.1 654 452.57K -2.71% +2002-07-10 674.5 664.3 679 663.1 435.77K 0.81% +2002-07-09 669.1 653.6 669.1 650.2 361.84K 2.48% +2002-07-08 652.9 668.1 671.2 646 369.03K 0.48% +2002-07-05 649.8 640.1 657.5 640.1 366.13K 1.99% +2002-07-04 637.1 632.3 637.7 626.5 294.44K 2.51% +2002-07-03 621.5 607.6 623.6 601.3 264.37K 1.80% +2002-07-02 610.5 586.9 613.6 583.3 242.24K 0.33% +2002-06-28 608.5 585.2 612.1 585.2 268.65K 6.33% +2002-06-27 572.3 576.6 582.5 564.7 252.07K 1.06% +2002-06-26 566.3 603 603 562.3 185.52K -8.48% +2002-06-25 618.8 642.6 647.3 618.8 206.76K -3.18% +2002-06-24 639.1 646.2 649.6 632.6 208.45K -2.89% +2002-06-21 658.1 647.7 658.6 644.3 198.18K 0.06% +2002-06-20 657.7 653.6 659 644.8 193.07K -0.74% +2002-06-19 662.6 699.2 702.3 659.7 238.28K -5.59% +2002-06-18 701.8 715.2 716.3 701.5 230.42K -0.40% +2002-06-17 704.6 717.3 720.9 704.5 188.60K -1.52% +2002-06-14 715.5 718.5 723.7 714.4 209.14K -1.17% +2002-06-12 724 709.8 724 709.8 243.57K 1.46% +2002-06-11 713.6 711.4 714.5 710 236.88K 0.15% +2002-06-10 712.5 703.1 712.5 703.1 210.96K 2.19% +2002-06-07 697.2 700.9 706.4 696.6 214.93K -1.87% +2002-06-05 710.5 706.1 716.7 706.1 247.16K 1.67% +2002-06-04 698.8 683.8 698.9 683 270.54K 0.11% +2002-06-03 698 695.5 701.2 688.9 255.50K 0.03% +2002-05-31 697.8 706.8 713.9 696.6 266.76K -0.85% +2002-05-30 703.8 715.8 720.2 701.3 286.62K -2.88% +2002-05-29 724.7 732.5 733.6 717.7 303.68K -2.16% +2002-05-28 740.7 744.3 748.8 732.1 335.27K -0.43% +2002-05-27 743.9 751.6 758.6 743.9 322.21K -1.56% +2002-05-24 755.7 758 761.9 749 342.65K 0.05% +2002-05-23 755.3 773.8 778.1 755.3 450.99K -2.44% +2002-05-22 774.2 764.6 774.3 758.2 358.31K 1.00% +2002-05-21 766.5 785.4 790.6 766.5 402.36K -3.40% +2002-05-20 793.5 799.4 803.1 793.5 424.25K -0.15% +2002-05-17 794.7 785.2 794.7 785 343.95K 1.90% +2002-05-16 779.9 782.4 788.5 779.9 325.28K -0.45% +2002-05-15 783.4 778.2 785.8 775.7 377.13K 2.19% +2002-05-14 766.6 777.2 780 764.5 364.81K 0.04% +2002-05-13 766.3 761.8 768.8 756.6 281.89K -0.47% +2002-05-10 769.9 774.2 777.6 765.5 300.68K -1.32% +2002-05-09 780.2 792.2 794.3 773.8 302.29K 1.62% +2002-05-08 767.8 760.3 770.6 760.3 311.28K 2.62% +2002-05-07 748.2 742.5 751.6 740.9 297.10K -0.90% +2002-05-06 755 759.7 768.8 753.8 260.79K -1.28% +2002-05-03 764.8 759.9 768.6 754.7 304.66K 0.22% +2002-05-02 763.1 748.3 763.2 745.5 275.25K 4.05% +2002-04-30 733.4 735.9 741.5 727 263.06K -0.49% +2002-04-29 737 746.1 757.4 733.6 261.13K -4.01% +2002-04-26 767.8 759.9 770.2 752.5 255.70K 1.39% +2002-04-25 757.3 783.8 787.4 757.1 282.88K -4.72% +2002-04-24 794.8 807.7 819.2 790.7 313.84K -1.90% +2002-04-23 810.2 810.1 816.5 799.5 300.85K -1.73% +2002-04-22 824.5 854.3 857.6 815.2 347.47K -3.99% +2002-04-19 858.8 876 879.9 856.2 366.26K -2.05% +2002-04-18 876.8 876.9 880 872.9 367.26K 0.29% +2002-04-17 874.3 885.1 887.8 874.1 416.43K 1.06% +2002-04-16 865.1 859.2 866 858.1 376.47K 0.80% +2002-04-15 858.2 849.1 863.2 849.1 365.92K 1.88% +2002-04-12 842.4 829.7 842.4 829.5 388.90K -0.44% +2002-04-11 846.1 842.4 848.6 833.6 429.86K 1.28% +2002-04-10 835.4 857.2 857.8 823.2 503.03K -3.10% +2002-04-09 862.1 882.4 885.1 861.8 397.13K -2.02% +2002-04-08 879.9 888.9 891.4 876.5 385.75K -0.24% +2002-04-04 882 877.5 885.4 874.1 459.86K 0.38% +2002-04-03 878.7 877.4 891.1 869.3 439.69K -0.62% +2002-04-02 884.2 878.3 885.9 866 431.88K 0.82% +2002-04-01 877 922.8 924.4 877 455.73K -5.42% +2002-03-29 927.3 925 931.2 917.7 437.52K 0.96% +2002-03-28 918.5 937.8 945.5 918.5 484.44K -1.34% +2002-03-27 931 933.4 934.9 926.1 488.32K 0.58% +2002-03-26 925.6 931.2 941.7 918 478.31K -1.14% +2002-03-25 936.3 954.6 964.6 936.3 505.13K -0.71% +2002-03-22 943 927.8 949.7 925.1 558.03K 2.68% +2002-03-21 918.4 908.6 928.7 908.6 473.88K 0.20% +2002-03-20 916.6 933.7 940.4 916.6 566.59K -0.99% +2002-03-19 925.8 921.5 925.8 911.7 489.20K 0.87% +2002-03-18 917.8 910.4 921.7 905.2 549.24K 2.72% +2002-03-15 893.5 873.6 899.2 873.6 496.63K 2.13% +2002-03-14 874.9 869.6 874.9 856.2 402.67K 0.61% +2002-03-13 869.6 865.5 873.4 861.6 488.99K 0.42% +2002-03-12 866 870.1 875.4 855.3 490.69K 0.07% +2002-03-11 865.4 852.4 865.9 848.2 465.37K 2.91% +2002-03-08 840.9 841.3 847.1 826.7 408.99K 0.43% +2002-03-07 837.3 851.9 856.6 835.8 520.81K -0.49% +2002-03-06 841.4 841 843.4 832.2 478.97K 0.62% +2002-03-05 836.2 849.3 858.6 831.2 492.06K 0.70% +2002-03-04 830.4 807.9 838.6 806.5 433.24K 5.50% +2002-02-28 787.1 780.2 787.8 779.1 329.00K 1.51% +2002-02-27 775.4 770.4 775.4 769.9 336.80K 0.70% +2002-02-26 770 779.4 782.5 767.8 340.63K -0.14% +2002-02-25 771.1 778.3 782.7 769.9 307.88K 0.06% +2002-02-22 770.6 756.4 771.9 756.1 347.55K 1.00% +2002-02-21 763 766 768.5 758.7 327.72K 0.83% +2002-02-20 756.7 753.7 757.8 751 291.47K -0.24% +2002-02-19 758.5 765.7 767.6 757.3 288.33K -0.26% +2002-02-18 760.5 755.4 763.3 755.4 261.86K 1.00% +2002-02-15 753 749.5 757.7 749.5 281.02K 0.15% +2002-02-14 751.9 746.5 751.9 745.1 239.49K 3.17% +2002-02-08 728.8 726.9 729.9 722.5 246.57K 0.59% +2002-02-07 724.5 740.8 746.5 723.9 312.55K -3.06% +2002-02-06 747.4 743.8 752.5 743.8 335.91K 0.52% +2002-02-05 743.5 732.6 743.5 727.2 344.58K 0.09% +2002-02-04 742.8 758.4 764.8 741 340.41K -2.24% +2002-02-01 759.8 775.6 782.7 759.8 403.73K -1.78% +2002-01-31 773.6 774.8 781 767.3 417.02K 1.52% +2002-01-30 762 769.9 776.2 758.3 349.28K -3.65% +2002-01-29 790.9 805.3 808.6 787.3 409.06K -1.13% +2002-01-28 799.9 776.8 799.9 776.8 462.55K 4.60% +2002-01-25 764.7 758.6 766.4 758.6 385.49K 1.95% +2002-01-24 750.1 756 760.4 748.4 384.39K -0.03% +2002-01-23 750.3 736.3 750.3 735 304.05K 1.49% +2002-01-22 739.3 732 743.9 732 300.21K 1.29% +2002-01-21 729.9 716.7 730.7 715.3 259.71K 1.35% +2002-01-18 720.2 725.5 729.6 720.2 312.22K -0.37% +2002-01-17 722.9 720.3 722.9 709.6 338.09K -0.85% +2002-01-16 729.1 731.7 737.2 729.1 354.25K -0.38% +2002-01-15 731.9 745.3 748.1 731.1 344.25K -2.56% +2002-01-14 751.1 745.1 751.4 744.1 337.06K 0.12% +2002-01-11 750.2 765.2 768.6 746 362.85K -1.72% +2002-01-10 763.3 760.9 765.5 755.5 397.71K 0.24% +2002-01-09 761.5 751.5 761.5 748.1 375.06K 1.06% +2002-01-08 753.5 757.9 764.3 751.1 333.29K -0.97% +2002-01-07 760.9 758.2 765.2 749.9 308.66K 0.85% +2002-01-04 754.5 755.9 758.7 750.7 350.11K 1.29% +2002-01-03 744.9 748.7 749.7 738.3 347.17K 0.03% +2002-01-02 744.7 732.4 745 727.8 247.72K 3.13% +2001-12-28 722.1 702.1 723.6 702.1 287.03K 4.00% +2001-12-27 694.3 680.9 694.4 680.1 266.29K 1.30% +2001-12-26 685.4 687 689.2 683.1 268.12K 0.16% +2001-12-24 684.3 688.3 694.1 681.9 259.20K 0.00% +2001-12-21 684.3 682.7 695.7 681.5 331.80K -2.02% +2001-12-20 698.4 675.8 698.8 672.1 335.56K 3.33% +2001-12-19 675.9 697.5 701.2 669.2 391.63K -2.54% +2001-12-18 693.5 721.8 725.3 693 416.07K -3.02% +2001-12-17 715.1 740.4 741 714 363.21K -3.29% +2001-12-14 739.4 745.1 750.7 737 359.61K -1.81% +2001-12-13 753 751.2 758.6 743.8 455.61K 0.68% +2001-12-12 747.9 726.7 747.9 726.7 443.98K 3.33% +2001-12-11 723.8 720.4 729.1 718.2 420.97K -0.44% +2001-12-10 727 729.8 736.7 720.6 415.93K -0.16% +2001-12-07 728.2 719.2 728.9 719 429.98K 1.29% +2001-12-06 718.9 736.6 740.2 711.4 452.24K -0.21% +2001-12-05 720.4 718.8 721.9 715.9 404.43K 1.81% +2001-12-04 707.6 708.9 714.2 705.6 367.29K -0.38% +2001-12-03 710.3 704.3 711.9 701.3 295.78K 0.72% +2001-11-30 705.2 700.2 709.2 700.2 355.55K 2.22% +2001-11-29 689.9 672.2 689.9 662.6 316.59K 1.47% +2001-11-28 679.9 717.4 720.2 679.3 384.09K -5.94% +2001-11-27 722.8 731.2 740.1 716.4 466.66K 0.00% +2001-11-26 722.8 716.2 727.6 716.2 416.66K 2.35% +2001-11-23 706.2 697.5 707.4 696.6 430.41K 1.38% +2001-11-22 696.6 692 697.4 685.6 443.69K 0.91% +2001-11-21 690.3 682.6 691.7 682.2 443.18K 0.51% +2001-11-20 686.8 699 703.8 683.1 456.27K -0.68% +2001-11-19 691.5 686 695.1 686 426.82K 0.95% +2001-11-16 685 682 686 675.3 424.97K 0.25% +2001-11-15 683.3 693.3 698.6 677.4 552.19K -1.26% +2001-11-14 692 688.3 693 687.3 507.03K 1.75% +2001-11-13 680.1 679.1 684.1 669.6 468.98K -0.56% +2001-11-12 683.9 677 684.2 670.9 429.73K 1.79% +2001-11-09 671.9 667.1 673 661.2 401.06K 0.87% +2001-11-08 666.1 658 669.8 658 370.47K 1.45% +2001-11-07 656.6 662.5 664.2 656.6 403.17K -0.47% +2001-11-06 659.7 663.6 665.7 658.6 495.64K 0.93% +2001-11-05 653.6 647.3 653.7 644 413.91K 2.24% +2001-11-02 639.3 645.2 650 634.5 465.40K 0.46% +2001-11-01 636.4 629.1 639.9 627 444.30K 1.74% +2001-10-31 625.5 612.5 625.5 611.8 360.55K 1.36% +2001-10-30 617.1 628.2 629.1 616.4 372.60K -3.67% +2001-10-29 640.6 641.2 649.1 639.2 344.29K -0.06% +2001-10-26 641 642.2 645.5 637.3 348.19K 0.69% +2001-10-25 636.6 647.6 647.8 634.6 371.33K -0.67% +2001-10-24 640.9 630.4 643.3 630.4 479.75K 1.75% +2001-10-23 629.9 642.1 644 627.8 570.27K -0.58% +2001-10-22 633.6 628.3 633.7 626.8 418.90K 2.09% +2001-10-19 620.6 615.1 620.6 615.1 368.42K 1.27% +2001-10-18 612.8 607.7 621.3 604.2 440.06K -1.02% +2001-10-17 619.1 617.2 620.9 611.6 441.20K 1.79% +2001-10-16 608.2 598.3 609.5 598.3 451.59K 2.10% +2001-10-15 595.7 591.9 598.4 588 413.97K 0.93% +2001-10-12 590.2 598.4 601.2 582.5 549.54K 1.08% +2001-10-11 583.9 585.3 593.7 583.4 488.81K 3.44% +2001-10-10 564.5 556.5 569.9 556.5 492.09K 0.77% +2001-10-09 560.2 546.1 563.1 546.1 417.35K 4.61% +2001-10-08 535.5 530.2 546.9 522.8 306.44K -0.96% +2001-10-05 540.7 547.5 547.6 538.8 371.01K -1.83% +2001-10-04 550.8 543.3 552.4 540.2 318.95K 6.66% +2001-09-28 516.4 500.1 517.8 499 358.73K 4.01% +2001-09-27 496.5 486 496.5 486 335.80K 1.51% +2001-09-26 489.1 491.1 494.2 484.4 277.65K 0.60% +2001-09-25 486.2 517 517.7 483.6 354.77K -2.76% +2001-09-24 500 492.1 503.9 487.5 307.64K 2.10% +2001-09-21 489.7 479.3 493.4 471.2 293.23K -0.79% +2001-09-20 493.6 505 505 487.4 307.21K -2.18% +2001-09-19 504.6 495.1 514.9 492.6 369.76K 1.98% +2001-09-18 494.8 477.6 495.1 477.6 353.80K 7.45% +2001-09-17 460.5 492.8 493.1 456.7 211.29K -8.29% +2001-09-14 502.1 544.2 545.6 493.1 350.14K -7.34% +2001-09-13 541.9 531.9 551.3 529.6 387.58K -0.82% +2001-09-12 546.4 548.3 551.8 546.1 126.10K -11.59% +2001-09-11 618 631.6 633.5 615.6 252.32K -1.31% +2001-09-10 626.2 625.2 629.5 622.2 224.38K -0.82% +2001-09-07 631.4 621 632.5 619.6 256.72K 0.61% +2001-09-06 627.6 620.3 629.5 620.3 242.20K 1.62% +2001-09-05 617.6 617.2 623 615.1 224.57K -1.56% +2001-09-04 627.4 612.5 627.4 608.7 258.75K 1.98% +2001-09-03 615.2 619 622.9 608.5 198.98K -0.52% +2001-08-31 618.4 627.8 635 611.6 211.87K -4.61% +2001-08-30 648.3 641.4 648.3 631.6 207.37K -0.75% +2001-08-29 653.2 665.3 666.3 649.6 215.60K -3.14% +2001-08-28 674.4 679.2 680 672 221.67K -1.01% +2001-08-27 681.3 689.8 689.9 681.3 234.32K 0.52% +2001-08-24 677.8 680.6 682.3 672.4 246.24K -0.24% +2001-08-23 679.4 692.7 694.6 679.4 240.08K -1.05% +2001-08-22 686.6 671.6 686.6 671.1 259.62K 0.64% +2001-08-21 682.2 685.4 687.5 676.6 244.96K 0.37% +2001-08-20 679.7 677.2 682.5 675.8 260.96K -1.69% +2001-08-17 691.4 693.5 698.7 690.3 271.23K 0.14% +2001-08-16 690.4 687.6 693 684.4 241.92K -1.03% +2001-08-14 697.6 694.1 698.1 691.8 318.77K 1.15% +2001-08-13 689.7 693.8 696.9 685.4 312.64K -0.35% +2001-08-10 692.1 692.3 696.4 688.3 292.06K 0.42% +2001-08-09 689.2 692.6 697.3 689.1 310.22K -2.61% +2001-08-08 707.7 714 720.4 706.2 343.33K -1.01% +2001-08-07 714.9 710.4 720.6 708.8 366.72K -0.43% +2001-08-06 718 703 722.1 701.4 309.39K 1.73% +2001-08-03 705.8 712.1 714 700.2 357.43K -0.20% +2001-08-02 707.2 709.4 715.3 698.5 413.58K 0.40% +2001-08-01 704.4 687.4 705.8 687.1 442.72K 3.45% +2001-07-31 680.9 669.1 680.9 669.1 387.34K 1.66% +2001-07-30 669.8 677.1 677.9 669.1 322.37K -0.71% +2001-07-27 674.6 665 675 664.3 352.36K 3.40% +2001-07-26 652.4 651.7 657.5 648.3 353.66K 1.78% +2001-07-25 641 633.1 653.1 632.2 371.68K -0.67% +2001-07-24 645.3 631.4 646.8 612.8 337.28K 0.61% +2001-07-23 641.4 668.3 673.3 638.3 261.56K -4.38% +2001-07-20 670.8 677.6 681.9 670.8 267.93K -1.90% +2001-07-19 683.8 667.6 683.8 667 285.14K 0.51% +2001-07-18 680.3 703.3 706 680.3 300.43K -3.05% +2001-07-16 701.7 702.6 708.9 693 292.65K 0.85% +2001-07-13 695.8 736.6 737 695.8 406.62K -3.58% +2001-07-12 721.6 699.4 721.6 697.9 369.38K 6.01% +2001-07-11 680.7 681.2 693.5 671.7 349.99K -3.68% +2001-07-10 706.7 709.7 713.4 701.4 302.15K 0.78% +2001-07-09 701.2 719.3 719.5 694.3 286.82K -5.35% +2001-07-06 740.8 754.6 754.6 740.8 289.79K -3.44% +2001-07-05 767.2 774.2 778.8 767.2 320.10K -0.99% +2001-07-04 774.9 776.2 777.4 765.6 306.54K -0.21% +2001-07-03 776.5 778.3 781.1 773.8 304.58K 0.12% +2001-07-02 775.6 772 777.7 766.8 289.29K 0.90% +2001-06-29 768.7 763.7 768.7 761.1 293.92K 2.88% +2001-06-28 747.2 747 756.2 744.6 281.82K 0.16% +2001-06-27 746 744.8 749.5 733 290.09K 0.09% +2001-06-26 745.3 775.6 780.1 742.8 314.33K -4.06% +2001-06-25 776.8 782.9 787.6 776.8 300.02K -1.17% +2001-06-22 786 787.4 791.5 785.4 334.73K -0.28% +2001-06-21 788.2 796.2 800.1 783.1 291.69K -0.01% +2001-06-20 788.3 809.1 812 781.7 340.12K -2.59% +2001-06-19 809.3 812.4 814.2 806.8 388.53K -1.02% +2001-06-18 817.6 824.9 827.8 816.7 356.55K -0.88% +2001-06-15 824.9 814.6 824.9 813 381.49K 0.44% +2001-06-14 821.3 815.3 821.9 813.3 402.75K 0.55% +2001-06-13 816.8 808.7 816.9 808.7 406.85K 1.95% +2001-06-12 801.2 793.3 807 793.3 408.85K 0.75% +2001-06-11 795.2 798.5 798.9 793.7 344.47K -1.55% +2001-06-08 807.7 793.8 807.9 793.7 420.72K 3.37% +2001-06-07 781.4 786.6 790.7 774.1 409.81K -0.99% +2001-06-05 789.2 806.7 809.6 789.2 413.56K -1.80% +2001-06-04 803.7 801.1 808.5 800.6 355.92K 0.32% +2001-06-01 801.1 818.9 821.4 798.4 432.34K -1.52% +2001-05-31 813.5 817.3 821 809.1 435.28K -2.25% +2001-05-30 832.2 832.7 835.2 828.1 491.76K -0.70% +2001-05-29 838.1 831 838.4 831 516.50K 0.71% +2001-05-28 832.2 833.1 837.7 830.8 456.14K -0.25% +2001-05-25 834.3 836.5 839 830 523.85K 0.51% +2001-05-24 830.1 817.9 831.4 816.6 465.52K 0.18% +2001-05-23 828.6 836 841.7 827.1 469.34K -1.10% +2001-05-22 837.8 857.6 858.9 830.6 510.07K -0.04% +2001-05-21 838.1 847.5 852 834.9 429.94K 0.94% +2001-05-18 830.3 827 835.9 822.3 402.63K -0.35% +2001-05-17 833.2 829.1 833.3 821.9 517.71K 3.99% +2001-05-16 801.2 817.6 825.3 801.2 425.95K -1.67% +2001-05-15 814.8 834 834.8 814.8 504.18K -1.75% +2001-05-14 829.3 821.5 830.2 821.5 472.44K 1.48% +2001-05-11 817.2 815 821.9 812.5 452.01K 0.38% +2001-05-10 814.1 799.7 814.1 796.4 408.82K 2.29% +2001-05-09 795.9 822.6 824.3 795.9 444.13K -3.26% +2001-05-08 822.7 823.9 833.4 817.8 506.28K -0.69% +2001-05-07 828.4 821.5 830 815.9 489.94K 2.93% +2001-05-04 804.8 785.4 804.8 783.6 438.51K 0.61% +2001-05-03 799.9 813.5 813.5 794.8 418.62K -1.25% +2001-05-02 810 813.6 820.7 807 484.22K 2.57% +2001-04-30 789.7 766.2 789.7 766.2 366.70K 4.85% +2001-04-27 753.2 761.5 765.8 746.9 304.87K -1.34% +2001-04-26 763.4 783.9 785.5 763.1 423.55K -0.82% +2001-04-25 769.7 754.4 773 753.1 421.35K 1.65% +2001-04-24 757.2 744.3 760.8 743.4 445.26K -0.21% +2001-04-23 758.8 736.8 767.1 736.8 442.67K 3.24% +2001-04-20 735 757.6 757.6 734.2 420.64K -1.87% +2001-04-19 749 759.3 767.3 744.1 447.30K 3.75% +2001-04-18 721.9 695.3 721.9 694.3 446.72K 5.68% +2001-04-17 683.1 677.4 685.1 677.1 308.80K 0.35% +2001-04-16 680.7 685.9 693.2 680.7 304.23K -0.80% +2001-04-13 686.2 693.4 693.5 682.9 368.32K 0.44% +2001-04-12 683.2 680.8 687.8 675.1 344.19K 1.70% +2001-04-11 671.8 664.9 671.8 661.7 342.76K 4.06% +2001-04-10 645.6 657 659.1 643.5 291.05K -0.39% +2001-04-09 648.1 656.3 663.7 648.1 254.18K -2.56% +2001-04-06 665.1 676 677.7 662.1 256.74K 3.37% +2001-04-04 643.4 643.7 659.5 641.8 255.88K -2.87% +2001-04-03 662.4 666.1 666.6 655 289.32K -3.00% +2001-04-02 682.9 684.8 689.6 679.6 257.97K -0.20% +2001-03-30 684.3 693.3 698.2 667.8 292.83K -1.03% +2001-03-29 691.4 695.4 705.5 687.3 320.12K -2.04% +2001-03-28 705.8 733.9 735.9 704.7 379.19K -1.78% +2001-03-27 718.6 730.1 733.8 718.6 343.51K -1.25% +2001-03-26 727.7 716.1 728.1 715.6 335.06K 3.06% +2001-03-23 706.1 714.6 716.2 704.1 366.47K -0.04% +2001-03-22 706.4 715.5 718.6 700.4 295.68K -0.88% +2001-03-21 712.7 699.3 717.7 697.7 310.87K -0.11% +2001-03-20 713.5 730.2 731.6 711.3 358.66K 0.03% +2001-03-19 713.3 706.6 722.3 706.6 332.84K -0.07% +2001-03-16 713.8 715.5 723.2 707.5 322.96K 0.20% +2001-03-15 712.4 685.2 716.1 682.8 395.77K -1.11% +2001-03-14 720.4 716 720.6 712.7 350.62K 5.06% +2001-03-13 685.7 690.6 707.8 677.3 364.98K -5.20% +2001-03-12 723.3 739.7 747.6 723.3 301.67K -5.53% +2001-03-09 765.6 768.9 775 763.1 341.01K -1.85% +2001-03-08 780 767.2 781.4 765.6 428.49K 3.52% +2001-03-07 753.5 752.4 760.3 742.3 346.68K 2.49% +2001-03-06 735.2 746.7 756.7 734.8 413.30K -1.08% +2001-03-05 743.2 697.2 743.2 685.9 391.89K 3.24% +2001-03-02 719.9 764.1 765.4 719 329.39K -6.21% +2001-02-28 767.6 763.7 774.9 756 325.45K -1.74% +2001-02-27 781.2 824.1 826.5 779.6 437.82K -3.85% +2001-02-26 812.5 816.2 820.1 809.2 391.38K 0.84% +2001-02-23 805.7 790.5 812.9 790.5 423.76K 0.49% +2001-02-22 801.8 837.9 837.9 787.3 530.45K -5.95% +2001-02-21 852.5 861.6 870 850.8 609.05K -2.74% +2001-02-20 876.5 884.9 888 864.8 644.28K 0.41% +2001-02-19 872.9 853.4 872.9 852.4 537.45K 1.12% +2001-02-16 863.2 885.1 896.1 859.7 622.22K -1.21% +2001-02-15 873.8 869.1 886.8 861.2 640.43K 2.43% +2001-02-14 853.1 837 855.1 835.6 548.17K 1.46% +2001-02-13 840.8 851.4 853.5 833.2 560.32K 1.17% +2001-02-12 831.1 803.7 832.6 803 469.62K 2.95% +2001-02-09 807.3 796.7 810.7 794 393.41K 1.17% +2001-02-08 798 786.3 802.5 784.8 401.55K 2.57% +2001-02-07 778 796.1 804.2 777.7 426.89K -2.41% +2001-02-06 797.2 782.3 797.2 771.2 494.42K 2.24% +2001-02-05 779.7 799.8 808.8 769.1 441.36K -5.67% +2001-02-02 826.6 838.7 844.1 820.6 458.18K -0.05% +2001-02-01 827 824.2 861.7 816.6 555.46K -1.97% +2001-01-31 843.6 836.3 843.9 785.5 718.88K 1.93% +2001-01-30 827.6 833.2 859.2 816.3 605.49K 1.70% +2001-01-29 813.8 806.3 826.8 794.4 500.96K 1.67% +2001-01-26 800.4 837.4 854.6 794.8 499.79K -3.94% +2001-01-22 833.2 793.8 834.2 792.1 484.00K 7.91% +2001-01-19 772.1 769.3 775.9 753.7 535.85K 3.55% +2001-01-18 745.6 755.7 777.1 745.2 504.65K -0.60% +2001-01-17 750.1 766 780.5 732.2 572.09K -3.47% +2001-01-16 777.1 776.9 790.2 757.4 630.29K 1.56% +2001-01-15 765.2 745.7 772.4 745.7 518.93K 7.23% +2001-01-12 713.6 703 732.9 699 502.83K 5.70% +2001-01-11 675.1 657.2 675.4 631.9 477.20K 5.55% +2001-01-10 639.6 688.6 730.5 639.6 697.32K -5.69% +2001-01-09 678.2 660.6 678.2 650.4 457.14K 4.34% +2001-01-08 650 614.9 657 614 358.62K 3.97% +2001-01-05 625.2 614.5 630.7 602.5 367.23K 1.64% +2001-01-04 615.1 617.7 621.5 609 233.13K 8.10% +2001-01-03 569 545.8 579.9 539.3 284.99K 2.15% +2001-01-02 557 502.5 559.6 502.5 201.21K 5.93% \ No newline at end of file diff --git a/resources/kospi.txt b/resources/kospi.txt new file mode 100644 index 0000000..9216804 --- /dev/null +++ b/resources/kospi.txt @@ -0,0 +1,10641 @@ +날짜 종가 오픈 고가 저가 거래량 변동 % +2021-02-10 3,100.58 3,088.13 3,111.88 3,064.25 2.15B 0.52% +2021-02-09 3,084.67 3,102.25 3,129.66 3,084.67 2.15B -0.21% +2021-02-08 3,091.24 3,113.63 3,128.54 3,085.59 1.28B -0.94% +2021-02-05 3,120.63 3,098.49 3,124.62 3,081.78 1.19B 1.07% +2021-02-04 3,087.55 3,135.02 3,135.02 3,068.46 1.46B -1.35% +2021-02-03 3,129.68 3,108.42 3,142.26 3,091.85 901.79M 1.06% +2021-02-02 3,096.81 3,065.56 3,138.95 3,065.56 887.31M 1.32% +2021-02-01 3,056.53 2,976.81 3,056.87 2,947.24 969.26M 2.70% +2021-01-29 2,976.21 3,078.73 3,100.22 2,962.70 995.07M -3.03% +2021-01-28 3,069.05 3,114.98 3,114.98 3,046.64 1.31B -1.71% +2021-01-27 3,122.56 3,143.46 3,182.53 3,118.89 924.58M -0.57% +2021-01-26 3,140.31 3,203.96 3,209.18 3,132.67 873.02M -2.14% +2021-01-25 3,208.99 3,144.01 3,212.22 3,142.80 1.09B 2.18% +2021-01-22 3,140.63 3,163.83 3,185.26 3,140.60 1.11B -0.64% +2021-01-21 3,160.84 3,123.27 3,163.21 3,123.27 1.36B 1.49% +2021-01-20 3,114.55 3,115.04 3,145.01 3,077.15 1.19B 0.71% +2021-01-19 3,092.66 3,013.05 3,107.00 3,011.32 1.35B 2.61% +2021-01-18 3,013.93 3,079.90 3,079.90 3,003.89 1.47B -2.33% +2021-01-15 3,085.90 3,153.84 3,189.90 3,085.90 1.33B -2.03% +2021-01-14 3,149.93 3,148.65 3,159.03 3,128.72 1.23B 0.05% +2021-01-13 3,148.29 3,128.26 3,164.37 3,109.63 1.58B 0.71% +2021-01-12 3,125.95 3,145.87 3,154.79 3,047.56 1.39B -0.71% +2021-01-11 3,148.45 3,161.90 3,266.23 3,096.19 1.71B -0.12% +2021-01-08 3,152.18 3,040.11 3,161.11 3,040.11 1.30B 3.97% +2021-01-07 3,031.68 2,980.75 3,055.28 2,980.75 1.52B 2.14% +2021-01-06 2,968.21 2,993.34 3,027.16 2,961.37 1.79B -0.75% +2021-01-05 2,990.57 2,943.67 2,990.57 2,921.84 1.52B 1.57% +2021-01-04 2,944.45 2,874.50 2,946.54 2,869.11 1.03B 2.47% +2020-12-30 2,873.47 2,820.36 2,878.21 2,809.35 1.07B 1.88% +2020-12-29 2,820.51 2,810.55 2,823.44 2,792.06 1.05B 0.42% +2020-12-28 2,808.60 2,820.95 2,834.59 2,799.56 1.01B 0.06% +2020-12-24 2,806.86 2,762.60 2,812.16 2,762.60 1.03B 1.70% +2020-12-23 2,759.82 2,737.74 2,769.08 2,716.28 1.12B 0.96% +2020-12-22 2,733.68 2,772.03 2,774.22 2,733.64 1.26B -1.62% +2020-12-21 2,778.65 2,771.98 2,780.24 2,747.09 1.14B 0.23% +2020-12-18 2,772.18 2,770.95 2,782.15 2,762.80 1.06B 0.06% +2020-12-17 2,770.43 2,769.89 2,772.71 2,742.25 1.02B -0.05% +2020-12-16 2,771.79 2,763.64 2,781.08 2,761.50 1.17B 0.54% +2020-12-15 2,756.82 2,763.65 2,769.37 2,735.08 1.09B -0.19% +2020-12-14 2,762.20 2,769.43 2,782.79 2,755.29 1.11B -0.28% +2020-12-11 2,770.06 2,754.16 2,781.04 2,754.16 1.22B 0.86% +2020-12-10 2,746.46 2,750.34 2,765.46 2,718.70 1.23B -0.33% +2020-12-09 2,755.47 2,703.30 2,755.47 2,703.30 1.25B 2.02% +2020-12-08 2,700.93 2,745.13 2,747.45 2,700.92 1.42B -1.62% +2020-12-07 2,745.44 2,738.11 2,754.01 2,711.42 1.50B 0.51% +2020-12-04 2,731.45 2,705.34 2,742.77 2,705.34 1.78B 1.31% +2020-12-03 2,696.22 2,686.38 2,696.22 2,672.85 817.07M 0.76% +2020-12-02 2,675.90 2,645.88 2,677.26 2,644.53 1.08B 1.58% +2020-12-01 2,634.25 2,613.42 2,638.87 2,611.67 1.15B 1.66% +2020-11-30 2,591.34 2,648.05 2,648.66 2,591.34 1.31B -1.60% +2020-11-27 2,633.45 2,624.80 2,635.00 2,618.47 1.20B 0.29% +2020-11-26 2,625.91 2,605.73 2,625.97 2,592.43 1.39B 0.94% +2020-11-25 2,601.54 2,637.34 2,642.26 2,583.41 1.41B -0.62% +2020-11-24 2,617.76 2,616.28 2,628.52 2,605.03 1.36B 0.58% +2020-11-23 2,602.59 2,560.04 2,605.58 2,553.70 1.65B 1.92% +2020-11-20 2,553.50 2,544.06 2,558.21 2,539.79 1.13B 0.24% +2020-11-19 2,547.42 2,536.89 2,548.95 2,529.53 976.48M 0.07% +2020-11-18 2,545.64 2,548.85 2,553.95 2,536.78 923.50M 0.26% +2020-11-17 2,539.15 2,544.12 2,556.09 2,533.34 1.27B -0.15% +2020-11-16 2,543.03 2,507.46 2,546.37 2,507.46 1.24B 1.97% +2020-11-13 2,493.87 2,470.12 2,495.77 2,460.96 1.07B 0.74% +2020-11-12 2,475.62 2,482.68 2,488.79 2,467.04 1.28B -0.41% +2020-11-11 2,485.87 2,459.50 2,488.04 2,459.50 1.27B 1.35% +2020-11-10 2,452.83 2,453.95 2,457.94 2,435.59 1.46B 0.23% +2020-11-09 2,447.20 2,438.63 2,459.15 2,434.52 1.35B 1.27% +2020-11-06 2,416.50 2,421.79 2,431.11 2,404.97 825.57M 0.11% +2020-11-05 2,413.79 2,373.41 2,413.79 2,370.85 702.04M 2.40% +2020-11-04 2,357.32 2,361.32 2,371.14 2,339.95 972.86K 0.60% +2020-11-03 2,343.31 2,315.81 2,344.77 2,315.30 887.44M 1.88% +2020-11-02 2,300.16 2,276.61 2,302.64 2,267.95 678.50M 1.46% +2020-10-30 2,267.15 2,319.56 2,320.20 2,266.93 795.59M -2.56% +2020-10-29 2,326.67 2,312.34 2,330.17 2,299.91 509.77M -0.79% +2020-10-28 2,345.26 2,324.18 2,345.46 2,316.47 705.77M 0.62% +2020-10-27 2,330.84 2,328.66 2,349.33 2,321.23 666.94M -0.56% +2020-10-26 2,343.91 2,366.50 2,374.50 2,342.58 822.27M -0.72% +2020-10-23 2,360.81 2,364.84 2,368.57 2,344.49 890.38M 0.24% +2020-10-22 2,355.05 2,355.61 2,360.22 2,339.73 815.61M -0.67% +2020-10-21 2,370.86 2,363.03 2,371.74 2,356.32 812.84M 0.53% +2020-10-20 2,358.41 2,333.56 2,358.41 2,322.06 874.29M 0.50% +2020-10-19 2,346.74 2,352.92 2,364.25 2,344.77 931.64M 0.22% +2020-10-16 2,341.53 2,363.88 2,370.73 2,325.03 920.20M -0.83% +2020-10-15 2,361.21 2,375.91 2,376.73 2,348.74 1.17B -0.81% +2020-10-14 2,380.48 2,403.74 2,405.56 2,375.54 901.18M -0.94% +2020-10-13 2,403.15 2,416.85 2,418.89 2,385.87 724.92M -0.02% +2020-10-12 2,403.73 2,404.18 2,409.42 2,393.74 843.57M 0.49% +2020-10-08 2,391.96 2,408.49 2,409.01 2,383.82 961.73M 0.21% +2020-10-07 2,386.94 2,350.82 2,387.45 2,347.82 737.99M 0.89% +2020-10-06 2,365.90 2,369.17 2,378.28 2,355.39 861.75M 0.34% +2020-10-05 2,358.00 2,330.55 2,364.73 2,327.83 763.62M 1.29% +2020-09-29 2,327.89 2,331.51 2,339.83 2,320.04 646.22M 0.86% +2020-09-28 2,308.08 2,301.16 2,314.81 2,291.32 605.98M 1.29% +2020-09-25 2,278.79 2,295.19 2,296.36 2,267.63 697.96M 0.27% +2020-09-24 2,272.70 2,295.62 2,309.74 2,268.88 714.88M -2.59% +2020-09-23 2,333.24 2,352.56 2,354.46 2,287.44 735.04M 0.03% +2020-09-22 2,332.59 2,388.14 2,388.49 2,323.58 1.05B -2.38% +2020-09-21 2,389.39 2,412.44 2,427.17 2,379.38 1.04B -0.95% +2020-09-18 2,412.40 2,413.53 2,417.81 2,396.33 756.52M 0.26% +2020-09-17 2,406.17 2,430.77 2,437.02 2,398.69 853.74M -1.22% +2020-09-16 2,435.92 2,442.72 2,450.53 2,429.94 772.94M -0.31% +2020-09-15 2,443.58 2,434.59 2,444.57 2,423.79 849.97M 0.65% +2020-09-14 2,427.91 2,418.33 2,429.07 2,410.79 963.08M 1.30% +2020-09-11 2,396.69 2,389.76 2,397.56 2,374.00 882.88M 0.01% +2020-09-10 2,396.48 2,404.83 2,406.68 2,388.56 1.06B 0.87% +2020-09-09 2,375.81 2,372.53 2,388.85 2,369.12 946.25M -1.09% +2020-09-08 2,401.91 2,402.66 2,407.56 2,391.43 979.36M 0.74% +2020-09-07 2,384.22 2,369.85 2,387.49 2,362.42 1.20B 0.67% +2020-09-04 2,368.25 2,332.68 2,371.02 2,332.68 1.35B -1.15% +2020-09-03 2,395.90 2,383.26 2,401.78 2,382.23 981.55M 1.33% +2020-09-02 2,364.37 2,363.43 2,369.57 2,341.29 1.43B 0.63% +2020-09-01 2,349.55 2,340.19 2,355.90 2,331.23 1.09B 1.01% +2020-08-31 2,326.17 2,377.09 2,381.50 2,326.06 1.65B -1.17% +2020-08-28 2,353.80 2,362.22 2,379.26 2,345.28 1.30B 0.40% +2020-08-27 2,344.45 2,371.95 2,373.36 2,344.38 913.92M -1.05% +2020-08-26 2,369.32 2,367.74 2,374.68 2,336.98 956.48M 0.11% +2020-08-25 2,366.73 2,352.15 2,369.78 2,340.97 771.58M 1.58% +2020-08-24 2,329.83 2,309.38 2,332.33 2,283.48 649.28M 1.10% +2020-08-21 2,304.59 2,306.16 2,329.34 2,280.97 865.73M 1.34% +2020-08-20 2,274.22 2,339.91 2,357.08 2,270.85 903.74M -3.66% +2020-08-19 2,360.54 2,370.87 2,380.10 2,353.17 637.96M 0.52% +2020-08-18 2,348.24 2,405.84 2,419.65 2,336.78 909.75M -2.46% +2020-08-14 2,407.49 2,427.85 2,435.00 2,383.69 968.12M -1.23% +2020-08-13 2,437.53 2,455.28 2,458.17 2,412.49 907.22M 0.21% +2020-08-12 2,432.35 2,414.78 2,432.35 2,393.27 763.73M 0.57% +2020-08-11 2,418.67 2,396.11 2,429.36 2,396.11 843.44M 1.35% +2020-08-10 2,386.38 2,353.92 2,390.51 2,349.33 784.62M 1.48% +2020-08-07 2,351.67 2,349.25 2,362.24 2,333.62 812.59M 0.39% +2020-08-06 2,342.61 2,322.64 2,352.48 2,322.64 797.15M 1.33% +2020-08-05 2,311.86 2,289.23 2,312.14 2,283.95 841.30M 1.40% +2020-08-04 2,279.97 2,272.33 2,284.66 2,269.69 722.91M 1.29% +2020-08-03 2,251.04 2,251.65 2,254.38 2,237.04 648.46M 0.07% +2020-07-31 2,249.37 2,278.53 2,281.41 2,248.49 739.69M -0.78% +2020-07-30 2,267.01 2,275.33 2,281.33 2,263.81 713.04M 0.17% +2020-07-29 2,263.16 2,258.35 2,276.79 2,252.24 899.49M 0.27% +2020-07-28 2,256.99 2,238.19 2,266.00 2,237.21 866.72M 1.76% +2020-07-27 2,217.86 2,203.48 2,231.25 2,203.48 928.62M 0.79% +2020-07-24 2,200.44 2,196.73 2,219.57 2,195.49 1.00B -0.71% +2020-07-23 2,216.19 2,227.24 2,227.24 2,202.99 934.54M -0.56% +2020-07-22 2,228.66 2,228.20 2,238.86 2,221.62 856.22M -0.01% +2020-07-21 2,228.83 2,219.19 2,234.86 2,214.28 918.48M 1.39% +2020-07-20 2,198.20 2,209.59 2,209.59 2,183.83 686.82M -0.14% +2020-07-17 2,201.19 2,187.85 2,204.20 2,187.85 569.30M 0.80% +2020-07-16 2,183.76 2,203.30 2,207.34 2,177.82 784.64M -0.82% +2020-07-15 2,201.88 2,208.73 2,216.97 2,190.66 830.27M 0.84% +2020-07-14 2,183.61 2,176.43 2,183.61 2,165.60 810.95M -0.11% +2020-07-13 2,186.06 2,170.51 2,188.80 2,163.07 650.23M 1.67% +2020-07-10 2,150.25 2,171.44 2,171.52 2,140.29 886.99M -0.81% +2020-07-09 2,167.90 2,171.15 2,181.48 2,166.74 619.37M 0.42% +2020-07-08 2,158.88 2,166.76 2,173.83 2,150.89 677.81M -0.24% +2020-07-07 2,164.17 2,202.04 2,206.79 2,164.03 847.43M -1.09% +2020-07-06 2,187.93 2,158.95 2,191.28 2,157.71 666.90M 1.65% +2020-07-03 2,152.41 2,147.89 2,153.54 2,135.30 770.05M 0.80% +2020-07-02 2,135.37 2,116.72 2,135.37 2,113.98 1.07M 1.36% +2020-07-01 2,106.70 2,128.81 2,133.55 2,101.33 1.12B -0.08% +2020-06-30 2,108.33 2,124.38 2,134.38 2,108.26 708.60M 0.71% +2020-06-29 2,093.48 2,105.54 2,120.50 2,087.84 643.16M -1.93% +2020-06-26 2,134.65 2,137.47 2,142.04 2,115.25 761.04M 1.05% +2020-06-25 2,112.37 2,130.45 2,143.33 2,112.37 1.02B -2.27% +2020-06-24 2,161.51 2,145.93 2,171.86 2,143.91 913.90M 1.42% +2020-06-23 2,131.24 2,149.13 2,158.15 2,110.51 917.57M 0.21% +2020-06-22 2,126.73 2,126.38 2,142.88 2,122.10 789.37M -0.68% +2020-06-19 2,141.32 2,153.09 2,153.57 2,108.91 1.08B 0.37% +2020-06-18 2,133.48 2,134.35 2,145.13 2,120.29 767.18M -0.35% +2020-06-17 2,141.05 2,133.18 2,154.37 2,105.26 927.52M 0.14% +2020-06-16 2,138.05 2,091.09 2,138.08 2,079.02 973.64M 5.28% +2020-06-15 2,030.82 2,114.41 2,129.67 2,030.82 1.07B -4.76% +2020-06-12 2,132.30 2,088.24 2,137.12 2,084.63 689.90M -2.04% +2020-06-11 2,176.78 2,184.36 2,200.72 2,148.51 827.38M -0.86% +2020-06-10 2,195.69 2,187.91 2,200.68 2,178.12 706.29M 0.31% +2020-06-09 2,188.92 2,206.23 2,212.17 2,166.01 817.08M 0.21% +2020-06-08 2,184.29 2,215.60 2,217.21 2,174.96 854.04M 0.11% +2020-06-05 2,181.87 2,151.17 2,187.25 2,138.18 854.59M 1.43% +2020-06-04 2,151.18 2,181.64 2,191.00 2,139.68 1.39B 0.19% +2020-06-03 2,147.00 2,108.55 2,156.55 2,107.69 1.15B 2.87% +2020-06-02 2,087.19 2,061.45 2,089.43 2,059.14 1.00B 1.07% +2020-06-01 2,065.08 2,037.04 2,065.38 2,035.63 997.35M 1.75% +2020-05-29 2,029.60 2,018.37 2,038.89 2,006.62 1.09B 0.05% +2020-05-28 2,028.54 2,047.08 2,054.52 2,003.75 1.17B -0.13% +2020-05-27 2,031.20 2,027.90 2,043.44 2,019.82 1.18B 0.07% +2020-05-26 2,029.78 2,001.00 2,029.89 1,997.94 1.02B 1.76% +2020-05-25 1,994.60 1,980.51 1,994.90 1,967.84 641.46M 1.24% +2020-05-22 1,970.13 2,001.60 2,002.65 1,961.40 847.47M -1.41% +2020-05-21 1,998.31 2,003.20 2,004.95 1,993.00 601.20M 0.44% +2020-05-20 1,989.64 1,972.12 1,992.20 1,972.12 699.45M 0.46% +2020-05-19 1,980.61 1,977.47 1,983.77 1,968.59 773.41M 2.25% +2020-05-18 1,937.11 1,934.51 1,943.07 1,921.14 761.69M 0.51% +2020-05-15 1,927.28 1,937.63 1,938.59 1,913.21 866.36M 0.12% +2020-05-14 1,924.96 1,922.44 1,931.43 1,913.49 760.65M -0.80% +2020-05-13 1,940.42 1,897.50 1,940.42 1,897.24 618.78M 0.95% +2020-05-12 1,922.17 1,938.62 1,938.62 1,905.17 799.93M -0.68% +2020-05-11 1,935.40 1,953.51 1,960.46 1,932.87 591.28M -0.54% +2020-05-08 1,945.82 1,944.94 1,956.89 1,942.54 784.77M 0.89% +2020-05-07 1,928.61 1,922.00 1,938.50 1,918.57 775.66M -0.01% +2020-05-06 1,928.76 1,919.45 1,928.76 1,902.55 1.08B 1.76% +2020-05-04 1,895.37 1,906.42 1,918.66 1,894.29 1.15B -2.68% +2020-04-29 1,947.56 1,936.89 1,957.51 1,934.31 1.98B 0.70% +2020-04-28 1,934.09 1,931.25 1,941.79 1,911.63 1.17B 0.59% +2020-04-27 1,922.77 1,897.06 1,929.82 1,894.62 735.66M 1.79% +2020-04-24 1,889.01 1,906.07 1,908.29 1,880.71 933.92M -1.34% +2020-04-23 1,914.73 1,907.45 1,923.53 1,895.98 683.72M 0.98% +2020-04-22 1,896.15 1,855.51 1,897.90 1,844.85 820.36M 0.89% +2020-04-21 1,879.38 1,886.78 1,898.32 1,841.66 1.17B -1.00% +2020-04-20 1,898.36 1,908.34 1,925.25 1,893.17 1.09B -0.84% +2020-04-17 1,914.53 1,893.31 1,926.02 1,893.19 1.67B 3.09% +2020-04-16 1,857.07 1,839.51 1,862.23 1,828.13 878.34M 0.00% +2020-04-14 1,857.08 1,846.41 1,864.46 1,837.17 886.77M 1.72% +2020-04-13 1,825.76 1,853.30 1,853.30 1,825.76 1.02B -1.88% +2020-04-10 1,860.70 1,835.76 1,861.10 1,824.43 992.55M 1.33% +2020-04-09 1,836.21 1,838.09 1,839.33 1,818.30 920.57M 1.61% +2020-04-08 1,807.14 1,815.75 1,842.16 1,801.80 907.49M -0.90% +2020-04-07 1,823.60 1,826.72 1,838.97 1,791.92 951.74M 1.77% +2020-04-06 1,791.88 1,745.25 1,794.19 1,742.67 1.22B 3.85% +2020-04-03 1,725.44 1,731.17 1,743.91 1,706.68 1.00B 0.03% +2020-04-02 1,724.86 1,693.53 1,726.76 1,664.13 766.31M 2.34% +2020-04-01 1,685.46 1,737.28 1,762.44 1,685.37 1.24B -3.94% +2020-03-31 1,754.64 1,739.29 1,757.81 1,722.62 1.04B 2.19% +2020-03-30 1,717.12 1,670.34 1,729.63 1,659.95 767.78M -0.04% +2020-03-27 1,717.73 1,756.07 1,759.05 1,668.21 1.08B 1.87% +2020-03-26 1,686.24 1,699.11 1,735.75 1,679.23 992.47M -1.09% +2020-03-25 1,704.76 1,668.19 1,707.64 1,645.28 872.81M 5.89% +2020-03-24 1,609.97 1,523.69 1,609.97 1,508.68 679.29M 8.60% +2020-03-23 1,482.46 1,474.45 1,516.75 1,458.41 647.53M -5.34% +2020-03-20 1,566.15 1,498.49 1,566.82 1,466.48 817.02M 7.44% +2020-03-19 1,457.64 1,626.09 1,626.09 1,439.43 977.67M -8.39% +2020-03-18 1,591.20 1,686.12 1,693.95 1,591.12 728.01M -4.86% +2020-03-17 1,672.44 1,640.84 1,722.97 1,637.88 649.78M -2.47% +2020-03-16 1,714.86 1,805.43 1,805.43 1,714.38 682.00M -3.19% +2020-03-13 1,771.44 1,722.68 1,809.31 1,680.60 1.04B -3.43% +2020-03-12 1,834.33 1,887.97 1,897.23 1,808.56 850.34M -3.87% +2020-03-11 1,908.27 1,965.67 1,967.70 1,898.27 679.72M -2.78% +2020-03-10 1,962.93 1,942.85 1,968.17 1,934.72 638.56M 0.42% +2020-03-09 1,954.77 1,981.02 1,989.50 1,946.90 666.87M -4.19% +2020-03-06 2,040.22 2,053.09 2,062.57 2,032.13 865.59M -2.16% +2020-03-05 2,085.26 2,078.11 2,089.08 2,059.99 675.20M 1.26% +2020-03-04 2,059.33 2,005.81 2,063.59 2,005.81 606.29M 2.24% +2020-03-03 2,014.15 2,051.85 2,051.85 2,009.39 615.69M 0.58% +2020-03-02 2,002.51 1,997.03 2,017.07 1,969.34 528.10M 0.78% +2020-02-28 1,987.01 2,020.17 2,031.01 1,980.82 671.55M -3.30% +2020-02-27 2,054.89 2,073.87 2,085.40 2,049.15 562.77M -1.05% +2020-02-26 2,076.77 2,064.07 2,089.64 2,059.13 810.94M -1.28% +2020-02-25 2,103.61 2,075.55 2,105.49 2,071.50 1.57B 1.18% +2020-02-24 2,079.04 2,114.04 2,120.06 2,079.03 948.62M -3.87% +2020-02-21 2,162.84 2,165.65 2,184.43 2,160.28 635.47M -1.49% +2020-02-20 2,195.50 2,223.55 2,228.18 2,186.72 709.56M -0.67% +2020-02-19 2,210.34 2,222.51 2,226.00 2,191.20 591.16M 0.07% +2020-02-18 2,208.88 2,225.98 2,232.93 2,205.21 470.42M -1.48% +2020-02-17 2,242.17 2,243.07 2,250.05 2,230.26 458.25M -0.06% +2020-02-14 2,243.59 2,232.71 2,251.50 2,221.90 597.22M 0.48% +2020-02-13 2,232.96 2,245.72 2,255.49 2,230.30 638.67M -0.24% +2020-02-12 2,238.38 2,225.95 2,242.24 2,214.77 632.46M 0.69% +2020-02-11 2,223.12 2,213.50 2,233.32 2,211.25 526.21M 1.00% +2020-02-10 2,201.07 2,185.63 2,203.39 2,180.51 609.57M -0.49% +2020-02-07 2,211.95 2,221.49 2,223.92 2,198.14 800.34M -0.72% +2020-02-06 2,227.94 2,184.77 2,229.99 2,182.25 695.22M 2.88% +2020-02-05 2,165.63 2,177.26 2,181.52 2,154.88 574.40M 0.36% +2020-02-04 2,157.90 2,121.22 2,162.32 2,120.53 624.64M 1.84% +2020-02-03 2,118.88 2,086.61 2,126.73 2,082.74 836.70M -0.01% +2020-01-31 2,119.01 2,160.60 2,167.23 2,119.01 710.51M -1.35% +2020-01-30 2,148.00 2,181.54 2,187.45 2,139.72 602.84M -1.71% +2020-01-29 2,185.28 2,188.18 2,195.45 2,172.33 692.30M 0.39% +2020-01-28 2,176.72 2,192.22 2,199.93 2,166.23 808.88M -3.09% +2020-01-23 2,246.13 2,254.54 2,260.63 2,241.94 509.61M -0.93% +2020-01-22 2,267.25 2,238.53 2,269.27 2,235.13 608.51M 1.23% +2020-01-21 2,239.69 2,259.81 2,266.31 2,238.25 770.32M -1.01% +2020-01-20 2,262.64 2,261.40 2,277.23 2,258.09 545.49M 0.54% +2020-01-17 2,250.57 2,261.57 2,268.71 2,245.58 580.82M 0.11% +2020-01-16 2,248.05 2,231.93 2,249.09 2,225.41 808.33M 0.77% +2020-01-15 2,230.98 2,229.80 2,238.21 2,223.39 746.16M -0.35% +2020-01-14 2,238.88 2,243.06 2,250.79 2,232.94 835.90M 0.43% +2020-01-13 2,229.26 2,204.49 2,230.43 2,204.49 488.29M 1.04% +2020-01-10 2,206.39 2,189.48 2,206.92 2,188.10 594.54M 0.91% +2020-01-09 2,186.45 2,182.20 2,186.45 2,172.16 592.60M 1.63% +2020-01-08 2,151.31 2,156.27 2,162.32 2,137.72 913.83M -1.11% +2020-01-07 2,175.54 2,166.60 2,181.62 2,164.27 568.24M 0.95% +2020-01-06 2,155.07 2,154.97 2,164.42 2,149.95 592.67M -0.98% +2020-01-03 2,176.46 2,192.58 2,203.38 2,165.39 631.56M 0.06% +2020-01-02 2,175.17 2,201.21 2,202.32 2,171.84 494.68M -1.02% +2019-12-30 2,197.67 2,202.62 2,208.04 2,195.65 416.40M -0.30% +2019-12-27 2,204.21 2,183.70 2,215.55 2,177.40 490.17M 0.29% +2019-12-26 2,197.93 2,192.22 2,198.01 2,183.90 571.31M 0.36% +2019-12-24 2,190.08 2,206.23 2,206.23 2,187.58 569.97M -0.62% +2019-12-23 2,203.71 2,208.22 2,209.20 2,196.43 502.03M -0.02% +2019-12-20 2,204.18 2,205.57 2,206.82 2,194.80 646.68M 0.35% +2019-12-19 2,196.56 2,199.42 2,204.73 2,186.59 643.14M 0.08% +2019-12-18 2,194.76 2,194.92 2,204.04 2,187.32 591.11M -0.04% +2019-12-17 2,195.68 2,179.40 2,196.01 2,171.09 599.53M 1.27% +2019-12-16 2,168.15 2,168.05 2,175.01 2,166.29 377.05M -0.10% +2019-12-13 2,170.25 2,164.63 2,170.25 2,159.45 540.03M 1.54% +2019-12-12 2,137.35 2,120.13 2,138.93 2,120.13 584.64M 1.51% +2019-12-11 2,105.62 2,098.28 2,109.22 2,092.48 668.73M 0.36% +2019-12-10 2,098.00 2,081.22 2,100.48 2,080.16 500.06M 0.45% +2019-12-09 2,088.65 2,091.94 2,093.81 2,084.31 393.13M 0.33% +2019-12-06 2,081.85 2,072.44 2,084.44 2,070.17 440.19M 1.02% +2019-12-05 2,060.74 2,078.31 2,084.29 2,053.56 472.19M -0.39% +2019-12-04 2,068.89 2,070.84 2,072.91 2,057.45 347.00M -0.73% +2019-12-03 2,084.07 2,075.02 2,085.71 2,066.60 450.04M -0.38% +2019-12-02 2,091.92 2,097.55 2,103.87 2,088.92 385.34M 0.19% +2019-11-29 2,087.96 2,125.53 2,125.53 2,085.10 433.26M -1.45% +2019-11-28 2,118.60 2,116.93 2,127.75 2,116.58 335.23M -0.43% +2019-11-27 2,127.85 2,134.47 2,136.30 2,118.07 367.80M 0.31% +2019-11-26 2,121.35 2,129.27 2,139.64 2,120.85 532.60M -0.10% +2019-11-25 2,123.50 2,117.14 2,130.04 2,116.07 397.68M 1.02% +2019-11-22 2,101.96 2,098.89 2,106.42 2,093.99 519.85M 0.26% +2019-11-21 2,096.60 2,123.65 2,125.36 2,088.19 579.55M -1.35% +2019-11-20 2,125.32 2,140.06 2,145.97 2,123.80 581.06M -1.30% +2019-11-19 2,153.24 2,151.04 2,154.41 2,137.01 826.88M -0.34% +2019-11-18 2,160.69 2,161.89 2,165.89 2,151.97 489.23M -0.07% +2019-11-15 2,162.18 2,137.96 2,165.02 2,135.26 556.25M 1.07% +2019-11-14 2,139.23 2,127.54 2,139.23 2,121.32 521.11M 0.79% +2019-11-13 2,122.45 2,132.48 2,133.37 2,118.67 664.36M -0.86% +2019-11-12 2,140.92 2,131.26 2,140.94 2,121.80 610.43M 0.79% +2019-11-11 2,124.09 2,139.07 2,139.07 2,119.07 617.27M -0.61% +2019-11-08 2,137.23 2,154.18 2,155.94 2,133.75 574.13M -0.33% +2019-11-07 2,144.29 2,141.05 2,147.01 2,135.45 425.66M 0.01% +2019-11-06 2,144.15 2,142.69 2,156.23 2,138.83 410.08M 0.07% +2019-11-05 2,142.64 2,133.66 2,143.12 2,128.70 400.64M 0.58% +2019-11-04 2,130.24 2,111.32 2,130.83 2,111.32 476.26M 1.43% +2019-11-01 2,100.20 2,084.79 2,100.42 2,081.53 418.31M 0.80% +2019-10-31 2,083.48 2,089.22 2,103.71 2,083.48 461.32M 0.15% +2019-10-30 2,080.27 2,093.51 2,093.51 2,075.54 415.55M -0.59% +2019-10-29 2,092.69 2,103.92 2,105.17 2,088.04 357.66M -0.04% +2019-10-28 2,093.60 2,096.67 2,104.39 2,089.76 269.23M 0.27% +2019-10-25 2,087.89 2,091.16 2,091.24 2,079.30 348.69M 0.11% +2019-10-24 2,085.66 2,089.85 2,089.85 2,067.90 367.72M 0.24% +2019-10-23 2,080.62 2,086.81 2,088.25 2,074.88 429.45M -0.39% +2019-10-22 2,088.86 2,076.29 2,093.81 2,073.08 504.06M 1.16% +2019-10-21 2,064.84 2,067.97 2,067.97 2,059.33 606.11M 0.20% +2019-10-18 2,060.69 2,082.23 2,088.54 2,057.89 516.69M -0.83% +2019-10-17 2,077.94 2,081.76 2,087.15 2,072.49 314.18M -0.23% +2019-10-16 2,082.83 2,080.92 2,090.01 2,073.80 524.54M 0.71% +2019-10-15 2,068.17 2,064.78 2,073.21 2,064.34 464.53M 0.04% +2019-10-14 2,067.40 2,068.13 2,075.10 2,065.53 511.22M 1.11% +2019-10-11 2,044.61 2,048.08 2,053.94 2,040.48 381.15M 0.81% +2019-10-10 2,028.15 2,030.13 2,040.88 2,010.90 445.85M -0.88% +2019-10-08 2,046.25 2,029.37 2,046.81 2,024.63 437.52M 1.21% +2019-10-07 2,021.73 2,031.53 2,034.94 2,016.19 322.18M 0.05% +2019-10-04 2,020.69 2,028.40 2,039.43 2,020.69 402.94M -0.55% +2019-10-02 2,031.91 2,058.23 2,058.23 2,031.91 414.46M -1.95% +2019-10-01 2,072.42 2,062.44 2,077.48 2,057.91 389.34M 0.45% +2019-09-30 2,063.05 2,045.77 2,064.99 2,042.01 327.62M 0.64% +2019-09-27 2,049.93 2,066.96 2,066.96 2,044.75 285.94M -1.19% +2019-09-26 2,074.52 2,082.66 2,087.33 2,064.34 430.58M 0.05% +2019-09-25 2,073.39 2,093.47 2,095.27 2,072.41 651.55M -1.32% +2019-09-24 2,101.04 2,090.19 2,101.63 2,085.91 535.77M 0.45% +2019-09-23 2,091.70 2,087.70 2,095.54 2,085.60 420.95M 0.01% +2019-09-20 2,091.52 2,080.86 2,092.37 2,077.30 589.92M 0.54% +2019-09-19 2,080.35 2,070.53 2,089.81 2,070.53 493.04M 0.46% +2019-09-18 2,070.73 2,064.42 2,075.63 2,058.52 613.15M 0.41% +2019-09-17 2,062.33 2,058.72 2,066.33 2,055.17 508.00M 0.01% +2019-09-16 2,062.22 2,056.26 2,062.22 2,044.80 493.52M 0.64% +2019-09-11 2,049.20 2,043.72 2,050.80 2,040.04 429.08M 0.84% +2019-09-10 2,032.08 2,024.79 2,034.28 2,021.58 504.39M 0.62% +2019-09-09 2,019.55 2,013.38 2,029.80 2,013.28 511.82M 0.52% +2019-09-06 2,009.13 2,016.11 2,017.20 2,005.69 384.44M 0.22% +2019-09-05 2,004.75 1,993.62 2,015.39 1,992.51 488.07M 0.82% +2019-09-04 1,988.53 1,962.43 1,988.53 1,962.08 348.72M 1.16% +2019-09-03 1,965.69 1,966.50 1,976.37 1,960.15 342.08M -0.18% +2019-09-02 1,969.19 1,961.19 1,973.25 1,958.59 262.15M 0.07% +2019-08-30 1,967.79 1,951.66 1,971.21 1,951.30 317.73M 1.78% +2019-08-29 1,933.41 1,943.55 1,947.15 1,928.49 285.10M -0.40% +2019-08-28 1,941.09 1,929.96 1,943.62 1,926.43 284.34M 0.86% +2019-08-27 1,924.60 1,928.98 1,937.42 1,919.28 427.04M 0.43% +2019-08-26 1,916.31 1,915.34 1,924.49 1,909.92 324.85M -1.64% +2019-08-23 1,948.30 1,942.42 1,953.85 1,940.60 381.09M -0.14% +2019-08-22 1,951.01 1,966.60 1,967.96 1,951.01 435.56M -0.69% +2019-08-21 1,964.65 1,954.57 1,971.12 1,954.47 391.57M 0.22% +2019-08-20 1,960.25 1,942.99 1,964.16 1,937.53 463.60M 1.05% +2019-08-19 1,939.90 1,936.64 1,943.09 1,931.44 481.02M 0.66% +2019-08-16 1,927.17 1,921.49 1,927.70 1,911.72 421.68M -0.58% +2019-08-14 1,938.37 1,946.18 1,952.22 1,937.23 699.59M 0.65% +2019-08-13 1,925.83 1,928.76 1,937.68 1,923.58 660.04M -0.85% +2019-08-12 1,942.29 1,941.53 1,949.19 1,933.25 427.14M 0.23% +2019-08-09 1,937.75 1,940.06 1,946.94 1,936.14 654.34M 0.89% +2019-08-08 1,920.61 1,926.28 1,937.95 1,915.81 777.16M 0.57% +2019-08-07 1,909.71 1,925.33 1,929.29 1,901.61 760.78M -0.41% +2019-08-06 1,917.50 1,900.36 1,948.53 1,891.81 739.59M -1.51% +2019-08-05 1,946.98 1,985.93 1,987.64 1,945.39 639.60M -2.56% +2019-08-02 1,998.13 1,995.31 2,005.31 1,987.12 438.54M -0.95% +2019-08-01 2,017.34 2,015.09 2,032.23 2,009.33 461.74M -0.36% +2019-07-31 2,024.55 2,036.46 2,041.16 2,010.95 589.39M -0.69% +2019-07-30 2,038.68 2,035.32 2,044.59 2,032.61 547.03M 0.45% +2019-07-29 2,029.48 2,059.13 2,063.13 2,025.01 608.67M -1.78% +2019-07-26 2,066.26 2,063.35 2,068.16 2,054.64 589.07M -0.40% +2019-07-25 2,074.48 2,085.67 2,088.81 2,061.08 598.63M -0.38% +2019-07-24 2,082.30 2,097.16 2,105.68 2,080.66 851.39M -0.91% +2019-07-23 2,101.45 2,095.76 2,106.39 2,095.38 648.12M 0.39% +2019-07-22 2,093.34 2,090.35 2,099.34 2,087.51 332.63M -0.05% +2019-07-19 2,094.36 2,080.21 2,096.73 2,076.51 394.90M 1.35% +2019-07-18 2,066.55 2,068.66 2,073.20 2,061.33 446.64M -0.31% +2019-07-17 2,072.92 2,079.91 2,080.01 2,063.49 761.63M -0.91% +2019-07-16 2,091.87 2,084.46 2,096.67 2,078.74 682.80M 0.45% +2019-07-15 2,082.48 2,083.39 2,088.34 2,073.10 463.52M -0.20% +2019-07-12 2,086.66 2,083.53 2,090.43 2,077.35 403.94M 0.29% +2019-07-11 2,080.58 2,070.59 2,088.24 2,070.21 376.68M 1.06% +2019-07-10 2,058.78 2,061.55 2,068.20 2,056.48 355.68M 0.33% +2019-07-09 2,052.03 2,070.35 2,075.30 2,052.03 440.12M -0.59% +2019-07-08 2,064.17 2,091.91 2,092.54 2,063.78 515.95M -2.20% +2019-07-05 2,110.59 2,111.00 2,115.43 2,096.23 459.39M 0.09% +2019-07-04 2,108.73 2,102.36 2,108.80 2,088.97 446.93M 0.61% +2019-07-03 2,096.02 2,120.75 2,127.71 2,093.32 522.71M -1.23% +2019-07-02 2,122.02 2,122.07 2,130.86 2,112.52 460.83M -0.36% +2019-07-01 2,129.74 2,147.24 2,147.24 2,126.87 412.29M -0.04% +2019-06-28 2,130.62 2,135.06 2,139.24 2,123.97 537.27M -0.17% +2019-06-27 2,134.32 2,120.73 2,141.27 2,118.22 644.90M 0.59% +2019-06-26 2,121.85 2,120.20 2,128.25 2,115.72 736.85M 0.01% +2019-06-25 2,121.64 2,125.74 2,136.24 2,115.11 643.00M -0.22% +2019-06-24 2,126.33 2,130.32 2,134.48 2,123.88 669.64M 0.03% +2019-06-21 2,125.62 2,132.38 2,132.68 2,120.15 692.03M -0.27% +2019-06-20 2,131.29 2,121.78 2,131.77 2,120.42 1.01B 0.31% +2019-06-19 2,124.78 2,119.54 2,126.74 2,117.64 862.98M 1.24% +2019-06-18 2,098.71 2,089.31 2,103.02 2,089.31 600.96M 0.38% +2019-06-17 2,090.73 2,091.71 2,103.59 2,087.25 561.55M -0.22% +2019-06-14 2,095.41 2,096.32 2,103.02 2,087.47 473.37M -0.37% +2019-06-13 2,103.15 2,104.46 2,108.01 2,081.92 553.39M -0.27% +2019-06-12 2,108.75 2,111.66 2,118.89 2,104.41 693.51M -0.14% +2019-06-11 2,111.81 2,096.09 2,114.57 2,094.60 550.74M 0.59% +2019-06-10 2,099.49 2,087.37 2,099.65 2,075.51 457.64M 1.31% +2019-06-07 2,072.33 2,070.78 2,081.16 2,057.97 368.39M 0.16% +2019-06-05 2,069.11 2,084.16 2,086.49 2,065.71 380.16M 0.10% +2019-06-04 2,066.97 2,066.78 2,072.19 2,060.98 435.99M -0.04% +2019-06-03 2,067.85 2,031.03 2,070.58 2,029.17 387.14M 1.28% +2019-05-31 2,041.74 2,029.03 2,048.90 2,022.97 439.18M 0.14% +2019-05-30 2,038.80 2,024.33 2,040.66 2,023.91 461.85M 0.77% +2019-05-29 2,023.32 2,046.71 2,046.71 2,016.25 380.89M -1.25% +2019-05-28 2,048.83 2,044.77 2,058.42 2,038.52 494.48M 0.23% +2019-05-27 2,044.21 2,044.25 2,055.13 2,035.87 351.62M -0.05% +2019-05-24 2,045.31 2,047.30 2,057.38 2,035.98 480.65M -0.69% +2019-05-23 2,059.59 2,063.25 2,065.86 2,046.82 509.27M -0.26% +2019-05-22 2,064.86 2,068.65 2,070.80 2,048.01 509.97M 0.18% +2019-05-21 2,061.25 2,056.95 2,076.47 2,053.69 526.86M 0.27% +2019-05-20 2,055.71 2,066.53 2,077.10 2,051.69 640.20M 0.00% +2019-05-17 2,055.80 2,081.57 2,082.83 2,053.79 537.38M -0.58% +2019-05-16 2,067.69 2,094.88 2,095.58 2,062.44 745.16M -1.20% +2019-05-15 2,092.78 2,081.92 2,100.01 2,076.46 577.79M 0.53% +2019-05-14 2,081.84 2,060.24 2,093.41 2,056.74 696.20M 0.14% +2019-05-13 2,079.01 2,091.80 2,101.09 2,077.72 505.75M -1.38% +2019-05-10 2,108.04 2,118.42 2,124.92 2,090.39 714.77M 0.29% +2019-05-09 2,102.01 2,159.79 2,164.98 2,102.01 743.51M -3.04% +2019-05-08 2,168.01 2,151.34 2,179.34 2,151.34 456.33M -0.41% +2019-05-07 2,176.99 2,172.39 2,179.51 2,160.44 484.10M -0.88% +2019-05-03 2,196.32 2,209.44 2,211.36 2,192.36 617.88M -0.74% +2019-05-02 2,212.75 2,192.94 2,217.03 2,191.30 369.06M 0.42% +2019-04-30 2,203.59 2,213.43 2,215.77 2,186.33 381.41M -0.58% +2019-04-29 2,216.43 2,183.41 2,216.43 2,181.82 380.82M 1.70% +2019-04-26 2,179.31 2,178.13 2,186.52 2,168.15 570.17M -0.51% +2019-04-25 2,190.50 2,195.47 2,200.89 2,187.44 441.14M -0.48% +2019-04-24 2,201.03 2,229.75 2,229.75 2,190.29 575.10M -0.88% +2019-04-23 2,220.51 2,217.61 2,223.92 2,212.14 481.18M 0.17% +2019-04-22 2,216.65 2,218.50 2,227.94 2,207.25 493.98M 0.02% +2019-04-19 2,216.15 2,223.42 2,225.37 2,215.58 525.26M 0.11% +2019-04-18 2,213.77 2,248.80 2,250.11 2,210.43 573.34M -1.43% +2019-04-17 2,245.89 2,249.05 2,252.05 2,242.01 452.47M -0.12% +2019-04-16 2,248.63 2,241.06 2,249.89 2,235.72 569.06M 0.26% +2019-04-15 2,242.88 2,242.31 2,251.22 2,240.29 404.16M 0.42% +2019-04-12 2,233.45 2,221.10 2,233.45 2,212.88 449.63M 0.41% +2019-04-11 2,224.44 2,227.69 2,230.41 2,217.18 402.02M 0.00% +2019-04-10 2,224.39 2,206.20 2,225.02 2,203.82 399.69M 0.49% +2019-04-09 2,213.56 2,212.32 2,221.62 2,203.54 414.81M 0.13% +2019-04-08 2,210.60 2,217.66 2,217.87 2,202.49 347.91M 0.04% +2019-04-05 2,209.61 2,206.36 2,214.82 2,205.26 517.15M 0.14% +2019-04-04 2,206.53 2,201.04 2,216.15 2,198.66 431.01M 0.15% +2019-04-03 2,203.27 2,176.81 2,203.29 2,172.83 358.64M 1.20% +2019-04-02 2,177.18 2,177.20 2,181.37 2,171.84 257.45M 0.41% +2019-04-01 2,168.28 2,153.31 2,171.49 2,153.31 263.31M 1.29% +2019-03-29 2,140.67 2,138.45 2,143.30 2,124.07 364.62M 0.59% +2019-03-28 2,128.10 2,131.25 2,136.40 2,120.93 288.04M -0.82% +2019-03-27 2,145.62 2,147.19 2,152.91 2,132.42 363.17M -0.15% +2019-03-26 2,148.80 2,152.98 2,153.90 2,143.63 301.25M 0.18% +2019-03-25 2,144.86 2,158.80 2,159.25 2,143.70 307.07M -1.92% +2019-03-22 2,186.95 2,192.72 2,195.42 2,178.77 333.62M 0.09% +2019-03-21 2,184.88 2,183.11 2,200.32 2,173.70 342.75M 0.36% +2019-03-20 2,177.10 2,171.41 2,177.19 2,152.21 317.61M -0.02% +2019-03-19 2,177.62 2,183.03 2,183.76 2,171.05 319.70M -0.09% +2019-03-18 2,179.49 2,179.69 2,183.90 2,172.34 257.95M 0.16% +2019-03-15 2,176.11 2,152.96 2,181.77 2,152.59 387.14M 0.95% +2019-03-14 2,155.68 2,154.35 2,158.34 2,142.31 341.01M 0.34% +2019-03-13 2,148.41 2,152.66 2,154.11 2,134.16 285.60M -0.41% +2019-03-12 2,157.18 2,154.61 2,161.69 2,150.96 355.28M 0.89% +2019-03-11 2,138.10 2,140.29 2,145.31 2,125.54 272.10M 0.03% +2019-03-08 2,137.44 2,152.80 2,159.67 2,137.44 313.31M -1.31% +2019-03-07 2,165.79 2,173.19 2,181.19 2,155.19 292.58M -0.45% +2019-03-06 2,175.60 2,177.11 2,179.01 2,168.46 328.94M -0.17% +2019-03-05 2,179.23 2,183.35 2,185.74 2,171.33 313.14M -0.52% +2019-03-04 2,190.66 2,210.97 2,216.02 2,188.56 373.17M -0.22% +2019-02-28 2,195.44 2,231.58 2,233.93 2,195.44 510.02M -1.76% +2019-02-27 2,234.79 2,234.46 2,237.77 2,228.16 301.51M 0.37% +2019-02-26 2,226.60 2,230.37 2,235.70 2,221.76 331.96M -0.27% +2019-02-25 2,232.56 2,241.13 2,241.76 2,224.64 339.23M 0.09% +2019-02-22 2,230.50 2,222.32 2,230.50 2,217.08 409.31M 0.08% +2019-02-21 2,228.66 2,224.26 2,234.31 2,213.19 382.51M -0.05% +2019-02-20 2,229.76 2,216.74 2,234.68 2,213.83 374.34M 1.09% +2019-02-19 2,205.63 2,208.96 2,213.87 2,193.34 389.09M -0.24% +2019-02-18 2,210.89 2,207.36 2,217.32 2,203.00 314.37M 0.67% +2019-02-15 2,196.09 2,210.94 2,210.94 2,187.71 400.59M -1.34% +2019-02-14 2,225.85 2,195.92 2,225.85 2,186.09 573.36M 1.11% +2019-02-13 2,201.48 2,200.00 2,203.71 2,194.75 421.99M 0.50% +2019-02-12 2,190.47 2,182.71 2,195.05 2,178.59 429.94M 0.45% +2019-02-11 2,180.73 2,180.54 2,181.58 2,167.36 406.06M 0.17% +2019-02-08 2,177.05 2,192.01 2,192.48 2,171.96 391.03M -1.20% +2019-02-07 2,203.42 2,215.77 2,215.79 2,196.77 427.84M 0.00% +2019-02-01 2,203.46 2,211.93 2,218.78 2,201.41 479.38M -0.06% +2019-01-31 2,204.85 2,222.88 2,222.88 2,201.22 545.25M -0.06% +2019-01-30 2,206.20 2,183.49 2,206.20 2,177.88 480.39M 1.05% +2019-01-29 2,183.36 2,172.83 2,183.36 2,162.53 552.59M 0.28% +2019-01-28 2,177.30 2,184.41 2,188.15 2,169.17 371.62M -0.02% +2019-01-25 2,177.73 2,147.92 2,178.01 2,146.64 410.00M 1.52% +2019-01-24 2,145.03 2,127.88 2,145.08 2,125.48 413.65M 0.81% +2019-01-23 2,127.78 2,108.72 2,131.05 2,106.74 408.60M 0.47% +2019-01-22 2,117.77 2,126.03 2,129.37 2,108.91 419.44M -0.32% +2019-01-21 2,124.61 2,133.87 2,134.17 2,114.45 398.03M 0.02% +2019-01-18 2,124.28 2,116.43 2,124.50 2,113.44 456.74M 0.82% +2019-01-17 2,107.06 2,110.14 2,117.43 2,101.70 475.88M 0.05% +2019-01-16 2,106.10 2,098.65 2,106.35 2,091.92 500.08M 0.43% +2019-01-15 2,097.18 2,069.14 2,098.01 2,067.58 439.49M 1.58% +2019-01-14 2,064.52 2,070.49 2,073.94 2,059.46 432.89M -0.53% +2019-01-11 2,075.57 2,070.36 2,076.99 2,063.99 380.06M 0.60% +2019-01-10 2,063.28 2,065.73 2,072.81 2,057.16 382.88M -0.07% +2019-01-09 2,064.71 2,034.19 2,068.23 2,034.19 386.25M 1.95% +2019-01-08 2,025.27 2,038.68 2,042.70 2,023.59 397.83M -0.58% +2019-01-07 2,037.10 2,034.24 2,048.06 2,030.90 440.19M 1.34% +2019-01-04 2,010.25 1,992.40 2,011.56 1,984.53 408.99M 0.83% +2019-01-03 1,993.70 2,011.81 2,014.72 1,991.65 427.98M -0.81% +2019-01-02 2,010.00 2,050.55 2,053.45 2,004.27 326.37M -1.52% +2018-12-28 2,041.04 2,036.70 2,046.97 2,035.41 352.68M 0.62% +2018-12-27 2,028.44 2,032.09 2,035.57 2,021.39 398.02M 0.02% +2018-12-26 2,028.01 2,028.81 2,037.83 2,014.28 321.50M -1.31% +2018-12-24 2,055.01 2,050.38 2,059.94 2,046.18 285.28M -0.31% +2018-12-21 2,061.49 2,052.70 2,061.51 2,049.76 311.39M 0.07% +2018-12-20 2,060.12 2,063.70 2,071.08 2,047.52 421.06M -0.90% +2018-12-19 2,078.84 2,068.95 2,080.65 2,063.01 418.80M 0.81% +2018-12-18 2,062.11 2,057.39 2,074.31 2,054.26 429.53M -0.43% +2018-12-17 2,071.09 2,071.21 2,075.93 2,065.51 444.52M 0.08% +2018-12-14 2,069.38 2,095.64 2,095.64 2,061.40 448.24M -1.25% +2018-12-13 2,095.55 2,087.43 2,104.43 2,084.37 379.82M 0.62% +2018-12-12 2,082.57 2,062.77 2,084.77 2,061.13 457.13M 1.44% +2018-12-11 2,052.97 2,058.16 2,060.94 2,047.17 273.93M -0.04% +2018-12-10 2,053.79 2,048.45 2,061.78 2,043.21 344.16M -1.06% +2018-12-07 2,075.76 2,081.68 2,086.84 2,065.62 371.59M 0.34% +2018-12-06 2,068.69 2,094.62 2,094.62 2,064.00 537.41M -1.55% +2018-12-05 2,101.31 2,086.57 2,107.69 2,086.57 492.72M -0.62% +2018-12-04 2,114.35 2,125.67 2,128.94 2,105.45 507.52M -0.82% +2018-12-03 2,131.93 2,127.78 2,136.64 2,113.60 436.59M 1.67% +2018-11-30 2,096.86 2,116.83 2,122.33 2,093.83 427.35M -0.82% +2018-11-29 2,114.10 2,133.95 2,136.74 2,108.90 307.23M 0.28% +2018-11-28 2,108.22 2,104.13 2,108.65 2,094.32 300.08M 0.42% +2018-11-27 2,099.42 2,091.75 2,102.29 2,079.49 239.21M 0.79% +2018-11-26 2,083.02 2,060.17 2,083.96 2,060.17 237.71M 1.24% +2018-11-23 2,057.48 2,073.26 2,075.91 2,047.96 227.20M -0.60% +2018-11-22 2,069.95 2,079.01 2,081.75 2,066.20 242.50M -0.32% +2018-11-21 2,076.55 2,057.07 2,077.49 2,049.76 267.90M -0.29% +2018-11-20 2,082.58 2,074.67 2,089.54 2,074.67 281.68M -0.86% +2018-11-19 2,100.56 2,096.13 2,111.39 2,089.37 273.20M 0.39% +2018-11-16 2,092.40 2,097.94 2,103.11 2,086.54 301.60M 0.21% +2018-11-15 2,088.06 2,061.47 2,088.61 2,058.73 351.04M 0.97% +2018-11-14 2,068.05 2,071.41 2,075.12 2,060.86 339.05M -0.15% +2018-11-13 2,071.23 2,047.62 2,072.03 2,032.05 383.42M -0.44% +2018-11-12 2,080.44 2,065.92 2,087.24 2,065.52 295.53M -0.27% +2018-11-09 2,086.09 2,093.89 2,101.92 2,082.47 298.07M -0.31% +2018-11-08 2,092.63 2,109.97 2,120.88 2,092.36 328.03M 0.67% +2018-11-07 2,078.69 2,090.32 2,107.63 2,072.48 485.22M -0.52% +2018-11-06 2,089.62 2,085.81 2,092.61 2,068.59 315.82M 0.61% +2018-11-05 2,076.92 2,079.81 2,080.49 2,052.67 361.30M -0.91% +2018-11-02 2,096.00 2,046.61 2,096.63 2,044.94 371.98M 3.53% +2018-11-01 2,024.46 2,035.11 2,054.22 2,023.43 343.81M -0.26% +2018-10-31 2,029.69 2,022.84 2,030.50 2,006.63 373.03M 0.74% +2018-10-30 2,014.69 1,985.95 2,028.84 1,985.95 441.58M 0.93% +2018-10-29 1,996.05 2,026.68 2,045.76 1,993.77 427.30M -1.53% +2018-10-26 2,027.15 2,066.57 2,066.57 2,008.86 449.20M -1.75% +2018-10-25 2,063.30 2,046.67 2,066.06 2,033.81 376.01M -1.63% +2018-10-24 2,097.58 2,119.19 2,121.36 2,092.10 399.73M -0.40% +2018-10-23 2,106.10 2,147.30 2,148.80 2,094.69 373.47M -2.57% +2018-10-22 2,161.71 2,143.08 2,163.21 2,136.92 308.74M 0.25% +2018-10-19 2,156.26 2,130.06 2,158.78 2,117.62 351.77M 0.37% +2018-10-18 2,148.31 2,158.80 2,168.01 2,146.61 321.76M -0.89% +2018-10-17 2,167.51 2,169.44 2,182.77 2,159.37 275.16M 1.04% +2018-10-16 2,145.12 2,156.00 2,161.76 2,140.19 222.51M 0.00% +2018-10-15 2,145.12 2,155.34 2,159.23 2,141.28 259.18M -0.77% +2018-10-12 2,161.85 2,131.66 2,173.01 2,129.13 292.57M 1.51% +2018-10-11 2,129.67 2,176.16 2,186.69 2,129.67 411.92M -4.44% +2018-10-10 2,228.61 2,256.03 2,257.52 2,222.95 365.68M -1.12% +2018-10-08 2,253.83 2,258.73 2,273.71 2,253.83 214.64M -0.60% +2018-10-05 2,267.52 2,269.94 2,278.12 2,250.99 282.14M -0.31% +2018-10-04 2,274.49 2,311.06 2,311.06 2,270.22 309.50M -1.52% +2018-10-02 2,309.57 2,338.28 2,341.55 2,308.90 287.87M -1.25% +2018-10-01 2,338.88 2,349.64 2,352.11 2,333.32 278.31M -0.18% +2018-09-28 2,343.07 2,356.13 2,356.62 2,337.47 317.87M -0.52% +2018-09-27 2,355.43 2,331.70 2,355.43 2,331.70 279.23M 0.70% +2018-09-21 2,339.17 2,332.04 2,339.17 2,325.12 321.70M 0.68% +2018-09-20 2,323.45 2,314.41 2,334.04 2,311.56 289.08M 0.65% +2018-09-19 2,308.46 2,319.22 2,319.22 2,301.79 350.95M -0.02% +2018-09-18 2,308.98 2,287.73 2,310.97 2,287.42 309.24M 0.26% +2018-09-17 2,303.01 2,314.55 2,314.55 2,295.26 343.17M -0.66% +2018-09-14 2,318.25 2,304.70 2,318.65 2,304.15 292.24M 1.40% +2018-09-13 2,286.23 2,285.28 2,291.51 2,281.63 301.31M 0.14% +2018-09-12 2,282.92 2,286.28 2,289.66 2,271.00 336.83M -0.01% +2018-09-11 2,283.20 2,286.91 2,295.76 2,275.13 368.21M -0.24% +2018-09-10 2,288.66 2,277.35 2,289.38 2,276.60 312.61M 0.31% +2018-09-07 2,281.58 2,278.08 2,286.82 2,264.90 357.56M -0.26% +2018-09-06 2,287.61 2,288.80 2,298.47 2,284.50 387.51M -0.18% +2018-09-05 2,291.77 2,310.90 2,315.43 2,288.01 358.19M -1.03% +2018-09-04 2,315.72 2,308.96 2,317.74 2,302.17 277.01M 0.38% +2018-09-03 2,307.03 2,317.93 2,318.72 2,302.17 230.51M -0.68% +2018-08-31 2,322.88 2,298.13 2,322.88 2,295.72 255.91M 0.67% +2018-08-30 2,307.35 2,313.11 2,320.85 2,305.46 286.93M -0.07% +2018-08-29 2,309.03 2,304.66 2,309.88 2,300.21 268.21M 0.26% +2018-08-28 2,303.12 2,312.14 2,314.60 2,299.45 276.89M 0.17% +2018-08-27 2,299.30 2,297.32 2,302.87 2,289.41 307.04M 0.27% +2018-08-24 2,293.21 2,276.16 2,295.22 2,271.35 347.29M 0.46% +2018-08-23 2,282.60 2,282.57 2,282.88 2,268.06 338.39M 0.41% +2018-08-22 2,273.33 2,273.68 2,280.31 2,268.91 269.27M 0.14% +2018-08-21 2,270.06 2,248.04 2,272.86 2,244.59 294.34M 0.99% +2018-08-20 2,247.88 2,257.35 2,264.42 2,245.06 271.60M 0.04% +2018-08-17 2,247.05 2,244.61 2,250.92 2,240.14 238.38M 0.28% +2018-08-16 2,240.80 2,233.05 2,244.08 2,218.09 312.52M -0.80% +2018-08-14 2,258.91 2,249.86 2,262.52 2,247.37 255.22M 0.47% +2018-08-13 2,248.45 2,266.43 2,271.82 2,238.55 335.38M -1.50% +2018-08-10 2,282.79 2,295.21 2,295.62 2,277.89 286.16M -0.91% +2018-08-09 2,303.71 2,303.04 2,303.71 2,291.91 244.88M 0.10% +2018-08-08 2,301.45 2,305.73 2,308.60 2,298.41 299.69M 0.06% +2018-08-07 2,300.16 2,290.85 2,301.27 2,279.55 230.34M 0.60% +2018-08-06 2,286.50 2,288.51 2,300.38 2,283.26 244.55M -0.05% +2018-08-03 2,287.68 2,278.33 2,288.93 2,272.94 270.49M 0.77% +2018-08-02 2,270.20 2,304.14 2,306.72 2,265.46 352.06M -1.60% +2018-08-01 2,307.07 2,301.17 2,312.65 2,301.13 219.03M 0.51% +2018-07-31 2,295.26 2,292.23 2,296.60 2,286.02 223.93M 0.08% +2018-07-30 2,293.51 2,290.18 2,296.91 2,283.29 206.50M -0.06% +2018-07-27 2,294.99 2,292.33 2,295.27 2,284.44 262.14M 0.26% +2018-07-26 2,289.06 2,284.51 2,297.16 2,276.54 303.33M 0.71% +2018-07-25 2,273.03 2,284.38 2,292.61 2,269.67 309.32M -0.31% +2018-07-24 2,280.20 2,273.15 2,284.43 2,263.13 436.13M 0.48% +2018-07-23 2,269.31 2,289.61 2,289.61 2,264.42 334.29M -0.87% +2018-07-20 2,289.19 2,281.36 2,293.34 2,269.55 353.24M 0.30% +2018-07-19 2,282.29 2,298.91 2,300.18 2,278.94 464.52M -0.34% +2018-07-18 2,290.11 2,313.78 2,319.39 2,287.10 402.77M -0.34% +2018-07-17 2,297.92 2,302.95 2,306.07 2,290.24 379.03M -0.18% +2018-07-16 2,301.99 2,312.26 2,317.84 2,299.79 297.12M -0.39% +2018-07-13 2,310.90 2,293.07 2,313.80 2,293.07 291.56M 1.13% +2018-07-12 2,285.06 2,285.93 2,298.56 2,277.73 364.41M 0.19% +2018-07-11 2,280.62 2,277.22 2,287.08 2,262.77 422.99M -0.59% +2018-07-10 2,294.16 2,299.09 2,305.84 2,292.13 339.92M 0.37% +2018-07-09 2,285.80 2,276.92 2,294.61 2,267.25 352.64M 0.57% +2018-07-06 2,272.87 2,261.44 2,283.75 2,247.35 344.43M 0.68% +2018-07-05 2,257.55 2,264.74 2,274.74 2,243.90 346.88M -0.35% +2018-07-04 2,265.46 2,270.95 2,280.81 2,261.34 315.10M -0.32% +2018-07-03 2,272.76 2,285.88 2,287.39 2,252.36 366.03M 0.05% +2018-07-02 2,271.54 2,322.23 2,327.59 2,271.53 393.26M -2.35% +2018-06-29 2,326.13 2,325.68 2,329.58 2,296.39 396.66M 0.51% +2018-06-28 2,314.24 2,327.37 2,335.35 2,310.80 414.37M -1.19% +2018-06-27 2,342.03 2,349.38 2,358.71 2,342.02 526.62M -0.38% +2018-06-26 2,350.92 2,334.75 2,358.01 2,326.61 470.91M -0.30% +2018-06-25 2,357.88 2,351.89 2,361.39 2,337.22 415.08M 0.03% +2018-06-22 2,357.22 2,323.08 2,357.40 2,320.76 537.26M 0.83% +2018-06-21 2,337.83 2,364.16 2,370.58 2,337.83 438.26M -1.10% +2018-06-20 2,363.91 2,350.24 2,374.52 2,345.22 456.00M 1.02% +2018-06-19 2,340.11 2,373.12 2,379.49 2,336.54 606.30M -1.52% +2018-06-18 2,376.24 2,404.68 2,405.56 2,365.31 564.82M -1.16% +2018-06-15 2,404.04 2,432.18 2,433.51 2,403.97 502.36M -0.80% +2018-06-14 2,423.48 2,450.86 2,451.95 2,422.37 533.45M -1.84% +2018-06-12 2,468.83 2,474.78 2,479.56 2,462.84 613.17M -0.05% +2018-06-11 2,470.15 2,454.25 2,470.99 2,448.00 427.95M 0.76% +2018-06-08 2,451.58 2,467.88 2,468.27 2,449.11 530.16M -0.77% +2018-06-07 2,470.58 2,468.26 2,478.67 2,466.01 474.15M 0.69% +2018-06-05 2,453.76 2,450.39 2,455.78 2,432.81 501.36M 0.25% +2018-06-04 2,447.76 2,444.62 2,452.67 2,441.25 438.93M 0.36% +2018-06-01 2,438.96 2,419.63 2,445.31 2,418.11 603.02M 0.66% +2018-05-31 2,423.01 2,428.83 2,430.15 2,415.50 816.93M 0.58% +2018-05-30 2,409.03 2,446.81 2,449.88 2,399.58 575.92M -1.96% +2018-05-29 2,457.25 2,476.70 2,479.68 2,457.18 571.84M -0.88% +2018-05-28 2,478.96 2,465.00 2,482.40 2,463.14 708.36M 0.74% +2018-05-25 2,460.80 2,452.80 2,466.57 2,444.77 653.59M -0.21% +2018-05-24 2,466.01 2,477.48 2,481.31 2,457.84 638.12M -0.24% +2018-05-23 2,471.91 2,462.98 2,476.86 2,460.07 752.68M 0.26% +2018-05-21 2,465.57 2,464.07 2,472.30 2,447.69 588.09M 0.20% +2018-05-18 2,460.65 2,459.73 2,461.95 2,452.34 431.38M 0.50% +2018-05-17 2,448.45 2,468.72 2,472.82 2,448.43 596.77M -0.46% +2018-05-16 2,459.82 2,446.64 2,465.55 2,444.67 691.81M 0.05% +2018-05-15 2,458.54 2,476.87 2,480.22 2,456.20 712.62M -0.71% +2018-05-14 2,476.11 2,482.97 2,486.17 2,471.91 650.71M -0.06% +2018-05-11 2,477.71 2,469.30 2,483.85 2,468.41 599.90M 0.55% +2018-05-10 2,464.16 2,458.67 2,464.72 2,448.01 490.00M 0.83% +2018-05-09 2,443.98 2,450.71 2,451.86 2,428.79 593.37M -0.24% +2018-05-08 2,449.81 2,468.45 2,479.75 2,444.08 714.73M -0.47% +2018-05-04 2,461.38 2,486.47 2,487.77 2,461.38 612.02M -1.04% +2018-05-03 2,487.25 2,506.94 2,507.91 2,487.25 614.10M -0.73% +2018-05-02 2,505.61 2,515.75 2,516.57 2,501.71 807.59M -0.39% +2018-04-30 2,515.38 2,502.29 2,515.38 2,500.22 746.29M 0.92% +2018-04-27 2,492.40 2,497.75 2,508.13 2,484.19 464.96M 0.68% +2018-04-26 2,475.64 2,460.62 2,484.09 2,456.20 520.92M 1.10% +2018-04-25 2,448.81 2,444.19 2,453.54 2,436.51 466.10M -0.62% +2018-04-24 2,464.14 2,478.47 2,479.32 2,454.44 524.28M -0.40% +2018-04-23 2,474.11 2,473.70 2,478.57 2,466.57 701.42M -0.09% +2018-04-20 2,476.33 2,478.59 2,485.15 2,472.37 531.72M -0.39% +2018-04-19 2,486.10 2,483.26 2,490.57 2,476.51 727.03M 0.25% +2018-04-18 2,479.98 2,467.55 2,486.73 2,467.55 647.29M 1.07% +2018-04-17 2,453.77 2,459.39 2,465.63 2,449.08 394.70M -0.15% +2018-04-16 2,457.49 2,466.04 2,466.16 2,449.97 347.17M 0.10% +2018-04-13 2,455.07 2,449.42 2,457.85 2,442.35 395.89M 0.51% +2018-04-12 2,442.71 2,450.95 2,454.95 2,441.58 441.57M -0.06% +2018-04-11 2,444.22 2,456.53 2,458.99 2,441.20 355.19M -0.27% +2018-04-10 2,450.74 2,439.94 2,454.36 2,419.55 356.39M 0.27% +2018-04-09 2,444.08 2,424.15 2,446.28 2,424.15 334.42M 0.60% +2018-04-06 2,429.58 2,420.88 2,433.97 2,417.24 454.31M -0.33% +2018-04-05 2,437.52 2,426.92 2,446.78 2,420.92 591.04M 1.22% +2018-04-04 2,408.06 2,447.97 2,447.97 2,405.91 551.70M -1.41% +2018-04-03 2,442.43 2,422.26 2,442.43 2,416.44 497.14M -0.07% +2018-04-02 2,444.16 2,454.72 2,467.52 2,440.89 390.32M -0.07% +2018-03-30 2,445.85 2,454.10 2,458.24 2,445.72 395.33M 0.39% +2018-03-29 2,436.37 2,421.70 2,439.47 2,413.71 333.36M 0.71% +2018-03-28 2,419.29 2,425.94 2,430.77 2,409.47 501.31M -1.34% +2018-03-27 2,452.06 2,455.00 2,456.55 2,444.92 332.13M 0.61% +2018-03-26 2,437.08 2,414.68 2,437.08 2,399.44 306.90M 0.84% +2018-03-23 2,416.76 2,446.73 2,450.40 2,412.62 457.95M -3.18% +2018-03-22 2,496.02 2,494.84 2,508.71 2,485.34 482.14M 0.44% +2018-03-21 2,484.97 2,488.22 2,492.88 2,483.78 399.07M -0.02% +2018-03-20 2,485.52 2,456.80 2,485.52 2,456.80 291.50M 0.42% +2018-03-19 2,475.03 2,491.99 2,493.56 2,470.91 477.22M -0.76% +2018-03-16 2,493.97 2,495.11 2,497.80 2,476.88 377.77M 0.06% +2018-03-15 2,492.38 2,486.00 2,496.51 2,471.04 344.01M 0.25% +2018-03-14 2,486.08 2,477.43 2,486.98 2,474.77 360.87M -0.34% +2018-03-13 2,494.49 2,483.05 2,494.49 2,478.76 350.20M 0.42% +2018-03-12 2,484.12 2,485.64 2,489.46 2,474.91 391.30M 1.00% +2018-03-09 2,459.45 2,443.43 2,476.43 2,436.03 437.26M 1.08% +2018-03-08 2,433.08 2,420.67 2,433.08 2,407.59 394.85M 1.30% +2018-03-07 2,401.82 2,413.39 2,429.43 2,395.24 412.97M -0.40% +2018-03-06 2,411.41 2,400.67 2,413.01 2,392.87 400.11M 1.53% +2018-03-05 2,375.06 2,405.92 2,407.98 2,374.80 312.25M -1.13% +2018-03-02 2,402.16 2,406.57 2,410.34 2,387.25 320.40M -1.04% +2018-02-28 2,427.36 2,447.11 2,460.12 2,426.21 367.56M -1.17% +2018-02-27 2,456.14 2,474.08 2,480.79 2,456.14 271.23M -0.06% +2018-02-26 2,457.65 2,465.35 2,466.08 2,447.86 321.26M 0.25% +2018-02-23 2,451.52 2,427.13 2,451.52 2,427.13 300.58M 1.54% +2018-02-22 2,414.28 2,417.18 2,422.62 2,405.23 349.49M -0.63% +2018-02-21 2,429.65 2,417.73 2,432.45 2,404.02 432.28M 0.60% +2018-02-20 2,415.12 2,433.35 2,438.48 2,411.23 421.49M -1.13% +2018-02-19 2,442.82 2,452.52 2,455.12 2,428.15 322.14M 0.87% +2018-02-14 2,421.83 2,412.47 2,426.63 2,408.02 305.74M 1.11% +2018-02-13 2,395.19 2,402.89 2,421.80 2,388.54 423.42M 0.41% +2018-02-12 2,385.38 2,380.49 2,397.90 2,367.31 352.29M 0.91% +2018-02-09 2,363.77 2,346.73 2,372.90 2,346.73 489.11M -1.82% +2018-02-08 2,407.62 2,400.17 2,423.88 2,393.46 362.42M 0.46% +2018-02-07 2,396.56 2,483.72 2,484.18 2,396.56 460.08M -2.31% +2018-02-06 2,453.31 2,437.02 2,460.28 2,409.38 582.84M -1.54% +2018-02-05 2,491.75 2,487.34 2,503.99 2,476.24 442.35M -1.33% +2018-02-02 2,525.39 2,565.99 2,565.99 2,519.60 481.82M -1.68% +2018-02-01 2,568.54 2,578.91 2,583.74 2,564.59 595.15M 0.08% +2018-01-31 2,566.46 2,557.37 2,597.14 2,553.01 403.05M -0.05% +2018-01-30 2,567.74 2,590.41 2,599.17 2,567.07 397.04M -1.17% +2018-01-29 2,598.19 2,588.87 2,607.10 2,587.55 437.48M 0.91% +2018-01-26 2,574.76 2,560.69 2,574.76 2,553.53 400.65M 0.49% +2018-01-25 2,562.23 2,536.96 2,564.43 2,536.73 514.60M 0.95% +2018-01-24 2,538.00 2,533.86 2,547.22 2,531.31 371.09M 0.06% +2018-01-23 2,536.60 2,510.35 2,536.60 2,507.96 370.01M 1.38% +2018-01-22 2,502.11 2,516.90 2,517.12 2,488.44 342.99M -0.72% +2018-01-19 2,520.26 2,519.67 2,524.33 2,513.09 351.84M 0.18% +2018-01-18 2,515.81 2,527.67 2,532.08 2,512.69 333.11M 0.02% +2018-01-17 2,515.43 2,517.19 2,521.97 2,506.49 336.71M -0.25% +2018-01-16 2,521.74 2,504.16 2,524.55 2,498.55 341.61M 0.72% +2018-01-15 2,503.73 2,510.97 2,513.30 2,496.18 404.55M 0.29% +2018-01-12 2,496.42 2,499.87 2,500.87 2,482.15 438.78M 0.34% +2018-01-11 2,487.91 2,496.86 2,502.52 2,483.82 444.34M -0.47% +2018-01-10 2,499.75 2,516.33 2,516.82 2,493.98 444.02M -0.42% +2018-01-09 2,510.23 2,510.73 2,524.73 2,498.41 374.32M -0.12% +2018-01-08 2,513.28 2,510.70 2,515.37 2,494.18 311.43M 0.63% +2018-01-05 2,497.52 2,476.85 2,497.52 2,475.51 308.77M 1.26% +2018-01-04 2,466.46 2,502.50 2,502.50 2,466.45 333.84M -0.80% +2018-01-03 2,486.35 2,484.63 2,493.40 2,481.91 331.10M 0.27% +2018-01-02 2,479.65 2,474.86 2,481.02 2,465.94 262.20M 0.49% +2017-12-28 2,467.49 2,439.31 2,467.51 2,437.26 220.34M 1.26% +2017-12-27 2,436.67 2,420.86 2,436.68 2,411.48 194.85M 0.38% +2017-12-26 2,427.34 2,447.67 2,457.19 2,427.34 224.64M -0.54% +2017-12-22 2,440.54 2,437.59 2,444.57 2,426.94 230.41M 0.44% +2017-12-21 2,429.83 2,471.34 2,471.73 2,429.83 247.33M -1.72% +2017-12-20 2,472.37 2,473.82 2,484.50 2,470.62 236.18M -0.25% +2017-12-19 2,478.53 2,487.83 2,498.67 2,470.49 308.39M -0.13% +2017-12-18 2,481.88 2,488.83 2,488.83 2,477.29 324.36M -0.01% +2017-12-15 2,482.07 2,488.39 2,495.08 2,475.99 340.76M 0.51% +2017-12-14 2,469.48 2,486.57 2,514.61 2,469.48 317.79M -0.45% +2017-12-13 2,480.55 2,462.42 2,481.92 2,457.70 254.95M 0.79% +2017-12-12 2,461.00 2,471.23 2,471.43 2,455.39 281.19M -0.42% +2017-12-11 2,471.49 2,467.81 2,471.99 2,457.98 240.14M 0.30% +2017-12-08 2,464.00 2,470.09 2,473.17 2,459.02 406.38M 0.08% +2017-12-07 2,461.98 2,479.55 2,480.85 2,452.40 404.85M -0.50% +2017-12-06 2,474.37 2,510.19 2,510.47 2,474.29 507.62M -1.42% +2017-12-05 2,510.12 2,490.73 2,513.68 2,487.15 395.43M 0.34% +2017-12-04 2,501.67 2,486.72 2,501.67 2,476.29 323.85M 1.06% +2017-12-01 2,475.41 2,488.92 2,488.92 2,472.75 288.57M -0.04% +2017-11-30 2,476.37 2,502.22 2,506.32 2,474.28 339.02M -1.45% +2017-11-29 2,512.90 2,517.26 2,524.41 2,508.66 301.21M -0.05% +2017-11-28 2,514.19 2,512.52 2,521.06 2,500.93 348.24M 0.25% +2017-11-27 2,507.81 2,544.74 2,546.71 2,506.69 284.89M -1.44% +2017-11-24 2,544.33 2,539.79 2,544.33 2,533.98 297.94M 0.28% +2017-11-23 2,537.15 2,542.34 2,544.58 2,532.45 391.29M -0.13% +2017-11-22 2,540.51 2,546.61 2,553.22 2,535.19 485.67M 0.39% +2017-11-21 2,530.70 2,533.85 2,539.88 2,525.96 484.89M 0.12% +2017-11-20 2,527.67 2,536.80 2,542.62 2,523.52 404.26M -0.25% +2017-11-17 2,533.99 2,546.05 2,559.10 2,533.99 362.19M -0.03% +2017-11-16 2,534.79 2,522.42 2,538.28 2,514.51 302.93M 0.66% +2017-11-15 2,518.25 2,525.60 2,526.61 2,511.76 398.22M -0.33% +2017-11-14 2,526.64 2,532.55 2,532.95 2,520.99 287.77M -0.15% +2017-11-13 2,530.35 2,548.27 2,552.28 2,527.20 266.53M -0.50% +2017-11-10 2,542.95 2,541.18 2,547.61 2,534.60 291.52M -0.30% +2017-11-09 2,550.57 2,559.93 2,559.93 2,536.54 293.54M -0.07% +2017-11-08 2,552.40 2,534.48 2,558.74 2,533.73 277.04M 0.27% +2017-11-07 2,545.44 2,548.30 2,554.13 2,540.67 253.92M -0.16% +2017-11-06 2,549.41 2,557.29 2,559.90 2,529.94 221.19M -0.33% +2017-11-03 2,557.97 2,558.37 2,558.37 2,539.72 292.77M 0.46% +2017-11-02 2,546.36 2,560.34 2,561.63 2,542.02 527.73M -0.40% +2017-11-01 2,556.47 2,535.97 2,556.47 2,535.83 361.80M 1.31% +2017-10-31 2,523.43 2,500.21 2,528.32 2,498.05 313.79M 0.86% +2017-10-30 2,501.93 2,513.87 2,513.87 2,497.42 342.01M 0.21% +2017-10-27 2,496.63 2,485.44 2,499.15 2,479.67 511.23M 0.64% +2017-10-26 2,480.63 2,489.60 2,495.99 2,480.63 646.88M -0.48% +2017-10-25 2,492.50 2,495.87 2,497.41 2,481.48 599.44M 0.08% +2017-10-24 2,490.49 2,489.31 2,497.35 2,487.17 232.01M 0.02% +2017-10-23 2,490.05 2,497.65 2,500.33 2,485.48 274.20M 0.02% +2017-10-20 2,489.54 2,477.30 2,489.54 2,476.88 313.21M 0.67% +2017-10-19 2,473.06 2,485.72 2,490.94 2,468.67 236.62M -0.40% +2017-10-18 2,482.91 2,481.53 2,490.58 2,475.67 244.24M -0.06% +2017-10-17 2,484.37 2,484.96 2,487.88 2,478.76 199.05M 0.17% +2017-10-16 2,480.05 2,483.17 2,487.71 2,470.24 224.42M 0.26% +2017-10-13 2,473.62 2,473.65 2,479.73 2,468.14 234.80M -0.05% +2017-10-12 2,474.76 2,461.70 2,474.76 2,459.48 256.21M 0.68% +2017-10-11 2,458.16 2,442.49 2,458.16 2,439.81 201.77M 1.00% +2017-10-10 2,433.81 2,425.63 2,443.20 2,421.10 221.74M 1.64% +2017-09-29 2,394.47 2,378.66 2,394.47 2,378.66 184.19M 0.90% +2017-09-28 2,373.14 2,374.10 2,379.54 2,365.67 194.77M 0.02% +2017-09-27 2,372.57 2,376.89 2,377.18 2,368.92 202.62M -0.07% +2017-09-26 2,374.32 2,371.62 2,381.31 2,365.34 319.12M -0.26% +2017-09-25 2,380.40 2,388.77 2,392.44 2,374.69 339.35M -0.35% +2017-09-22 2,388.71 2,404.35 2,409.30 2,381.81 333.62M -0.74% +2017-09-21 2,406.50 2,412.01 2,415.13 2,401.89 335.34M -0.24% +2017-09-20 2,412.20 2,420.82 2,429.12 2,405.78 303.29M -0.16% +2017-09-19 2,416.05 2,419.30 2,422.05 2,411.68 254.59M -0.09% +2017-09-18 2,418.21 2,390.58 2,418.24 2,389.65 273.48M 1.35% +2017-09-15 2,386.07 2,368.44 2,386.07 2,365.37 298.74M 0.35% +2017-09-14 2,377.66 2,365.54 2,377.66 2,358.43 314.26M 0.74% +2017-09-13 2,360.18 2,370.54 2,373.61 2,360.17 318.87M -0.22% +2017-09-12 2,365.47 2,372.02 2,372.45 2,359.12 333.57M 0.27% +2017-09-11 2,359.08 2,354.86 2,369.72 2,354.35 243.61M 0.66% +2017-09-08 2,343.72 2,350.19 2,351.73 2,340.63 214.59M -0.11% +2017-09-07 2,346.19 2,328.94 2,349.79 2,328.92 277.04M 1.14% +2017-09-06 2,319.82 2,324.84 2,325.56 2,314.31 252.68M -0.29% +2017-09-05 2,326.62 2,340.62 2,340.62 2,319.94 320.43M -0.13% +2017-09-04 2,329.65 2,316.89 2,344.82 2,316.89 248.50M -1.19% +2017-09-01 2,357.69 2,367.45 2,370.25 2,351.37 280.06M -0.23% +2017-08-31 2,363.19 2,373.96 2,377.02 2,355.29 265.05M -0.38% +2017-08-30 2,372.29 2,368.13 2,372.29 2,363.43 305.64M 0.32% +2017-08-29 2,364.74 2,356.20 2,364.74 2,332.85 223.09M -0.23% +2017-08-28 2,370.30 2,376.38 2,383.46 2,366.23 226.87M -0.35% +2017-08-25 2,378.51 2,381.47 2,384.59 2,372.67 341.96M 0.11% +2017-08-24 2,375.84 2,370.12 2,382.72 2,368.29 295.53M 0.40% +2017-08-23 2,366.40 2,376.53 2,379.59 2,360.71 228.62M 0.05% +2017-08-22 2,365.33 2,360.29 2,369.02 2,359.97 251.86M 0.44% +2017-08-21 2,355.00 2,363.38 2,363.38 2,351.96 207.22M -0.14% +2017-08-18 2,358.37 2,340.19 2,362.43 2,340.19 201.48M -0.14% +2017-08-17 2,361.67 2,351.61 2,364.50 2,346.74 255.77M 0.57% +2017-08-16 2,348.26 2,355.74 2,358.46 2,343.72 270.52M 0.60% +2017-08-14 2,334.22 2,336.02 2,341.78 2,327.80 214.02M 0.63% +2017-08-11 2,319.71 2,323.06 2,335.12 2,310.20 318.58M -1.69% +2017-08-10 2,359.47 2,360.95 2,371.50 2,339.06 283.87M -0.38% +2017-08-09 2,368.39 2,379.70 2,387.53 2,366.33 234.07M -1.10% +2017-08-08 2,394.73 2,404.68 2,410.22 2,383.94 252.85M -0.17% +2017-08-07 2,398.75 2,402.57 2,412.13 2,395.74 244.12M 0.14% +2017-08-04 2,395.45 2,389.74 2,400.33 2,383.45 273.57M 0.36% +2017-08-03 2,386.85 2,423.21 2,423.55 2,374.11 303.58M -1.68% +2017-08-02 2,427.63 2,431.94 2,434.47 2,424.18 261.57M 0.19% +2017-08-01 2,422.96 2,397.12 2,432.62 2,394.27 264.04M 0.84% +2017-07-31 2,402.71 2,392.02 2,403.90 2,388.39 277.57M 0.07% +2017-07-28 2,400.99 2,433.46 2,434.38 2,399.06 318.65M -1.73% +2017-07-27 2,443.24 2,443.28 2,448.24 2,435.49 426.50M 0.36% +2017-07-26 2,434.51 2,446.82 2,446.96 2,429.62 336.11M -0.22% +2017-07-25 2,439.90 2,450.76 2,453.17 2,437.14 275.20M -0.47% +2017-07-24 2,451.53 2,451.41 2,451.53 2,443.65 233.41M 0.06% +2017-07-21 2,450.06 2,438.78 2,451.59 2,437.84 250.13M 0.34% +2017-07-20 2,441.84 2,436.06 2,443.69 2,427.95 251.92M 0.49% +2017-07-19 2,429.94 2,430.09 2,430.09 2,419.64 270.96M 0.16% +2017-07-18 2,426.04 2,425.07 2,426.16 2,419.17 260.66M 0.04% +2017-07-17 2,425.10 2,427.76 2,430.34 2,419.91 254.20M 0.43% +2017-07-14 2,414.63 2,418.27 2,421.48 2,411.34 258.77M 0.21% +2017-07-13 2,409.49 2,405.76 2,422.26 2,402.92 289.26M 0.74% +2017-07-12 2,391.77 2,395.41 2,399.28 2,390.45 268.93M -0.18% +2017-07-11 2,396.00 2,386.42 2,396.46 2,382.69 284.46M 0.58% +2017-07-10 2,382.10 2,386.30 2,389.87 2,378.04 296.26M 0.09% +2017-07-07 2,379.87 2,376.29 2,385.02 2,372.83 314.37M -0.33% +2017-07-06 2,387.81 2,390.31 2,392.50 2,380.82 301.47M -0.02% +2017-07-05 2,388.35 2,377.01 2,390.29 2,375.63 333.72M 0.33% +2017-07-04 2,380.52 2,395.24 2,398.02 2,376.41 411.78M -0.58% +2017-07-03 2,394.48 2,397.66 2,399.90 2,384.55 310.99M 0.11% +2017-06-30 2,391.79 2,382.15 2,391.81 2,381.40 343.53M -0.16% +2017-06-29 2,395.66 2,396.81 2,402.80 2,393.57 445.13M 0.55% +2017-06-28 2,382.56 2,382.91 2,390.89 2,380.75 361.18M -0.39% +2017-06-27 2,391.95 2,386.76 2,397.14 2,383.47 358.03M 0.14% +2017-06-26 2,388.66 2,381.09 2,390.70 2,377.88 325.67M 0.42% +2017-06-23 2,378.60 2,371.54 2,380.94 2,369.17 256.26M 0.35% +2017-06-22 2,370.37 2,364.22 2,370.39 2,354.10 299.23M 0.54% +2017-06-21 2,357.53 2,358.23 2,359.97 2,346.19 360.34M -0.49% +2017-06-20 2,369.23 2,382.54 2,382.54 2,365.45 360.73M -0.07% +2017-06-19 2,370.90 2,364.02 2,377.20 2,356.84 290.94M 0.38% +2017-06-16 2,361.83 2,364.20 2,365.37 2,355.29 329.18M 0.01% +2017-06-15 2,361.65 2,373.36 2,378.04 2,350.37 334.89M -0.46% +2017-06-14 2,372.64 2,384.54 2,387.29 2,366.92 393.00M -0.09% +2017-06-13 2,374.70 2,358.92 2,375.81 2,358.92 322.08M 0.71% +2017-06-12 2,357.87 2,370.69 2,374.70 2,353.35 327.23M -1.00% +2017-06-09 2,381.69 2,371.22 2,385.15 2,367.81 520.56M 0.77% +2017-06-08 2,363.57 2,361.64 2,365.52 2,347.62 417.08M 0.15% +2017-06-07 2,360.14 2,364.96 2,369.43 2,356.71 376.21M -0.36% +2017-06-05 2,368.62 2,376.66 2,376.83 2,363.61 326.41M -0.13% +2017-06-02 2,371.72 2,353.77 2,372.65 2,353.45 399.50M 1.16% +2017-06-01 2,344.61 2,348.31 2,351.31 2,335.63 336.69M -0.12% +2017-05-31 2,347.38 2,339.25 2,355.23 2,338.25 555.94M 0.16% +2017-05-30 2,343.68 2,356.54 2,358.69 2,332.16 508.84M -0.39% +2017-05-29 2,352.97 2,362.59 2,371.67 2,344.25 316.18M -0.10% +2017-05-26 2,355.30 2,344.39 2,364.80 2,341.61 312.90M 0.53% +2017-05-25 2,342.93 2,325.49 2,343.72 2,321.26 369.28M 1.10% +2017-05-24 2,317.34 2,319.37 2,322.54 2,312.93 409.56M 0.24% +2017-05-23 2,311.74 2,308.69 2,326.57 2,303.15 341.08M 0.33% +2017-05-22 2,304.03 2,300.68 2,305.21 2,292.95 340.06M 0.68% +2017-05-19 2,288.48 2,286.78 2,293.82 2,282.13 421.13M 0.07% +2017-05-18 2,286.82 2,271.27 2,288.85 2,267.08 378.32M -0.27% +2017-05-17 2,293.08 2,291.56 2,295.87 2,283.01 394.82M -0.10% +2017-05-16 2,295.33 2,306.73 2,309.00 2,283.84 368.14M 0.20% +2017-05-15 2,290.65 2,288.23 2,297.31 2,280.60 251.59M 0.20% +2017-05-12 2,286.02 2,296.06 2,296.51 2,283.38 335.34M -0.45% +2017-05-11 2,296.37 2,278.47 2,297.67 2,271.66 463.46M 1.16% +2017-05-10 2,270.12 2,294.10 2,323.22 2,264.31 422.89M -0.99% +2017-05-08 2,292.76 2,245.61 2,292.76 2,244.23 281.76M 2.30% +2017-05-04 2,241.24 2,224.91 2,241.24 2,224.91 261.92M 0.97% +2017-05-02 2,219.67 2,213.61 2,229.74 2,212.87 295.14M 0.65% +2017-04-28 2,205.44 2,214.36 2,217.04 2,202.20 268.64M -0.18% +2017-04-27 2,209.46 2,201.72 2,211.59 2,199.76 386.11M 0.07% +2017-04-26 2,207.84 2,202.37 2,210.61 2,200.73 397.53M 0.50% +2017-04-25 2,196.85 2,175.70 2,196.85 2,174.11 275.90M 1.06% +2017-04-24 2,173.74 2,175.50 2,177.89 2,166.83 374.71M 0.40% +2017-04-21 2,165.04 2,161.24 2,169.46 2,156.64 281.54M 0.74% +2017-04-20 2,149.15 2,138.19 2,150.43 2,134.05 268.32M 0.50% +2017-04-19 2,138.40 2,144.98 2,148.03 2,133.82 344.22M -0.47% +2017-04-18 2,148.46 2,155.36 2,155.36 2,139.31 291.40M 0.13% +2017-04-17 2,145.76 2,140.87 2,150.70 2,138.70 259.30M 0.51% +2017-04-14 2,134.88 2,138.28 2,141.61 2,127.80 383.69M -0.64% +2017-04-13 2,148.61 2,130.64 2,148.61 2,125.87 357.58M 0.93% +2017-04-12 2,128.91 2,128.17 2,129.82 2,122.94 427.36M 0.24% +2017-04-11 2,123.85 2,129.23 2,136.55 2,117.82 489.31M -0.44% +2017-04-10 2,133.32 2,148.83 2,148.83 2,128.35 512.92M -0.86% +2017-04-07 2,151.73 2,154.87 2,155.70 2,142.51 408.46M -0.05% +2017-04-06 2,152.75 2,152.64 2,153.83 2,143.30 510.16M -0.37% +2017-04-05 2,160.85 2,161.90 2,164.85 2,146.98 571.69M -0.01% +2017-04-04 2,161.10 2,165.23 2,166.94 2,156.89 522.09M -0.30% +2017-04-03 2,167.51 2,166.04 2,171.33 2,161.26 398.51M 0.34% +2017-03-31 2,160.23 2,166.62 2,166.93 2,159.80 441.64M -0.20% +2017-03-30 2,164.64 2,170.18 2,174.16 2,159.16 643.56M -0.11% +2017-03-29 2,166.98 2,172.31 2,172.31 2,162.04 626.79M 0.17% +2017-03-28 2,163.31 2,166.58 2,169.14 2,157.71 393.97M 0.35% +2017-03-27 2,155.66 2,161.17 2,165.25 2,153.14 395.86M -0.61% +2017-03-24 2,168.95 2,171.36 2,179.34 2,163.34 358.67M -0.17% +2017-03-23 2,172.72 2,174.09 2,182.42 2,170.56 358.61M 0.20% +2017-03-22 2,168.30 2,159.97 2,170.00 2,158.96 394.43M -0.46% +2017-03-21 2,178.38 2,162.95 2,181.99 2,160.25 303.94M 0.99% +2017-03-20 2,157.01 2,160.32 2,160.57 2,151.51 264.95M -0.35% +2017-03-17 2,164.58 2,150.47 2,164.59 2,148.86 302.79M 0.67% +2017-03-16 2,150.08 2,154.98 2,156.85 2,143.01 402.42M 0.80% +2017-03-15 2,133.00 2,128.42 2,135.38 2,127.26 374.70M -0.04% +2017-03-14 2,133.78 2,127.12 2,135.50 2,124.42 365.08M 0.76% +2017-03-13 2,117.59 2,102.37 2,122.88 2,100.91 382.13M 0.97% +2017-03-10 2,097.35 2,088.67 2,102.05 2,082.31 500.86M 0.30% +2017-03-09 2,091.06 2,098.29 2,100.08 2,090.73 408.23M -0.21% +2017-03-08 2,095.41 2,092.27 2,101.56 2,088.19 381.44M 0.06% +2017-03-07 2,094.05 2,080.77 2,096.79 2,079.16 277.83M 0.61% +2017-03-06 2,081.36 2,073.20 2,083.80 2,067.68 431.44M 0.13% +2017-03-03 2,078.75 2,090.92 2,091.59 2,072.09 425.94M -1.14% +2017-03-02 2,102.65 2,105.19 2,112.58 2,096.31 434.71M 0.53% +2017-02-28 2,091.64 2,087.26 2,094.41 2,084.36 399.82M 0.29% +2017-02-27 2,085.52 2,095.47 2,097.24 2,084.08 343.70M -0.41% +2017-02-24 2,094.12 2,106.43 2,107.83 2,090.05 385.40M -0.64% +2017-02-23 2,107.63 2,106.15 2,108.99 2,103.11 430.85M 0.05% +2017-02-22 2,106.61 2,106.42 2,108.98 2,101.56 312.22M 0.18% +2017-02-21 2,102.93 2,085.97 2,108.48 2,085.00 292.54M 0.89% +2017-02-20 2,084.39 2,084.16 2,085.59 2,077.13 297.20M 0.18% +2017-02-17 2,080.58 2,072.57 2,081.18 2,072.57 301.52M -0.06% +2017-02-16 2,081.84 2,088.09 2,092.59 2,078.35 330.47M -0.10% +2017-02-15 2,083.86 2,073.60 2,087.69 2,069.89 338.04M 0.45% +2017-02-14 2,074.57 2,079.30 2,081.59 2,068.16 332.37M -0.20% +2017-02-13 2,078.65 2,074.94 2,078.66 2,070.36 289.68M 0.17% +2017-02-10 2,075.08 2,075.80 2,080.74 2,072.23 314.68M 0.45% +2017-02-09 2,065.88 2,067.15 2,072.69 2,062.12 236.01M 0.04% +2017-02-08 2,065.08 2,072.58 2,072.58 2,052.29 266.72M -0.49% +2017-02-07 2,075.21 2,077.80 2,079.23 2,071.05 271.81M -0.12% +2017-02-06 2,077.66 2,085.73 2,088.37 2,073.03 315.32M 0.22% +2017-02-03 2,073.16 2,075.90 2,079.85 2,064.05 392.58M 0.10% +2017-02-02 2,071.01 2,080.23 2,092.45 2,067.76 825.48M -0.46% +2017-02-01 2,080.48 2,075.31 2,082.70 2,073.97 452.53M 0.62% +2017-01-31 2,067.57 2,077.66 2,079.97 2,067.57 288.28M -0.77% +2017-01-26 2,083.59 2,074.77 2,088.60 2,068.50 257.92M 0.81% +2017-01-25 2,066.94 2,075.33 2,077.72 2,062.96 310.24M 0.06% +2017-01-24 2,065.76 2,070.22 2,072.66 2,058.59 312.41M -0.01% +2017-01-23 2,065.99 2,067.62 2,073.80 2,058.91 444.86M 0.02% +2017-01-20 2,065.61 2,065.54 2,072.32 2,064.00 392.65M -0.35% +2017-01-19 2,072.79 2,085.61 2,091.02 2,065.03 415.67M 0.11% +2017-01-18 2,070.54 2,073.77 2,075.23 2,058.35 530.13M -0.06% +2017-01-17 2,071.87 2,067.52 2,078.80 2,065.53 601.44M 0.37% +2017-01-16 2,064.17 2,077.03 2,080.05 2,058.93 683.93M -0.61% +2017-01-13 2,076.79 2,077.12 2,080.94 2,073.44 518.28M -0.50% +2017-01-12 2,087.14 2,077.69 2,087.14 2,073.89 555.84M 0.58% +2017-01-11 2,075.17 2,048.08 2,079.70 2,047.56 335.53M 1.47% +2017-01-10 2,045.12 2,043.30 2,046.78 2,039.50 512.66M -0.18% +2017-01-09 2,048.78 2,053.18 2,053.18 2,046.47 398.29M -0.02% +2017-01-06 2,049.12 2,048.11 2,051.84 2,045.66 455.35M 0.35% +2017-01-05 2,041.95 2,045.52 2,046.50 2,039.49 541.34M -0.18% +2017-01-04 2,045.64 2,046.29 2,046.29 2,040.61 371.49M 0.08% +2017-01-03 2,043.97 2,034.31 2,044.07 2,028.47 268.13M 0.88% +2017-01-02 2,026.16 2,022.23 2,031.79 2,015.68 229.88M -0.01% +2016-12-29 2,026.46 2,020.42 2,026.57 2,016.25 264.52M 0.10% +2016-12-28 2,024.49 2,021.86 2,029.69 2,020.86 356.59M -0.87% +2016-12-27 2,042.17 2,040.74 2,044.43 2,037.12 384.03M 0.22% +2016-12-26 2,037.75 2,038.33 2,039.76 2,034.80 366.64M 0.09% +2016-12-23 2,035.90 2,036.17 2,037.71 2,031.54 310.88M 0.01% +2016-12-22 2,035.73 2,041.61 2,042.90 2,033.99 275.10M -0.11% +2016-12-21 2,037.96 2,049.47 2,053.46 2,037.96 284.57M -0.19% +2016-12-20 2,041.94 2,044.87 2,047.38 2,040.81 314.22M 0.17% +2016-12-19 2,038.39 2,039.40 2,046.03 2,037.04 249.87M -0.19% +2016-12-16 2,042.24 2,037.35 2,043.60 2,033.23 289.71M 0.27% +2016-12-15 2,036.65 2,022.14 2,040.62 2,021.76 300.19M -0.01% +2016-12-14 2,036.87 2,043.07 2,044.42 2,031.18 384.03M 0.04% +2016-12-13 2,035.98 2,026.39 2,035.99 2,023.61 383.36M 0.43% +2016-12-12 2,027.24 2,031.95 2,031.95 2,020.97 289.80M 0.13% +2016-12-09 2,024.69 2,024.52 2,026.83 2,019.79 225.66M -0.31% +2016-12-08 2,031.07 2,008.31 2,031.07 2,007.57 239.43M 1.97% +2016-12-07 1,991.89 1,995.69 1,997.62 1,987.26 204.41M 0.10% +2016-12-06 1,989.86 1,976.51 1,993.47 1,976.51 214.65M 1.35% +2016-12-05 1,963.36 1,965.71 1,971.24 1,960.65 237.19M -0.37% +2016-12-02 1,970.61 1,980.14 1,981.64 1,966.42 243.18M -0.66% +2016-12-01 1,983.75 1,987.48 1,989.08 1,979.67 217.88M 0.01% +2016-11-30 1,983.48 1,980.38 1,988.44 1,977.09 233.09M 0.26% +2016-11-29 1,978.39 1,977.10 1,982.53 1,972.31 214.57M 0.01% +2016-11-28 1,978.13 1,976.58 1,983.43 1,966.78 213.58M 0.19% +2016-11-25 1,974.46 1,972.60 1,978.45 1,969.09 201.94M 0.16% +2016-11-24 1,971.26 1,985.11 1,988.96 1,968.50 235.44M -0.84% +2016-11-23 1,987.95 1,987.64 1,996.65 1,981.22 308.20M 0.23% +2016-11-22 1,983.47 1,976.07 1,986.82 1,974.05 231.37M 0.89% +2016-11-21 1,966.05 1,971.03 1,976.23 1,962.42 223.51M -0.43% +2016-11-18 1,974.58 1,983.07 1,983.26 1,968.13 306.96M -0.30% +2016-11-17 1,980.55 1,976.21 1,983.87 1,968.80 272.17M 0.05% +2016-11-16 1,979.65 1,980.82 1,985.67 1,976.63 306.50M 0.62% +2016-11-15 1,967.53 1,977.33 1,978.94 1,967.21 375.66M -0.35% +2016-11-14 1,974.40 1,982.93 1,988.65 1,974.27 352.12M -0.51% +2016-11-11 1,984.43 1,988.87 1,994.05 1,982.15 386.86M -0.91% +2016-11-10 2,002.60 1,989.85 2,002.60 1,983.26 433.88M 2.26% +2016-11-09 1,958.38 2,008.08 2,015.23 1,931.07 709.04M -2.25% +2016-11-08 2,003.38 2,009.56 2,010.17 1,994.33 239.58M 0.29% +2016-11-07 1,997.58 1,997.58 2,001.74 1,992.14 210.33M 0.79% +2016-11-04 1,982.02 1,983.87 1,985.29 1,976.57 227.78M -0.09% +2016-11-03 1,983.80 1,974.93 1,988.82 1,973.58 272.73M 0.25% +2016-11-02 1,978.94 1,995.41 1,997.46 1,976.34 333.53M -1.42% +2016-11-01 2,007.39 2,003.41 2,010.51 1,990.45 321.78M -0.04% +2016-10-31 2,008.19 2,011.29 2,016.01 2,005.95 400.66M -0.56% +2016-10-28 2,019.42 2,021.97 2,026.85 2,015.72 270.53M -0.23% +2016-10-27 2,024.12 2,018.24 2,026.33 2,015.66 298.69M 0.51% +2016-10-26 2,013.89 2,030.37 2,030.37 2,002.29 392.40M -1.14% +2016-10-25 2,037.17 2,042.29 2,042.65 2,031.25 299.10M -0.52% +2016-10-24 2,047.74 2,037.19 2,047.74 2,036.77 252.04M 0.73% +2016-10-21 2,033.00 2,039.40 2,040.40 2,029.79 260.36M -0.37% +2016-10-20 2,040.60 2,044.12 2,048.25 2,036.54 276.00M -0.02% +2016-10-19 2,040.94 2,036.18 2,050.51 2,035.90 321.94M 0.02% +2016-10-18 2,040.43 2,027.81 2,040.72 2,026.47 305.93M 0.63% +2016-10-17 2,027.61 2,028.93 2,033.56 2,011.81 333.40M 0.24% +2016-10-14 2,022.66 2,021.66 2,028.76 2,021.11 458.90M 0.36% +2016-10-13 2,015.44 2,033.99 2,035.93 2,014.89 440.26M -0.90% +2016-10-12 2,033.73 2,022.97 2,037.02 2,022.39 297.37M 0.09% +2016-10-11 2,031.93 2,053.29 2,060.78 2,030.51 343.22M -1.21% +2016-10-10 2,056.82 2,047.19 2,058.73 2,039.99 314.90M 0.15% +2016-10-07 2,053.80 2,065.95 2,067.49 2,051.60 422.45M -0.56% +2016-10-06 2,065.30 2,069.30 2,070.43 2,055.83 337.71M 0.60% +2016-10-05 2,053.00 2,043.37 2,056.01 2,036.87 292.34M -0.09% +2016-10-04 2,054.86 2,056.94 2,059.25 2,050.46 318.85M 0.55% +2016-09-30 2,043.63 2,054.25 2,056.33 2,042.77 326.39M -1.21% +2016-09-29 2,068.72 2,063.74 2,072.09 2,063.74 416.17M 0.76% +2016-09-28 2,053.06 2,062.57 2,062.98 2,051.68 546.45M -0.47% +2016-09-27 2,062.82 2,037.32 2,064.89 2,031.13 664.04M 0.77% +2016-09-26 2,047.11 2,052.76 2,060.71 2,042.70 359.62M -0.34% +2016-09-23 2,054.07 2,053.22 2,057.35 2,048.96 494.11M 0.21% +2016-09-22 2,049.70 2,050.31 2,060.26 2,048.80 447.59M 0.67% +2016-09-21 2,035.99 2,022.81 2,035.99 2,021.78 525.10M 0.51% +2016-09-20 2,025.71 2,014.50 2,026.56 2,010.25 362.34M 0.49% +2016-09-19 2,015.78 1,997.43 2,019.45 1,997.10 434.44M 0.82% +2016-09-13 1,999.36 2,011.93 2,013.03 1,997.58 437.42M 0.40% +2016-09-12 1,991.48 2,003.67 2,011.04 1,991.47 422.88M -2.28% +2016-09-09 2,037.87 2,048.94 2,049.30 2,029.46 392.68M -1.25% +2016-09-08 2,063.73 2,064.96 2,070.66 2,053.20 656.65M 0.09% +2016-09-07 2,061.88 2,068.81 2,073.89 2,061.88 687.16M -0.23% +2016-09-06 2,066.53 2,058.21 2,067.77 2,057.26 462.55M 0.31% +2016-09-05 2,060.08 2,049.19 2,061.00 2,047.49 572.97M 1.07% +2016-09-02 2,038.31 2,033.92 2,039.18 2,030.17 342.63M 0.28% +2016-09-01 2,032.72 2,022.96 2,032.72 2,016.47 300.51M -0.09% +2016-08-31 2,034.65 2,038.58 2,041.17 2,027.24 400.95M -0.25% +2016-08-30 2,039.74 2,038.60 2,049.99 2,036.76 378.56M 0.36% +2016-08-29 2,032.35 2,028.64 2,034.63 2,024.93 316.97M -0.25% +2016-08-26 2,037.50 2,036.74 2,039.91 2,027.68 288.18M -0.27% +2016-08-25 2,042.92 2,041.58 2,046.00 2,035.01 277.43M -0.04% +2016-08-24 2,043.76 2,050.82 2,052.74 2,039.53 285.18M -0.30% +2016-08-23 2,049.93 2,044.27 2,051.43 2,041.86 360.41M 0.38% +2016-08-22 2,042.16 2,054.37 2,054.71 2,040.51 343.50M -0.68% +2016-08-19 2,056.24 2,057.90 2,059.30 2,049.52 392.32M 0.04% +2016-08-18 2,055.47 2,048.15 2,056.09 2,041.90 353.08M 0.57% +2016-08-17 2,043.75 2,045.37 2,048.29 2,032.53 391.72M -0.20% +2016-08-16 2,047.76 2,056.00 2,063.09 2,047.73 374.87M -0.13% +2016-08-12 2,050.47 2,053.82 2,060.84 2,046.15 376.49M 0.08% +2016-08-11 2,048.80 2,042.64 2,048.80 2,035.25 346.08M 0.20% +2016-08-10 2,044.64 2,043.03 2,049.36 2,039.86 331.09M 0.04% +2016-08-09 2,043.78 2,033.52 2,046.03 2,032.18 436.72M 0.62% +2016-08-08 2,031.12 2,025.55 2,031.14 2,018.81 270.48M 0.65% +2016-08-05 2,017.94 2,006.23 2,018.16 2,004.37 289.29M 0.90% +2016-08-04 2,000.03 2,006.08 2,006.48 1,994.73 326.51M 0.26% +2016-08-03 1,994.79 2,008.68 2,008.68 1,993.00 485.85M -1.20% +2016-08-02 2,019.03 2,023.55 2,026.10 2,017.59 409.94M -0.52% +2016-08-01 2,029.61 2,024.71 2,031.58 2,024.57 369.59M 0.67% +2016-07-29 2,016.19 2,023.24 2,028.99 2,016.19 366.38M -0.24% +2016-07-28 2,021.10 2,029.07 2,029.38 2,014.36 350.88M -0.20% +2016-07-27 2,025.05 2,027.07 2,030.69 2,021.15 411.66M -0.11% +2016-07-26 2,027.34 2,009.40 2,027.34 2,008.25 338.61M 0.75% +2016-07-25 2,012.32 2,014.74 2,020.69 2,006.63 350.23M 0.10% +2016-07-22 2,010.34 2,005.37 2,014.44 2,002.66 320.95M -0.09% +2016-07-21 2,012.22 2,019.36 2,020.55 2,007.59 391.05M -0.16% +2016-07-20 2,015.46 2,013.40 2,015.47 2,003.87 316.34M -0.07% +2016-07-19 2,016.89 2,022.80 2,023.22 2,010.27 380.80M -0.21% +2016-07-18 2,021.11 2,018.22 2,022.11 2,012.30 380.09M 0.19% +2016-07-15 2,017.26 2,015.37 2,022.34 2,011.10 477.81M 0.42% +2016-07-14 2,008.77 2,004.12 2,009.67 1,997.94 340.23M 0.16% +2016-07-13 2,005.55 2,007.65 2,013.60 1,995.84 357.64M 0.72% +2016-07-12 1,991.23 1,991.13 1,998.03 1,986.45 432.65M 0.14% +2016-07-11 1,988.54 1,979.36 1,990.95 1,977.81 337.76M 1.30% +2016-07-08 1,963.10 1,972.28 1,979.75 1,956.91 356.53M -0.56% +2016-07-07 1,974.08 1,963.30 1,976.49 1,959.83 378.76M 1.07% +2016-07-06 1,953.12 1,980.11 1,982.80 1,944.33 457.44M -1.85% +2016-07-05 1,989.85 1,995.69 1,996.77 1,985.94 405.49M -0.27% +2016-07-04 1,995.30 1,989.44 1,997.37 1,985.11 468.61M 0.40% +2016-07-01 1,987.32 1,977.36 1,993.98 1,975.89 448.13M 0.86% +2016-06-30 1,970.35 1,971.54 1,972.81 1,959.28 349.86M 0.72% +2016-06-29 1,956.36 1,946.31 1,966.21 1,941.90 451.19M 1.04% +2016-06-28 1,936.22 1,907.71 1,937.99 1,907.49 373.46M 0.49% +2016-06-27 1,926.85 1,901.85 1,926.87 1,900.83 394.27M 0.08% +2016-06-24 1,925.24 2,001.55 2,001.55 1,892.75 750.55M -3.09% +2016-06-23 1,986.71 1,989.42 1,990.71 1,980.14 455.39M -0.29% +2016-06-22 1,992.58 1,981.78 1,994.76 1,979.37 407.44M 0.50% +2016-06-21 1,982.70 1,977.80 1,983.87 1,971.99 557.44M 0.08% +2016-06-20 1,981.12 1,974.43 1,984.07 1,969.56 391.34M 1.42% +2016-06-17 1,953.40 1,966.23 1,970.54 1,949.60 485.27M 0.07% +2016-06-16 1,951.99 1,971.53 1,974.01 1,944.80 438.79M -0.86% +2016-06-15 1,968.83 1,972.00 1,975.87 1,960.97 376.77M -0.16% +2016-06-14 1,972.03 1,976.80 1,982.32 1,965.34 439.94M -0.36% +2016-06-13 1,979.06 2,001.03 2,001.79 1,976.69 443.00M -1.91% +2016-06-10 2,017.63 2,022.77 2,022.77 2,014.15 404.30M -0.32% +2016-06-09 2,024.17 2,028.02 2,035.27 2,012.14 599.68M -0.14% +2016-06-08 2,027.08 2,013.72 2,027.09 2,008.59 497.94M 0.77% +2016-06-07 2,011.63 1,993.08 2,011.67 1,992.77 481.35M 1.30% +2016-06-03 1,985.84 1,991.58 1,991.58 1,979.66 540.86M 0.04% +2016-06-02 1,985.11 1,983.86 1,988.00 1,978.82 474.23M 0.12% +2016-06-01 1,982.72 1,976.87 1,986.76 1,975.82 502.29M -0.03% +2016-05-31 1,983.40 1,962.47 1,984.18 1,958.16 657.04M 0.83% +2016-05-30 1,967.13 1,969.72 1,970.54 1,955.49 550.50M -0.10% +2016-05-27 1,969.17 1,962.33 1,971.27 1,959.75 523.53M 0.62% +2016-05-26 1,957.06 1,965.81 1,967.45 1,955.97 558.26M -0.18% +2016-05-25 1,960.51 1,953.63 1,964.91 1,951.17 656.87M 1.18% +2016-05-24 1,937.68 1,951.18 1,951.39 1,937.67 517.08M -0.90% +2016-05-23 1,955.25 1,954.26 1,956.77 1,940.44 399.51M 0.39% +2016-05-20 1,947.67 1,943.84 1,951.50 1,940.36 388.05M 0.05% +2016-05-19 1,946.78 1,953.91 1,954.29 1,942.48 505.92M -0.51% +2016-05-18 1,956.73 1,962.78 1,964.34 1,945.56 696.27M -0.58% +2016-05-17 1,968.06 1,973.86 1,975.10 1,962.57 597.58M 0.01% +2016-05-16 1,967.91 1,961.91 1,970.53 1,961.32 526.72M 0.05% +2016-05-13 1,966.99 1,979.97 1,980.45 1,962.77 509.12M -0.53% +2016-05-12 1,977.49 1,973.28 1,981.49 1,970.54 462.88M -0.13% +2016-05-11 1,980.10 1,989.17 1,989.17 1,970.48 398.53M -0.12% +2016-05-10 1,982.50 1,965.86 1,982.50 1,964.90 369.08M 0.75% +2016-05-09 1,967.81 1,974.52 1,976.14 1,962.92 342.19M -0.45% +2016-05-04 1,976.71 1,978.24 1,982.38 1,969.22 352.70M -0.49% +2016-05-03 1,986.41 1,988.34 1,989.41 1,979.66 310.49M 0.42% +2016-05-02 1,978.15 1,991.84 1,991.84 1,977.03 328.20M -0.80% +2016-04-29 1,994.15 1,998.68 1,999.34 1,983.30 401.06M -0.34% +2016-04-28 2,000.93 2,020.83 2,022.99 1,998.60 341.14M -0.72% +2016-04-27 2,015.40 2,019.31 2,019.86 2,012.75 412.80M -0.21% +2016-04-26 2,019.63 2,013.26 2,021.59 2,011.85 509.28M 0.25% +2016-04-25 2,014.55 2,016.05 2,016.65 2,007.18 397.68M -0.05% +2016-04-22 2,015.49 2,014.93 2,017.90 2,010.94 480.47M -0.33% +2016-04-21 2,022.10 2,014.60 2,022.10 2,009.45 392.10M 0.81% +2016-04-20 2,005.83 2,017.05 2,023.77 2,005.82 423.96M -0.27% +2016-04-19 2,011.36 2,015.10 2,020.29 2,007.68 401.24M 0.11% +2016-04-18 2,009.10 2,001.35 2,009.55 1,998.49 339.25M -0.28% +2016-04-15 2,014.71 2,013.38 2,016.95 2,008.68 317.71M -0.06% +2016-04-14 2,015.93 2,004.15 2,016.03 2,000.83 473.52M 1.75% +2016-04-12 1,981.32 1,970.50 1,981.73 1,968.50 387.32M 0.56% +2016-04-11 1,970.37 1,972.25 1,973.90 1,963.21 379.54M -0.09% +2016-04-08 1,972.05 1,961.29 1,972.12 1,954.11 400.62M -0.09% +2016-04-07 1,973.89 1,978.75 1,980.43 1,964.99 434.06M 0.13% +2016-04-06 1,971.32 1,963.17 1,975.09 1,961.51 358.03M 0.44% +2016-04-05 1,962.74 1,972.38 1,973.17 1,959.26 368.16M -0.82% +2016-04-04 1,978.97 1,974.73 1,979.03 1,969.35 363.32M 0.27% +2016-04-01 1,973.57 1,994.77 1,994.77 1,970.17 392.26M -1.12% +2016-03-31 1,995.85 2,005.72 2,007.43 1,986.74 335.07M -0.31% +2016-03-30 2,002.14 2,005.24 2,009.10 1,998.51 368.30M 0.36% +2016-03-29 1,994.91 1,986.93 1,997.33 1,984.07 385.45M 0.62% +2016-03-28 1,982.54 1,984.93 1,992.46 1,981.37 410.47M -0.06% +2016-03-25 1,983.81 1,991.06 1,991.06 1,981.53 463.42M -0.11% +2016-03-24 1,985.97 1,988.46 1,992.76 1,981.17 341.17M -0.46% +2016-03-23 1,995.12 1,996.47 2,001.67 1,989.84 367.55M -0.08% +2016-03-22 1,996.81 1,993.37 1,997.76 1,986.87 383.75M 0.35% +2016-03-21 1,989.76 1,999.25 2,003.12 1,982.70 323.26M -0.12% +2016-03-18 1,992.12 1,996.31 1,996.31 1,986.04 385.85M 0.21% +2016-03-17 1,987.99 1,984.69 2,000.30 1,984.33 291.58M 0.66% +2016-03-16 1,974.90 1,971.58 1,982.08 1,969.66 294.46M 0.25% +2016-03-15 1,969.97 1,975.61 1,979.46 1,966.44 264.58M -0.12% +2016-03-14 1,972.27 1,985.74 1,985.90 1,970.56 357.08M 0.04% +2016-03-11 1,971.41 1,968.30 1,975.87 1,966.65 303.42M 0.11% +2016-03-10 1,969.33 1,958.87 1,976.19 1,955.67 352.32M 0.84% +2016-03-09 1,952.95 1,940.55 1,952.95 1,938.32 355.39M 0.35% +2016-03-08 1,946.12 1,958.94 1,958.94 1,935.55 358.68M -0.60% +2016-03-07 1,957.87 1,961.26 1,963.43 1,955.97 344.61M 0.11% +2016-03-04 1,955.63 1,956.01 1,958.46 1,949.47 316.42M -0.13% +2016-03-03 1,958.17 1,957.83 1,958.17 1,946.57 420.98M 0.55% +2016-03-02 1,947.42 1,944.27 1,949.94 1,942.24 323.35M 1.60% +2016-02-29 1,916.66 1,921.76 1,927.05 1,916.66 275.05M -0.18% +2016-02-26 1,920.16 1,927.10 1,927.80 1,917.07 280.22M 0.08% +2016-02-25 1,918.57 1,919.08 1,928.49 1,906.99 305.79M 0.32% +2016-02-24 1,912.53 1,908.71 1,918.63 1,906.19 281.60M -0.09% +2016-02-23 1,914.22 1,928.85 1,929.53 1,909.79 326.81M -0.11% +2016-02-22 1,916.36 1,911.56 1,921.14 1,905.85 267.86M 0.01% +2016-02-19 1,916.24 1,904.50 1,916.24 1,902.24 312.20M 0.39% +2016-02-18 1,908.84 1,909.40 1,910.12 1,898.49 332.58M 1.32% +2016-02-17 1,883.94 1,889.41 1,897.37 1,881.03 344.63M -0.23% +2016-02-16 1,888.30 1,870.10 1,892.15 1,868.11 388.32M 1.40% +2016-02-15 1,862.20 1,857.33 1,864.62 1,847.60 284.60M 1.47% +2016-02-12 1,835.28 1,850.67 1,857.12 1,817.97 470.50M -1.41% +2016-02-11 1,861.54 1,872.68 1,877.77 1,858.90 386.43M -2.93% +2016-02-05 1,917.79 1,914.55 1,921.76 1,910.31 305.77M 0.08% +2016-02-04 1,916.26 1,900.48 1,917.09 1,897.18 365.80M 1.35% +2016-02-03 1,890.67 1,893.83 1,894.72 1,882.75 408.60M -0.84% +2016-02-02 1,906.60 1,914.96 1,920.02 1,906.06 412.27M -0.95% +2016-02-01 1,924.82 1,919.62 1,926.11 1,912.85 440.32M 0.67% +2016-01-29 1,912.06 1,905.01 1,912.07 1,888.48 386.56M 0.27% +2016-01-28 1,906.94 1,885.38 1,907.56 1,877.78 354.31M 0.48% +2016-01-27 1,897.87 1,888.07 1,902.03 1,883.39 348.90M 1.40% +2016-01-26 1,871.69 1,881.87 1,884.13 1,862.98 298.82M -1.15% +2016-01-25 1,893.43 1,890.15 1,901.22 1,882.74 315.30M 0.74% +2016-01-22 1,879.43 1,860.30 1,879.43 1,859.54 408.46M 2.11% +2016-01-21 1,840.53 1,848.10 1,860.02 1,838.04 433.74M -0.27% +2016-01-20 1,845.45 1,885.36 1,885.36 1,830.06 407.30M -2.34% +2016-01-19 1,889.64 1,879.80 1,889.90 1,866.76 335.32M 0.60% +2016-01-18 1,878.45 1,856.03 1,882.21 1,854.55 276.94M -0.02% +2016-01-15 1,878.87 1,915.83 1,918.30 1,873.35 312.36M -1.11% +2016-01-14 1,900.01 1,893.18 1,900.48 1,882.02 310.98M -0.85% +2016-01-13 1,916.28 1,904.33 1,921.00 1,902.49 265.22M 1.34% +2016-01-12 1,890.86 1,907.61 1,910.59 1,888.94 295.14M -0.21% +2016-01-11 1,894.84 1,897.18 1,907.43 1,892.69 328.77M -1.19% +2016-01-08 1,917.62 1,889.42 1,918.25 1,883.82 430.20M 0.70% +2016-01-07 1,904.33 1,915.71 1,926.41 1,901.24 393.04M -1.10% +2016-01-06 1,925.43 1,934.25 1,934.25 1,911.61 594.61M -0.26% +2016-01-05 1,930.53 1,911.93 1,937.57 1,911.93 446.55M 0.61% +2016-01-04 1,918.76 1,954.47 1,954.52 1,918.76 359.02M -2.17% +2015-12-30 1,961.31 1,973.03 1,974.67 1,958.78 304.46M -0.25% +2015-12-29 1,966.31 1,956.49 1,968.57 1,946.21 401.43M 0.11% +2015-12-28 1,964.06 1,990.59 1,991.19 1,964.06 396.64M -1.34% +2015-12-24 1,990.65 2,009.34 2,009.99 1,990.65 504.62M -0.43% +2015-12-23 1,999.22 1,994.20 2,007.42 1,989.30 502.37M 0.33% +2015-12-22 1,992.56 1,984.37 1,992.72 1,971.32 577.24M 0.57% +2015-12-21 1,981.19 1,974.26 1,986.66 1,968.14 539.60M 0.30% +2015-12-18 1,975.32 1,960.32 1,981.42 1,958.12 677.73M -0.13% +2015-12-17 1,977.96 1,984.06 1,987.83 1,967.64 379.57M 0.43% +2015-12-16 1,969.40 1,950.15 1,975.63 1,950.05 475.10M 1.88% +2015-12-15 1,932.97 1,935.82 1,938.04 1,925.75 434.74M 0.27% +2015-12-14 1,927.82 1,926.36 1,930.40 1,919.22 439.74M -1.07% +2015-12-11 1,948.62 1,952.82 1,961.00 1,943.67 380.71M -0.18% +2015-12-10 1,952.07 1,947.21 1,956.84 1,940.40 377.85M 0.20% +2015-12-09 1,948.24 1,951.39 1,956.70 1,944.78 378.10M -0.04% +2015-12-08 1,949.04 1,964.22 1,971.07 1,948.43 406.18M -0.75% +2015-12-07 1,963.67 1,987.62 1,988.04 1,963.66 382.13M -0.54% +2015-12-04 1,974.40 1,972.16 1,983.02 1,970.48 379.47M -0.99% +2015-12-03 1,994.07 2,000.20 2,000.20 1,981.59 365.87M -0.76% +2015-12-02 2,009.29 2,026.08 2,026.19 2,009.29 631.32M -0.72% +2015-12-01 2,023.93 2,001.51 2,026.33 2,001.51 573.34M 1.60% +2015-11-30 1,991.97 2,022.38 2,022.38 1,987.12 452.87M -1.82% +2015-11-27 2,028.99 2,038.71 2,038.72 2,026.40 481.95M -0.08% +2015-11-26 2,030.68 2,014.88 2,033.18 2,014.88 454.46M 1.06% +2015-11-25 2,009.42 2,018.24 2,018.93 2,007.91 391.65M -0.34% +2015-11-24 2,016.29 2,004.29 2,019.95 2,003.06 417.00M 0.63% +2015-11-23 2,003.70 1,995.92 2,008.34 1,992.86 383.23M 0.70% +2015-11-20 1,989.86 1,988.96 1,993.97 1,985.93 413.66M 0.05% +2015-11-19 1,988.91 1,976.94 1,988.92 1,972.85 422.52M 1.33% +2015-11-18 1,962.88 1,967.25 1,973.16 1,961.43 541.86M -0.04% +2015-11-17 1,963.58 1,967.36 1,974.08 1,959.22 417.56M 1.06% +2015-11-16 1,943.02 1,945.68 1,956.09 1,942.85 433.43M -1.53% +2015-11-13 1,973.29 1,975.97 1,981.27 1,969.71 342.31M -1.01% +2015-11-12 1,993.36 1,997.32 1,998.66 1,991.28 389.44M -0.20% +2015-11-11 1,997.27 1,993.81 2,001.73 1,983.14 286.57M 0.03% +2015-11-10 1,996.59 2,015.45 2,015.45 1,988.54 417.46M -1.44% +2015-11-09 2,025.70 2,038.59 2,038.59 2,022.52 435.39M -0.75% +2015-11-06 2,041.07 2,048.17 2,055.14 2,038.46 465.03M -0.41% +2015-11-05 2,049.41 2,049.30 2,050.44 2,039.93 349.08M -0.16% +2015-11-04 2,052.77 2,053.51 2,056.12 2,042.38 545.09M 0.21% +2015-11-03 2,048.40 2,042.60 2,053.24 2,040.75 591.74M 0.65% +2015-11-02 2,035.24 2,033.15 2,036.05 2,028.20 366.38M 0.28% +2015-10-30 2,029.47 2,034.78 2,038.56 2,027.80 380.67M -0.23% +2015-10-29 2,034.16 2,050.97 2,064.72 2,032.56 481.35M -0.41% +2015-10-28 2,042.51 2,045.67 2,045.67 2,032.39 402.20M -0.10% +2015-10-27 2,044.65 2,043.52 2,045.81 2,036.22 449.16M -0.17% +2015-10-26 2,048.08 2,049.41 2,049.60 2,039.97 459.95M 0.38% +2015-10-23 2,040.40 2,043.67 2,054.82 2,036.92 649.00M 0.86% +2015-10-22 2,023.00 2,040.43 2,042.57 2,019.53 695.81M -0.98% +2015-10-21 2,042.98 2,039.25 2,053.95 2,035.59 668.95M 0.18% +2015-10-20 2,039.36 2,031.50 2,040.24 2,026.67 958.06M 0.45% +2015-10-19 2,030.27 2,032.36 2,036.30 2,022.25 726.84M 0.00% +2015-10-16 2,030.26 2,037.98 2,038.06 2,025.19 550.80M -0.15% +2015-10-15 2,033.27 2,008.29 2,035.80 2,007.46 498.90M 1.18% +2015-10-14 2,009.55 2,014.47 2,016.14 2,002.63 644.80M -0.47% +2015-10-13 2,019.05 2,021.20 2,024.50 2,010.16 605.00M -0.13% +2015-10-12 2,021.63 2,022.33 2,030.92 2,015.43 635.08M 0.10% +2015-10-08 2,019.53 2,016.36 2,020.19 1,998.66 700.99M 0.68% +2015-10-07 2,005.84 1,995.87 2,006.24 1,994.55 761.72M 0.76% +2015-10-06 1,990.65 1,996.29 1,998.02 1,985.17 661.64M 0.63% +2015-10-05 1,978.25 1,981.60 1,994.65 1,975.55 545.63M 0.44% +2015-10-02 1,969.68 1,979.41 1,985.57 1,969.68 1.03B -0.49% +2015-10-01 1,979.32 1,963.55 1,986.01 1,958.63 678.98M 0.84% +2015-09-30 1,962.81 1,915.46 1,962.84 1,915.04 546.99M 1.03% +2015-09-25 1,942.85 1,948.30 1,951.94 1,932.49 796.57M -0.22% +2015-09-24 1,947.10 1,956.94 1,958.73 1,944.31 921.27M 0.13% +2015-09-23 1,944.64 1,960.33 1,968.16 1,944.51 856.99M -1.89% +2015-09-22 1,982.06 1,973.54 1,983.99 1,966.05 696.37M 0.88% +2015-09-21 1,964.68 1,973.24 1,980.80 1,960.11 376.42M -1.57% +2015-09-18 1,995.95 1,978.39 1,996.47 1,964.12 523.80M 0.98% +2015-09-17 1,976.49 1,989.07 1,989.07 1,972.93 510.17M 0.05% +2015-09-16 1,975.45 1,949.49 1,978.68 1,949.15 584.76M 1.96% +2015-09-15 1,937.56 1,930.44 1,938.90 1,927.62 390.82M 0.32% +2015-09-14 1,931.46 1,947.65 1,948.02 1,921.45 362.92M -0.51% +2015-09-11 1,941.37 1,942.88 1,951.26 1,939.73 503.01M -1.06% +2015-09-10 1,962.11 1,918.42 1,962.11 1,915.44 460.34M 1.44% +2015-09-09 1,934.20 1,903.28 1,934.20 1,902.93 516.17M 2.96% +2015-09-08 1,878.68 1,889.14 1,894.56 1,868.48 391.89M -0.24% +2015-09-07 1,883.22 1,883.36 1,895.99 1,870.59 288.16M -0.15% +2015-09-04 1,886.04 1,921.81 1,923.06 1,879.94 361.09M -1.54% +2015-09-03 1,915.53 1,929.78 1,931.19 1,911.17 297.28M 0.02% +2015-09-02 1,915.22 1,886.14 1,920.62 1,883.50 342.02M 0.05% +2015-09-01 1,914.23 1,934.44 1,939.67 1,914.22 324.48M -1.40% +2015-08-31 1,941.49 1,934.12 1,941.49 1,925.52 350.94M 0.20% +2015-08-28 1,937.67 1,932.39 1,938.61 1,927.39 446.75M 1.56% +2015-08-27 1,908.00 1,912.42 1,920.39 1,898.98 482.66M 0.73% +2015-08-26 1,894.09 1,843.70 1,895.45 1,835.58 453.39M 2.57% +2015-08-25 1,846.63 1,840.94 1,864.30 1,806.79 451.59M 0.92% +2015-08-24 1,829.81 1,860.03 1,872.86 1,800.75 415.18M -2.47% +2015-08-21 1,876.07 1,862.79 1,886.49 1,856.91 512.31M -2.01% +2015-08-20 1,914.55 1,929.43 1,933.79 1,912.55 397.53M -1.28% +2015-08-19 1,939.38 1,954.56 1,959.51 1,915.91 506.79M -0.86% +2015-08-18 1,956.26 1,977.61 1,979.33 1,954.35 472.77M -0.62% +2015-08-17 1,968.52 1,991.05 1,991.05 1,968.44 561.57M -0.75% +2015-08-13 1,983.46 1,975.47 1,990.70 1,966.02 376.59M 0.40% +2015-08-12 1,975.47 1,980.04 1,989.10 1,948.91 524.25M -0.56% +2015-08-11 1,986.65 2,020.15 2,021.81 1,986.46 366.41M -0.82% +2015-08-10 2,003.17 2,008.44 2,008.55 1,993.96 308.33M -0.35% +2015-08-07 2,010.23 2,009.39 2,012.90 2,001.13 334.58M -0.15% +2015-08-06 2,013.29 2,037.26 2,038.41 2,011.60 340.51M -0.81% +2015-08-05 2,029.76 2,027.22 2,035.25 2,022.98 319.21M 0.09% +2015-08-04 2,027.99 2,007.75 2,027.99 2,007.66 388.79M 0.97% +2015-08-03 2,008.49 2,026.25 2,026.25 2,005.21 358.75M -1.07% +2015-07-31 2,030.16 2,026.98 2,030.16 2,004.70 448.19M 0.55% +2015-07-30 2,019.03 2,040.24 2,044.93 2,019.03 509.32M -0.91% +2015-07-29 2,037.62 2,053.62 2,055.95 2,037.62 520.57M -0.07% +2015-07-28 2,039.10 2,026.33 2,045.55 2,015.91 498.53M 0.01% +2015-07-27 2,038.81 2,034.82 2,048.15 2,032.44 543.24M -0.35% +2015-07-24 2,045.96 2,060.66 2,060.66 2,040.30 611.87M -0.93% +2015-07-23 2,065.07 2,068.93 2,069.20 2,053.52 739.79M 0.02% +2015-07-22 2,064.73 2,071.06 2,075.94 2,059.45 1.16B -0.91% +2015-07-21 2,083.62 2,082.18 2,088.24 2,069.21 727.41M 0.50% +2015-07-20 2,073.31 2,077.09 2,081.43 2,068.19 870.68M -0.17% +2015-07-17 2,076.79 2,101.22 2,101.22 2,068.36 819.23M -0.53% +2015-07-16 2,087.89 2,073.29 2,088.33 2,071.02 697.93M 0.72% +2015-07-15 2,072.91 2,068.38 2,079.90 2,060.66 619.13M 0.66% +2015-07-14 2,059.23 2,070.44 2,070.44 2,052.21 503.08M -0.11% +2015-07-13 2,061.52 2,033.25 2,063.28 2,030.21 426.29M 1.49% +2015-07-10 2,031.17 2,036.89 2,037.84 2,024.76 381.31M 0.17% +2015-07-09 2,027.81 2,000.19 2,027.81 1,983.78 408.46M 0.58% +2015-07-08 2,016.21 2,045.88 2,046.33 2,010.83 453.12M -1.18% +2015-07-07 2,040.29 2,067.04 2,067.93 2,028.98 502.81M -0.66% +2015-07-06 2,053.93 2,076.06 2,089.86 2,052.23 474.04M -2.40% +2015-07-03 2,104.41 2,107.51 2,109.68 2,094.02 419.55M -0.14% +2015-07-02 2,107.33 2,107.11 2,110.81 2,098.76 565.34M 0.45% +2015-07-01 2,097.89 2,077.27 2,100.34 2,072.54 471.57M 1.14% +2015-06-30 2,074.20 2,054.83 2,075.02 2,049.44 392.41M 0.67% +2015-06-29 2,060.49 2,056.44 2,068.85 2,054.33 503.81M -1.42% +2015-06-26 2,090.26 2,083.40 2,097.01 2,080.79 492.77M 0.25% +2015-06-25 2,085.06 2,077.84 2,088.16 2,073.95 575.91M -0.02% +2015-06-24 2,085.53 2,086.69 2,087.68 2,076.78 400.75M 0.21% +2015-06-23 2,081.20 2,071.30 2,086.09 2,066.21 329.80M 1.27% +2015-06-22 2,055.16 2,059.60 2,068.07 2,050.30 266.96M 0.40% +2015-06-19 2,046.96 2,056.54 2,057.71 2,044.71 400.33M 0.25% +2015-06-18 2,041.88 2,046.19 2,052.00 2,036.78 390.97M 0.34% +2015-06-17 2,034.86 2,035.48 2,037.12 2,021.50 354.72M 0.30% +2015-06-16 2,028.72 2,045.01 2,045.77 2,008.46 381.41M -0.67% +2015-06-15 2,042.32 2,041.07 2,049.68 2,033.72 313.95M -0.48% +2015-06-12 2,052.17 2,068.45 2,074.78 2,044.87 388.26M -0.22% +2015-06-11 2,056.61 2,065.07 2,065.07 2,051.10 457.02M 0.26% +2015-06-10 2,051.32 2,079.13 2,080.03 2,049.13 427.36M -0.62% +2015-06-09 2,064.03 2,063.40 2,073.75 2,057.21 421.88M -0.06% +2015-06-08 2,065.19 2,068.51 2,068.51 2,056.50 393.56M -0.14% +2015-06-05 2,068.10 2,062.22 2,075.02 2,060.91 394.29M -0.23% +2015-06-04 2,072.86 2,070.49 2,082.60 2,062.75 400.36M 0.47% +2015-06-03 2,063.16 2,078.51 2,087.95 2,059.34 541.17M -0.74% +2015-06-02 2,078.64 2,102.62 2,107.17 2,076.16 520.06M -1.13% +2015-06-01 2,102.37 2,110.12 2,110.88 2,086.00 426.93M -0.59% +2015-05-29 2,114.80 2,109.38 2,123.39 2,106.70 456.14M 0.19% +2015-05-28 2,110.89 2,117.77 2,123.52 2,110.89 416.12M 0.16% +2015-05-27 2,107.50 2,133.49 2,134.95 2,103.64 439.03M -1.68% +2015-05-26 2,143.50 2,146.47 2,148.70 2,130.30 381.38M -0.12% +2015-05-22 2,146.10 2,131.11 2,146.10 2,126.88 444.58M 1.10% +2015-05-21 2,122.81 2,139.68 2,140.60 2,121.49 398.15M -0.78% +2015-05-20 2,139.54 2,128.01 2,140.24 2,125.49 452.11M 0.88% +2015-05-19 2,120.85 2,114.29 2,126.89 2,107.62 418.48M 0.34% +2015-05-18 2,113.72 2,108.15 2,113.72 2,099.48 445.16M 0.34% +2015-05-15 2,106.50 2,132.53 2,134.36 2,104.77 491.71M -0.65% +2015-05-14 2,120.33 2,115.59 2,121.68 2,111.72 430.83M 0.29% +2015-05-13 2,114.16 2,100.10 2,115.36 2,100.08 377.03M 0.83% +2015-05-12 2,096.77 2,100.63 2,101.72 2,088.64 391.92M -0.03% +2015-05-11 2,097.38 2,106.12 2,110.79 2,097.38 329.70M 0.57% +2015-05-08 2,085.52 2,090.19 2,094.06 2,082.72 309.50M -0.26% +2015-05-07 2,091.00 2,098.48 2,099.44 2,067.99 423.25M -0.65% +2015-05-06 2,104.58 2,122.03 2,123.22 2,095.60 428.09M -1.30% +2015-05-04 2,132.23 2,134.51 2,139.30 2,128.72 355.62M 0.24% +2015-04-30 2,127.17 2,134.94 2,136.90 2,121.29 509.13M -0.72% +2015-04-29 2,142.63 2,155.01 2,156.24 2,126.36 458.06M -0.23% +2015-04-28 2,147.67 2,162.50 2,164.52 2,144.85 415.06M -0.46% +2015-04-27 2,157.54 2,169.14 2,169.14 2,152.09 392.34M -0.10% +2015-04-24 2,159.80 2,181.24 2,189.54 2,154.27 508.42M -0.63% +2015-04-23 2,173.41 2,156.94 2,174.72 2,139.33 521.59M 1.38% +2015-04-22 2,143.89 2,146.59 2,161.23 2,125.88 769.39M -0.04% +2015-04-21 2,144.79 2,153.42 2,153.84 2,140.12 561.78M -0.09% +2015-04-20 2,146.71 2,126.55 2,146.73 2,126.55 509.04M 0.15% +2015-04-17 2,143.50 2,142.72 2,144.76 2,134.10 464.63M 0.17% +2015-04-16 2,139.90 2,134.14 2,139.90 2,125.54 476.42M 0.94% +2015-04-15 2,119.96 2,114.56 2,122.72 2,110.25 451.40M 0.39% +2015-04-14 2,111.72 2,101.76 2,111.73 2,095.97 648.85M 0.61% +2015-04-13 2,098.92 2,094.10 2,099.97 2,088.82 561.81M 0.53% +2015-04-10 2,087.76 2,066.32 2,089.09 2,065.39 658.38M 1.40% +2015-04-09 2,058.87 2,060.30 2,064.46 2,054.17 529.86M -0.02% +2015-04-08 2,059.26 2,048.75 2,060.19 2,046.09 552.68M 0.60% +2015-04-07 2,047.03 2,059.05 2,059.09 2,043.79 436.23M 0.03% +2015-04-06 2,046.43 2,049.87 2,055.45 2,043.26 460.49M 0.05% +2015-04-03 2,045.42 2,035.83 2,045.94 2,031.27 498.64M 0.81% +2015-04-02 2,029.07 2,036.90 2,040.45 2,028.22 655.86M 0.03% +2015-04-01 2,028.45 2,035.40 2,039.04 2,024.64 542.80M -0.62% +2015-03-31 2,041.03 2,042.31 2,046.90 2,032.24 555.93M 0.54% +2015-03-30 2,030.04 2,026.60 2,033.27 2,018.12 439.56M 0.51% +2015-03-27 2,019.80 2,026.75 2,027.25 2,016.88 448.96M -0.14% +2015-03-26 2,022.56 2,027.20 2,036.70 2,019.51 342.26M -0.99% +2015-03-25 2,042.81 2,043.16 2,046.97 2,038.14 423.41M 0.07% +2015-03-24 2,041.37 2,035.08 2,041.77 2,028.54 328.83M 0.23% +2015-03-23 2,036.59 2,043.22 2,043.92 2,032.35 314.90M -0.03% +2015-03-20 2,037.24 2,037.13 2,040.00 2,027.81 351.73M -0.03% +2015-03-19 2,037.89 2,047.13 2,047.13 2,031.07 468.28M 0.47% +2015-03-18 2,028.45 2,032.19 2,036.13 2,026.72 362.01M -0.07% +2015-03-17 2,029.91 1,998.26 2,029.91 1,997.27 356.55M 2.14% +2015-03-16 1,987.33 1,985.59 1,991.79 1,982.26 319.16M 0.08% +2015-03-13 1,985.79 1,987.17 1,991.87 1,982.96 326.71M 0.77% +2015-03-12 1,970.59 1,979.22 1,988.77 1,970.59 384.04M -0.52% +2015-03-11 1,980.83 1,971.04 1,984.60 1,969.13 399.53M -0.20% +2015-03-10 1,984.77 2,000.66 2,003.19 1,982.22 433.40M -0.40% +2015-03-09 1,992.82 2,004.94 2,005.81 1,990.87 296.75M -1.00% +2015-03-06 2,012.94 2,003.97 2,013.73 2,003.18 393.35M 0.73% +2015-03-05 1,998.38 1,996.81 2,002.48 1,993.92 373.68M 0.00% +2015-03-04 1,998.29 2,001.76 2,003.85 1,996.50 374.54M -0.15% +2015-03-03 2,001.38 2,002.50 2,003.05 1,995.93 444.86M 0.23% +2015-03-02 1,996.81 1,996.72 1,999.13 1,988.33 373.37M 0.55% +2015-02-27 1,985.80 1,992.76 1,993.34 1,982.50 424.55M -0.37% +2015-02-26 1,993.08 1,993.27 1,993.43 1,983.94 385.66M 0.13% +2015-02-25 1,990.47 1,988.47 1,992.03 1,984.53 369.50M 0.73% +2015-02-24 1,976.12 1,975.65 1,980.38 1,972.61 309.54M 0.39% +2015-02-23 1,968.39 1,974.44 1,976.96 1,966.77 347.58M 0.35% +2015-02-17 1,961.45 1,955.77 1,962.97 1,952.33 304.53M 0.16% +2015-02-16 1,958.23 1,960.03 1,963.44 1,955.39 350.94M 0.04% +2015-02-13 1,957.50 1,949.32 1,957.50 1,946.94 351.08M 0.82% +2015-02-12 1,941.63 1,947.21 1,947.47 1,932.75 334.82M -0.21% +2015-02-11 1,945.70 1,942.34 1,948.89 1,937.95 307.45M 0.51% +2015-02-10 1,935.86 1,949.30 1,954.20 1,935.86 329.20M -0.57% +2015-02-09 1,947.00 1,949.50 1,952.86 1,944.79 310.18M -0.44% +2015-02-06 1,955.52 1,955.13 1,955.52 1,945.82 309.82M 0.14% +2015-02-05 1,952.84 1,961.15 1,962.15 1,945.42 395.65M -0.51% +2015-02-04 1,962.79 1,963.37 1,970.27 1,961.57 348.03M 0.55% +2015-02-03 1,951.96 1,960.11 1,960.35 1,940.74 369.98M -0.04% +2015-02-02 1,952.68 1,947.91 1,956.10 1,944.58 364.83M 0.18% +2015-01-30 1,949.26 1,964.13 1,964.13 1,948.60 441.48M -0.09% +2015-01-29 1,951.02 1,950.83 1,960.12 1,946.20 391.03M -0.54% +2015-01-28 1,961.58 1,946.71 1,963.53 1,943.59 400.93M 0.47% +2015-01-27 1,952.40 1,941.90 1,952.41 1,940.72 466.96M 0.86% +2015-01-26 1,935.68 1,928.26 1,936.40 1,924.14 330.61M -0.02% +2015-01-23 1,936.09 1,945.36 1,945.36 1,930.65 367.70M 0.79% +2015-01-22 1,920.82 1,926.01 1,932.50 1,916.56 343.13M -0.02% +2015-01-21 1,921.23 1,917.33 1,921.88 1,909.86 300.84M 0.15% +2015-01-20 1,918.31 1,908.62 1,918.85 1,907.97 280.90M 0.82% +2015-01-19 1,902.62 1,902.81 1,912.42 1,900.26 281.12M 0.77% +2015-01-16 1,888.13 1,907.07 1,907.07 1,885.62 298.73M -1.36% +2015-01-15 1,914.14 1,914.06 1,919.69 1,908.60 266.54M 0.03% +2015-01-14 1,913.66 1,919.31 1,925.68 1,913.51 297.52M -0.18% +2015-01-13 1,917.14 1,915.03 1,920.77 1,910.27 338.99M -0.20% +2015-01-12 1,920.95 1,918.18 1,924.66 1,917.88 311.92M -0.19% +2015-01-09 1,924.70 1,919.80 1,929.10 1,915.85 308.78M 1.05% +2015-01-08 1,904.65 1,895.85 1,907.23 1,891.77 262.21M 1.11% +2015-01-07 1,883.83 1,878.90 1,887.60 1,876.27 280.51M 0.07% +2015-01-06 1,882.45 1,895.48 1,900.02 1,877.38 303.69M -1.74% +2015-01-05 1,915.75 1,921.96 1,921.96 1,903.37 313.44M -0.55% +2015-01-02 1,926.44 1,914.24 1,929.15 1,909.67 258.78M 0.57% +2014-12-30 1,915.59 1,934.51 1,937.55 1,910.78 256.44M -0.64% +2014-12-29 1,927.86 1,937.27 1,941.33 1,927.83 265.81M -1.04% +2014-12-26 1,948.16 1,947.60 1,954.77 1,944.22 297.01M 0.08% +2014-12-24 1,946.61 1,940.76 1,947.35 1,936.74 283.87M 0.39% +2014-12-23 1,939.02 1,942.12 1,944.75 1,936.75 300.80M -0.21% +2014-12-22 1,943.12 1,938.16 1,944.20 1,928.89 324.54M 0.68% +2014-12-19 1,929.98 1,920.75 1,930.08 1,914.27 291.79M 1.71% +2014-12-18 1,897.50 1,917.67 1,919.24 1,881.73 337.30M -0.14% +2014-12-17 1,900.16 1,913.28 1,913.28 1,900.16 307.27M -0.21% +2014-12-16 1,904.13 1,909.01 1,919.60 1,901.13 369.42M -0.85% +2014-12-15 1,920.36 1,903.12 1,920.43 1,899.61 294.42M -0.07% +2014-12-12 1,921.71 1,921.61 1,926.67 1,915.00 363.47M 0.27% +2014-12-11 1,916.59 1,930.46 1,937.23 1,916.49 343.64M -1.49% +2014-12-10 1,945.56 1,964.04 1,966.11 1,943.27 367.89M -1.29% +2014-12-09 1,970.95 1,977.05 1,977.15 1,968.85 541.16M -0.40% +2014-12-08 1,978.95 1,988.80 1,990.04 1,976.89 295.14M -0.39% +2014-12-05 1,986.62 1,986.60 1,989.17 1,983.36 305.55M 0.00% +2014-12-04 1,986.61 1,976.30 1,988.56 1,976.10 244.39M 0.85% +2014-12-03 1,969.91 1,969.57 1,973.96 1,964.77 271.11M 0.21% +2014-12-02 1,965.83 1,959.40 1,965.83 1,954.40 317.91M 0.03% +2014-12-01 1,965.22 1,971.95 1,971.97 1,962.15 333.98M -0.79% +2014-11-28 1,980.78 1,983.22 1,984.73 1,975.66 340.70M -0.07% +2014-11-27 1,982.09 1,993.65 1,994.82 1,982.08 295.51M 0.06% +2014-11-26 1,980.84 1,984.83 1,985.43 1,972.95 253.29M 0.03% +2014-11-25 1,980.21 1,981.52 1,981.85 1,973.80 283.19M 0.08% +2014-11-24 1,978.54 1,982.48 1,985.18 1,974.37 325.45M 0.70% +2014-11-21 1,964.84 1,966.89 1,969.43 1,959.81 345.92M 0.35% +2014-11-20 1,958.04 1,960.72 1,962.69 1,952.44 339.22M -0.45% +2014-11-19 1,966.87 1,974.41 1,974.41 1,959.21 279.56M -0.01% +2014-11-18 1,967.01 1,951.93 1,967.01 1,951.93 251.27M 1.20% +2014-11-17 1,943.63 1,941.83 1,948.33 1,935.95 277.52M -0.08% +2014-11-14 1,945.14 1,959.64 1,959.64 1,940.49 314.80M -0.78% +2014-11-13 1,960.51 1,970.64 1,973.33 1,954.88 332.60M -0.34% +2014-11-12 1,967.27 1,965.21 1,974.69 1,961.66 348.50M 0.22% +2014-11-11 1,963.00 1,957.87 1,965.41 1,956.23 311.40M 0.24% +2014-11-10 1,958.23 1,952.79 1,965.35 1,952.79 313.26M 0.95% +2014-11-07 1,939.87 1,935.75 1,943.26 1,932.17 255.42M 0.18% +2014-11-06 1,936.48 1,933.45 1,939.32 1,923.05 360.57M 0.26% +2014-11-05 1,931.43 1,938.61 1,944.50 1,928.99 332.28M -0.19% +2014-11-04 1,935.19 1,950.15 1,956.73 1,928.52 391.71M -0.91% +2014-11-03 1,952.97 1,959.66 1,961.04 1,947.83 344.50M -0.58% +2014-10-31 1,964.43 1,963.26 1,967.08 1,951.07 349.40M 0.28% +2014-10-30 1,958.93 1,956.92 1,959.49 1,944.24 311.05M -0.11% +2014-10-29 1,961.17 1,938.80 1,961.49 1,931.59 396.62M 1.84% +2014-10-28 1,925.68 1,935.46 1,936.28 1,924.37 414.62M -0.33% +2014-10-27 1,931.97 1,933.91 1,939.25 1,929.26 408.84M 0.33% +2014-10-24 1,925.69 1,942.46 1,942.72 1,916.84 419.43M -0.31% +2014-10-23 1,931.65 1,932.43 1,944.45 1,924.14 372.83M -0.27% +2014-10-22 1,936.97 1,936.91 1,936.99 1,924.21 399.10M 1.13% +2014-10-21 1,915.28 1,923.62 1,923.62 1,911.03 405.92M -0.77% +2014-10-20 1,930.06 1,918.84 1,933.12 1,917.54 344.67M 1.55% +2014-10-17 1,900.66 1,923.51 1,923.51 1,896.54 362.08M -0.95% +2014-10-16 1,918.83 1,911.45 1,922.94 1,904.77 313.61M -0.37% +2014-10-15 1,925.91 1,932.11 1,938.85 1,918.77 310.34M -0.17% +2014-10-14 1,929.25 1,933.45 1,940.21 1,926.87 335.51M 0.11% +2014-10-13 1,927.21 1,919.48 1,932.37 1,918.48 308.92M -0.71% +2014-10-10 1,940.92 1,953.98 1,953.98 1,931.88 342.82M -1.24% +2014-10-08 1,965.25 1,957.90 1,974.27 1,957.90 266.18M -0.39% +2014-10-07 1,972.91 1,979.83 1,982.96 1,966.22 328.23M 0.23% +2014-10-06 1,968.39 1,987.89 1,988.39 1,968.30 325.08M -0.39% +2014-10-02 1,976.16 1,984.43 1,985.06 1,966.17 322.66M -0.77% +2014-10-01 1,991.54 2,013.47 2,013.47 1,989.84 351.58M -1.41% +2014-09-30 2,020.09 2,023.18 2,029.17 2,007.30 322.81M -0.32% +2014-09-29 2,026.60 2,035.93 2,036.44 2,021.37 339.59M -0.25% +2014-09-26 2,031.64 2,019.17 2,031.65 2,018.70 313.52M -0.12% +2014-09-25 2,034.11 2,045.66 2,046.26 2,030.09 325.38M -0.08% +2014-09-24 2,035.64 2,024.75 2,036.26 2,019.91 332.59M 0.33% +2014-09-23 2,028.91 2,028.90 2,036.25 2,025.16 427.81M -0.51% +2014-09-22 2,039.27 2,053.30 2,053.30 2,032.36 323.89M -0.71% +2014-09-19 2,053.82 2,057.56 2,062.37 2,053.66 397.74M 0.30% +2014-09-18 2,047.74 2,058.21 2,063.26 2,044.17 394.27M -0.72% +2014-09-17 2,062.61 2,052.06 2,062.62 2,051.11 351.67M 0.96% +2014-09-16 2,042.92 2,039.92 2,045.65 2,036.23 365.69M 0.35% +2014-09-15 2,035.82 2,039.03 2,040.08 2,028.80 297.61M -0.30% +2014-09-12 2,041.86 2,042.51 2,048.21 2,037.37 362.67M 0.38% +2014-09-11 2,034.16 2,046.97 2,052.16 2,034.13 333.41M -0.74% +2014-09-05 2,049.41 2,053.18 2,059.04 2,044.68 343.35M -0.33% +2014-09-04 2,056.26 2,059.05 2,065.27 2,050.79 376.39M 0.25% +2014-09-03 2,051.20 2,050.09 2,054.08 2,040.44 337.97M -0.02% +2014-09-02 2,051.58 2,065.97 2,066.00 2,049.15 323.12M -0.79% +2014-09-01 2,067.86 2,067.80 2,072.59 2,062.30 272.47M -0.03% +2014-08-29 2,068.54 2,070.73 2,073.03 2,060.14 301.37M -0.35% +2014-08-28 2,075.76 2,083.03 2,088.86 2,072.14 305.88M 0.04% +2014-08-27 2,074.93 2,075.45 2,081.83 2,070.77 337.61M 0.33% +2014-08-26 2,068.05 2,069.07 2,072.42 2,065.15 288.91M 0.35% +2014-08-25 2,060.89 2,049.16 2,062.23 2,044.20 272.04M 0.20% +2014-08-22 2,056.70 2,048.24 2,058.46 2,046.54 277.86M 0.61% +2014-08-21 2,044.21 2,067.63 2,068.22 2,041.91 307.80M -1.38% +2014-08-20 2,072.78 2,080.77 2,082.21 2,063.61 315.36M 0.08% +2014-08-19 2,071.14 2,065.19 2,074.43 2,064.34 327.12M 0.88% +2014-08-18 2,053.13 2,070.95 2,073.05 2,053.13 300.42M -0.49% +2014-08-14 2,063.22 2,065.69 2,073.42 2,056.06 270.85M 0.04% +2014-08-13 2,062.36 2,046.68 2,062.36 2,043.11 280.66M 1.02% +2014-08-12 2,041.47 2,048.39 2,055.85 2,038.14 312.80M 0.10% +2014-08-11 2,039.37 2,048.18 2,048.18 2,037.80 285.84M 0.41% +2014-08-08 2,031.10 2,049.51 2,051.06 2,026.56 354.82M -1.14% +2014-08-07 2,054.51 2,062.24 2,063.53 2,047.75 292.94M -0.30% +2014-08-06 2,060.73 2,062.93 2,068.08 2,055.68 377.27M -0.27% +2014-08-05 2,066.26 2,076.17 2,077.73 2,058.92 346.82M -0.68% +2014-08-04 2,080.42 2,080.77 2,083.05 2,067.17 253.20M 0.35% +2014-08-01 2,073.10 2,063.71 2,079.81 2,062.54 271.97M -0.15% +2014-07-31 2,076.12 2,081.75 2,090.57 2,070.78 383.73M -0.31% +2014-07-30 2,082.61 2,064.47 2,093.08 2,062.88 343.29M 1.00% +2014-07-29 2,061.97 2,054.03 2,065.96 2,053.41 408.77M 0.64% +2014-07-28 2,048.81 2,035.96 2,053.84 2,035.96 349.02M 0.74% +2014-07-25 2,033.85 2,030.04 2,036.20 2,027.33 282.77M 0.36% +2014-07-24 2,026.62 2,032.94 2,034.72 2,021.22 323.59M -0.08% +2014-07-23 2,028.32 2,032.73 2,035.24 2,025.00 353.51M -0.03% +2014-07-22 2,028.93 2,021.18 2,028.93 2,017.76 265.89M 0.52% +2014-07-21 2,018.50 2,028.02 2,030.61 2,016.42 274.63M -0.05% +2014-07-18 2,019.42 2,007.12 2,019.42 2,006.01 304.52M -0.07% +2014-07-17 2,020.90 2,020.52 2,025.41 2,018.77 322.70M 0.37% +2014-07-16 2,013.48 2,015.67 2,018.05 2,008.99 315.17M 0.04% +2014-07-15 2,012.72 2,004.93 2,015.54 2,004.49 361.20M 0.94% +2014-07-14 1,993.88 1,998.26 2,001.11 1,993.57 270.39M 0.26% +2014-07-11 1,988.74 1,988.93 1,993.46 1,985.53 277.02M -0.70% +2014-07-10 2,002.84 2,004.63 2,006.50 1,999.96 327.64M 0.12% +2014-07-09 2,000.50 1,997.57 2,000.89 1,992.42 272.75M -0.31% +2014-07-08 2,006.66 2,003.55 2,009.22 1,997.87 259.36M 0.08% +2014-07-07 2,005.12 2,007.53 2,009.32 1,998.03 228.34M -0.23% +2014-07-04 2,009.66 2,018.35 2,018.35 2,005.84 241.51M -0.07% +2014-07-03 2,010.97 2,015.99 2,015.99 2,007.86 259.91M -0.21% +2014-07-02 2,015.28 2,008.00 2,016.36 2,002.40 318.42M 0.81% +2014-07-01 1,999.00 1,993.29 1,999.00 1,987.89 238.87M -0.16% +2014-06-30 2,002.21 1,996.13 2,002.21 1,992.65 201.13M 0.69% +2014-06-27 1,988.51 1,990.90 1,997.01 1,983.88 218.84M -0.33% +2014-06-26 1,995.05 1,983.00 1,997.08 1,982.48 273.51M 0.67% +2014-06-25 1,981.77 1,992.69 1,993.60 1,980.78 336.65M -0.63% +2014-06-24 1,994.35 1,976.24 1,998.31 1,976.24 250.60M 0.98% +2014-06-23 1,974.92 1,975.10 1,980.31 1,971.61 231.74M 0.35% +2014-06-20 1,968.07 1,990.71 1,990.73 1,965.12 232.66M -1.20% +2014-06-19 1,992.03 1,994.23 1,999.11 1,985.89 257.89M 0.13% +2014-06-18 1,989.49 2,002.26 2,002.26 1,987.03 216.85M -0.60% +2014-06-17 2,001.55 1,994.89 2,002.96 1,991.53 236.60M 0.40% +2014-06-16 1,993.59 1,986.86 1,995.86 1,985.30 233.60M 0.14% +2014-06-13 1,990.85 2,005.55 2,005.55 1,984.04 223.11M -1.03% +2014-06-12 2,011.65 2,013.60 2,015.80 2,003.57 251.88M -0.15% +2014-06-11 2,014.67 2,009.51 2,016.78 2,006.73 238.05M 0.14% +2014-06-10 2,011.80 2,000.89 2,011.87 1,996.21 234.93M 1.09% +2014-06-09 1,990.04 2,004.73 2,008.86 1,986.53 209.61M -0.27% +2014-06-05 1,995.48 2,007.20 2,007.20 1,986.95 222.09M -0.65% +2014-06-03 2,008.56 2,006.31 2,008.56 1,990.72 266.74M 0.33% +2014-06-02 2,002.00 1,998.81 2,006.93 1,995.69 265.59M 0.35% +2014-05-30 1,994.96 2,015.37 2,019.17 1,994.96 247.32M -0.86% +2014-05-29 2,012.26 2,020.67 2,021.96 2,009.23 228.54M -0.24% +2014-05-28 2,017.06 2,000.26 2,017.06 1,997.89 210.65M 0.97% +2014-05-27 1,997.63 2,014.87 2,016.73 1,988.44 221.79M -0.63% +2014-05-26 2,010.35 2,016.21 2,020.96 2,008.14 196.58M -0.34% +2014-05-23 2,017.17 2,013.09 2,017.96 2,011.76 241.81M 0.08% +2014-05-22 2,015.59 2,015.41 2,022.59 2,011.60 231.08M 0.36% +2014-05-21 2,008.33 2,003.48 2,015.63 2,001.74 224.09M -0.15% +2014-05-20 2,011.26 2,011.85 2,014.46 2,004.32 248.34M -0.19% +2014-05-19 2,015.14 2,013.79 2,015.53 2,002.89 265.60M 0.08% +2014-05-16 2,013.44 2,003.48 2,013.44 1,997.27 232.53M 0.16% +2014-05-15 2,010.20 2,007.88 2,015.37 2,006.38 259.39M -0.03% +2014-05-14 2,010.83 1,990.99 2,010.85 1,990.79 233.87M 1.41% +2014-05-13 1,982.93 1,973.08 1,988.41 1,969.60 242.16M 0.92% +2014-05-12 1,964.94 1,956.26 1,966.64 1,950.91 201.64M 0.43% +2014-05-09 1,956.55 1,953.48 1,958.34 1,949.64 205.21M 0.31% +2014-05-08 1,950.60 1,945.94 1,950.60 1,934.72 222.43M 0.55% +2014-05-07 1,939.88 1,964.19 1,964.19 1,939.55 193.04M -1.00% +2014-05-02 1,959.44 1,966.29 1,968.50 1,956.32 179.54M -0.12% +2014-04-30 1,961.79 1,973.56 1,974.33 1,955.15 227.32M -0.15% +2014-04-29 1,964.77 1,974.67 1,976.17 1,960.36 177.61M -0.23% +2014-04-28 1,969.26 1,969.04 1,976.56 1,969.04 168.83M -0.12% +2014-04-25 1,971.66 1,996.61 1,996.64 1,971.66 208.36M -1.34% +2014-04-24 1,998.34 2,006.38 2,007.17 1,993.18 235.08M -0.10% +2014-04-23 2,000.37 2,010.06 2,013.09 1,999.78 241.74M -0.19% +2014-04-22 2,004.22 2,000.94 2,004.42 1,991.47 212.02M 0.25% +2014-04-21 1,999.22 2,006.21 2,006.95 1,993.53 205.58M -0.25% +2014-04-18 2,004.28 1,998.52 2,005.22 1,998.26 206.51M 0.61% +2014-04-17 1,992.05 2,000.47 2,001.29 1,984.98 200.19M -0.01% +2014-04-16 1,992.21 1,994.31 1,995.86 1,986.25 230.74M 0.00% +2014-04-15 1,992.27 2,008.49 2,009.04 1,990.34 194.53M -0.24% +2014-04-14 1,997.02 1,993.81 2,001.00 1,993.07 205.71M -0.02% +2014-04-11 1,997.44 1,985.28 1,997.44 1,985.16 218.13M -0.56% +2014-04-10 2,008.61 2,007.71 2,008.98 1,995.79 232.45M 0.48% +2014-04-09 1,998.95 1,997.98 2,001.15 1,992.12 233.70M 0.30% +2014-04-08 1,993.03 1,977.61 1,994.58 1,977.61 218.15M 0.17% +2014-04-07 1,989.70 1,984.29 1,992.18 1,978.63 186.35M 0.08% +2014-04-04 1,988.09 1,987.84 1,993.96 1,985.76 225.64M -0.28% +2014-04-03 1,993.70 1,999.42 2,007.88 1,992.16 225.73M -0.18% +2014-04-02 1,997.25 2,000.13 2,001.26 1,995.08 220.91M 0.26% +2014-04-01 1,991.98 1,983.78 1,991.98 1,976.06 214.64M 0.32% +2014-03-31 1,985.61 1,988.73 1,989.80 1,973.05 241.04M 0.23% +2014-03-28 1,981.00 1,972.63 1,985.50 1,971.25 244.60M 0.15% +2014-03-27 1,977.97 1,963.66 1,979.70 1,963.10 218.06M 0.70% +2014-03-26 1,964.31 1,954.60 1,965.44 1,953.69 248.95M 1.19% +2014-03-25 1,941.25 1,940.90 1,946.09 1,936.62 225.16M -0.22% +2014-03-24 1,945.55 1,937.06 1,950.54 1,937.06 228.28M 0.55% +2014-03-21 1,934.94 1,930.24 1,935.18 1,927.85 252.87M 0.80% +2014-03-20 1,919.52 1,934.15 1,934.63 1,919.37 220.60M -0.94% +2014-03-19 1,937.68 1,947.34 1,948.15 1,935.27 249.08M -0.13% +2014-03-18 1,940.21 1,941.12 1,946.14 1,931.83 274.29M 0.66% +2014-03-17 1,927.53 1,921.15 1,928.43 1,919.61 214.93M 0.40% +2014-03-14 1,919.90 1,916.07 1,927.89 1,913.64 254.03M -0.75% +2014-03-13 1,934.38 1,940.35 1,946.28 1,931.75 259.62M 0.10% +2014-03-12 1,932.54 1,957.67 1,958.09 1,930.48 329.92M -1.60% +2014-03-11 1,963.87 1,957.22 1,963.87 1,951.20 247.47M 0.48% +2014-03-10 1,954.42 1,967.63 1,967.66 1,951.96 214.94M -1.03% +2014-03-07 1,974.68 1,979.70 1,983.53 1,968.66 231.56M -0.05% +2014-03-06 1,975.62 1,973.67 1,975.62 1,968.17 193.74M 0.22% +2014-03-05 1,971.24 1,973.28 1,977.30 1,970.28 197.70M 0.88% +2014-03-04 1,954.11 1,954.58 1,963.56 1,952.61 200.37M -0.54% +2014-03-03 1,964.69 1,967.90 1,969.16 1,955.11 222.62M -0.77% +2014-02-28 1,979.99 1,976.48 1,981.15 1,972.65 252.83M 0.08% +2014-02-27 1,978.43 1,969.85 1,980.37 1,965.70 201.06M 0.39% +2014-02-26 1,970.77 1,963.45 1,973.88 1,955.92 209.15M 0.30% +2014-02-25 1,964.86 1,958.30 1,964.86 1,955.70 226.04M 0.81% +2014-02-24 1,949.05 1,958.06 1,961.41 1,943.86 193.81M -0.45% +2014-02-21 1,957.83 1,948.03 1,957.83 1,946.68 216.32M 1.41% +2014-02-20 1,930.57 1,932.90 1,941.13 1,927.53 232.32M -0.64% +2014-02-19 1,942.93 1,944.70 1,944.70 1,932.44 213.56M -0.20% +2014-02-18 1,946.91 1,946.88 1,951.06 1,935.60 200.45M 0.03% +2014-02-17 1,946.36 1,951.74 1,955.04 1,942.94 215.47M 0.31% +2014-02-14 1,940.28 1,930.14 1,946.81 1,930.14 216.59M 0.69% +2014-02-13 1,926.96 1,936.62 1,944.73 1,924.39 187.86M -0.46% +2014-02-12 1,935.84 1,942.23 1,942.23 1,933.54 225.37M 0.20% +2014-02-11 1,932.06 1,924.45 1,935.29 1,920.55 226.38M 0.46% +2014-02-10 1,923.30 1,928.13 1,928.39 1,916.40 207.96M 0.04% +2014-02-07 1,922.50 1,922.45 1,923.25 1,910.90 272.96M 0.77% +2014-02-06 1,907.89 1,897.35 1,910.91 1,897.35 259.44M 0.88% +2014-02-05 1,891.32 1,897.95 1,901.40 1,888.47 244.03M 0.24% +2014-02-04 1,886.85 1,894.96 1,898.08 1,885.53 250.98M -1.72% +2014-02-03 1,919.96 1,930.09 1,931.81 1,917.64 229.65M -1.09% +2014-01-29 1,941.15 1,925.93 1,941.71 1,925.52 219.93M 1.26% +2014-01-28 1,916.93 1,907.18 1,919.26 1,904.05 270.50M 0.34% +2014-01-27 1,910.34 1,905.91 1,918.68 1,899.76 340.43M -1.56% +2014-01-24 1,940.56 1,941.55 1,947.01 1,924.49 279.24M -0.36% +2014-01-23 1,947.59 1,968.77 1,969.04 1,947.01 229.38M -1.16% +2014-01-22 1,970.42 1,960.46 1,970.42 1,959.57 243.86M 0.33% +2014-01-21 1,963.89 1,955.26 1,965.43 1,949.56 289.33M 0.52% +2014-01-20 1,953.78 1,945.99 1,955.28 1,934.38 279.53M 0.48% +2014-01-17 1,944.48 1,958.50 1,962.64 1,943.13 260.91M -0.66% +2014-01-16 1,957.32 1,957.91 1,965.27 1,955.79 379.57M 0.21% +2014-01-15 1,953.28 1,956.43 1,956.84 1,945.87 250.87M 0.37% +2014-01-14 1,946.07 1,942.79 1,961.73 1,939.31 244.06M -0.15% +2014-01-13 1,948.92 1,947.38 1,954.07 1,942.83 267.94M 0.54% +2014-01-10 1,938.54 1,949.53 1,956.97 1,931.16 262.99M -0.39% +2014-01-09 1,946.11 1,962.30 1,964.59 1,946.11 276.40M -0.66% +2014-01-08 1,958.96 1,965.50 1,966.95 1,950.02 217.07M -0.02% +2014-01-07 1,959.44 1,947.65 1,965.74 1,947.08 193.03M 0.32% +2014-01-06 1,953.28 1,947.62 1,961.85 1,943.74 193.63M 0.37% +2014-01-03 1,946.14 1,963.72 1,964.63 1,936.15 188.53M -1.07% +2014-01-02 1,967.19 2,013.11 2,013.89 1,967.19 207.77M -2.20% +2013-12-31 2,011.34 2,004.32 2,011.34 1,998.61 172.23K 0.00% +2013-12-30 2,011.34 2,004.32 2,011.34 1,998.61 172.23M 0.45% +2013-12-27 2,002.28 1,994.05 2,004.55 1,987.58 207.77M 0.15% +2013-12-26 1,999.30 2,004.25 2,009.96 1,997.34 230.53M -0.11% +2013-12-24 2,001.59 2,000.24 2,007.34 1,994.34 214.69M 0.24% +2013-12-23 1,996.89 1,993.45 2,000.07 1,989.00 223.00M 0.68% +2013-12-20 1,983.35 1,973.12 1,984.44 1,972.59 247.06M 0.39% +2013-12-19 1,975.65 1,996.79 1,997.02 1,969.95 255.82M 0.05% +2013-12-18 1,974.63 1,971.85 1,982.42 1,966.18 258.66M 0.45% +2013-12-17 1,965.74 1,977.94 1,979.62 1,962.22 253.89M 0.23% +2013-12-16 1,961.15 1,960.60 1,970.25 1,956.63 213.51M -0.09% +2013-12-13 1,962.91 1,963.04 1,963.81 1,947.44 234.10M -0.26% +2013-12-12 1,967.93 1,966.44 1,970.51 1,958.99 255.08M -0.51% +2013-12-11 1,977.97 1,987.22 2,000.15 1,972.87 231.37M -0.78% +2013-12-10 1,993.45 2,000.03 2,001.33 1,989.41 200.96M -0.35% +2013-12-09 2,000.38 2,000.52 2,003.97 1,997.58 230.27M 1.01% +2013-12-06 1,980.41 1,982.99 1,990.55 1,980.40 201.90M -0.22% +2013-12-05 1,984.77 1,993.73 1,994.32 1,971.44 217.67M -0.10% +2013-12-04 1,986.80 1,998.69 2,006.71 1,986.80 230.33M -1.12% +2013-12-03 2,009.36 2,023.62 2,028.07 2,008.55 294.95M -1.05% +2013-12-02 2,030.78 2,050.45 2,052.88 2,029.10 229.69M -0.69% +2013-11-29 2,044.87 2,044.85 2,050.70 2,038.46 245.37M -0.04% +2013-11-28 2,045.77 2,039.73 2,047.66 2,037.73 276.27M 0.84% +2013-11-27 2,028.81 2,016.28 2,028.81 2,010.84 284.08M 0.31% +2013-11-26 2,022.64 2,008.19 2,022.66 1,998.90 275.31M 0.33% +2013-11-25 2,015.98 2,020.00 2,031.11 2,015.98 295.51M 0.49% +2013-11-22 2,006.23 2,002.15 2,011.20 1,992.48 350.98M 0.62% +2013-11-21 1,993.78 2,013.71 2,013.71 1,985.65 292.67M -1.16% +2013-11-20 2,017.24 2,028.34 2,029.61 2,010.74 334.80M -0.71% +2013-11-19 2,031.64 2,009.95 2,033.91 2,009.47 402.80M 1.04% +2013-11-18 2,010.81 2,014.24 2,018.17 2,009.76 313.97M 0.26% +2013-11-15 2,005.64 1,980.99 2,006.31 1,980.99 264.69M 1.94% +2013-11-14 1,967.56 1,980.20 1,981.89 1,963.42 323.11M 0.20% +2013-11-13 1,963.56 1,993.16 1,993.16 1,963.56 251.54M -1.60% +2013-11-12 1,995.48 1,983.94 2,000.41 1,983.89 247.36M 0.92% +2013-11-11 1,977.30 1,995.86 1,995.86 1,973.05 286.22M -0.38% +2013-11-08 1,984.87 1,987.21 1,998.59 1,984.86 287.31M -0.96% +2013-11-07 2,004.04 2,014.85 2,017.55 2,000.60 310.95M -0.48% +2013-11-06 2,013.67 2,015.32 2,023.52 2,011.41 273.69M -0.01% +2013-11-05 2,013.93 2,027.62 2,029.60 2,010.20 257.82M -0.56% +2013-11-04 2,025.17 2,035.08 2,035.84 2,022.91 235.24M -0.70% +2013-11-01 2,039.42 2,037.25 2,041.23 2,030.57 294.19M 0.46% +2013-10-31 2,030.09 2,050.96 2,055.59 2,030.09 254.50M -1.43% +2013-10-30 2,059.58 2,055.00 2,059.58 2,043.93 263.43M 0.38% +2013-10-29 2,051.76 2,046.67 2,053.78 2,039.46 307.65M 0.18% +2013-10-28 2,048.14 2,037.28 2,048.14 2,030.90 257.53M 0.68% +2013-10-25 2,034.39 2,047.46 2,047.46 2,023.82 234.84M -0.60% +2013-10-24 2,046.69 2,034.96 2,046.69 2,027.93 254.85M 0.54% +2013-10-23 2,035.75 2,062.81 2,063.28 2,035.75 367.99M -0.99% +2013-10-22 2,056.12 2,051.01 2,056.12 2,045.45 378.78M 0.15% +2013-10-21 2,053.01 2,054.16 2,060.18 2,047.83 281.93M 0.03% +2013-10-18 2,052.40 2,046.56 2,052.40 2,041.36 257.59M 0.58% +2013-10-17 2,040.61 2,051.19 2,052.44 2,035.96 306.92M 0.29% +2013-10-16 2,034.61 2,040.03 2,049.50 2,033.75 267.49M -0.31% +2013-10-15 2,040.96 2,034.69 2,045.50 2,033.84 233.62M 1.02% +2013-10-14 2,020.27 2,026.07 2,026.79 2,019.65 220.74M -0.23% +2013-10-11 2,024.90 2,018.01 2,028.11 2,012.66 254.29M 1.17% +2013-10-10 2,001.40 2,000.91 2,010.00 1,997.66 222.68M -0.07% +2013-10-08 2,002.76 1,987.97 2,002.78 1,981.21 329.57M 0.42% +2013-10-07 1,994.42 1,997.17 2,002.61 1,991.02 249.77M -0.13% +2013-10-04 1,996.98 1,999.92 2,004.65 1,985.63 241.07M -0.12% +2013-10-02 1,999.47 2,012.07 2,012.82 1,999.02 238.25M 0.03% +2013-10-01 1,998.87 1,997.62 2,012.52 1,991.22 281.27M 0.10% +2013-09-30 1,996.96 2,002.02 2,005.41 1,994.22 292.78M -0.74% +2013-09-27 2,011.80 2,012.26 2,016.34 2,008.25 282.34M 0.22% +2013-09-26 2,007.32 1,992.10 2,007.32 1,991.10 255.55M 0.46% +2013-09-25 1,998.06 2,004.53 2,006.88 1,988.87 294.75M -0.45% +2013-09-24 2,007.10 2,001.51 2,011.11 1,990.36 309.36M -0.11% +2013-09-23 2,009.41 2,000.72 2,015.18 1,994.77 249.54M 0.19% +2013-09-17 2,005.58 2,009.31 2,009.31 1,994.31 264.66M -0.39% +2013-09-16 2,013.37 2,011.69 2,018.02 2,004.45 248.50M 0.96% +2013-09-13 1,994.32 1,994.95 2,004.87 1,992.26 253.92M -0.49% +2013-09-12 2,004.06 2,004.67 2,017.48 1,995.16 359.26M 0.01% +2013-09-11 2,003.85 1,995.96 2,003.85 1,987.40 299.41M 0.49% +2013-09-10 1,994.06 1,978.08 1,994.06 1,974.59 264.33M 0.98% +2013-09-09 1,974.67 1,964.09 1,974.67 1,962.62 270.74M 0.99% +2013-09-06 1,955.31 1,954.11 1,962.15 1,949.01 324.99M 0.19% +2013-09-05 1,951.65 1,943.66 1,954.21 1,937.82 286.74M 0.96% +2013-09-04 1,933.03 1,929.60 1,938.26 1,921.93 284.19M -0.04% +2013-09-03 1,933.74 1,934.24 1,940.99 1,928.09 300.06M 0.46% +2013-09-02 1,924.81 1,925.32 1,932.46 1,921.01 243.99M -0.08% +2013-08-30 1,926.36 1,918.91 1,926.37 1,910.37 300.93M 0.99% +2013-08-29 1,907.54 1,892.03 1,914.90 1,891.59 301.70M 1.22% +2013-08-28 1,884.52 1,862.51 1,885.35 1,861.56 378.29M -0.07% +2013-08-27 1,885.84 1,883.71 1,896.63 1,881.44 409.26M -0.11% +2013-08-26 1,887.86 1,876.59 1,890.38 1,876.59 316.30M 0.95% +2013-08-23 1,870.16 1,861.58 1,876.14 1,854.67 374.96M 1.14% +2013-08-22 1,849.12 1,847.94 1,858.50 1,838.52 425.95M -0.98% +2013-08-21 1,867.46 1,891.01 1,894.74 1,863.60 411.24M -1.08% +2013-08-20 1,887.85 1,910.30 1,923.42 1,885.93 350.35M -1.55% +2013-08-19 1,917.64 1,917.32 1,918.71 1,909.80 302.12M -0.13% +2013-08-16 1,920.11 1,903.72 1,927.59 1,901.70 348.50M -0.20% +2013-08-14 1,923.91 1,912.59 1,925.10 1,908.92 363.32M 0.57% +2013-08-13 1,913.03 1,893.42 1,913.03 1,890.78 362.60M 1.50% +2013-08-12 1,884.83 1,878.50 1,894.42 1,878.33 297.51M 0.22% +2013-08-09 1,880.71 1,884.57 1,888.79 1,876.07 283.48M -0.17% +2013-08-08 1,883.97 1,884.58 1,896.07 1,879.13 338.17M 0.30% +2013-08-07 1,878.33 1,892.47 1,895.50 1,878.33 312.43M -1.48% +2013-08-06 1,906.62 1,914.06 1,914.06 1,895.87 294.65M -0.50% +2013-08-05 1,916.22 1,920.83 1,925.60 1,915.69 233.98M -0.37% +2013-08-02 1,923.38 1,936.26 1,939.28 1,920.98 298.15M 0.14% +2013-08-01 1,920.74 1,916.56 1,925.32 1,906.74 336.06M 0.35% +2013-07-31 1,914.03 1,915.47 1,920.60 1,910.82 384.14M -0.16% +2013-07-30 1,917.05 1,901.88 1,917.11 1,900.54 366.88M 0.90% +2013-07-29 1,899.89 1,908.66 1,912.57 1,899.02 337.59M -0.57% +2013-07-26 1,910.81 1,912.05 1,915.97 1,902.47 320.16M 0.06% +2013-07-25 1,909.61 1,906.57 1,913.91 1,904.44 312.00M -0.13% +2013-07-24 1,912.08 1,904.07 1,914.41 1,901.15 322.15M 0.42% +2013-07-23 1,904.15 1,890.55 1,904.15 1,885.57 352.40M 1.27% +2013-07-22 1,880.35 1,880.81 1,894.41 1,873.17 356.94M 0.48% +2013-07-19 1,871.41 1,880.44 1,881.40 1,861.43 319.62M -0.22% +2013-07-18 1,875.48 1,883.07 1,885.01 1,870.78 380.29M -0.64% +2013-07-17 1,887.49 1,871.29 1,894.70 1,856.55 382.92M 1.13% +2013-07-16 1,866.36 1,875.53 1,875.68 1,860.37 303.33M -0.47% +2013-07-15 1,875.16 1,870.26 1,877.46 1,847.82 330.03M 0.28% +2013-07-12 1,869.98 1,873.66 1,873.66 1,863.40 265.99M -0.41% +2013-07-11 1,877.60 1,840.34 1,877.60 1,840.34 331.47M 2.93% +2013-07-10 1,824.16 1,835.94 1,836.91 1,818.94 267.90M -0.34% +2013-07-09 1,830.35 1,828.63 1,831.35 1,815.03 257.90M 0.74% +2013-07-08 1,816.85 1,830.81 1,840.57 1,809.72 303.58M -0.90% +2013-07-05 1,833.31 1,848.97 1,857.39 1,828.75 285.64M -0.32% +2013-07-04 1,839.14 1,830.49 1,840.38 1,825.62 313.02M 0.79% +2013-07-03 1,824.66 1,854.29 1,860.46 1,823.10 405.80M -1.64% +2013-07-02 1,855.02 1,861.26 1,867.18 1,850.29 483.16M -0.04% +2013-07-01 1,855.73 1,851.57 1,866.63 1,850.03 220.88M -0.41% +2013-06-28 1,863.32 1,844.60 1,864.09 1,844.60 251.09M 1.56% +2013-06-27 1,834.70 1,809.55 1,839.52 1,809.40 286.26M 2.87% +2013-06-26 1,783.45 1,799.74 1,799.74 1,772.49 296.94M 0.16% +2013-06-25 1,780.63 1,790.33 1,807.62 1,770.53 332.24M -1.02% +2013-06-24 1,799.01 1,821.22 1,821.22 1,798.98 220.94M -1.31% +2013-06-21 1,822.83 1,806.40 1,823.99 1,806.02 290.46M -1.49% +2013-06-20 1,850.49 1,864.37 1,873.18 1,844.41 355.76M -2.00% +2013-06-19 1,888.31 1,899.50 1,899.50 1,883.41 279.75M -0.65% +2013-06-18 1,900.62 1,887.72 1,900.63 1,872.70 278.59M 0.93% +2013-06-17 1,883.10 1,889.45 1,897.70 1,878.40 264.45M -0.32% +2013-06-14 1,889.24 1,895.77 1,896.60 1,881.50 279.28M 0.35% +2013-06-13 1,882.73 1,905.10 1,911.04 1,881.24 306.43M -1.42% +2013-06-12 1,909.91 1,913.60 1,921.54 1,907.29 253.38M -0.56% +2013-06-11 1,920.68 1,933.10 1,933.34 1,910.05 288.16M -0.62% +2013-06-10 1,932.70 1,927.19 1,934.92 1,923.59 271.73M 0.46% +2013-06-07 1,923.85 1,953.83 1,954.82 1,923.84 341.12M -1.80% +2013-06-05 1,959.19 1,988.94 1,989.29 1,959.19 340.50M -1.52% +2013-06-04 1,989.51 1,998.38 1,999.73 1,979.42 334.90M 0.00% +2013-06-03 1,989.57 1,993.11 2,000.56 1,989.51 333.50M -0.57% +2013-05-31 2,001.05 2,009.25 2,013.29 2,000.82 397.51M 0.05% +2013-05-30 2,000.10 1,999.83 2,008.23 1,997.84 435.69M -0.05% +2013-05-29 2,001.20 1,993.69 2,009.43 1,992.68 362.63M 0.75% +2013-05-28 1,986.22 1,983.58 1,991.20 1,978.89 311.41M 0.32% +2013-05-27 1,979.97 1,974.59 1,984.13 1,971.53 256.08M 0.33% +2013-05-24 1,973.45 1,979.35 1,979.93 1,961.59 273.55M 0.22% +2013-05-23 1,969.19 1,985.91 1,991.35 1,969.19 342.94M -1.24% +2013-05-22 1,993.83 1,991.76 1,998.70 1,987.23 326.45M 0.64% +2013-05-21 1,981.09 1,994.02 1,995.10 1,976.17 245.78M -0.07% +2013-05-20 1,982.43 1,990.36 1,991.27 1,982.43 274.39M -0.22% +2013-05-16 1,986.81 1,980.03 1,991.98 1,980.03 322.20M 0.79% +2013-05-15 1,971.26 1,971.96 1,972.44 1,963.52 246.96M 0.12% +2013-05-14 1,968.83 1,954.39 1,972.50 1,954.13 328.48M 1.03% +2013-05-13 1,948.70 1,936.86 1,948.70 1,935.57 251.57M 0.20% +2013-05-10 1,944.75 1,975.48 1,975.48 1,944.75 283.84M -1.75% +2013-05-09 1,979.45 1,963.61 1,982.32 1,961.50 332.55M 1.18% +2013-05-08 1,956.45 1,961.73 1,964.08 1,952.38 337.94M 0.11% +2013-05-07 1,954.35 1,962.28 1,962.87 1,951.27 299.86M -0.36% +2013-05-06 1,961.48 1,977.44 1,983.64 1,960.14 294.95M -0.22% +2013-05-03 1,965.71 1,967.88 1,968.04 1,953.40 312.53M 0.43% +2013-05-02 1,957.21 1,961.67 1,966.68 1,954.28 349.69M -0.34% +2013-04-30 1,963.95 1,947.07 1,967.06 1,946.99 403.08M 1.20% +2013-04-29 1,940.70 1,948.87 1,948.97 1,934.68 266.05M -0.20% +2013-04-26 1,944.56 1,949.92 1,951.86 1,942.37 280.16M -0.36% +2013-04-25 1,951.60 1,937.88 1,951.66 1,935.81 334.96M 0.84% +2013-04-24 1,935.31 1,931.06 1,939.35 1,921.03 341.10M 0.87% +2013-04-23 1,918.63 1,924.43 1,924.79 1,908.77 260.48M -0.40% +2013-04-22 1,926.31 1,903.97 1,926.31 1,901.98 258.76M 1.03% +2013-04-19 1,906.75 1,899.35 1,910.24 1,888.30 331.26M 0.35% +2013-04-18 1,900.06 1,916.55 1,919.53 1,900.05 343.48M -1.24% +2013-04-17 1,923.84 1,934.61 1,934.82 1,910.78 415.26M 0.08% +2013-04-16 1,922.21 1,900.18 1,926.65 1,896.69 393.06M 0.09% +2013-04-15 1,920.45 1,916.06 1,927.72 1,907.35 332.95M -0.20% +2013-04-12 1,924.23 1,954.22 1,956.21 1,919.90 407.38M -1.31% +2013-04-11 1,949.80 1,944.53 1,949.80 1,926.54 386.58M 0.73% +2013-04-10 1,935.58 1,933.73 1,939.19 1,923.43 320.15M 0.77% +2013-04-09 1,920.74 1,918.13 1,934.74 1,901.96 356.63M 0.11% +2013-04-08 1,918.69 1,927.04 1,933.95 1,918.69 313.35M -0.44% +2013-04-05 1,927.23 1,948.33 1,952.10 1,916.77 372.65M -1.64% +2013-04-04 1,959.45 1,963.39 1,965.19 1,938.89 415.40M -1.20% +2013-04-03 1,983.22 1,990.71 1,992.40 1,972.02 396.38M -0.15% +2013-04-02 1,986.15 1,996.81 2,001.78 1,973.27 496.12M -0.49% +2013-04-01 1,995.99 2,009.94 2,010.15 1,994.54 269.15M -0.44% +2013-03-29 2,004.89 2,007.12 2,013.21 2,003.96 341.60M 0.57% +2013-03-28 1,993.52 1,989.70 1,995.31 1,985.45 367.68M 0.00% +2013-03-27 1,993.44 1,991.91 1,996.56 1,973.72 362.61M 0.49% +2013-03-26 1,983.70 1,976.81 1,990.23 1,975.60 298.85M 0.30% +2013-03-25 1,977.67 1,968.85 1,981.75 1,968.14 276.30M 1.49% +2013-03-22 1,948.71 1,949.03 1,956.33 1,946.05 259.62M -0.11% +2013-03-21 1,950.82 1,969.30 1,973.26 1,950.82 262.86M -0.44% +2013-03-20 1,959.41 1,969.19 1,978.17 1,959.40 332.90M -0.97% +2013-03-19 1,978.56 1,978.41 1,989.46 1,973.23 326.79M 0.53% +2013-03-18 1,968.18 1,974.71 1,982.92 1,968.18 304.27M -0.92% +2013-03-15 1,986.50 2,009.71 2,009.71 1,985.91 307.40M -0.78% +2013-03-14 2,002.13 2,000.07 2,002.13 1,978.57 330.92M 0.12% +2013-03-13 1,999.73 1,994.79 1,999.73 1,988.19 353.04M 0.32% +2013-03-12 1,993.34 2,006.84 2,007.44 1,990.17 390.22M -0.50% +2013-03-11 2,003.35 2,000.57 2,006.30 1,982.38 398.28M -0.13% +2013-03-08 2,006.01 2,001.97 2,007.37 1,994.25 312.06M 0.08% +2013-03-07 2,004.40 2,018.63 2,018.63 1,998.29 386.48M -0.81% +2013-03-06 2,020.74 2,033.17 2,033.89 2,016.65 395.37M 0.20% +2013-03-05 2,016.61 2,022.41 2,031.65 2,016.60 491.94M 0.17% +2013-03-04 2,013.15 2,028.55 2,029.32 2,011.09 357.44M -0.66% +2013-02-28 2,026.49 2,019.05 2,030.85 2,016.15 421.96M 1.12% +2013-02-27 2,004.04 2,008.94 2,014.96 1,999.65 417.07M 0.20% +2013-02-26 2,000.01 1,993.12 2,005.86 1,991.96 433.41M -0.47% +2013-02-25 2,009.52 2,022.51 2,022.77 2,008.78 338.23M -0.46% +2013-02-22 2,018.89 2,007.34 2,029.44 2,006.59 409.12M 0.18% +2013-02-21 2,015.22 2,014.50 2,021.24 2,010.91 391.19M -0.47% +2013-02-20 2,024.64 1,997.04 2,024.64 1,995.31 407.73M 1.95% +2013-02-19 1,985.83 1,981.96 1,990.09 1,979.85 344.26M 0.20% +2013-02-18 1,981.91 1,979.42 1,985.41 1,973.65 420.69M 0.04% +2013-02-15 1,981.18 1,981.06 1,982.76 1,976.12 598.84M 0.08% +2013-02-14 1,979.61 1,977.42 1,986.14 1,972.80 336.03M 0.18% +2013-02-13 1,976.07 1,952.86 1,976.07 1,950.58 331.01M 1.56% +2013-02-12 1,945.79 1,958.46 1,958.65 1,943.63 307.48M -0.26% +2013-02-08 1,950.90 1,930.00 1,955.86 1,929.81 291.21M 0.99% +2013-02-07 1,931.77 1,939.42 1,946.67 1,931.10 412.16M -0.23% +2013-02-06 1,936.19 1,943.33 1,944.44 1,935.44 349.22M -0.10% +2013-02-05 1,938.18 1,936.92 1,944.00 1,928.75 366.69M -0.77% +2013-02-04 1,953.21 1,968.95 1,969.13 1,952.83 345.36M -0.23% +2013-02-01 1,957.79 1,964.75 1,966.54 1,942.44 385.89M -0.21% +2013-01-31 1,961.94 1,960.78 1,965.92 1,954.53 399.58M -0.13% +2013-01-30 1,964.43 1,961.92 1,967.29 1,950.67 523.26M 0.43% +2013-01-29 1,955.96 1,946.11 1,958.88 1,944.81 465.01M 0.84% +2013-01-28 1,939.71 1,940.33 1,943.49 1,930.37 349.47M -0.36% +2013-01-25 1,946.69 1,966.40 1,966.83 1,934.89 401.83M -0.91% +2013-01-24 1,964.48 1,970.85 1,980.03 1,960.75 558.39M -0.80% +2013-01-23 1,980.41 2,003.37 2,008.06 1,980.41 491.36M -0.81% +2013-01-22 1,996.52 1,986.58 1,999.35 1,981.88 553.44M 0.49% +2013-01-21 1,986.86 1,987.96 1,991.98 1,972.64 446.60M -0.05% +2013-01-18 1,987.85 1,987.65 1,988.47 1,976.72 583.33M 0.69% +2013-01-17 1,974.27 1,983.67 1,986.34 1,964.62 828.73M -0.16% +2013-01-16 1,977.45 1,988.44 1,996.46 1,970.01 457.62M -0.32% +2013-01-15 1,983.74 2,006.89 2,016.37 1,983.74 546.22M -1.16% +2013-01-14 2,007.04 1,993.82 2,007.04 1,989.24 454.75M 0.52% +2013-01-11 1,996.67 2,017.38 2,017.92 1,984.16 472.56M -0.50% +2013-01-10 2,006.80 1,993.87 2,008.47 1,988.04 500.78M 0.75% +2013-01-09 1,991.81 2,001.98 2,007.72 1,989.48 607.58M -0.31% +2013-01-08 1,997.94 2,003.22 2,009.99 1,997.91 493.73M -0.66% +2013-01-07 2,011.25 2,012.15 2,014.00 1,996.47 536.22M -0.03% +2013-01-04 2,011.94 2,017.88 2,018.63 2,001.53 378.86M -0.37% +2013-01-03 2,019.41 2,041.24 2,042.48 2,018.49 491.01M -0.58% +2013-01-02 2,031.10 2,013.74 2,033.66 2,012.30 364.08M 1.71% +2012-12-28 1,997.05 1,984.84 2,002.67 1,984.84 302.93M 0.49% +2012-12-27 1,987.35 1,979.46 1,987.91 1,971.53 376.07M 0.26% +2012-12-26 1,982.25 1,992.10 2,000.92 1,982.25 457.99M 0.02% +2012-12-24 1,981.82 1,984.18 1,985.57 1,977.00 348.17M 0.07% +2012-12-21 1,980.42 2,004.61 2,004.67 1,976.09 553.67M -0.95% +2012-12-20 1,999.50 2,002.11 2,006.08 1,991.81 421.93M 0.32% +2012-12-18 1,993.09 1,990.72 1,993.09 1,979.22 454.27M 0.51% +2012-12-17 1,983.07 1,993.18 1,999.38 1,981.13 366.68M -0.60% +2012-12-14 1,995.04 1,989.42 1,999.65 1,985.19 350.50M -0.39% +2012-12-13 2,002.77 1,976.18 2,002.78 1,976.18 421.46M 1.38% +2012-12-12 1,975.44 1,972.33 1,975.44 1,966.91 459.72M 0.55% +2012-12-11 1,964.62 1,962.52 1,965.68 1,956.75 404.83M 0.37% +2012-12-10 1,957.42 1,965.71 1,970.19 1,955.39 367.57M 0.00% +2012-12-07 1,957.45 1,953.17 1,963.06 1,952.83 413.45M 0.40% +2012-12-06 1,949.62 1,948.55 1,955.07 1,946.03 345.32M 0.13% +2012-12-05 1,947.04 1,933.45 1,949.70 1,930.15 492.58M 0.61% +2012-12-04 1,935.18 1,932.66 1,938.28 1,928.09 294.80M -0.25% +2012-12-03 1,940.02 1,937.28 1,944.75 1,933.67 314.89M 0.37% +2012-11-30 1,932.90 1,932.71 1,941.84 1,927.98 337.27M -0.10% +2012-11-29 1,934.85 1,922.86 1,935.10 1,922.51 388.79M 1.15% +2012-11-28 1,912.78 1,916.31 1,916.76 1,906.20 408.91M -0.65% +2012-11-27 1,925.20 1,917.14 1,930.24 1,913.97 588.28M 0.87% +2012-11-26 1,908.51 1,918.01 1,918.11 1,905.95 276.75M -0.15% +2012-11-23 1,911.33 1,901.73 1,911.33 1,894.58 329.95M 0.62% +2012-11-22 1,899.50 1,894.66 1,903.27 1,893.18 412.82M 0.82% +2012-11-21 1,884.04 1,895.72 1,899.60 1,878.25 380.80M -0.32% +2012-11-20 1,890.18 1,896.58 1,897.56 1,886.34 372.35M 0.64% +2012-11-19 1,878.10 1,869.76 1,884.11 1,869.23 349.36M 0.93% +2012-11-16 1,860.83 1,865.81 1,872.69 1,856.81 465.05M -0.53% +2012-11-15 1,870.72 1,870.29 1,875.49 1,859.79 450.85M -1.23% +2012-11-14 1,894.04 1,891.45 1,895.48 1,880.61 533.94M 0.23% +2012-11-13 1,889.70 1,904.19 1,904.97 1,881.85 494.88M -0.59% +2012-11-12 1,900.87 1,899.30 1,903.81 1,892.68 473.26M -0.19% +2012-11-09 1,904.41 1,893.09 1,907.57 1,879.06 636.23M -0.52% +2012-11-08 1,914.41 1,912.64 1,918.69 1,905.62 659.65M -1.19% +2012-11-07 1,937.55 1,933.79 1,937.55 1,916.81 556.72M 0.49% +2012-11-06 1,928.17 1,911.83 1,928.17 1,908.49 545.83M 1.05% +2012-11-05 1,908.22 1,905.46 1,914.38 1,903.32 343.43M -0.55% +2012-11-02 1,918.72 1,920.55 1,921.98 1,915.11 441.21M 1.07% +2012-11-01 1,898.44 1,903.57 1,904.99 1,887.56 402.38M -0.71% +2012-10-31 1,912.06 1,912.83 1,918.40 1,909.08 397.25M 0.66% +2012-10-30 1,899.58 1,894.05 1,913.52 1,893.75 334.13M 0.43% +2012-10-29 1,891.52 1,901.83 1,905.22 1,884.77 371.72M 0.00% +2012-10-26 1,891.43 1,917.64 1,921.25 1,890.15 437.52M -1.72% +2012-10-25 1,924.50 1,906.91 1,924.51 1,904.95 438.07M 0.55% +2012-10-24 1,913.96 1,907.16 1,922.02 1,901.62 564.64M -0.67% +2012-10-23 1,926.81 1,943.79 1,944.38 1,926.81 538.99M -0.76% +2012-10-22 1,941.59 1,910.98 1,942.64 1,910.23 458.10M -0.12% +2012-10-19 1,943.84 1,954.33 1,958.64 1,938.96 383.23M -0.78% +2012-10-18 1,959.12 1,960.39 1,963.53 1,954.10 494.96M 0.20% +2012-10-17 1,955.15 1,955.78 1,965.53 1,949.71 499.78M 0.70% +2012-10-16 1,941.54 1,942.51 1,944.22 1,931.09 538.40M 0.83% +2012-10-15 1,925.59 1,927.82 1,937.15 1,921.32 567.91M -0.40% +2012-10-12 1,933.26 1,937.85 1,940.32 1,927.39 398.79M 0.01% +2012-10-11 1,933.09 1,934.49 1,949.74 1,919.82 464.11M -0.78% +2012-10-10 1,948.22 1,961.90 1,962.72 1,948.22 449.39M -1.56% +2012-10-09 1,979.04 1,982.09 1,992.32 1,979.00 516.87M -0.14% +2012-10-08 1,981.89 1,994.05 1,994.05 1,979.24 508.31M -0.67% +2012-10-05 1,995.17 2,004.62 2,007.84 1,991.21 681.22M 0.12% +2012-10-04 1,992.68 1,998.73 1,998.99 1,983.03 596.93M -0.17% +2012-10-02 1,996.03 1,998.52 2,003.63 1,995.12 496.28M -0.01% +2012-09-28 1,996.21 2,000.01 2,000.01 1,988.41 678.17M 0.38% +2012-09-27 1,988.70 1,969.65 1,991.26 1,969.60 693.72M 0.42% +2012-09-26 1,980.44 1,973.11 1,986.28 1,968.85 1.21B -0.55% +2012-09-25 1,991.41 1,994.08 2,004.26 1,988.88 528.99M -0.60% +2012-09-24 2,003.44 1,996.42 2,005.45 1,977.70 482.97M 0.05% +2012-09-21 2,002.37 2,000.05 2,005.11 1,991.56 649.20M 0.60% +2012-09-20 1,990.33 1,997.65 2,004.54 1,987.94 618.39M -0.87% +2012-09-19 2,007.88 2,000.20 2,012.74 1,993.91 959.92M 0.15% +2012-09-18 2,004.96 1,998.30 2,005.73 1,995.83 855.27M 0.13% +2012-09-17 2,002.35 2,005.54 2,011.50 1,997.79 881.69M -0.26% +2012-09-14 2,007.58 1,994.42 2,008.97 1,991.13 1.02B 2.92% +2012-09-13 1,950.69 1,948.27 1,955.03 1,938.74 983.08M 0.03% +2012-09-12 1,950.03 1,931.44 1,953.03 1,927.75 708.40M 1.56% +2012-09-11 1,920.00 1,920.46 1,923.09 1,912.47 718.73M -0.24% +2012-09-10 1,924.70 1,934.63 1,937.85 1,924.70 620.84M -0.25% +2012-09-07 1,929.58 1,918.36 1,929.58 1,915.56 597.68M 2.57% +2012-09-06 1,881.24 1,881.54 1,888.18 1,873.49 752.89M 0.38% +2012-09-05 1,874.03 1,894.70 1,894.70 1,874.03 624.14M -1.74% +2012-09-04 1,907.13 1,911.47 1,916.16 1,906.22 881.54M -0.29% +2012-09-03 1,912.71 1,909.06 1,921.84 1,885.03 597.14M 0.40% +2012-08-31 1,905.12 1,897.16 1,912.24 1,896.84 659.11M -0.07% +2012-08-30 1,906.38 1,922.82 1,922.82 1,897.07 747.76M -1.15% +2012-08-29 1,928.54 1,920.49 1,931.00 1,914.82 592.39M 0.64% +2012-08-28 1,916.33 1,922.02 1,925.70 1,910.58 611.92M -0.08% +2012-08-27 1,917.87 1,909.02 1,925.15 1,907.50 572.93M -0.10% +2012-08-24 1,919.81 1,921.08 1,927.10 1,913.75 631.35M -1.17% +2012-08-23 1,942.54 1,934.56 1,942.97 1,924.50 604.39M 0.38% +2012-08-22 1,935.19 1,939.60 1,947.43 1,917.48 422.80M -0.41% +2012-08-21 1,943.22 1,954.51 1,961.07 1,942.61 407.53M -0.16% +2012-08-20 1,946.31 1,944.67 1,949.89 1,938.25 357.94M -0.01% +2012-08-17 1,946.54 1,964.07 1,964.07 1,941.79 372.45M -0.58% +2012-08-16 1,957.91 1,956.35 1,959.92 1,947.26 430.51M 0.05% +2012-08-14 1,956.96 1,942.61 1,957.15 1,939.45 341.11M 1.27% +2012-08-13 1,932.44 1,945.33 1,946.20 1,932.40 352.65M -0.72% +2012-08-10 1,946.40 1,937.89 1,948.05 1,933.93 326.53M 0.30% +2012-08-09 1,940.59 1,907.13 1,947.08 1,907.13 495.27M 1.96% +2012-08-08 1,903.23 1,896.58 1,919.61 1,896.56 485.57M 0.87% +2012-08-07 1,886.80 1,883.82 1,891.60 1,881.66 325.27M 0.05% +2012-08-06 1,885.88 1,883.62 1,894.92 1,881.86 245.57M 2.01% +2012-08-03 1,848.68 1,846.58 1,864.13 1,843.87 257.94M -1.11% +2012-08-02 1,869.40 1,883.68 1,885.89 1,864.86 270.46M -0.56% +2012-08-01 1,879.93 1,870.58 1,886.32 1,867.28 291.30M -0.11% +2012-07-31 1,881.99 1,845.46 1,896.83 1,842.51 359.15M 2.07% +2012-07-30 1,843.79 1,847.01 1,850.27 1,841.40 337.20M 0.80% +2012-07-27 1,829.16 1,812.98 1,829.16 1,805.92 397.61M 2.62% +2012-07-26 1,782.47 1,778.01 1,787.20 1,766.81 409.56M 0.74% +2012-07-25 1,769.31 1,760.22 1,785.84 1,758.99 468.02M -1.37% +2012-07-24 1,793.93 1,784.47 1,796.02 1,781.60 490.62M 0.25% +2012-07-23 1,789.44 1,799.24 1,799.24 1,780.01 502.13M -1.84% +2012-07-20 1,822.93 1,823.95 1,830.26 1,818.84 412.10M 0.00% +2012-07-19 1,822.96 1,820.84 1,830.09 1,815.71 488.68M 1.56% +2012-07-18 1,794.91 1,821.28 1,827.95 1,790.36 454.66M -1.48% +2012-07-17 1,821.96 1,808.63 1,835.64 1,802.07 412.61M 0.23% +2012-07-16 1,817.79 1,820.34 1,821.84 1,807.11 268.35M 0.27% +2012-07-13 1,812.89 1,790.98 1,820.66 1,773.67 348.54M 1.54% +2012-07-12 1,785.39 1,827.82 1,830.77 1,785.32 320.83M -2.24% +2012-07-11 1,826.39 1,825.53 1,827.60 1,813.79 336.69M -0.17% +2012-07-10 1,829.45 1,843.77 1,845.94 1,823.79 368.86M -0.36% +2012-07-09 1,836.13 1,840.30 1,844.32 1,833.11 282.04M -1.19% +2012-07-06 1,858.20 1,877.74 1,880.36 1,850.10 340.65M -0.92% +2012-07-05 1,875.49 1,870.53 1,878.13 1,866.91 324.18M 0.06% +2012-07-04 1,874.45 1,875.52 1,881.68 1,871.84 336.14M 0.35% +2012-07-03 1,867.82 1,858.70 1,871.08 1,858.44 348.20M 0.87% +2012-07-02 1,851.65 1,864.73 1,865.93 1,851.28 273.63M -0.13% +2012-06-29 1,854.01 1,808.61 1,854.01 1,801.63 320.63M 1.91% +2012-06-28 1,819.18 1,826.37 1,827.35 1,806.08 309.66M 0.08% +2012-06-27 1,817.65 1,815.70 1,821.47 1,795.16 319.48M -0.01% +2012-06-26 1,817.81 1,818.51 1,826.66 1,814.46 313.27M -0.41% +2012-06-25 1,825.38 1,842.76 1,842.76 1,813.41 291.24M -1.19% +2012-06-22 1,847.39 1,861.44 1,863.57 1,843.57 300.71M -2.21% +2012-06-21 1,889.15 1,895.51 1,900.44 1,879.65 390.17M -0.79% +2012-06-20 1,904.12 1,908.19 1,908.19 1,895.27 367.74M 0.65% +2012-06-19 1,891.77 1,885.56 1,895.32 1,883.56 380.91M 0.00% +2012-06-18 1,891.71 1,892.91 1,901.11 1,887.05 376.28M 1.81% +2012-06-15 1,858.16 1,871.48 1,871.48 1,847.19 452.51M -0.71% +2012-06-14 1,871.48 1,856.57 1,871.48 1,855.06 426.64M 0.65% +2012-06-13 1,859.32 1,867.45 1,867.45 1,849.71 558.26M 0.25% +2012-06-12 1,854.74 1,840.56 1,857.93 1,840.10 421.37M -0.66% +2012-06-11 1,867.04 1,860.90 1,869.33 1,859.74 382.22M 1.71% +2012-06-08 1,835.64 1,854.00 1,854.59 1,832.83 379.83M -0.67% +2012-06-07 1,847.95 1,839.49 1,853.20 1,839.49 403.44M 2.56% +2012-06-05 1,801.85 1,799.88 1,806.11 1,791.84 338.83M 1.05% +2012-06-04 1,783.13 1,782.58 1,794.02 1,776.85 395.06M -2.80% +2012-06-01 1,834.51 1,832.08 1,842.00 1,821.98 334.42M -0.49% +2012-05-31 1,843.47 1,819.99 1,843.49 1,813.01 447.95M -0.08% +2012-05-30 1,844.86 1,846.12 1,846.60 1,828.83 417.04M -0.27% +2012-05-29 1,849.91 1,821.63 1,851.94 1,817.90 328.00M 1.41% +2012-05-25 1,824.17 1,818.62 1,831.78 1,815.54 386.49M 0.53% +2012-05-24 1,814.47 1,807.07 1,816.98 1,800.74 407.90M 0.32% +2012-05-23 1,808.62 1,815.33 1,815.33 1,796.50 447.56M -1.10% +2012-05-22 1,828.69 1,825.82 1,831.06 1,813.53 428.37M 1.64% +2012-05-21 1,799.13 1,801.48 1,804.48 1,788.33 414.13M 0.94% +2012-05-18 1,782.46 1,813.79 1,813.79 1,779.47 547.77M -3.40% +2012-05-17 1,845.24 1,842.83 1,856.34 1,833.08 444.29M 0.26% +2012-05-16 1,840.53 1,886.69 1,889.29 1,840.23 426.18M -3.08% +2012-05-15 1,898.96 1,897.74 1,904.99 1,881.80 524.60M -0.77% +2012-05-14 1,913.73 1,917.26 1,921.65 1,900.43 399.00M -0.18% +2012-05-11 1,917.13 1,939.00 1,939.00 1,915.69 535.93M -1.43% +2012-05-10 1,944.93 1,944.80 1,951.51 1,937.14 425.06M -0.27% +2012-05-09 1,950.29 1,958.31 1,962.04 1,945.31 468.02M -0.85% +2012-05-08 1,967.01 1,967.28 1,969.64 1,961.44 492.69M 0.54% +2012-05-07 1,956.44 1,956.06 1,960.51 1,952.42 533.66M -1.64% +2012-05-04 1,989.15 1,987.03 1,992.10 1,981.58 608.82M -0.30% +2012-05-03 1,995.11 1,995.78 1,998.90 1,990.45 685.81M -0.20% +2012-05-02 1,999.07 1,994.17 2,001.11 1,989.55 653.04M 0.86% +2012-04-30 1,981.99 1,989.52 1,991.12 1,975.46 837.87M 0.34% +2012-04-27 1,975.35 1,972.05 1,983.26 1,967.84 484.70M 0.58% +2012-04-26 1,964.04 1,976.82 1,979.43 1,955.05 607.42M 0.10% +2012-04-25 1,961.98 1,980.51 1,980.51 1,961.97 681.75M -0.07% +2012-04-24 1,963.42 1,956.75 1,972.24 1,954.01 630.80M -0.47% +2012-04-23 1,972.63 1,971.39 1,980.94 1,964.12 585.16M -0.10% +2012-04-20 1,974.65 1,988.22 1,988.22 1,970.54 518.73M -1.26% +2012-04-19 1,999.86 2,000.40 2,008.82 1,994.61 412.12M -0.23% +2012-04-18 2,004.53 2,014.23 2,014.95 2,001.59 382.94M 0.97% +2012-04-17 1,985.30 1,995.33 1,999.50 1,982.44 445.68M -0.37% +2012-04-16 1,992.63 1,985.28 1,998.35 1,982.93 452.52M -0.81% +2012-04-13 2,008.91 2,001.71 2,011.37 1,996.23 495.29M 1.12% +2012-04-12 1,986.63 1,985.16 1,986.63 1,969.09 391.51M -0.39% +2012-04-10 1,994.41 2,000.77 2,011.27 1,990.13 543.74M -0.13% +2012-04-09 1,997.08 2,008.03 2,009.36 1,995.80 466.75M -1.57% +2012-04-06 2,029.03 2,026.32 2,033.49 2,022.81 536.31M 0.01% +2012-04-05 2,028.77 2,006.27 2,030.69 1,997.12 549.31M 0.50% +2012-04-04 2,018.61 2,046.90 2,048.11 2,015.57 621.54M -1.50% +2012-04-03 2,049.28 2,040.81 2,051.80 2,038.52 593.28M 0.99% +2012-04-02 2,029.29 2,022.42 2,031.79 2,015.72 409.92M 0.76% +2012-03-30 2,014.04 2,011.50 2,018.09 2,002.61 449.87M -0.02% +2012-03-29 2,014.41 2,019.41 2,025.23 2,004.94 470.32M -0.85% +2012-03-28 2,031.74 2,034.35 2,038.45 2,028.11 533.80M -0.39% +2012-03-27 2,039.76 2,042.47 2,043.75 2,028.39 606.41M 1.02% +2012-03-26 2,019.19 2,035.17 2,041.05 2,012.86 436.98M -0.38% +2012-03-23 2,026.83 2,015.07 2,029.77 2,013.72 506.77M 0.04% +2012-03-22 2,026.12 2,026.75 2,031.42 2,017.93 541.73M -0.05% +2012-03-21 2,027.23 2,031.58 2,039.80 2,022.97 517.07M -0.73% +2012-03-20 2,042.15 2,046.38 2,055.34 2,035.26 540.34M -0.24% +2012-03-19 2,047.00 2,040.07 2,050.87 2,036.35 555.80M 0.62% +2012-03-16 2,034.44 2,054.63 2,054.99 2,034.21 464.24M -0.46% +2012-03-15 2,043.76 2,044.01 2,050.48 2,038.60 476.10M -0.06% +2012-03-14 2,045.08 2,050.50 2,057.28 2,045.08 541.11M 0.99% +2012-03-13 2,025.04 2,012.91 2,028.98 2,012.91 448.92M 1.13% +2012-03-12 2,002.50 2,018.73 2,019.14 2,001.50 375.48M -0.78% +2012-03-09 2,018.30 2,017.67 2,022.95 2,001.67 416.40M 0.88% +2012-03-08 2,000.76 1,989.30 2,004.72 1,978.79 456.09M 0.94% +2012-03-07 1,982.15 1,968.72 1,987.97 1,966.69 511.29M -0.91% +2012-03-06 2,000.36 2,019.28 2,023.83 1,988.86 554.73M -0.78% +2012-03-05 2,016.06 2,028.97 2,030.57 2,011.50 548.01M -0.91% +2012-03-02 2,034.63 2,041.52 2,046.82 2,033.50 483.19M 0.22% +2012-02-29 2,030.25 2,015.38 2,033.63 2,015.38 562.64M 1.33% +2012-02-28 2,003.69 1,995.93 2,006.26 1,992.66 607.93M 0.63% +2012-02-27 1,991.16 2,013.61 2,013.69 1,987.74 636.01M -1.42% +2012-02-24 2,019.89 2,010.60 2,019.90 1,998.39 717.91M 0.60% +2012-02-23 2,007.80 2,016.46 2,016.46 2,001.25 690.12M -1.03% +2012-02-22 2,028.65 2,018.07 2,028.93 2,015.30 883.74M 0.22% +2012-02-21 2,024.24 2,022.05 2,030.46 2,007.46 709.02M -0.03% +2012-02-20 2,024.90 2,041.51 2,047.43 2,024.59 733.92M 0.07% +2012-02-17 2,023.47 2,025.56 2,031.40 2,019.79 731.09M 1.30% +2012-02-16 1,997.45 2,005.37 2,012.44 1,995.99 696.69M -1.38% +2012-02-15 2,025.32 2,012.00 2,026.75 2,009.68 681.47M 1.13% +2012-02-14 2,002.64 1,999.53 2,008.65 1,995.60 515.88M -0.15% +2012-02-13 2,005.74 2,000.66 2,010.66 1,991.28 452.79M 0.60% +2012-02-10 1,993.71 2,010.04 2,011.52 1,986.96 696.74M -1.04% +2012-02-09 2,014.62 1,998.20 2,014.62 1,978.51 557.64M 0.54% +2012-02-08 2,003.73 1,985.21 2,003.73 1,982.99 587.91M 1.12% +2012-02-07 1,981.59 1,976.77 1,983.82 1,971.33 539.41M 0.43% +2012-02-06 1,973.13 1,994.21 1,996.05 1,964.77 523.22M 0.04% +2012-02-03 1,972.34 1,982.24 1,982.62 1,961.95 535.88M -0.60% +2012-02-02 1,984.30 1,982.23 1,993.88 1,977.32 641.05M 1.28% +2012-02-01 1,959.24 1,948.57 1,969.80 1,947.46 501.06M 0.18% +2012-01-31 1,955.79 1,943.25 1,960.44 1,936.68 469.19M 0.79% +2012-01-30 1,940.55 1,956.63 1,961.60 1,936.14 411.70M -1.24% +2012-01-27 1,964.83 1,960.70 1,966.20 1,949.46 448.92M 0.39% +2012-01-26 1,957.18 1,959.19 1,962.71 1,949.51 408.02M 0.25% +2012-01-25 1,952.23 1,947.74 1,973.35 1,945.14 375.93M 0.12% +2012-01-20 1,949.89 1,922.13 1,952.09 1,922.13 404.78M 1.82% +2012-01-19 1,914.97 1,912.43 1,914.98 1,902.02 374.37M 1.19% +2012-01-18 1,892.39 1,891.17 1,898.70 1,884.33 428.00M -0.02% +2012-01-17 1,892.74 1,878.16 1,892.76 1,878.16 431.99M 1.80% +2012-01-16 1,859.27 1,860.77 1,863.32 1,843.86 391.92M -0.87% +2012-01-13 1,875.68 1,865.72 1,881.84 1,861.53 475.03M 0.60% +2012-01-12 1,864.57 1,853.10 1,864.57 1,837.96 476.34M 1.03% +2012-01-11 1,845.55 1,857.54 1,857.82 1,843.12 447.96M -0.41% +2012-01-10 1,853.22 1,841.13 1,859.55 1,840.47 388.64M 1.46% +2012-01-09 1,826.49 1,832.04 1,832.04 1,810.48 395.51M -0.90% +2012-01-06 1,843.14 1,867.12 1,867.12 1,824.29 472.68M -1.11% +2012-01-05 1,863.74 1,869.42 1,875.97 1,860.57 533.77M -0.13% +2012-01-04 1,866.22 1,883.48 1,884.69 1,866.22 494.50M -0.49% +2012-01-03 1,875.41 1,846.56 1,875.41 1,846.56 443.47M 2.69% +2012-01-02 1,826.37 1,831.69 1,837.81 1,814.55 323.36M 0.03% +2011-12-29 1,825.74 1,815.63 1,835.19 1,806.88 344.65M 0.03% +2011-12-28 1,825.12 1,833.26 1,833.26 1,817.97 378.66M -0.92% +2011-12-27 1,842.02 1,856.78 1,864.71 1,813.48 529.92M -0.79% +2011-12-26 1,856.70 1,873.07 1,873.79 1,851.99 434.74M -0.56% +2011-12-23 1,867.22 1,861.07 1,872.31 1,859.40 466.33M 1.07% +2011-12-22 1,847.49 1,841.23 1,847.49 1,835.91 406.42M -0.05% +2011-12-21 1,848.41 1,837.99 1,850.67 1,831.26 516.91M 3.09% +2011-12-20 1,793.06 1,791.62 1,797.59 1,780.10 389.77M 0.91% +2011-12-19 1,776.93 1,829.49 1,829.49 1,750.60 684.31M -3.43% +2011-12-16 1,839.96 1,827.83 1,842.94 1,823.68 489.95M 1.15% +2011-12-15 1,819.11 1,834.82 1,840.94 1,817.61 409.62M -2.08% +2011-12-14 1,857.75 1,852.20 1,864.79 1,851.89 401.93M -0.34% +2011-12-13 1,864.06 1,877.40 1,880.40 1,863.77 450.08M -1.88% +2011-12-12 1,899.76 1,902.75 1,903.19 1,890.18 409.62M 1.33% +2011-12-09 1,874.75 1,883.86 1,894.59 1,872.67 372.81M -1.97% +2011-12-08 1,912.39 1,911.07 1,925.56 1,898.34 426.92M -0.37% +2011-12-07 1,919.42 1,914.50 1,921.52 1,904.52 402.80M 0.87% +2011-12-06 1,902.82 1,914.49 1,920.70 1,892.01 383.43M -1.04% +2011-12-05 1,922.90 1,928.46 1,929.18 1,911.61 330.24M 0.36% +2011-12-02 1,916.04 1,914.41 1,920.64 1,905.69 389.33M -0.01% +2011-12-01 1,916.18 1,911.50 1,926.33 1,908.33 500.46M 3.72% +2011-11-30 1,847.51 1,847.17 1,858.10 1,838.70 334.55M -0.49% +2011-11-29 1,856.52 1,828.30 1,856.76 1,823.93 329.52M 2.27% +2011-11-28 1,815.28 1,804.80 1,816.65 1,795.39 277.68M 2.19% +2011-11-25 1,776.40 1,780.06 1,790.81 1,766.73 306.41M -1.04% +2011-11-24 1,795.06 1,775.82 1,800.01 1,769.43 280.37M 0.67% +2011-11-23 1,783.10 1,820.86 1,820.86 1,780.24 411.24M -2.36% +2011-11-22 1,826.28 1,798.41 1,830.84 1,797.93 271.10M 0.34% +2011-11-21 1,820.03 1,833.90 1,833.90 1,811.69 299.74M -1.04% +2011-11-18 1,839.17 1,839.63 1,850.04 1,832.17 337.05M -2.00% +2011-11-17 1,876.67 1,862.87 1,876.88 1,835.73 353.14M 1.11% +2011-11-16 1,856.07 1,898.14 1,911.33 1,853.13 407.76M -1.59% +2011-11-15 1,886.12 1,888.67 1,900.58 1,878.42 361.43M -0.88% +2011-11-14 1,902.81 1,889.33 1,907.62 1,889.33 327.27M 2.11% +2011-11-11 1,863.45 1,840.98 1,863.46 1,823.87 296.91M 2.77% +2011-11-10 1,813.25 1,860.96 1,862.27 1,813.25 401.93M -4.94% +2011-11-09 1,907.53 1,925.86 1,929.65 1,897.47 434.62M 0.23% +2011-11-08 1,903.14 1,927.89 1,928.07 1,900.09 403.21M -0.83% +2011-11-07 1,919.10 1,932.95 1,932.95 1,915.38 349.70M -0.48% +2011-11-04 1,928.41 1,911.56 1,929.01 1,906.33 466.60M 3.13% +2011-11-03 1,869.96 1,895.14 1,895.14 1,863.57 436.42M -1.48% +2011-11-02 1,898.01 1,870.51 1,899.35 1,859.83 389.59M -0.61% +2011-11-01 1,909.63 1,891.22 1,925.08 1,891.22 353.63M 0.03% +2011-10-31 1,909.03 1,922.31 1,941.32 1,902.04 393.70M -1.06% +2011-10-28 1,929.48 1,961.09 1,963.74 1,920.81 508.76M 0.39% +2011-10-27 1,922.04 1,906.16 1,923.98 1,891.23 418.28M 1.46% +2011-10-26 1,894.31 1,871.69 1,896.02 1,864.99 384.79M 0.30% +2011-10-25 1,888.65 1,900.99 1,905.78 1,883.68 354.77M -0.51% +2011-10-24 1,898.32 1,858.26 1,898.32 1,858.23 373.90M 3.26% +2011-10-21 1,838.38 1,831.89 1,843.51 1,809.42 355.18M 1.84% +2011-10-20 1,805.09 1,857.46 1,870.50 1,804.11 349.12M -2.74% +2011-10-19 1,855.92 1,851.84 1,855.93 1,834.38 340.01M 0.93% +2011-10-18 1,838.90 1,826.44 1,845.18 1,822.91 323.46M -1.41% +2011-10-17 1,865.18 1,855.72 1,865.18 1,845.43 367.74M 1.62% +2011-10-14 1,835.40 1,816.19 1,839.19 1,803.42 349.01M 0.67% +2011-10-13 1,823.10 1,831.95 1,837.49 1,823.10 431.55M 0.75% +2011-10-12 1,809.50 1,789.65 1,810.51 1,778.97 355.35M 0.81% +2011-10-11 1,795.02 1,810.36 1,811.14 1,792.78 399.98M 1.62% +2011-10-10 1,766.44 1,763.30 1,783.37 1,761.68 274.64M 0.38% +2011-10-07 1,759.77 1,751.55 1,765.43 1,747.42 334.73M 2.89% +2011-10-06 1,710.32 1,714.84 1,733.70 1,707.77 352.62M 2.63% +2011-10-05 1,666.52 1,718.52 1,718.52 1,659.31 336.30M -2.33% +2011-10-04 1,706.19 1,683.94 1,706.45 1,658.06 301.54M -3.59% +2011-09-30 1,769.65 1,759.52 1,774.29 1,742.89 354.16M 0.02% +2011-09-29 1,769.29 1,713.10 1,769.75 1,706.90 373.92M 2.68% +2011-09-28 1,723.09 1,751.04 1,762.67 1,723.08 344.43M -0.73% +2011-09-27 1,735.71 1,704.25 1,735.71 1,695.05 339.82M 5.02% +2011-09-26 1,652.71 1,720.50 1,721.03 1,644.11 424.26M -2.64% +2011-09-23 1,697.44 1,736.38 1,743.49 1,697.39 411.84M -5.73% +2011-09-22 1,800.55 1,807.24 1,819.81 1,785.69 295.39M -2.90% +2011-09-21 1,854.28 1,842.17 1,869.77 1,831.95 297.58M 0.89% +2011-09-20 1,837.97 1,819.84 1,840.73 1,793.75 321.24M 0.94% +2011-09-19 1,820.94 1,818.90 1,839.82 1,813.10 335.58M -1.04% +2011-09-16 1,840.10 1,819.45 1,844.52 1,807.62 430.07M 3.72% +2011-09-15 1,774.08 1,797.18 1,806.63 1,742.91 392.10M 1.42% +2011-09-14 1,749.16 1,804.09 1,807.47 1,743.78 339.70M -3.52% +2011-09-09 1,812.93 1,817.10 1,847.05 1,812.90 331.92M -1.83% +2011-09-08 1,846.64 1,858.05 1,858.05 1,826.44 416.66M 0.72% +2011-09-07 1,833.46 1,811.60 1,833.54 1,798.79 417.89M 3.78% +2011-09-06 1,766.71 1,752.98 1,790.47 1,744.03 505.30M -1.07% +2011-09-05 1,785.83 1,829.30 1,829.75 1,785.82 414.04M -4.39% +2011-09-02 1,867.75 1,872.62 1,890.86 1,853.70 442.56M -0.69% +2011-09-01 1,880.70 1,887.21 1,928.40 1,877.40 500.40M 0.03% +2011-08-31 1,880.11 1,846.89 1,880.11 1,837.82 410.35M 1.97% +2011-08-30 1,843.82 1,853.77 1,863.51 1,835.65 493.17M 0.78% +2011-08-29 1,829.50 1,807.60 1,836.66 1,787.29 339.10M 2.84% +2011-08-26 1,778.95 1,754.39 1,782.90 1,754.39 310.99M 0.81% +2011-08-25 1,764.58 1,791.08 1,803.77 1,762.79 398.18M 0.56% +2011-08-24 1,754.78 1,788.39 1,799.11 1,744.07 412.56M -1.23% +2011-08-23 1,776.68 1,735.23 1,781.92 1,719.97 428.46M 3.86% +2011-08-22 1,710.70 1,756.59 1,763.64 1,704.54 420.27M -1.96% +2011-08-19 1,744.88 1,789.78 1,797.18 1,744.86 503.84M -6.22% +2011-08-18 1,860.58 1,891.82 1,894.94 1,833.34 503.35M -1.70% +2011-08-17 1,892.67 1,868.85 1,906.61 1,868.60 430.98M 0.68% +2011-08-16 1,879.87 1,850.53 1,879.87 1,848.82 423.45M 4.83% +2011-08-12 1,793.31 1,844.13 1,847.12 1,788.97 468.85M -1.33% +2011-08-11 1,817.44 1,733.92 1,832.48 1,733.92 438.90M 0.62% +2011-08-10 1,806.24 1,877.40 1,877.40 1,802.29 486.31M 0.27% +2011-08-09 1,801.35 1,807.88 1,828.63 1,684.68 684.99M -3.64% +2011-08-08 1,869.45 1,916.57 1,939.92 1,800.00 571.11M -3.82% +2011-08-05 1,943.75 1,937.17 1,966.73 1,920.67 480.97M -3.70% +2011-08-04 2,018.47 2,067.17 2,071.03 2,015.23 356.39M -2.31% +2011-08-03 2,066.26 2,079.19 2,080.76 2,056.53 434.48M -2.59% +2011-08-02 2,121.27 2,152.85 2,155.44 2,114.75 350.31M -2.35% +2011-08-01 2,172.31 2,160.09 2,173.28 2,158.24 262.85M 1.83% +2011-07-29 2,133.21 2,159.27 2,159.27 2,133.21 328.77M -1.05% +2011-07-28 2,155.85 2,138.61 2,160.44 2,138.61 299.52M -0.85% +2011-07-27 2,174.31 2,152.66 2,174.73 2,151.84 297.09M 0.26% +2011-07-26 2,168.70 2,163.08 2,168.70 2,148.22 330.15M 0.85% +2011-07-25 2,150.48 2,154.00 2,158.35 2,146.99 341.97M -0.96% +2011-07-22 2,171.23 2,162.00 2,171.24 2,153.49 412.96M 1.22% +2011-07-21 2,145.04 2,153.94 2,155.49 2,135.66 362.34M -0.46% +2011-07-20 2,154.95 2,158.88 2,164.22 2,149.25 373.91M 1.16% +2011-07-19 2,130.21 2,127.13 2,140.44 2,123.43 303.46M -0.01% +2011-07-18 2,130.48 2,149.97 2,149.97 2,121.73 329.00M -0.69% +2011-07-15 2,145.20 2,123.57 2,145.20 2,123.00 272.10M 0.71% +2011-07-14 2,130.07 2,119.06 2,130.08 2,105.24 307.42M 0.02% +2011-07-13 2,129.64 2,117.12 2,129.64 2,107.63 306.09M 0.94% +2011-07-12 2,109.73 2,131.07 2,136.98 2,107.95 286.42M -2.20% +2011-07-11 2,157.16 2,167.94 2,171.29 2,151.84 240.69M -1.06% +2011-07-08 2,180.35 2,192.83 2,192.83 2,173.96 323.02M -0.01% +2011-07-07 2,180.59 2,167.18 2,184.94 2,165.15 355.59M 0.43% +2011-07-06 2,171.19 2,156.94 2,171.19 2,155.33 275.94M 0.44% +2011-07-05 2,161.75 2,149.40 2,163.37 2,145.87 284.88M 0.77% +2011-07-04 2,145.30 2,143.24 2,153.29 2,141.98 290.46M 0.92% +2011-07-01 2,125.74 2,120.03 2,131.67 2,116.68 273.41M 1.19% +2011-06-30 2,100.69 2,103.59 2,105.47 2,091.09 257.29M 0.30% +2011-06-29 2,094.42 2,097.87 2,098.95 2,081.71 256.15M 1.53% +2011-06-28 2,062.91 2,092.94 2,099.94 2,062.91 328.64M -0.36% +2011-06-27 2,070.29 2,076.01 2,076.94 2,058.40 246.53M -0.98% +2011-06-24 2,090.81 2,063.92 2,090.82 2,062.26 294.10M 1.70% +2011-06-23 2,055.86 2,048.06 2,064.96 2,048.06 259.64M -0.39% +2011-06-22 2,063.90 2,066.91 2,074.46 2,059.36 263.84M 0.77% +2011-06-21 2,048.17 2,041.15 2,051.19 2,015.86 278.61M 1.41% +2011-06-20 2,019.65 2,034.35 2,047.12 2,017.52 229.18M -0.60% +2011-06-17 2,031.93 2,057.46 2,058.67 2,008.84 282.48M -0.72% +2011-06-16 2,046.63 2,057.16 2,068.17 2,043.81 234.16M -1.91% +2011-06-15 2,086.53 2,087.96 2,091.00 2,064.82 229.16M 0.47% +2011-06-14 2,076.83 2,045.22 2,082.25 2,040.69 209.52M 1.37% +2011-06-13 2,048.74 2,030.54 2,057.65 2,025.42 218.48M 0.10% +2011-06-10 2,046.67 2,085.85 2,093.94 2,045.24 265.87M -1.19% +2011-06-09 2,071.42 2,076.70 2,088.82 2,067.58 283.66M -0.57% +2011-06-08 2,083.35 2,102.97 2,109.11 2,068.78 281.37M -0.78% +2011-06-07 2,099.71 2,093.45 2,106.85 2,091.26 246.62M -0.65% +2011-06-03 2,113.47 2,123.47 2,131.93 2,108.75 264.11M -0.03% +2011-06-02 2,114.20 2,098.37 2,126.80 2,093.97 248.78M -1.27% +2011-06-01 2,141.34 2,142.67 2,152.95 2,132.85 294.71M -0.05% +2011-05-31 2,142.47 2,104.16 2,146.79 2,102.77 303.26M 2.32% +2011-05-30 2,093.79 2,115.27 2,116.13 2,085.75 213.19M -0.31% +2011-05-27 2,100.24 2,087.36 2,111.36 2,085.24 272.78M 0.40% +2011-05-26 2,091.91 2,059.93 2,094.35 2,056.49 296.70M 2.75% +2011-05-25 2,035.87 2,073.53 2,082.12 2,030.68 344.97M -1.26% +2011-05-24 2,061.76 2,052.44 2,070.64 2,048.55 268.52M 0.29% +2011-05-23 2,055.71 2,100.44 2,100.44 2,055.71 292.95M -2.64% +2011-05-20 2,111.50 2,101.45 2,112.48 2,084.06 282.78M 0.76% +2011-05-19 2,095.51 2,141.29 2,143.41 2,092.61 283.36M -1.89% +2011-05-18 2,135.78 2,110.70 2,138.72 2,106.41 259.99M 1.59% +2011-05-17 2,102.41 2,103.82 2,111.44 2,092.32 300.78M -0.08% +2011-05-16 2,104.18 2,104.67 2,115.25 2,097.16 273.62M -0.75% +2011-05-13 2,120.08 2,133.99 2,134.53 2,103.06 397.07M -0.12% +2011-05-12 2,122.65 2,139.24 2,149.42 2,122.60 382.25M -2.03% +2011-05-11 2,166.63 2,161.44 2,166.63 2,144.94 378.04M 1.28% +2011-05-09 2,139.17 2,157.95 2,161.93 2,136.59 253.93M -0.39% +2011-05-06 2,147.45 2,153.50 2,156.81 2,133.97 344.19M -1.52% +2011-05-04 2,180.64 2,196.90 2,201.69 2,173.21 393.74M -0.91% +2011-05-03 2,200.73 2,224.40 2,228.04 2,188.11 375.10M -1.27% +2011-05-02 2,228.96 2,203.09 2,229.09 2,202.92 302.49M 1.67% +2011-04-29 2,192.36 2,211.33 2,219.60 2,177.80 364.12M -0.72% +2011-04-28 2,208.35 2,215.42 2,225.35 2,194.15 354.85M 0.07% +2011-04-27 2,206.70 2,225.95 2,231.47 2,191.82 423.20M 0.02% +2011-04-26 2,206.30 2,219.47 2,222.56 2,196.76 439.34M -0.44% +2011-04-25 2,216.00 2,205.20 2,218.07 2,199.27 354.02M 0.83% +2011-04-22 2,197.82 2,203.04 2,208.06 2,190.87 390.81M -0.03% +2011-04-21 2,198.54 2,190.64 2,211.36 2,183.52 415.98M 1.32% +2011-04-20 2,169.91 2,146.38 2,169.94 2,138.80 374.32M 2.23% +2011-04-19 2,122.68 2,117.94 2,136.95 2,111.60 375.02M -0.70% +2011-04-18 2,137.72 2,146.83 2,149.45 2,128.02 358.28M -0.13% +2011-04-15 2,140.50 2,136.27 2,142.71 2,126.59 356.65M -0.03% +2011-04-14 2,141.06 2,116.49 2,141.07 2,109.63 371.73M 0.90% +2011-04-13 2,121.92 2,091.68 2,121.93 2,081.98 348.08M 1.56% +2011-04-12 2,089.40 2,117.21 2,117.21 2,088.67 311.14M -1.55% +2011-04-11 2,122.39 2,127.20 2,135.33 2,115.89 316.07M -0.26% +2011-04-08 2,127.97 2,119.01 2,135.98 2,118.72 392.84M 0.27% +2011-04-07 2,122.14 2,133.31 2,135.73 2,111.54 382.81M -0.21% +2011-04-06 2,126.71 2,129.13 2,136.29 2,119.66 423.05M -0.17% +2011-04-05 2,130.43 2,118.08 2,130.43 2,107.78 327.66M 0.69% +2011-04-04 2,115.87 2,124.37 2,125.53 2,103.82 301.80M -0.24% +2011-04-01 2,121.01 2,107.67 2,121.02 2,101.83 337.94M 0.68% +2011-03-31 2,106.70 2,098.09 2,106.74 2,089.12 317.89M 0.73% +2011-03-30 2,091.38 2,075.91 2,100.20 2,074.26 316.86M 0.93% +2011-03-29 2,072.13 2,052.87 2,072.13 2,050.09 250.47M 0.77% +2011-03-28 2,056.39 2,054.28 2,059.92 2,043.99 285.36M 0.11% +2011-03-25 2,054.04 2,058.35 2,060.29 2,041.72 311.22M 0.85% +2011-03-24 2,036.78 2,022.26 2,036.93 2,022.08 295.49M 1.22% +2011-03-23 2,012.18 2,019.18 2,022.14 2,005.59 312.57M -0.07% +2011-03-22 2,013.66 2,012.48 2,016.27 2,004.36 304.11M 0.51% +2011-03-21 2,003.42 1,985.47 2,005.32 1,985.15 292.26M 1.13% +2011-03-18 1,981.13 1,963.17 1,988.04 1,960.49 291.30M 1.13% +2011-03-17 1,959.03 1,921.59 1,961.09 1,919.13 305.71M 0.05% +2011-03-16 1,957.97 1,951.68 1,965.15 1,931.38 284.42M 1.77% +2011-03-15 1,923.92 1,966.82 1,985.82 1,882.09 403.89M -2.40% +2011-03-14 1,971.23 1,949.08 1,971.23 1,928.99 388.62M 0.80% +2011-03-11 1,955.54 1,956.34 1,970.70 1,949.32 267.17M -1.31% +2011-03-10 1,981.58 1,999.38 2,001.27 1,973.88 288.39M -0.99% +2011-03-09 2,001.47 2,007.79 2,016.68 1,991.52 315.36M 0.26% +2011-03-08 1,996.32 1,984.08 2,007.24 1,974.73 304.75M 0.81% +2011-03-07 1,980.27 1,996.48 2,005.43 1,978.13 255.92M -1.22% +2011-03-04 2,004.68 1,989.88 2,008.89 1,984.15 334.58M 1.73% +2011-03-03 1,970.66 1,942.24 1,970.66 1,941.23 284.83M 2.20% +2011-03-02 1,928.24 1,922.38 1,940.78 1,921.34 207.67M -0.57% +2011-02-28 1,939.30 1,954.40 1,958.59 1,935.93 263.87M -1.23% +2011-02-25 1,963.43 1,956.02 1,965.48 1,941.15 306.89M 0.69% +2011-02-24 1,949.88 1,957.63 1,970.66 1,945.41 281.57M -0.60% +2011-02-23 1,961.63 1,962.70 1,977.99 1,951.75 308.59M -0.42% +2011-02-22 1,969.92 1,978.34 1,982.70 1,958.77 346.09M -1.76% +2011-02-21 2,005.30 2,014.15 2,014.98 1,991.70 324.24M -0.39% +2011-02-18 2,013.14 1,989.24 2,015.78 1,981.75 493.97M 1.82% +2011-02-17 1,977.22 2,002.00 2,006.59 1,959.71 340.28M -0.60% +2011-02-16 1,989.11 2,007.08 2,021.69 1,989.11 297.63M -1.06% +2011-02-15 2,010.52 2,018.40 2,029.99 2,003.58 275.03M -0.20% +2011-02-14 2,014.59 1,999.09 2,015.84 1,986.94 279.52M 1.89% +2011-02-11 1,977.19 2,010.29 2,021.42 1,975.47 317.29M -1.56% +2011-02-10 2,008.50 2,041.07 2,043.07 2,008.50 309.76M -1.81% +2011-02-09 2,045.58 2,077.12 2,077.12 2,037.30 333.19M -1.17% +2011-02-08 2,069.70 2,090.47 2,092.43 2,066.71 300.33M -0.58% +2011-02-07 2,081.74 2,102.76 2,107.83 2,081.73 285.94M 0.47% +2011-02-01 2,072.03 2,079.92 2,086.56 2,071.73 290.81M 0.11% +2011-01-31 2,069.73 2,080.60 2,089.72 2,069.73 320.90M -1.81% +2011-01-28 2,107.87 2,115.69 2,119.49 2,095.36 412.96M -0.34% +2011-01-27 2,115.01 2,115.04 2,121.06 2,108.53 358.86M 0.22% +2011-01-26 2,110.46 2,093.59 2,112.33 2,092.41 369.36M 1.14% +2011-01-25 2,086.67 2,092.27 2,105.33 2,083.80 420.96M 0.22% +2011-01-24 2,082.16 2,067.32 2,082.97 2,064.00 340.24M 0.59% +2011-01-21 2,069.92 2,103.74 2,104.39 2,066.82 395.40M -1.74% +2011-01-20 2,106.66 2,111.41 2,114.20 2,102.61 335.46M -0.43% +2011-01-19 2,115.69 2,106.53 2,119.24 2,084.08 425.47M 0.92% +2011-01-18 2,096.48 2,095.85 2,111.40 2,093.32 454.90M -0.16% +2011-01-17 2,099.85 2,112.37 2,118.86 2,099.84 428.36M -0.39% +2011-01-14 2,108.17 2,089.70 2,108.17 2,076.44 424.72M 0.89% +2011-01-13 2,089.48 2,097.04 2,109.34 2,083.80 424.20M -0.26% +2011-01-12 2,094.95 2,091.70 2,098.00 2,085.99 433.26M 0.32% +2011-01-11 2,088.32 2,079.85 2,088.32 2,059.67 410.95M 0.36% +2011-01-10 2,080.81 2,082.29 2,088.64 2,069.30 342.64M -0.26% +2011-01-07 2,086.20 2,073.68 2,086.20 2,068.66 335.56M 0.41% +2011-01-06 2,077.61 2,094.35 2,096.65 2,066.10 407.83M -0.24% +2011-01-05 2,082.55 2,083.10 2,087.14 2,076.92 386.06M -0.12% +2011-01-04 2,085.14 2,074.56 2,085.14 2,069.12 415.91M 0.73% +2011-01-03 2,070.08 2,063.69 2,070.09 2,054.83 354.08M 0.93% +2010-12-30 2,051.00 2,047.82 2,052.97 2,041.66 305.88M 0.37% +2010-12-29 2,043.49 2,028.57 2,043.49 2,027.52 282.56M 0.50% +2010-12-28 2,033.32 2,028.41 2,041.83 2,026.57 360.19M 0.55% +2010-12-27 2,022.19 2,024.56 2,034.62 2,018.75 282.87M -0.37% +2010-12-24 2,029.60 2,040.64 2,042.89 2,027.96 317.44M -0.39% +2010-12-23 2,037.53 2,042.41 2,043.62 2,028.78 341.07M -0.03% +2010-12-22 2,038.11 2,039.35 2,045.39 2,035.25 335.35M 0.05% +2010-12-21 2,037.09 2,035.11 2,043.81 2,032.66 370.45M 0.83% +2010-12-20 2,020.28 2,008.14 2,021.70 1,996.44 409.15M -0.30% +2010-12-17 2,026.30 2,018.28 2,027.55 2,010.75 503.50M 0.85% +2010-12-16 2,009.24 2,009.86 2,019.49 2,002.33 362.51M -0.41% +2010-12-15 2,017.48 2,009.20 2,017.48 2,004.06 490.27M 0.42% +2010-12-14 2,009.05 2,000.60 2,009.05 1,996.82 396.59M 0.62% +2010-12-13 1,996.59 1,993.42 1,997.36 1,983.93 385.63M 0.53% +2010-12-10 1,986.14 1,984.11 1,991.96 1,979.73 373.86M -0.14% +2010-12-09 1,988.96 1,963.88 1,988.96 1,961.68 448.35M 1.70% +2010-12-08 1,955.72 1,960.30 1,970.91 1,953.97 496.39M -0.35% +2010-12-07 1,962.52 1,955.63 1,964.64 1,952.56 639.16M 0.45% +2010-12-06 1,953.64 1,961.23 1,961.47 1,946.35 460.28M -0.18% +2010-12-03 1,957.26 1,960.61 1,960.61 1,948.51 438.58M 0.36% +2010-12-02 1,950.26 1,943.71 1,950.26 1,940.23 439.00M 1.09% +2010-12-01 1,929.32 1,907.70 1,929.32 1,904.71 339.16M 1.30% +2010-11-30 1,904.63 1,889.89 1,917.57 1,889.86 443.69M 0.48% +2010-11-29 1,895.54 1,904.95 1,912.53 1,880.58 299.80M -0.33% +2010-11-26 1,901.80 1,932.78 1,936.72 1,893.94 459.21M -1.34% +2010-11-25 1,927.68 1,934.97 1,935.59 1,916.16 323.35M 0.09% +2010-11-24 1,925.98 1,883.92 1,928.45 1,882.52 451.50M -0.15% +2010-11-23 1,928.94 1,938.91 1,943.48 1,919.15 377.79M -0.79% +2010-11-22 1,944.34 1,947.01 1,954.78 1,939.51 330.55M 0.17% +2010-11-19 1,940.96 1,936.74 1,940.96 1,927.81 292.69M 0.68% +2010-11-18 1,927.86 1,908.38 1,929.24 1,904.37 271.42M 1.62% +2010-11-17 1,897.11 1,877.23 1,908.17 1,875.34 293.29M -0.11% +2010-11-16 1,899.13 1,912.11 1,916.07 1,890.00 336.33M -0.77% +2010-11-15 1,913.81 1,918.69 1,925.43 1,900.25 303.80M 0.04% +2010-11-12 1,913.12 1,951.35 1,958.22 1,899.49 465.47M -0.08% +2010-11-11 1,914.73 1,966.50 1,976.46 1,914.73 373.18M -2.70% +2010-11-10 1,967.85 1,945.73 1,967.85 1,945.28 366.01M 1.05% +2010-11-09 1,947.46 1,943.56 1,947.66 1,935.38 298.82M 0.26% +2010-11-08 1,942.41 1,946.76 1,948.44 1,930.29 312.65M 0.18% +2010-11-05 1,938.96 1,962.34 1,966.99 1,938.57 401.40M -0.18% +2010-11-04 1,942.50 1,941.56 1,945.58 1,936.04 324.78M 0.34% +2010-11-03 1,935.97 1,931.13 1,943.23 1,930.11 358.98M 0.93% +2010-11-02 1,918.04 1,912.28 1,920.29 1,907.18 340.83M 0.17% +2010-11-01 1,914.74 1,889.57 1,914.74 1,880.25 343.30M 1.69% +2010-10-29 1,882.95 1,913.61 1,913.95 1,875.31 375.84M -1.31% +2010-10-28 1,907.87 1,909.38 1,914.89 1,901.80 348.38M -0.09% +2010-10-27 1,909.54 1,919.48 1,924.61 1,902.18 392.95M -0.51% +2010-10-26 1,919.41 1,913.25 1,919.56 1,909.27 351.86M 0.19% +2010-10-25 1,915.71 1,902.51 1,918.87 1,899.08 408.17M 0.97% +2010-10-22 1,897.31 1,882.08 1,897.31 1,880.25 348.42M 1.21% +2010-10-21 1,874.69 1,878.51 1,879.08 1,858.38 414.87M 0.23% +2010-10-20 1,870.44 1,844.41 1,875.76 1,837.08 367.89M 0.71% +2010-10-19 1,857.32 1,878.98 1,885.23 1,857.32 426.77M -0.97% +2010-10-18 1,875.42 1,904.57 1,904.79 1,875.42 372.19M -1.41% +2010-10-15 1,902.29 1,898.85 1,903.25 1,893.76 369.33M 0.13% +2010-10-14 1,899.76 1,886.68 1,899.76 1,884.45 375.10M 1.26% +2010-10-13 1,876.15 1,878.58 1,881.20 1,866.41 318.75M 0.43% +2010-10-12 1,868.04 1,892.27 1,893.13 1,857.93 315.47M -1.16% +2010-10-11 1,889.91 1,908.55 1,909.01 1,885.08 341.19M -0.38% +2010-10-08 1,897.07 1,900.86 1,900.86 1,887.98 374.07M -0.20% +2010-10-07 1,900.85 1,901.20 1,906.02 1,893.14 398.96M -0.16% +2010-10-06 1,903.95 1,897.07 1,905.73 1,894.02 392.06M 1.33% +2010-10-05 1,878.94 1,874.10 1,885.00 1,868.89 342.73M -0.02% +2010-10-04 1,879.29 1,884.49 1,889.50 1,875.93 392.50M 0.14% +2010-10-01 1,876.73 1,872.39 1,884.00 1,868.90 366.20M 0.21% +2010-09-30 1,872.81 1,870.21 1,872.81 1,861.18 353.55M 0.34% +2010-09-29 1,866.45 1,865.27 1,873.79 1,864.43 359.93M 0.56% +2010-09-28 1,855.97 1,859.04 1,862.72 1,852.52 357.14M -0.26% +2010-09-27 1,860.83 1,856.42 1,862.03 1,851.97 383.63M 0.77% +2010-09-24 1,846.60 1,830.22 1,846.60 1,825.80 274.23M 0.76% +2010-09-20 1,832.63 1,821.52 1,833.78 1,818.60 242.70M 0.29% +2010-09-17 1,827.35 1,823.64 1,828.54 1,812.05 317.38M 0.86% +2010-09-16 1,811.85 1,822.35 1,824.61 1,811.85 336.25M -0.66% +2010-09-15 1,823.88 1,817.30 1,827.00 1,813.09 338.94M 0.48% +2010-09-14 1,815.25 1,824.78 1,827.03 1,810.78 387.03M -0.20% +2010-09-13 1,818.86 1,812.03 1,819.12 1,807.59 386.84M 0.90% +2010-09-10 1,802.58 1,792.75 1,808.18 1,791.95 340.65M 1.02% +2010-09-09 1,784.36 1,786.83 1,790.47 1,775.07 367.86M 0.29% +2010-09-08 1,779.22 1,780.48 1,785.48 1,770.78 322.53M -0.48% +2010-09-07 1,787.74 1,792.07 1,796.50 1,786.37 316.86M -0.26% +2010-09-06 1,792.42 1,791.76 1,794.07 1,784.49 328.11M 0.70% +2010-09-03 1,780.02 1,780.80 1,786.04 1,774.95 312.02M 0.24% +2010-09-02 1,775.73 1,783.22 1,783.85 1,767.67 292.78M 0.63% +2010-09-01 1,764.69 1,751.96 1,767.21 1,748.30 305.27M 1.26% +2010-08-31 1,742.75 1,746.85 1,752.07 1,736.23 289.49M -0.99% +2010-08-30 1,760.13 1,749.02 1,760.35 1,746.21 247.36M 1.77% +2010-08-27 1,729.56 1,724.00 1,732.84 1,719.20 245.58M -0.01% +2010-08-26 1,729.76 1,744.08 1,744.40 1,729.76 303.05M -0.29% +2010-08-25 1,734.79 1,745.77 1,753.57 1,734.79 346.28M -1.46% +2010-08-24 1,760.53 1,757.10 1,771.76 1,749.11 401.70M -0.41% +2010-08-23 1,767.71 1,780.59 1,788.71 1,766.77 330.34M -0.44% +2010-08-20 1,775.54 1,769.02 1,776.35 1,765.58 362.00M -0.23% +2010-08-19 1,779.64 1,763.60 1,781.07 1,762.98 344.95M 1.00% +2010-08-18 1,761.99 1,763.84 1,765.01 1,753.68 371.48M 0.40% +2010-08-17 1,755.03 1,737.36 1,757.22 1,734.51 427.00M 0.67% +2010-08-16 1,743.31 1,735.36 1,746.02 1,716.86 314.46M -0.17% +2010-08-13 1,746.24 1,731.15 1,747.11 1,725.24 278.60M 1.42% +2010-08-12 1,721.75 1,731.34 1,742.80 1,721.75 359.76M -2.07% +2010-08-11 1,758.19 1,775.34 1,776.99 1,754.18 380.36M -1.29% +2010-08-10 1,781.13 1,792.12 1,794.55 1,779.57 301.06M -0.50% +2010-08-09 1,790.17 1,779.38 1,790.21 1,776.72 290.70M 0.36% +2010-08-06 1,783.83 1,782.47 1,785.98 1,769.46 336.26M 0.00% +2010-08-05 1,783.86 1,796.63 1,797.42 1,773.49 338.14M -0.30% +2010-08-04 1,789.26 1,795.23 1,795.23 1,774.48 335.35M -0.07% +2010-08-03 1,790.60 1,796.00 1,796.28 1,784.57 349.33M 0.47% +2010-08-02 1,782.27 1,771.38 1,784.10 1,767.60 332.86M 1.30% +2010-07-30 1,759.33 1,768.24 1,774.74 1,754.58 370.94M -0.65% +2010-07-29 1,770.88 1,770.44 1,776.96 1,767.96 348.62M -0.15% +2010-07-28 1,773.47 1,773.69 1,775.82 1,764.54 325.70M 0.29% +2010-07-27 1,768.31 1,775.47 1,778.72 1,765.42 361.54M -0.04% +2010-07-26 1,769.07 1,760.10 1,774.05 1,758.99 320.60M 0.63% +2010-07-23 1,758.06 1,756.38 1,760.62 1,745.04 372.76M 1.30% +2010-07-22 1,735.53 1,744.70 1,752.58 1,732.49 405.18M -0.76% +2010-07-21 1,748.78 1,752.69 1,755.66 1,740.11 375.93M 0.69% +2010-07-20 1,736.77 1,727.38 1,740.82 1,724.60 308.03M 0.28% +2010-07-19 1,731.95 1,719.14 1,737.90 1,717.97 282.11M -0.37% +2010-07-16 1,738.45 1,751.20 1,754.28 1,736.66 376.49M -0.73% +2010-07-15 1,751.29 1,754.71 1,759.19 1,748.98 392.85M -0.38% +2010-07-14 1,758.01 1,754.43 1,764.81 1,754.12 534.46M 1.32% +2010-07-13 1,735.08 1,737.92 1,750.48 1,732.85 412.05M 0.06% +2010-07-12 1,734.05 1,731.73 1,734.05 1,724.60 345.88M 0.64% +2010-07-09 1,723.01 1,708.72 1,723.14 1,697.61 471.78M 1.43% +2010-07-08 1,698.64 1,699.17 1,702.65 1,692.93 330.72M 1.37% +2010-07-07 1,675.65 1,685.77 1,685.77 1,668.61 345.70M -0.55% +2010-07-06 1,684.94 1,664.87 1,684.94 1,650.30 337.49M 0.57% +2010-07-05 1,675.37 1,675.43 1,680.39 1,664.22 356.62M 0.21% +2010-07-02 1,671.82 1,688.95 1,693.75 1,667.38 344.94M -0.86% +2010-07-01 1,686.24 1,687.00 1,693.90 1,664.54 327.66M -0.71% +2010-06-30 1,698.29 1,678.54 1,699.55 1,675.47 341.74M -0.55% +2010-06-29 1,707.76 1,735.31 1,739.97 1,703.47 381.28M -1.40% +2010-06-28 1,732.03 1,734.53 1,735.27 1,726.25 346.98M 0.13% +2010-06-25 1,729.84 1,721.53 1,733.70 1,719.08 303.71M -0.58% +2010-06-24 1,739.87 1,724.85 1,739.87 1,721.72 313.78M 0.81% +2010-06-23 1,725.82 1,722.52 1,731.78 1,721.41 371.81M -0.33% +2010-06-22 1,731.48 1,727.96 1,734.42 1,723.96 404.66M -0.47% +2010-06-21 1,739.68 1,728.37 1,741.48 1,723.77 391.91M 1.62% +2010-06-18 1,711.95 1,710.40 1,712.35 1,701.92 293.74M 0.24% +2010-06-17 1,707.92 1,707.29 1,711.48 1,701.28 369.77M 0.15% +2010-06-16 1,705.33 1,707.98 1,710.57 1,694.92 379.96M 0.91% +2010-06-15 1,690.03 1,687.85 1,696.74 1,684.52 347.78M -0.03% +2010-06-14 1,690.60 1,683.29 1,698.21 1,681.95 373.94M 0.91% +2010-06-11 1,675.34 1,674.61 1,681.70 1,662.75 369.42M 1.43% +2010-06-10 1,651.70 1,651.92 1,662.32 1,643.71 307.93M 0.27% +2010-06-09 1,647.22 1,653.12 1,655.61 1,638.38 315.11M -0.26% +2010-06-08 1,651.48 1,635.01 1,656.37 1,630.43 280.29M 0.82% +2010-06-07 1,637.97 1,628.06 1,638.88 1,618.57 300.88M -1.57% +2010-06-04 1,664.13 1,660.99 1,670.94 1,658.52 286.09M 0.14% +2010-06-03 1,661.84 1,643.74 1,663.67 1,641.77 308.76M 1.93% +2010-06-01 1,630.40 1,634.55 1,643.08 1,623.40 314.10M -0.66% +2010-05-31 1,641.25 1,625.08 1,641.25 1,621.09 299.38M 1.14% +2010-05-28 1,622.78 1,630.14 1,630.18 1,606.76 315.90M 0.95% +2010-05-27 1,607.50 1,565.59 1,611.59 1,565.40 357.56M 1.60% +2010-05-26 1,582.12 1,575.29 1,582.12 1,549.65 358.16M 1.36% +2010-05-25 1,560.83 1,585.17 1,585.60 1,532.68 475.23M -2.75% +2010-05-24 1,604.93 1,589.83 1,612.91 1,585.62 270.82M 0.30% +2010-05-20 1,600.18 1,624.17 1,640.47 1,591.93 358.18M -1.83% +2010-05-19 1,630.08 1,621.32 1,630.31 1,601.54 417.50M -0.80% +2010-05-18 1,643.24 1,662.31 1,663.15 1,629.35 493.34M -0.50% +2010-05-17 1,651.51 1,668.57 1,673.01 1,644.71 402.48M -2.60% +2010-05-14 1,695.63 1,685.75 1,699.59 1,677.44 432.90M 0.06% +2010-05-13 1,694.58 1,683.76 1,700.00 1,682.91 400.38M 1.90% +2010-05-12 1,663.03 1,678.79 1,680.16 1,657.67 453.19M -0.43% +2010-05-11 1,670.24 1,692.40 1,692.40 1,661.71 457.06M -0.44% +2010-05-10 1,677.63 1,661.61 1,679.58 1,654.41 383.50M 1.83% +2010-05-07 1,647.50 1,632.45 1,658.30 1,625.83 456.38M -2.21% +2010-05-06 1,684.71 1,679.79 1,689.16 1,674.11 448.57M -1.98% +2010-05-04 1,718.75 1,730.57 1,734.47 1,714.17 380.99M -0.14% +2010-05-03 1,721.21 1,735.68 1,740.15 1,709.81 414.10M -1.17% +2010-04-30 1,741.56 1,742.32 1,749.69 1,739.81 412.07M 0.76% +2010-04-29 1,728.42 1,738.77 1,738.77 1,720.67 446.71M -0.32% +2010-04-28 1,733.91 1,716.17 1,733.91 1,714.53 399.81M -0.89% +2010-04-27 1,749.55 1,748.84 1,756.15 1,742.27 432.38M -0.15% +2010-04-26 1,752.20 1,745.98 1,757.76 1,745.80 420.57M 0.87% +2010-04-23 1,737.03 1,747.92 1,748.46 1,732.88 463.21M -0.14% +2010-04-22 1,739.52 1,737.29 1,740.04 1,727.61 528.08M -0.46% +2010-04-21 1,747.58 1,730.37 1,748.19 1,729.77 535.04M 1.72% +2010-04-20 1,718.03 1,715.83 1,721.36 1,710.18 522.27M 0.75% +2010-04-19 1,705.30 1,708.39 1,720.03 1,700.69 367.56M -1.68% +2010-04-16 1,734.49 1,742.24 1,743.65 1,723.28 381.11M -0.54% +2010-04-15 1,743.91 1,745.52 1,747.38 1,729.59 464.87M 0.49% +2010-04-14 1,735.33 1,720.42 1,735.33 1,720.42 431.59M 1.45% +2010-04-13 1,710.59 1,714.96 1,716.09 1,699.58 369.62M 0.02% +2010-04-12 1,710.30 1,730.37 1,733.30 1,707.92 416.64M -0.82% +2010-04-09 1,724.47 1,735.00 1,737.45 1,710.11 452.53M -0.54% +2010-04-08 1,733.78 1,722.13 1,733.78 1,719.51 362.55M 0.42% +2010-04-07 1,726.60 1,725.31 1,729.23 1,722.19 399.75M 0.03% +2010-04-06 1,726.09 1,732.98 1,732.98 1,719.14 420.90M 0.06% +2010-04-05 1,724.99 1,728.27 1,731.00 1,711.16 426.89M 0.09% +2010-04-02 1,723.49 1,723.29 1,725.39 1,715.56 355.09M 0.25% +2010-04-01 1,719.17 1,695.30 1,719.74 1,695.30 296.99M 1.55% +2010-03-31 1,692.85 1,702.58 1,704.81 1,689.92 328.32M -0.43% +2010-03-30 1,700.19 1,705.51 1,705.57 1,693.83 321.04M 0.48% +2010-03-29 1,691.99 1,681.99 1,699.81 1,681.44 339.61M -0.34% +2010-03-26 1,697.72 1,683.96 1,699.94 1,680.91 397.62M 0.55% +2010-03-25 1,688.39 1,680.42 1,688.39 1,677.05 389.69M 0.44% +2010-03-24 1,681.01 1,693.56 1,695.03 1,678.07 371.52M -0.05% +2010-03-23 1,681.82 1,685.07 1,689.46 1,677.91 414.29M 0.55% +2010-03-22 1,672.67 1,678.51 1,680.94 1,664.88 347.60M -0.80% +2010-03-19 1,686.11 1,682.52 1,687.68 1,677.62 441.81M 0.65% +2010-03-18 1,675.17 1,679.21 1,687.70 1,675.10 434.50M -0.46% +2010-03-17 1,682.86 1,663.30 1,682.86 1,659.64 606.00M 2.11% +2010-03-16 1,648.01 1,654.52 1,655.27 1,642.86 512.56M -0.09% +2010-03-15 1,649.50 1,663.86 1,667.44 1,643.51 343.81M -0.80% +2010-03-12 1,662.74 1,666.59 1,666.86 1,653.03 369.51M 0.37% +2010-03-11 1,656.62 1,670.82 1,672.48 1,656.48 529.00M -0.34% +2010-03-10 1,662.24 1,662.00 1,662.88 1,653.69 500.08M 0.08% +2010-03-09 1,660.83 1,657.94 1,661.26 1,653.98 634.71M 0.05% +2010-03-08 1,660.04 1,653.54 1,660.28 1,649.67 367.81M 1.56% +2010-03-05 1,634.57 1,624.80 1,634.57 1,624.74 344.08M 1.01% +2010-03-04 1,618.20 1,625.35 1,631.10 1,612.47 383.04M -0.26% +2010-03-03 1,622.44 1,615.25 1,622.63 1,611.35 403.47M 0.45% +2010-03-02 1,615.12 1,612.43 1,620.15 1,608.97 415.10M 1.29% +2010-02-26 1,594.58 1,593.73 1,596.55 1,580.70 331.76M 0.45% +2010-02-25 1,587.51 1,620.25 1,621.84 1,582.22 403.21M -1.57% +2010-02-24 1,612.83 1,616.55 1,618.46 1,606.24 390.68M -0.99% +2010-02-23 1,628.90 1,626.75 1,630.45 1,616.04 352.02M 0.11% +2010-02-22 1,627.10 1,617.16 1,630.51 1,617.16 307.16M 2.08% +2010-02-19 1,593.90 1,611.09 1,623.25 1,592.92 345.77M -1.68% +2010-02-18 1,621.19 1,630.89 1,631.71 1,618.81 313.98M -0.38% +2010-02-17 1,627.43 1,619.04 1,628.31 1,618.27 383.62M 1.65% +2010-02-16 1,601.05 1,589.97 1,608.86 1,586.87 275.27M 0.46% +2010-02-12 1,593.66 1,595.95 1,598.41 1,577.89 292.26M -0.26% +2010-02-11 1,597.81 1,574.95 1,600.41 1,574.77 393.76M 1.76% +2010-02-10 1,570.12 1,578.83 1,581.56 1,565.79 436.12M -0.02% +2010-02-09 1,570.49 1,550.80 1,571.96 1,549.11 433.88M 1.14% +2010-02-08 1,552.79 1,565.24 1,566.30 1,548.78 445.72M -0.91% +2010-02-05 1,567.12 1,567.59 1,575.16 1,560.99 460.77M -3.05% +2010-02-04 1,616.42 1,615.48 1,619.37 1,607.87 396.78M 0.09% +2010-02-03 1,615.02 1,614.16 1,618.86 1,602.55 438.15M 1.20% +2010-02-02 1,595.81 1,618.60 1,618.60 1,591.24 434.96M -0.66% +2010-02-01 1,606.44 1,603.87 1,611.99 1,590.80 382.24M 0.25% +2010-01-29 1,602.43 1,621.00 1,626.57 1,595.39 473.94M -2.44% +2010-01-28 1,642.43 1,632.58 1,649.46 1,619.26 479.61M 1.04% +2010-01-27 1,625.48 1,641.88 1,643.64 1,620.55 446.54M -0.72% +2010-01-26 1,637.34 1,670.47 1,671.66 1,626.98 576.95M -1.97% +2010-01-25 1,670.20 1,662.77 1,681.83 1,660.58 585.00M -0.84% +2010-01-22 1,684.35 1,696.21 1,706.09 1,665.60 615.07M -2.19% +2010-01-21 1,722.01 1,700.53 1,722.01 1,695.18 543.45M 0.45% +2010-01-20 1,714.38 1,723.01 1,723.01 1,708.58 695.74M 0.24% +2010-01-19 1,710.22 1,719.41 1,723.22 1,706.73 384.38M -0.09% +2010-01-18 1,711.78 1,696.14 1,716.62 1,688.89 420.75M 0.59% +2010-01-15 1,701.80 1,694.65 1,704.43 1,686.12 415.90M 0.95% +2010-01-14 1,685.77 1,680.68 1,692.78 1,677.46 433.75M 0.86% +2010-01-13 1,671.41 1,683.51 1,687.58 1,671.11 361.93M -1.60% +2010-01-12 1,698.64 1,695.83 1,701.16 1,683.29 383.76M 0.27% +2010-01-11 1,694.12 1,700.79 1,705.73 1,694.12 407.68M -0.07% +2010-01-08 1,695.26 1,694.06 1,695.26 1,668.84 379.95M 0.70% +2010-01-07 1,683.45 1,702.92 1,707.90 1,683.45 462.40M -1.28% +2010-01-06 1,705.32 1,697.88 1,706.89 1,696.10 426.04M 0.87% +2010-01-05 1,690.62 1,701.62 1,702.39 1,686.45 408.85M -0.33% +2010-01-04 1,696.14 1,681.71 1,696.14 1,681.71 296.55M 0.79% +2009-12-30 1,682.77 1,670.19 1,682.77 1,661.11 326.53M 0.62% +2009-12-29 1,672.48 1,674.96 1,683.05 1,662.07 318.04M -0.78% +2009-12-28 1,685.59 1,695.19 1,695.33 1,679.56 389.50M 0.19% +2009-12-24 1,682.34 1,663.66 1,687.08 1,662.31 330.90M 1.26% +2009-12-23 1,661.35 1,661.44 1,661.68 1,654.87 371.78M 0.35% +2009-12-22 1,655.54 1,656.18 1,658.10 1,647.21 472.13M 0.69% +2009-12-21 1,644.23 1,646.32 1,650.89 1,637.23 288.56M -0.17% +2009-12-18 1,647.04 1,639.25 1,651.02 1,632.09 264.01M -0.05% +2009-12-17 1,647.84 1,663.65 1,664.65 1,647.66 376.80M -0.99% +2009-12-16 1,664.24 1,666.16 1,670.10 1,652.10 370.48M -0.10% +2009-12-15 1,665.85 1,659.77 1,667.73 1,657.85 366.14M 0.06% +2009-12-14 1,664.77 1,662.74 1,664.85 1,644.75 411.97M 0.47% +2009-12-11 1,656.90 1,650.57 1,664.05 1,641.54 438.80M 0.25% +2009-12-10 1,652.73 1,635.58 1,652.73 1,612.71 470.00M 1.14% +2009-12-09 1,634.17 1,615.65 1,634.17 1,609.81 354.63M 0.39% +2009-12-08 1,627.78 1,630.78 1,638.22 1,622.31 355.53M -0.30% +2009-12-07 1,632.65 1,633.30 1,635.72 1,625.44 267.04M 0.49% +2009-12-04 1,624.76 1,609.07 1,629.80 1,608.39 281.88M 0.60% +2009-12-03 1,615.00 1,597.31 1,615.00 1,594.50 282.33M 1.47% +2009-12-02 1,591.63 1,582.62 1,597.12 1,579.99 329.37M 1.40% +2009-12-01 1,569.72 1,550.35 1,569.72 1,541.09 304.88M 0.91% +2009-11-30 1,555.60 1,547.65 1,566.51 1,547.65 311.49M 2.04% +2009-11-27 1,524.50 1,574.56 1,581.44 1,519.40 389.95M -4.69% +2009-11-26 1,599.52 1,606.73 1,621.21 1,599.51 282.56M -0.77% +2009-11-25 1,611.88 1,608.83 1,614.90 1,599.08 287.01M 0.34% +2009-11-24 1,606.42 1,626.93 1,627.11 1,601.14 397.85M -0.78% +2009-11-23 1,619.05 1,623.80 1,630.41 1,611.73 256.97M -0.10% +2009-11-20 1,620.60 1,613.28 1,624.90 1,612.32 262.29M 0.00% +2009-11-19 1,620.54 1,608.94 1,625.35 1,608.58 281.50M 1.03% +2009-11-18 1,603.97 1,595.88 1,612.63 1,594.86 279.96M 1.13% +2009-11-17 1,585.98 1,599.79 1,602.67 1,585.97 295.96M -0.41% +2009-11-16 1,592.47 1,577.63 1,592.48 1,566.83 246.31M 1.30% +2009-11-13 1,571.99 1,581.60 1,587.07 1,561.93 260.03M -0.05% +2009-11-12 1,572.73 1,598.55 1,603.01 1,572.72 282.77M -1.39% +2009-11-11 1,594.82 1,590.44 1,594.82 1,574.78 263.27M 0.79% +2009-11-10 1,582.30 1,595.33 1,600.41 1,580.03 276.94M 0.35% +2009-11-09 1,576.79 1,577.92 1,592.10 1,573.36 246.23M 0.28% +2009-11-06 1,572.46 1,577.64 1,577.64 1,565.48 254.31M 1.30% +2009-11-05 1,552.24 1,568.67 1,571.80 1,551.94 204.38M -1.75% +2009-11-04 1,579.93 1,556.02 1,579.93 1,550.73 267.40M 1.94% +2009-11-03 1,549.92 1,562.10 1,565.01 1,549.10 274.47M -0.59% +2009-11-02 1,559.09 1,543.24 1,570.15 1,543.24 289.88M -1.37% +2009-10-30 1,580.69 1,605.12 1,605.12 1,580.69 272.71M -0.33% +2009-10-29 1,585.85 1,584.52 1,587.19 1,564.41 372.46M -1.48% +2009-10-28 1,609.71 1,648.80 1,652.46 1,604.01 370.00M -2.41% +2009-10-27 1,649.53 1,646.76 1,651.63 1,637.15 334.70M -0.46% +2009-10-26 1,657.11 1,634.33 1,663.03 1,633.92 314.21M 1.03% +2009-10-23 1,640.17 1,643.62 1,647.27 1,633.11 331.33M 0.60% +2009-10-22 1,630.33 1,638.01 1,650.03 1,623.96 386.90M -1.42% +2009-10-21 1,653.86 1,649.81 1,664.52 1,645.56 366.29M -0.32% +2009-10-20 1,659.15 1,663.95 1,665.65 1,649.27 402.31M 0.61% +2009-10-19 1,649.07 1,633.34 1,649.69 1,614.85 279.88M 0.53% +2009-10-16 1,640.36 1,656.07 1,667.49 1,638.49 372.95M -1.12% +2009-10-15 1,658.99 1,661.69 1,672.08 1,653.33 374.18M 0.60% +2009-10-14 1,649.09 1,642.10 1,653.22 1,637.78 412.06M 1.24% +2009-10-13 1,628.93 1,634.49 1,642.78 1,614.46 420.34M -0.66% +2009-10-12 1,639.81 1,660.19 1,661.37 1,631.59 413.66M -0.42% +2009-10-09 1,646.79 1,622.12 1,648.98 1,614.61 440.50M 1.94% +2009-10-08 1,615.46 1,607.86 1,615.46 1,591.15 377.01M 1.09% +2009-10-07 1,598.00 1,619.07 1,625.11 1,598.00 411.27M -0.03% +2009-10-06 1,598.44 1,620.31 1,626.02 1,590.47 390.39M -0.53% +2009-10-05 1,606.90 1,622.10 1,629.01 1,603.71 319.00M -2.29% +2009-10-01 1,644.63 1,680.46 1,685.01 1,629.55 337.36M -1.70% +2009-09-30 1,673.14 1,688.60 1,704.24 1,665.90 369.85M -1.00% +2009-09-29 1,690.05 1,695.94 1,696.71 1,680.69 343.69M 0.87% +2009-09-28 1,675.55 1,678.57 1,685.34 1,668.97 351.38M -0.94% +2009-09-25 1,691.48 1,686.41 1,691.71 1,662.52 391.94M -0.14% +2009-09-24 1,693.88 1,706.19 1,715.55 1,680.96 421.17M -1.03% +2009-09-23 1,711.47 1,723.03 1,723.17 1,705.98 503.23M -0.43% +2009-09-22 1,718.88 1,701.96 1,720.73 1,701.57 448.39M 1.38% +2009-09-21 1,695.50 1,700.56 1,709.34 1,691.92 517.26M -0.25% +2009-09-18 1,699.71 1,695.17 1,713.22 1,691.64 500.10M 0.25% +2009-09-17 1,695.47 1,700.19 1,704.88 1,682.04 527.87M 0.72% +2009-09-16 1,683.33 1,660.43 1,693.84 1,660.43 568.41M 1.81% +2009-09-15 1,653.40 1,646.29 1,654.92 1,640.87 550.45M 1.13% +2009-09-14 1,634.91 1,653.17 1,653.59 1,628.96 432.40M -1.02% +2009-09-11 1,651.70 1,644.31 1,653.77 1,639.83 514.66M 0.43% +2009-09-10 1,644.68 1,615.71 1,644.68 1,613.76 581.05M 2.30% +2009-09-09 1,607.77 1,622.25 1,622.81 1,602.69 518.37M -0.74% +2009-09-08 1,619.69 1,616.48 1,622.73 1,610.91 523.93M 0.69% +2009-09-07 1,608.57 1,618.79 1,619.98 1,601.04 411.22M -0.02% +2009-09-04 1,608.90 1,623.07 1,623.07 1,597.20 594.78M -0.29% +2009-09-03 1,613.53 1,614.53 1,620.06 1,605.96 493.29M 0.02% +2009-09-02 1,613.16 1,598.66 1,622.82 1,592.48 561.69M -0.61% +2009-09-01 1,623.06 1,592.29 1,624.34 1,583.11 444.45M 1.96% +2009-08-31 1,591.85 1,607.61 1,611.65 1,580.28 443.61M -1.00% +2009-08-28 1,607.94 1,612.93 1,616.29 1,599.68 455.46M 0.54% +2009-08-27 1,599.33 1,608.83 1,614.07 1,590.98 426.33M -0.92% +2009-08-26 1,614.12 1,607.70 1,615.05 1,602.40 451.62M 0.80% +2009-08-25 1,601.38 1,603.03 1,610.33 1,596.00 461.07M -0.67% +2009-08-24 1,612.22 1,604.31 1,614.05 1,602.34 541.26M 1.98% +2009-08-21 1,580.98 1,582.61 1,590.15 1,564.45 514.68M 0.29% +2009-08-20 1,576.39 1,559.99 1,577.08 1,544.50 454.92M 1.97% +2009-08-19 1,545.96 1,555.03 1,564.90 1,545.93 521.62M -0.28% +2009-08-18 1,550.24 1,534.22 1,560.73 1,530.65 598.31M 0.21% +2009-08-17 1,547.06 1,588.73 1,588.73 1,541.74 594.93M -2.79% +2009-08-14 1,591.41 1,582.21 1,594.46 1,579.17 606.50M 1.71% +2009-08-13 1,564.64 1,578.95 1,581.34 1,564.64 562.76M -0.05% +2009-08-12 1,565.35 1,571.74 1,571.74 1,552.51 510.51M -0.88% +2009-08-11 1,579.21 1,572.33 1,580.44 1,570.51 573.99M 0.20% +2009-08-10 1,576.11 1,585.35 1,588.15 1,573.22 490.58M 0.01% +2009-08-07 1,576.00 1,563.13 1,576.80 1,559.18 477.56M 0.70% +2009-08-06 1,565.04 1,555.64 1,572.17 1,546.50 492.25M 0.36% +2009-08-05 1,559.47 1,571.71 1,575.03 1,557.79 494.91M -0.44% +2009-08-04 1,566.37 1,576.95 1,586.12 1,558.47 589.85M 0.09% +2009-08-03 1,564.98 1,561.94 1,570.01 1,554.77 490.19M 0.49% +2009-07-31 1,557.29 1,543.05 1,559.07 1,536.86 466.53M 1.47% +2009-07-30 1,534.74 1,524.56 1,535.36 1,511.13 431.27M 0.68% +2009-07-29 1,524.32 1,524.08 1,529.80 1,516.03 486.41M -0.11% +2009-07-28 1,526.03 1,521.49 1,528.55 1,518.50 431.43M 0.13% +2009-07-27 1,524.05 1,510.75 1,529.26 1,505.85 504.08M 1.43% +2009-07-24 1,502.59 1,508.32 1,510.82 1,496.89 533.01M 0.41% +2009-07-23 1,496.49 1,495.39 1,504.70 1,484.83 642.85M 0.16% +2009-07-22 1,494.04 1,492.37 1,496.49 1,485.04 506.89M 0.34% +2009-07-21 1,488.99 1,489.45 1,496.87 1,480.64 514.66M 0.71% +2009-07-20 1,478.51 1,447.85 1,480.49 1,447.11 505.04M 2.67% +2009-07-17 1,440.10 1,443.49 1,445.60 1,432.80 403.68M 0.55% +2009-07-16 1,432.22 1,438.02 1,442.10 1,426.51 423.96M 0.80% +2009-07-15 1,420.86 1,402.76 1,422.41 1,402.28 398.40M 2.55% +2009-07-14 1,385.56 1,400.53 1,402.00 1,377.60 426.81M 0.54% +2009-07-13 1,378.12 1,426.31 1,426.31 1,378.12 446.68M -3.53% +2009-07-10 1,428.62 1,435.52 1,436.50 1,415.99 456.47M -0.16% +2009-07-09 1,430.89 1,428.74 1,443.81 1,426.41 437.28M -0.01% +2009-07-08 1,431.02 1,424.92 1,431.02 1,412.68 435.42M -0.22% +2009-07-07 1,434.20 1,434.47 1,439.57 1,426.95 456.76M 0.37% +2009-07-06 1,428.94 1,419.17 1,434.31 1,416.20 384.60M 0.63% +2009-07-03 1,420.04 1,389.93 1,420.04 1,389.39 398.64M 0.61% +2009-07-02 1,411.48 1,419.15 1,419.15 1,403.18 464.12M -0.01% +2009-07-01 1,411.66 1,386.33 1,414.79 1,381.09 505.53M 1.55% +2009-06-30 1,390.07 1,402.30 1,409.10 1,385.76 473.13M 0.12% +2009-06-29 1,388.45 1,399.64 1,408.94 1,386.03 426.32M -0.44% +2009-06-26 1,394.53 1,401.57 1,404.01 1,388.38 425.87M 0.13% +2009-06-25 1,392.73 1,366.78 1,402.35 1,366.78 449.17M 2.12% +2009-06-24 1,363.79 1,366.01 1,370.00 1,350.31 436.48M 0.24% +2009-06-23 1,360.54 1,369.87 1,374.44 1,354.98 509.17M -2.80% +2009-06-22 1,399.71 1,381.85 1,399.92 1,379.75 410.18M 1.18% +2009-06-19 1,383.34 1,386.52 1,388.75 1,369.76 471.01M 0.55% +2009-06-18 1,375.76 1,390.22 1,396.75 1,371.38 502.15M -1.11% +2009-06-17 1,391.17 1,391.97 1,397.21 1,384.13 456.09M -0.57% +2009-06-16 1,399.15 1,394.70 1,410.01 1,389.33 473.88M -0.94% +2009-06-15 1,412.42 1,427.75 1,427.75 1,401.19 434.55M -1.13% +2009-06-12 1,428.59 1,428.87 1,436.23 1,416.50 508.57M 0.65% +2009-06-11 1,419.39 1,411.92 1,435.28 1,407.50 490.78M 0.32% +2009-06-10 1,414.88 1,379.61 1,414.88 1,376.46 501.87M 3.14% +2009-06-09 1,371.84 1,406.66 1,410.00 1,371.52 485.67M -1.54% +2009-06-08 1,393.30 1,394.23 1,411.27 1,387.41 516.71M -0.10% +2009-06-05 1,394.71 1,392.63 1,394.71 1,373.24 511.50M 1.20% +2009-06-04 1,378.14 1,410.24 1,411.11 1,375.94 583.31M -2.60% +2009-06-03 1,414.89 1,423.80 1,427.05 1,402.76 731.51M 0.14% +2009-06-02 1,412.85 1,437.15 1,437.76 1,411.62 705.29M -0.16% +2009-06-01 1,415.10 1,394.92 1,415.10 1,384.45 558.96M 1.38% +2009-05-29 1,395.89 1,393.25 1,398.44 1,380.68 549.75M 0.27% +2009-05-28 1,392.17 1,355.89 1,392.17 1,345.10 657.88M 2.21% +2009-05-27 1,362.02 1,394.74 1,396.77 1,360.30 786.69M -0.73% +2009-05-26 1,372.04 1,407.58 1,409.29 1,361.58 684.65M -2.06% +2009-05-25 1,400.90 1,393.99 1,414.14 1,315.21 825.37M -0.20% +2009-05-22 1,403.75 1,406.27 1,431.32 1,402.80 676.84M -1.26% +2009-05-21 1,421.65 1,431.03 1,433.07 1,412.73 867.64M -0.98% +2009-05-20 1,435.70 1,427.98 1,436.92 1,424.60 698.91M 0.52% +2009-05-19 1,428.21 1,416.95 1,428.21 1,411.89 767.84M 2.99% +2009-05-18 1,386.68 1,385.71 1,387.20 1,366.58 552.50M -0.36% +2009-05-15 1,391.73 1,395.15 1,399.84 1,385.83 702.85M 0.78% +2009-05-14 1,380.95 1,395.60 1,400.38 1,380.91 700.94M -2.37% +2009-05-13 1,414.52 1,409.59 1,414.63 1,400.35 713.99M 0.78% +2009-05-12 1,403.51 1,406.44 1,411.21 1,395.91 770.68M -0.82% +2009-05-11 1,415.16 1,416.42 1,420.31 1,405.42 681.60M 0.21% +2009-05-08 1,412.13 1,400.47 1,412.14 1,390.83 732.21M 0.79% +2009-05-07 1,401.08 1,414.55 1,415.48 1,389.82 770.55M 0.55% +2009-05-06 1,393.45 1,399.82 1,408.57 1,385.35 738.95M -0.32% +2009-05-04 1,397.92 1,386.02 1,397.92 1,381.12 749.11M 2.09% +2009-04-30 1,369.36 1,353.67 1,377.82 1,350.46 811.76M 2.31% +2009-04-29 1,338.42 1,310.62 1,338.43 1,299.98 599.34M 2.94% +2009-04-28 1,300.24 1,344.77 1,353.80 1,298.86 759.04M -2.95% +2009-04-27 1,339.83 1,358.20 1,366.66 1,334.02 547.30M -1.05% +2009-04-24 1,354.10 1,371.81 1,375.80 1,343.55 683.43M -1.07% +2009-04-23 1,368.80 1,367.30 1,371.95 1,353.16 747.02M 0.94% +2009-04-22 1,356.02 1,347.79 1,360.41 1,336.41 730.16M 1.44% +2009-04-21 1,336.81 1,307.95 1,338.48 1,303.22 639.59M 0.03% +2009-04-20 1,336.39 1,331.76 1,338.90 1,311.73 566.86M 0.56% +2009-04-17 1,329.00 1,354.93 1,360.90 1,316.11 794.02M -0.58% +2009-04-16 1,336.72 1,356.88 1,371.28 1,334.65 746.71M 0.27% +2009-04-15 1,333.09 1,321.60 1,341.32 1,305.16 815.70M -0.71% +2009-04-14 1,342.63 1,353.25 1,356.31 1,323.64 933.38M 0.33% +2009-04-13 1,338.26 1,341.74 1,353.27 1,328.99 815.42M 0.17% +2009-04-10 1,336.04 1,340.87 1,355.69 1,319.52 920.40M 1.50% +2009-04-09 1,316.35 1,274.03 1,317.29 1,272.02 933.68M 4.30% +2009-04-08 1,262.07 1,284.98 1,287.59 1,260.73 751.44M -2.93% +2009-04-07 1,300.10 1,296.32 1,304.28 1,282.41 686.78M 0.17% +2009-04-06 1,297.85 1,292.42 1,315.30 1,292.42 726.43M 1.10% +2009-04-03 1,283.75 1,288.56 1,292.60 1,274.45 618.67M 0.53% +2009-04-02 1,276.97 1,254.38 1,278.56 1,249.94 732.21M 3.54% +2009-04-01 1,233.36 1,214.06 1,238.04 1,201.71 586.12M 2.25% +2009-03-31 1,206.26 1,205.98 1,228.21 1,203.16 503.56M 0.73% +2009-03-30 1,197.46 1,239.80 1,244.78 1,196.32 527.83M -3.24% +2009-03-27 1,237.51 1,248.70 1,256.70 1,233.95 702.35M -0.51% +2009-03-26 1,243.80 1,226.51 1,243.97 1,216.49 588.06M 1.20% +2009-03-25 1,229.02 1,216.29 1,229.02 1,211.20 495.05M 0.60% +2009-03-24 1,221.70 1,225.94 1,225.94 1,205.08 512.52M 1.85% +2009-03-23 1,199.50 1,179.60 1,201.23 1,179.13 461.58M 2.44% +2009-03-20 1,170.94 1,165.03 1,180.38 1,163.59 374.67M 0.79% +2009-03-19 1,161.81 1,180.39 1,186.91 1,158.19 532.58M -0.70% +2009-03-18 1,169.95 1,176.86 1,176.86 1,157.11 520.43M 0.52% +2009-03-17 1,163.88 1,140.32 1,166.60 1,132.75 726.95M 3.41% +2009-03-16 1,125.46 1,126.09 1,142.58 1,119.33 436.01M -0.05% +2009-03-13 1,126.03 1,137.35 1,147.83 1,124.71 506.18M -0.21% +2009-03-12 1,128.39 1,126.60 1,132.30 1,107.60 536.88M 0.08% +2009-03-11 1,127.51 1,122.91 1,127.88 1,118.12 574.39M 3.23% +2009-03-10 1,092.20 1,060.61 1,096.59 1,060.61 614.11M 1.91% +2009-03-09 1,071.73 1,068.98 1,077.13 1,052.41 457.91M 1.58% +2009-03-06 1,055.03 1,036.29 1,059.33 1,036.29 465.73M -0.30% +2009-03-05 1,058.18 1,068.25 1,074.56 1,050.90 509.91M -0.10% +2009-03-04 1,059.26 1,018.90 1,062.69 1,008.67 490.79M 3.29% +2009-03-03 1,025.57 993.85 1,029.18 992.69 543.38M 0.66% +2009-03-02 1,018.81 1,044.28 1,044.28 1,010.87 413.95M -4.16% +2009-02-27 1,063.03 1,056.71 1,076.81 1,048.05 498.31M 0.78% +2009-02-26 1,054.79 1,077.71 1,100.45 1,036.67 575.09M -1.15% +2009-02-25 1,067.08 1,094.70 1,095.73 1,061.60 735.37M 0.30% +2009-02-24 1,063.88 1,061.56 1,071.93 1,055.86 576.30M -3.24% +2009-02-23 1,099.55 1,058.54 1,099.55 1,051.52 396.06M 3.15% +2009-02-20 1,065.95 1,095.25 1,102.44 1,056.34 587.44M -3.72% +2009-02-19 1,107.10 1,109.99 1,121.27 1,092.96 641.51M -0.55% +2009-02-18 1,113.19 1,111.35 1,120.65 1,096.00 598.23M -1.24% +2009-02-17 1,127.19 1,167.22 1,167.22 1,121.41 546.44M -4.11% +2009-02-16 1,175.47 1,183.52 1,199.50 1,174.73 509.49M -1.42% +2009-02-13 1,192.44 1,179.63 1,192.48 1,165.25 574.85M 1.07% +2009-02-12 1,179.84 1,183.68 1,187.35 1,162.58 488.11M -0.87% +2009-02-11 1,190.18 1,168.42 1,193.55 1,162.57 469.85M -0.72% +2009-02-10 1,198.87 1,215.05 1,219.76 1,186.33 468.81M -0.32% +2009-02-09 1,202.69 1,224.44 1,227.73 1,199.93 475.95M -0.63% +2009-02-06 1,210.26 1,199.17 1,210.26 1,190.67 570.79M 2.75% +2009-02-05 1,177.88 1,187.05 1,206.73 1,177.88 463.56M -1.46% +2009-02-04 1,195.37 1,183.22 1,195.52 1,176.10 450.22M 2.77% +2009-02-03 1,163.20 1,152.94 1,174.28 1,137.83 347.70M 1.42% +2009-02-02 1,146.95 1,145.87 1,170.70 1,136.37 374.57M -1.30% +2009-01-30 1,162.11 1,147.57 1,163.76 1,144.52 377.04M -0.38% +2009-01-29 1,166.56 1,165.82 1,179.15 1,160.75 384.74M 0.74% +2009-01-28 1,157.98 1,123.23 1,160.19 1,122.33 345.27M 5.91% +2009-01-23 1,093.40 1,105.43 1,105.43 1,087.66 268.19M -2.05% +2009-01-22 1,116.23 1,125.22 1,127.35 1,106.74 346.83M 1.14% +2009-01-21 1,103.61 1,087.43 1,118.40 1,085.72 334.56M -2.06% +2009-01-20 1,126.81 1,136.16 1,136.48 1,115.07 319.53M -2.07% +2009-01-19 1,150.65 1,146.09 1,159.88 1,141.31 370.32M 1.36% +2009-01-16 1,135.20 1,120.69 1,135.79 1,109.69 335.69M 2.15% +2009-01-15 1,111.34 1,138.47 1,145.41 1,108.15 366.48M -6.03% +2009-01-14 1,182.68 1,161.01 1,184.52 1,151.80 358.88M 1.28% +2009-01-13 1,167.71 1,147.99 1,168.04 1,133.94 381.51M 0.95% +2009-01-12 1,156.75 1,170.69 1,177.19 1,150.41 352.67M -2.05% +2009-01-09 1,180.96 1,214.50 1,220.59 1,179.06 443.54M -2.05% +2009-01-08 1,205.70 1,212.70 1,218.43 1,195.15 472.34M -1.83% +2009-01-07 1,228.17 1,198.85 1,228.56 1,195.20 568.56M 2.84% +2009-01-06 1,194.28 1,183.52 1,203.59 1,179.94 444.20M 1.76% +2009-01-05 1,173.57 1,180.98 1,185.22 1,166.66 414.76M 1.40% +2009-01-02 1,157.40 1,132.87 1,157.40 1,118.84 340.78M 2.93% +2008-12-30 1,124.47 1,124.60 1,144.24 1,121.32 357.93M 0.62% +2008-12-29 1,117.59 1,109.40 1,118.35 1,084.26 312.52M -0.02% +2008-12-26 1,117.86 1,128.54 1,134.57 1,108.86 345.55M -0.94% +2008-12-24 1,128.51 1,140.08 1,143.68 1,113.17 407.84M -1.38% +2008-12-23 1,144.31 1,168.15 1,175.32 1,140.13 436.41M -2.99% +2008-12-22 1,179.61 1,189.85 1,201.14 1,167.63 450.64M -0.12% +2008-12-19 1,180.97 1,174.24 1,194.52 1,171.38 685.03M 0.43% +2008-12-18 1,175.91 1,183.38 1,189.83 1,164.60 557.76M 0.53% +2008-12-17 1,169.75 1,190.09 1,196.37 1,146.04 647.79M 0.71% +2008-12-16 1,161.56 1,148.68 1,165.29 1,137.05 626.70M 0.29% +2008-12-15 1,158.19 1,152.25 1,164.72 1,138.42 485.36M 4.93% +2008-12-12 1,103.82 1,128.66 1,152.99 1,089.94 622.30M -4.38% +2008-12-11 1,154.43 1,145.06 1,166.27 1,135.50 576.70M 0.75% +2008-12-10 1,145.87 1,112.44 1,155.08 1,105.71 562.09M 3.62% +2008-12-09 1,105.84 1,116.09 1,120.66 1,092.49 486.46M 0.07% +2008-12-08 1,105.05 1,041.41 1,111.27 1,037.64 541.79M 7.48% +2008-12-05 1,028.13 1,017.48 1,032.68 1,008.30 401.60M 2.14% +2008-12-04 1,006.54 1,042.16 1,042.16 997 402.24M -1.58% +2008-12-03 1,022.67 1,038.41 1,038.41 1,013.56 478.72M -0.05% +2008-12-02 1,023.20 1,007.71 1,038.41 1,007.26 421.11M -3.35% +2008-12-01 1,058.62 1,074.00 1,083.01 1,058.62 627.34M -1.62% +2008-11-28 1,076.07 1,066.84 1,084.03 1,061.52 555.25M 1.18% +2008-11-27 1,063.48 1,058.63 1,070.67 1,046.46 563.63M 3.27% +2008-11-26 1,029.78 993.07 1,030.70 993.07 515.47M 4.72% +2008-11-25 983.32 1,016.09 1,029.46 966.28 486.15M 1.36% +2008-11-24 970.14 996.23 1,014.49 969.49 464.19M -3.35% +2008-11-21 1,003.73 929.74 1,013.12 914.02 602.11M 5.80% +2008-11-20 948.69 967.46 984.51 947.44 424.07M -6.70% +2008-11-19 1,016.82 1,038.74 1,038.74 994.57 404.61M -1.87% +2008-11-18 1,036.16 1,053.29 1,075.68 1,036.10 377.42M -3.91% +2008-11-17 1,078.32 1,074.33 1,104.66 1,050.40 413.38M -0.91% +2008-11-14 1,088.26 1,126.94 1,129.40 1,078.44 440.49M -0.02% +2008-11-13 1,088.44 1,074.75 1,088.46 1,040.34 566.76M -3.15% +2008-11-12 1,123.86 1,103.88 1,143.18 1,096.63 605.66M -0.43% +2008-11-11 1,128.73 1,133.34 1,160.30 1,114.50 600.73M -2.06% +2008-11-10 1,152.46 1,152.26 1,165.57 1,124.13 717.48M 1.58% +2008-11-07 1,134.49 1,054.35 1,134.50 1,038.72 846.31M 3.87% +2008-11-06 1,092.22 1,133.78 1,140.85 1,081.79 657.63M -7.56% +2008-11-05 1,181.50 1,184.92 1,217.82 1,159.67 790.19M 2.44% +2008-11-04 1,153.35 1,135.53 1,154.45 1,114.41 603.57M 2.15% +2008-11-03 1,129.08 1,117.13 1,158.87 1,109.32 568.25M 1.44% +2008-10-31 1,113.06 1,083.14 1,158.66 1,061.46 864.75M 2.61% +2008-10-30 1,084.72 1,036.83 1,094.89 992.89 621.63M 11.95% +2008-10-29 968.97 1,047.48 1,078.33 920.35 763.40M -3.02% +2008-10-28 999.16 916.85 1,012.73 901.49 649.43M 5.57% +2008-10-27 946.45 937.18 966.41 892.16 540.71M 0.82% +2008-10-24 938.75 1,051.58 1,051.92 925.57 443.16M -10.57% +2008-10-23 1,049.71 1,089.57 1,089.57 1,028.50 401.51M -7.48% +2008-10-22 1,134.59 1,190.50 1,195.28 1,095.56 374.87M -5.14% +2008-10-21 1,196.10 1,223.75 1,232.73 1,181.88 389.19M -0.95% +2008-10-20 1,207.63 1,195.90 1,211.09 1,149.39 373.02M 2.28% +2008-10-17 1,180.67 1,245.15 1,245.15 1,166.88 420.18M -2.73% +2008-10-16 1,213.78 1,258.38 1,265.85 1,205.14 409.09M -9.44% +2008-10-15 1,340.28 1,338.46 1,353.44 1,327.42 347.68M -2.00% +2008-10-14 1,367.69 1,342.31 1,367.70 1,339.86 460.91M 6.14% +2008-10-13 1,288.53 1,272.95 1,294.19 1,252.44 384.72M 3.79% +2008-10-10 1,241.47 1,248.53 1,248.53 1,178.51 461.33M -4.13% +2008-10-09 1,294.89 1,289.67 1,324.36 1,274.46 451.81M 0.64% +2008-10-08 1,286.69 1,323.96 1,334.34 1,281.47 431.46M -5.81% +2008-10-07 1,366.10 1,340.92 1,371.24 1,321.81 349.57M 0.54% +2008-10-06 1,358.75 1,389.68 1,389.68 1,351.72 312.41M -4.29% +2008-10-02 1,419.65 1,450.16 1,458.68 1,410.35 317.94M -1.39% +2008-10-01 1,439.67 1,453.40 1,453.40 1,429.57 314.22M -0.58% +2008-09-30 1,448.06 1,383.97 1,448.06 1,376.72 412.81M -0.57% +2008-09-29 1,456.36 1,491.11 1,496.30 1,449.33 365.88M -1.35% +2008-09-26 1,476.33 1,492.42 1,498.74 1,469.83 405.92M -1.68% +2008-09-25 1,501.63 1,487.73 1,503.83 1,469.23 419.07M 0.38% +2008-09-24 1,495.98 1,479.04 1,501.09 1,472.31 498.53M 0.99% +2008-09-23 1,481.37 1,447.90 1,484.01 1,445.50 470.35M 1.44% +2008-09-22 1,460.34 1,472.08 1,488.94 1,457.10 354.33M 0.31% +2008-09-19 1,455.78 1,441.31 1,464.59 1,435.72 468.69M 4.55% +2008-09-18 1,392.42 1,385.47 1,400.35 1,366.88 413.39M -2.30% +2008-09-17 1,425.26 1,420.49 1,441.24 1,412.60 398.28M 2.70% +2008-09-16 1,387.75 1,381.24 1,401.79 1,372.55 392.77M -6.10% +2008-09-12 1,477.92 1,468.41 1,480.77 1,463.58 311.74M 2.40% +2008-09-11 1,443.24 1,459.69 1,467.90 1,439.38 363.00M -1.48% +2008-09-10 1,464.98 1,432.90 1,466.26 1,430.05 421.19M 0.72% +2008-09-09 1,454.50 1,469.54 1,469.54 1,446.53 443.71M -1.50% +2008-09-08 1,476.65 1,437.59 1,481.41 1,437.59 399.13M 5.15% +2008-09-05 1,404.38 1,394.39 1,415.24 1,393.33 298.48M -1.55% +2008-09-04 1,426.43 1,421.16 1,436.62 1,409.33 372.86M -0.03% +2008-09-03 1,426.89 1,403.89 1,430.94 1,396.13 367.10M 1.40% +2008-09-02 1,407.14 1,418.26 1,430.43 1,392.55 373.37M -0.52% +2008-09-01 1,414.43 1,453.14 1,456.69 1,413.43 316.59M -4.06% +2008-08-29 1,474.24 1,488.25 1,496.14 1,470.87 242.10M 0.01% +2008-08-28 1,474.15 1,503.26 1,503.74 1,473.00 216.13M -1.32% +2008-08-27 1,493.92 1,498.09 1,498.38 1,466.46 241.56M 0.25% +2008-08-26 1,490.25 1,477.04 1,502.33 1,474.64 213.14M -0.79% +2008-08-25 1,502.11 1,505.13 1,510.98 1,496.63 198.26M 0.35% +2008-08-22 1,496.91 1,508.67 1,508.67 1,477.55 226.29M -1.04% +2008-08-21 1,512.59 1,539.55 1,540.45 1,511.69 259.52M -1.83% +2008-08-20 1,540.71 1,531.87 1,549.53 1,524.87 243.67M -0.05% +2008-08-19 1,541.41 1,554.21 1,554.92 1,528.31 261.10M -1.68% +2008-08-18 1,567.71 1,579.13 1,582.76 1,561.57 260.76M -0.28% +2008-08-14 1,572.19 1,553.65 1,578.30 1,553.65 247.61M 0.61% +2008-08-13 1,562.72 1,572.87 1,581.46 1,553.94 231.58M -0.91% +2008-08-12 1,577.12 1,581.10 1,590.12 1,570.88 251.63M -0.25% +2008-08-11 1,581.09 1,592.30 1,597.31 1,581.09 254.54M 0.79% +2008-08-08 1,568.72 1,547.70 1,573.18 1,544.10 221.29M 0.30% +2008-08-07 1,564.00 1,577.36 1,582.51 1,553.21 219.02M -0.93% +2008-08-06 1,578.71 1,567.30 1,580.25 1,560.88 276.65M 2.81% +2008-08-05 1,535.54 1,540.32 1,556.96 1,533.43 244.78M -0.49% +2008-08-04 1,543.05 1,567.01 1,571.23 1,531.52 246.52M -1.95% +2008-08-01 1,573.77 1,578.55 1,587.49 1,562.29 231.18M -1.31% +2008-07-31 1,594.67 1,583.99 1,600.15 1,577.81 233.01M 1.08% +2008-07-30 1,577.70 1,594.04 1,595.84 1,572.17 265.70M 0.67% +2008-07-29 1,567.20 1,572.16 1,573.62 1,542.89 261.58M -1.95% +2008-07-28 1,598.29 1,609.57 1,611.15 1,588.56 252.28M 0.02% +2008-07-25 1,597.93 1,595.28 1,610.45 1,589.48 266.62M -1.73% +2008-07-24 1,626.14 1,603.52 1,627.87 1,603.24 347.69M 2.16% +2008-07-23 1,591.76 1,586.27 1,598.89 1,577.94 351.64M 1.96% +2008-07-22 1,561.23 1,551.09 1,563.75 1,549.00 252.50M -0.11% +2008-07-21 1,562.92 1,530.68 1,569.45 1,530.05 296.05M 3.51% +2008-07-18 1,509.99 1,542.73 1,542.91 1,504.00 304.14M -1.02% +2008-07-17 1,525.56 1,541.38 1,546.84 1,524.85 319.70M 1.20% +2008-07-16 1,507.40 1,518.57 1,529.87 1,488.75 296.91M -0.13% +2008-07-15 1,509.33 1,550.95 1,550.95 1,506.41 297.85M -3.16% +2008-07-14 1,558.62 1,562.88 1,581.70 1,554.01 257.13M -0.57% +2008-07-11 1,567.51 1,543.01 1,573.06 1,526.67 326.55M 1.96% +2008-07-10 1,537.43 1,498.78 1,542.34 1,495.44 354.19M 1.19% +2008-07-09 1,519.38 1,557.07 1,563.07 1,519.05 328.76M -0.92% +2008-07-08 1,533.47 1,577.04 1,577.04 1,509.20 332.01M -2.93% +2008-07-07 1,579.72 1,568.25 1,583.49 1,560.00 250.03M 0.11% +2008-07-04 1,577.94 1,604.47 1,610.65 1,574.60 246.97M -1.78% +2008-07-03 1,606.54 1,591.21 1,616.65 1,580.83 352.00M -1.05% +2008-07-02 1,623.60 1,665.52 1,667.97 1,607.88 335.99M -2.57% +2008-07-01 1,666.46 1,675.70 1,681.45 1,652.03 278.02M -0.51% +2008-06-30 1,674.92 1,682.86 1,689.61 1,671.11 261.91M -0.57% +2008-06-27 1,684.45 1,673.27 1,685.88 1,669.69 285.31M -1.93% +2008-06-26 1,717.66 1,717.57 1,734.86 1,714.38 328.76M -0.01% +2008-06-25 1,717.79 1,710.45 1,717.81 1,695.01 345.35M 0.41% +2008-06-24 1,710.84 1,706.92 1,717.23 1,699.81 364.19M -0.28% +2008-06-23 1,715.59 1,705.61 1,720.74 1,694.79 303.20M -0.89% +2008-06-20 1,731.00 1,752.95 1,755.60 1,723.41 331.02M -0.56% +2008-06-19 1,740.72 1,756.36 1,757.26 1,731.51 401.51M -1.88% +2008-06-18 1,774.13 1,745.50 1,775.11 1,742.68 343.04M 1.34% +2008-06-17 1,750.71 1,766.34 1,767.50 1,738.71 334.94M -0.57% +2008-06-16 1,760.82 1,763.86 1,768.63 1,755.55 375.41M 0.77% +2008-06-13 1,747.35 1,753.67 1,760.72 1,730.25 402.04M 0.46% +2008-06-12 1,739.36 1,755.90 1,761.29 1,739.36 379.81M -2.37% +2008-06-11 1,781.67 1,781.14 1,786.98 1,760.66 282.78M 0.41% +2008-06-10 1,774.38 1,813.36 1,814.06 1,765.35 322.80M -1.91% +2008-06-09 1,808.96 1,787.90 1,810.21 1,785.16 249.28M -1.27% +2008-06-05 1,832.31 1,830.14 1,832.82 1,816.35 274.96M -0.08% +2008-06-04 1,833.81 1,821.30 1,836.13 1,813.12 235.89M 0.79% +2008-06-03 1,819.39 1,832.31 1,836.71 1,814.50 258.92M -1.52% +2008-06-02 1,847.53 1,848.30 1,853.50 1,831.66 234.49M -0.24% +2008-05-30 1,852.02 1,846.98 1,852.36 1,833.42 287.61M 0.59% +2008-05-29 1,841.22 1,819.33 1,842.56 1,819.33 298.97M 1.97% +2008-05-28 1,805.64 1,835.38 1,835.71 1,802.01 299.61M -1.07% +2008-05-27 1,825.23 1,806.20 1,825.48 1,806.20 260.27M 1.37% +2008-05-26 1,800.58 1,813.63 1,820.74 1,791.40 281.85M -1.50% +2008-05-23 1,827.94 1,836.42 1,840.78 1,826.16 299.06M -0.41% +2008-05-22 1,835.42 1,826.06 1,836.63 1,810.68 357.26M -0.65% +2008-05-21 1,847.51 1,848.97 1,861.58 1,844.95 315.98M -1.37% +2008-05-20 1,873.15 1,886.52 1,889.85 1,857.05 336.31M -0.65% +2008-05-19 1,885.37 1,893.54 1,901.13 1,875.05 356.00M -0.19% +2008-05-16 1,888.88 1,893.99 1,899.57 1,882.69 301.67M 0.17% +2008-05-15 1,885.71 1,852.74 1,886.95 1,852.67 414.80M 2.28% +2008-05-14 1,843.75 1,841.44 1,848.02 1,828.07 297.69M 0.05% +2008-05-13 1,842.80 1,829.37 1,842.80 1,813.98 265.30M 1.05% +2008-05-09 1,823.70 1,854.73 1,854.73 1,818.27 280.07M -1.31% +2008-05-08 1,848.00 1,831.17 1,854.55 1,830.46 319.21M -0.32% +2008-05-07 1,854.01 1,863.77 1,868.09 1,839.76 384.07M -0.27% +2008-05-06 1,859.06 1,849.81 1,859.27 1,843.36 303.69M 0.58% +2008-05-02 1,848.27 1,851.64 1,851.64 1,843.14 267.83M 1.25% +2008-04-30 1,825.47 1,808.74 1,825.58 1,803.49 244.97M 0.77% +2008-04-29 1,811.51 1,829.01 1,831.23 1,803.08 272.36M -0.64% +2008-04-28 1,823.17 1,829.45 1,831.84 1,814.20 371.63M -0.08% +2008-04-25 1,824.68 1,809.00 1,825.83 1,809.00 328.04M 1.41% +2008-04-24 1,799.34 1,808.88 1,812.62 1,794.64 497.25M -0.08% +2008-04-23 1,800.79 1,784.23 1,809.02 1,784.23 340.43M 0.74% +2008-04-22 1,787.49 1,799.72 1,803.35 1,785.47 346.70M -0.72% +2008-04-21 1,800.48 1,793.19 1,802.81 1,791.40 299.02M 1.61% +2008-04-18 1,771.90 1,772.89 1,778.81 1,762.94 237.57M 0.18% +2008-04-17 1,768.67 1,782.51 1,783.85 1,765.59 265.02M 0.57% +2008-04-16 1,758.56 1,757.83 1,765.81 1,753.79 286.33M 0.94% +2008-04-15 1,742.17 1,749.29 1,754.30 1,734.13 238.47M -0.26% +2008-04-14 1,746.71 1,746.88 1,755.28 1,739.03 223.46M -1.85% +2008-04-11 1,779.71 1,768.13 1,779.92 1,759.29 272.36M 0.85% +2008-04-10 1,764.64 1,745.60 1,764.64 1,735.78 214.92M 0.57% +2008-04-08 1,754.71 1,770.98 1,770.98 1,749.64 267.23M -1.06% +2008-04-07 1,773.56 1,769.74 1,786.57 1,763.38 275.34M 0.40% +2008-04-04 1,766.49 1,762.94 1,768.06 1,756.74 256.80M 0.16% +2008-04-03 1,763.63 1,745.72 1,765.53 1,742.43 253.83M 1.23% +2008-04-02 1,742.19 1,738.64 1,743.54 1,734.42 326.49M 2.35% +2008-04-01 1,702.25 1,701.64 1,717.83 1,694.53 320.40M -0.10% +2008-03-31 1,703.99 1,705.17 1,709.31 1,685.19 291.72M 0.13% +2008-03-28 1,701.83 1,671.06 1,704.28 1,670.89 350.47M 1.53% +2008-03-27 1,676.24 1,671.98 1,677.31 1,660.45 257.89M -0.20% +2008-03-26 1,679.67 1,676.81 1,681.91 1,670.31 280.42M 0.28% +2008-03-25 1,674.93 1,676.74 1,680.77 1,667.93 319.95M 1.19% +2008-03-24 1,655.30 1,653.82 1,663.57 1,645.89 258.05M 0.58% +2008-03-21 1,645.69 1,644.05 1,645.78 1,634.51 283.94M 1.37% +2008-03-20 1,623.39 1,602.29 1,624.48 1,592.94 243.41M 0.07% +2008-03-19 1,622.23 1,626.28 1,632.68 1,614.96 280.39M 2.11% +2008-03-18 1,588.75 1,585.32 1,590.28 1,566.96 243.06M 0.91% +2008-03-17 1,574.44 1,588.53 1,588.53 1,537.53 298.74M -1.61% +2008-03-14 1,600.26 1,637.78 1,638.66 1,578.45 297.67M -0.95% +2008-03-13 1,615.62 1,657.21 1,657.21 1,609.17 309.59M -2.60% +2008-03-12 1,658.83 1,685.44 1,687.63 1,658.17 325.28M 1.06% +2008-03-11 1,641.48 1,605.31 1,643.66 1,602.35 279.83M 1.00% +2008-03-10 1,625.17 1,634.42 1,650.56 1,621.40 318.10M -2.33% +2008-03-07 1,663.97 1,682.17 1,682.17 1,650.74 304.21M -1.97% +2008-03-06 1,697.44 1,681.39 1,705.97 1,680.11 359.69M 1.21% +2008-03-05 1,677.10 1,680.63 1,687.20 1,667.87 263.58M 0.05% +2008-03-04 1,676.18 1,677.10 1,686.59 1,665.10 278.57M 0.27% +2008-03-03 1,671.73 1,676.30 1,676.30 1,657.79 237.09M -2.33% +2008-02-29 1,711.62 1,717.69 1,721.85 1,708.21 315.82M -1.41% +2008-02-28 1,736.17 1,726.08 1,739.60 1,713.25 257.44M 0.89% +2008-02-27 1,720.89 1,725.96 1,732.80 1,715.81 306.57M 0.69% +2008-02-26 1,709.13 1,724.55 1,726.47 1,704.50 283.72M 0.00% +2008-02-25 1,709.13 1,701.75 1,715.00 1,701.64 299.19M 1.34% +2008-02-22 1,686.45 1,687.63 1,687.63 1,670.69 281.41M -1.05% +2008-02-21 1,704.36 1,708.01 1,713.64 1,694.58 241.93M 0.97% +2008-02-20 1,687.91 1,704.66 1,718.15 1,683.70 321.61M -1.90% +2008-02-19 1,720.52 1,717.10 1,722.71 1,708.93 362.83M 1.43% +2008-02-18 1,696.24 1,701.75 1,714.20 1,681.02 374.01M 0.09% +2008-02-15 1,694.77 1,672.39 1,696.37 1,668.41 485.52M -0.16% +2008-02-14 1,697.45 1,660.45 1,697.45 1,660.45 503.95M 4.02% +2008-02-13 1,631.78 1,663.29 1,663.95 1,629.57 318.95M -0.70% +2008-02-12 1,643.29 1,653.60 1,654.62 1,641.05 291.25M 0.16% +2008-02-11 1,640.67 1,648.51 1,651.72 1,633.46 234.30M -3.29% +2008-02-05 1,696.57 1,686.20 1,697.99 1,680.39 253.90M 0.38% +2008-02-04 1,690.13 1,655.78 1,696.56 1,655.78 333.08M 3.40% +2008-02-01 1,634.53 1,645.05 1,648.97 1,619.65 308.09M 0.61% +2008-01-31 1,624.68 1,582.19 1,630.12 1,570.87 334.13M 2.24% +2008-01-30 1,589.06 1,653.00 1,653.20 1,578.29 380.52M -2.98% +2008-01-29 1,637.91 1,657.90 1,662.90 1,622.52 275.31M 0.66% +2008-01-28 1,627.19 1,668.07 1,674.47 1,620.90 259.31M -3.85% +2008-01-25 1,692.41 1,682.93 1,692.66 1,674.21 272.61M 1.77% +2008-01-24 1,663.00 1,663.36 1,675.69 1,649.00 270.63M 2.12% +2008-01-23 1,628.42 1,652.62 1,659.28 1,604.54 272.14M 1.21% +2008-01-22 1,609.02 1,628.92 1,636.06 1,578.37 316.87M -4.43% +2008-01-21 1,683.56 1,723.95 1,724.39 1,673.42 286.06M -2.95% +2008-01-18 1,734.72 1,689.28 1,737.42 1,684.39 287.71M 0.65% +2008-01-17 1,723.55 1,726.03 1,732.64 1,687.10 296.03M 1.09% +2008-01-16 1,704.97 1,715.97 1,735.51 1,701.32 295.61M -2.40% +2008-01-15 1,746.95 1,781.53 1,781.53 1,723.14 295.55M -1.07% +2008-01-14 1,765.88 1,781.00 1,790.69 1,754.13 249.32M -0.92% +2008-01-11 1,782.27 1,844.57 1,847.11 1,776.26 280.82M -2.33% +2008-01-10 1,824.78 1,847.94 1,855.07 1,824.78 315.48M -1.07% +2008-01-09 1,844.47 1,802.06 1,844.47 1,794.15 277.67M 1.00% +2008-01-08 1,826.23 1,838.64 1,840.62 1,818.69 296.57M -0.27% +2008-01-07 1,831.14 1,815.73 1,840.99 1,814.35 268.13M -1.76% +2008-01-04 1,863.90 1,853.54 1,869.76 1,824.41 299.08M 0.60% +2008-01-03 1,852.73 1,834.44 1,858.08 1,821.61 253.67M -0.04% +2008-01-02 1,853.45 1,891.45 1,892.50 1,852.78 247.09M -2.30% +2007-12-28 1,897.13 1,892.56 1,911.67 1,890.81 229.42M -0.60% +2007-12-27 1,908.62 1,901.93 1,915.19 1,891.29 235.85M 0.10% +2007-12-26 1,906.72 1,924.91 1,926.09 1,901.91 260.98M -0.66% +2007-12-24 1,919.47 1,899.20 1,921.39 1,894.79 317.06M 2.19% +2007-12-21 1,878.32 1,855.06 1,878.32 1,832.34 362.58M 1.84% +2007-12-20 1,844.37 1,878.59 1,882.61 1,843.73 401.82M -0.92% +2007-12-18 1,861.47 1,821.30 1,869.71 1,808.86 277.04M 1.18% +2007-12-17 1,839.82 1,873.15 1,886.39 1,839.58 282.47M -2.91% +2007-12-14 1,895.05 1,914.47 1,921.53 1,877.27 301.46M -1.09% +2007-12-13 1,915.90 1,921.65 1,937.50 1,897.25 328.59M -0.60% +2007-12-12 1,927.45 1,887.50 1,928.77 1,887.23 314.55M 0.12% +2007-12-11 1,925.07 1,922.66 1,929.71 1,904.21 264.53M 0.98% +2007-12-10 1,906.42 1,930.36 1,935.86 1,900.95 284.76M -1.44% +2007-12-07 1,934.32 1,969.49 1,969.56 1,934.32 361.15M -0.97% +2007-12-06 1,953.17 1,965.89 1,972.37 1,946.13 339.17M 0.77% +2007-12-05 1,938.20 1,911.92 1,945.03 1,905.65 310.28M 1.06% +2007-12-04 1,917.83 1,904.33 1,921.83 1,901.51 288.56M 0.81% +2007-12-03 1,902.43 1,907.95 1,912.71 1,888.08 291.55M -0.19% +2007-11-30 1,906.00 1,886.58 1,918.12 1,884.92 339.31M 1.51% +2007-11-29 1,877.56 1,885.32 1,891.45 1,871.59 347.70M 2.34% +2007-11-28 1,834.69 1,881.86 1,883.99 1,833.80 324.84M -1.35% +2007-11-27 1,859.79 1,813.09 1,865.69 1,787.95 338.31M 0.24% +2007-11-26 1,855.33 1,803.76 1,855.33 1,795.00 290.92M 4.65% +2007-11-23 1,772.88 1,806.02 1,820.61 1,745.26 326.67M -1.45% +2007-11-22 1,799.02 1,790.25 1,815.33 1,771.39 306.22M -0.44% +2007-11-21 1,806.99 1,865.91 1,875.98 1,803.77 307.45M -3.49% +2007-11-20 1,872.24 1,853.41 1,875.46 1,819.18 331.76M -1.12% +2007-11-19 1,893.47 1,936.38 1,936.50 1,892.87 292.32M -1.70% +2007-11-16 1,926.20 1,916.88 1,928.93 1,890.25 304.26M -1.11% +2007-11-15 1,947.74 1,970.13 1,985.38 1,932.03 367.68M -1.26% +2007-11-14 1,972.58 1,982.93 1,984.84 1,956.90 362.09M 2.05% +2007-11-13 1,932.89 1,928.78 1,935.93 1,887.76 394.90M 0.49% +2007-11-12 1,923.42 1,957.78 1,957.78 1,901.87 312.69M -3.37% +2007-11-09 1,990.47 2,001.11 2,017.37 1,968.86 366.61M 0.55% +2007-11-08 1,979.56 2,009.64 2,022.61 1,971.95 330.64M -3.11% +2007-11-07 2,043.19 2,074.18 2,085.03 2,043.19 339.57M -0.54% +2007-11-06 2,054.24 2,023.41 2,055.53 2,020.24 312.25M 1.91% +2007-11-05 2,015.76 2,025.04 2,027.21 1,992.24 300.21M -0.18% +2007-11-02 2,019.34 2,014.65 2,049.62 2,014.65 388.39M -2.12% +2007-11-01 2,063.14 2,085.33 2,085.45 2,048.68 401.96M -0.08% +2007-10-31 2,064.85 2,052.60 2,065.53 2,043.93 365.44M 0.61% +2007-10-30 2,052.37 2,058.78 2,066.00 2,037.75 402.15M -0.51% +2007-10-29 2,062.92 2,051.62 2,070.86 2,044.09 481.23M 1.72% +2007-10-26 2,028.06 1,987.20 2,028.07 1,968.82 438.86M 2.60% +2007-10-25 1,976.75 1,967.08 1,982.19 1,941.05 453.61M 2.24% +2007-10-24 1,933.36 1,966.55 2,003.20 1,923.07 481.13M -0.75% +2007-10-23 1,947.98 1,936.92 1,952.32 1,909.61 371.17M 2.32% +2007-10-22 1,903.81 1,901.15 1,910.19 1,875.23 354.48M -3.36% +2007-10-19 1,970.10 2,003.27 2,003.27 1,970.10 390.28M -1.75% +2007-10-18 2,005.09 1,989.60 2,012.32 1,977.50 426.88M 1.07% +2007-10-17 1,983.94 2,000.39 2,009.67 1,933.82 507.31M -1.09% +2007-10-16 2,005.76 2,014.36 2,042.84 2,001.30 548.71M -1.46% +2007-10-15 2,035.39 2,043.93 2,047.02 2,012.04 383.87M 0.44% +2007-10-12 2,026.44 2,047.67 2,057.39 2,020.80 456.90M -1.57% +2007-10-11 2,058.85 2,040.35 2,058.87 2,033.45 519.17M 0.87% +2007-10-10 2,041.12 2,033.69 2,044.78 2,026.90 368.71M 1.34% +2007-10-09 2,014.13 2,014.94 2,022.87 1,995.05 471.52M 0.07% +2007-10-08 2,012.82 2,020.34 2,022.01 2,002.43 504.20M 0.84% +2007-10-05 1,996.03 2,007.84 2,009.68 1,990.82 380.39M -0.38% +2007-10-04 2,003.60 1,998.56 2,013.21 1,992.01 462.56M -0.52% +2007-10-02 2,014.09 1,991.00 2,014.96 1,981.64 473.92M 2.62% +2007-10-01 1,962.67 1,948.78 1,970.11 1,946.13 436.10M 0.83% +2007-09-28 1,946.48 1,950.99 1,951.18 1,936.86 541.69M 0.06% +2007-09-27 1,945.28 1,944.87 1,952.39 1,935.02 394.52M 1.36% +2007-09-21 1,919.26 1,909.37 1,921.23 1,902.11 440.06M 0.54% +2007-09-20 1,908.97 1,902.23 1,915.19 1,894.76 441.85M 0.33% +2007-09-19 1,902.65 1,892.78 1,905.75 1,886.95 480.11M 3.48% +2007-09-18 1,838.61 1,867.61 1,870.83 1,837.22 403.84M -1.77% +2007-09-17 1,871.68 1,873.65 1,876.04 1,853.45 315.81M 0.09% +2007-09-14 1,870.02 1,856.17 1,875.95 1,849.37 373.10M 1.19% +2007-09-13 1,848.02 1,817.87 1,848.99 1,805.88 338.42M 1.90% +2007-09-12 1,813.52 1,853.94 1,855.31 1,813.33 433.94M -1.83% +2007-09-11 1,847.36 1,844.68 1,851.35 1,827.90 420.50M 0.63% +2007-09-10 1,835.87 1,845.59 1,846.82 1,811.34 360.19M -2.60% +2007-09-07 1,884.90 1,886.60 1,899.04 1,869.56 392.54M -0.21% +2007-09-06 1,888.81 1,862.00 1,889.06 1,844.64 447.29M 1.24% +2007-09-05 1,865.59 1,883.83 1,898.67 1,859.52 382.86M -0.49% +2007-09-04 1,874.74 1,881.17 1,899.66 1,871.87 425.71M -0.38% +2007-09-03 1,881.81 1,876.92 1,881.92 1,863.21 385.65M 0.46% +2007-08-31 1,873.24 1,844.28 1,873.35 1,844.09 360.37M 1.71% +2007-08-30 1,841.70 1,859.45 1,866.32 1,836.09 423.27M 0.85% +2007-08-29 1,826.19 1,773.59 1,831.23 1,773.05 385.91M -0.17% +2007-08-28 1,829.31 1,806.58 1,829.43 1,792.07 414.13M 1.46% +2007-08-27 1,803.03 1,825.97 1,834.65 1,802.58 366.03M 0.65% +2007-08-24 1,791.33 1,793.17 1,802.71 1,775.07 376.03M -0.47% +2007-08-23 1,799.72 1,801.48 1,816.19 1,795.07 394.70M 2.29% +2007-08-22 1,759.50 1,741.93 1,764.61 1,737.06 402.64M 1.34% +2007-08-21 1,736.18 1,740.85 1,764.25 1,721.18 458.90M 0.28% +2007-08-20 1,731.27 1,700.48 1,732.39 1,693.42 366.72M 5.69% +2007-08-17 1,638.07 1,702.66 1,705.17 1,626.87 493.20M -3.19% +2007-08-16 1,691.98 1,754.19 1,755.32 1,681.71 508.22M -6.93% +2007-08-14 1,817.89 1,841.15 1,857.13 1,801.07 405.73M -1.70% +2007-08-13 1,849.26 1,840.89 1,849.31 1,820.96 330.05M 1.14% +2007-08-10 1,828.49 1,853.22 1,854.62 1,814.30 388.05M -4.20% +2007-08-09 1,908.68 1,923.99 1,928.64 1,899.32 413.87M 0.28% +2007-08-08 1,903.41 1,879.61 1,905.22 1,873.99 381.96M 2.34% +2007-08-07 1,859.82 1,888.58 1,888.76 1,849.68 315.65M 0.26% +2007-08-06 1,855.05 1,832.54 1,855.36 1,829.22 325.17M -1.16% +2007-08-03 1,876.80 1,875.07 1,890.63 1,865.75 350.26M 1.28% +2007-08-02 1,853.07 1,874.98 1,890.81 1,810.62 371.82M -0.18% +2007-08-01 1,856.45 1,920.07 1,920.07 1,836.28 389.62M -3.97% +2007-07-31 1,933.27 1,915.45 1,933.27 1,899.56 373.77M 1.39% +2007-07-30 1,906.71 1,874.08 1,906.71 1,859.12 386.21M 1.25% +2007-07-27 1,883.22 1,924.01 1,924.11 1,863.39 517.22M -4.09% +2007-07-26 1,963.54 2,012.04 2,015.48 1,963.46 617.01M -2.03% +2007-07-25 2,004.22 1,992.16 2,011.17 1,962.16 588.35M 0.60% +2007-07-24 1,992.26 2,001.52 2,005.02 1,975.75 589.38M -0.04% +2007-07-23 1,993.05 1,978.05 1,993.97 1,968.55 538.58M 0.48% +2007-07-20 1,983.54 1,949.50 1,983.54 1,939.69 638.75M 2.36% +2007-07-19 1,937.90 1,935.10 1,950.86 1,922.14 586.29M 0.37% +2007-07-18 1,930.70 1,953.25 1,956.82 1,930.51 635.00M -0.96% +2007-07-16 1,949.51 1,965.66 1,972.33 1,932.86 519.50M -0.68% +2007-07-13 1,962.93 1,946.08 1,962.94 1,941.55 507.57M 2.78% +2007-07-12 1,909.75 1,897.59 1,922.25 1,897.59 445.54M 1.05% +2007-07-11 1,889.96 1,880.71 1,904.35 1,875.43 473.88M -0.24% +2007-07-10 1,894.53 1,887.35 1,895.98 1,881.36 406.27M 0.58% +2007-07-09 1,883.59 1,870.35 1,890.83 1,865.79 430.59M 1.21% +2007-07-06 1,861.01 1,855.03 1,863.01 1,838.75 414.38M 0.72% +2007-07-05 1,847.79 1,841.56 1,865.52 1,836.93 534.04M 0.51% +2007-07-04 1,838.41 1,815.77 1,838.82 1,814.44 417.01M 1.82% +2007-07-03 1,805.50 1,791.69 1,806.06 1,787.45 401.96M 1.93% +2007-07-02 1,771.35 1,741.41 1,771.39 1,736.63 302.33M 1.59% +2007-06-29 1,743.60 1,755.84 1,766.25 1,742.88 281.68M -0.47% +2007-06-28 1,751.75 1,745.82 1,752.24 1,737.93 282.80M 1.08% +2007-06-27 1,733.10 1,749.01 1,749.01 1,724.82 306.93M -0.94% +2007-06-26 1,749.55 1,762.48 1,768.69 1,732.44 401.03M -0.47% +2007-06-25 1,757.73 1,754.20 1,785.87 1,747.86 394.47M -0.75% +2007-06-22 1,770.98 1,801.20 1,802.43 1,759.95 531.62M -1.30% +2007-06-21 1,794.24 1,775.48 1,802.91 1,770.17 579.50M 0.59% +2007-06-20 1,783.79 1,812.82 1,813.05 1,778.26 685.99M -1.33% +2007-06-19 1,807.85 1,813.53 1,813.84 1,797.18 650.87M 0.05% +2007-06-18 1,806.88 1,786.29 1,807.51 1,784.44 613.24M 1.95% +2007-06-15 1,772.26 1,772.03 1,776.80 1,762.22 539.96M 0.17% +2007-06-14 1,769.18 1,742.12 1,769.18 1,740.70 580.50M 2.74% +2007-06-13 1,721.99 1,721.37 1,732.57 1,714.76 715.33M -0.46% +2007-06-12 1,729.88 1,714.54 1,730.63 1,712.13 431.75M 0.78% +2007-06-11 1,716.56 1,740.46 1,742.86 1,709.96 475.88M -0.62% +2007-06-08 1,727.28 1,735.96 1,739.14 1,717.18 503.24M -1.47% +2007-06-07 1,753.04 1,722.47 1,753.24 1,717.30 496.22M 0.62% +2007-06-05 1,742.19 1,735.87 1,745.99 1,721.02 488.03M 0.26% +2007-06-04 1,737.59 1,734.27 1,744.02 1,713.50 465.23M 1.24% +2007-06-01 1,716.24 1,712.97 1,745.39 1,707.75 615.43M 0.90% +2007-05-31 1,700.91 1,683.35 1,702.01 1,677.78 497.06M 2.30% +2007-05-30 1,662.72 1,661.83 1,662.72 1,638.03 488.64M 0.06% +2007-05-29 1,661.80 1,663.32 1,666.85 1,653.24 495.10M 0.23% +2007-05-28 1,657.91 1,650.53 1,658.43 1,646.15 379.27M 0.81% +2007-05-25 1,644.56 1,629.18 1,645.08 1,627.59 375.03M -0.12% +2007-05-23 1,646.59 1,647.44 1,651.61 1,638.36 447.33M 0.23% +2007-05-22 1,642.88 1,634.09 1,643.11 1,627.01 529.32M 0.90% +2007-05-21 1,628.20 1,602.64 1,628.68 1,602.64 512.79M 0.99% +2007-05-18 1,612.25 1,613.12 1,617.77 1,600.24 454.78M -0.21% +2007-05-17 1,615.58 1,614.00 1,616.00 1,608.21 450.57M 0.94% +2007-05-16 1,600.60 1,591.07 1,600.72 1,586.00 417.08M 0.71% +2007-05-15 1,589.37 1,600.91 1,611.93 1,589.24 480.25M -1.02% +2007-05-14 1,605.77 1,612.73 1,622.16 1,599.87 477.82M 0.14% +2007-05-11 1,603.56 1,588.09 1,604.63 1,582.76 373.58M 0.24% +2007-05-10 1,599.68 1,602.56 1,616.06 1,599.68 408.58M 0.39% +2007-05-09 1,593.42 1,582.91 1,593.42 1,578.58 358.53M 0.68% +2007-05-08 1,582.65 1,585.52 1,589.07 1,577.18 384.03M -0.11% +2007-05-07 1,584.46 1,574.86 1,585.70 1,574.86 434.48M 1.07% +2007-05-04 1,567.74 1,563.16 1,567.74 1,556.62 254.51M 0.51% +2007-05-03 1,559.86 1,563.42 1,564.01 1,555.28 249.68M 0.42% +2007-05-02 1,553.30 1,550.39 1,555.62 1,546.60 274.34M 0.72% +2007-04-30 1,542.24 1,538.69 1,542.25 1,530.67 315.97M -0.02% +2007-04-27 1,542.52 1,547.20 1,553.23 1,537.37 356.44M -0.68% +2007-04-26 1,553.13 1,560.22 1,565.03 1,553.13 391.55M 0.49% +2007-04-25 1,545.55 1,558.20 1,558.72 1,536.12 445.54M -0.72% +2007-04-24 1,556.71 1,545.61 1,557.65 1,538.11 393.48M 0.80% +2007-04-23 1,544.35 1,545.45 1,554.50 1,538.33 386.98M 0.74% +2007-04-20 1,533.08 1,518.58 1,533.09 1,518.58 397.53M 1.28% +2007-04-19 1,513.66 1,536.89 1,537.43 1,506.14 363.74M -1.36% +2007-04-18 1,534.58 1,532.57 1,538.29 1,530.02 352.53M 0.39% +2007-04-17 1,528.66 1,538.89 1,538.89 1,524.33 422.56M -0.22% +2007-04-16 1,532.04 1,523.89 1,533.09 1,519.30 462.20M 0.74% +2007-04-13 1,520.78 1,523.82 1,526.09 1,512.36 426.24M -0.32% +2007-04-12 1,525.61 1,510.27 1,525.61 1,507.56 360.18M 0.81% +2007-04-11 1,513.42 1,508.68 1,519.31 1,507.57 386.76M 0.95% +2007-04-10 1,499.16 1,500.79 1,502.34 1,492.35 359.30M -0.13% +2007-04-09 1,501.06 1,489.79 1,501.06 1,489.13 388.21M 1.14% +2007-04-06 1,484.15 1,487.73 1,488.58 1,477.69 313.66M 0.14% +2007-04-05 1,482.04 1,485.53 1,485.77 1,478.45 328.41M -0.09% +2007-04-04 1,483.41 1,474.65 1,484.86 1,471.05 353.99M 1.34% +2007-04-03 1,463.75 1,463.41 1,464.48 1,452.56 340.65M 0.29% +2007-04-02 1,459.53 1,456.19 1,464.93 1,456.06 303.52M 0.48% +2007-03-30 1,452.55 1,457.58 1,459.69 1,447.85 288.43M 0.11% +2007-03-29 1,450.95 1,434.58 1,453.11 1,432.80 283.08M 0.78% +2007-03-28 1,439.74 1,451.47 1,456.78 1,433.12 297.97M -0.93% +2007-03-27 1,453.23 1,450.02 1,456.39 1,442.49 259.87M 0.24% +2007-03-26 1,449.77 1,451.12 1,455.51 1,444.25 312.61M 0.17% +2007-03-23 1,447.38 1,449.99 1,454.34 1,443.04 278.88M -0.08% +2007-03-22 1,448.53 1,452.13 1,456.18 1,447.79 301.02M 0.39% +2007-03-21 1,442.85 1,446.07 1,452.05 1,435.36 342.96M -0.09% +2007-03-20 1,444.17 1,449.43 1,449.79 1,440.42 364.48M 0.05% +2007-03-19 1,443.39 1,425.22 1,444.76 1,420.89 280.84M 1.09% +2007-03-16 1,427.88 1,428.63 1,431.75 1,416.30 304.14M 0.07% +2007-03-15 1,426.93 1,418.77 1,429.38 1,414.98 254.36M 1.39% +2007-03-14 1,407.37 1,409.66 1,416.80 1,405.13 259.29M -2.00% +2007-03-13 1,436.05 1,441.60 1,442.04 1,433.67 256.42M -0.37% +2007-03-12 1,441.33 1,429.68 1,441.83 1,429.68 245.05M 1.25% +2007-03-09 1,423.58 1,433.27 1,434.70 1,415.71 227.39M -0.02% +2007-03-08 1,423.89 1,409.02 1,433.15 1,408.34 285.80M 0.92% +2007-03-07 1,410.95 1,415.35 1,415.50 1,397.83 254.20M 0.57% +2007-03-06 1,402.93 1,382.70 1,403.75 1,382.70 239.22M 1.95% +2007-03-05 1,376.15 1,400.80 1,404.23 1,375.84 232.60M -2.71% +2007-03-02 1,414.47 1,407.19 1,423.58 1,406.63 243.11M -0.20% +2007-02-28 1,417.34 1,396.44 1,417.34 1,393.96 324.11M -2.56% +2007-02-27 1,454.60 1,468.28 1,468.28 1,453.85 261.58M -1.05% +2007-02-26 1,470.03 1,466.92 1,470.95 1,462.19 261.76M 0.01% +2007-02-23 1,469.88 1,470.44 1,471.04 1,459.81 310.57M 0.31% +2007-02-22 1,465.41 1,452.71 1,471.04 1,452.62 310.28M 0.97% +2007-02-21 1,451.38 1,455.18 1,457.37 1,444.84 258.24M -0.11% +2007-02-20 1,452.96 1,450.96 1,453.25 1,443.97 220.47M 0.29% +2007-02-16 1,448.81 1,444.46 1,448.96 1,439.03 207.16M 0.36% +2007-02-15 1,443.63 1,450.55 1,450.84 1,441.79 216.08M 0.52% +2007-02-14 1,436.10 1,430.02 1,440.51 1,430.01 214.65M 1.25% +2007-02-13 1,418.44 1,412.72 1,424.66 1,410.81 219.25M 0.29% +2007-02-12 1,414.29 1,416.84 1,416.84 1,403.75 209.29M -0.94% +2007-02-09 1,427.68 1,424.49 1,432.29 1,422.97 227.57M 0.29% +2007-02-08 1,423.58 1,424.99 1,431.01 1,416.05 189.04M -0.19% +2007-02-07 1,426.29 1,430.85 1,431.25 1,419.48 193.22M -0.16% +2007-02-06 1,428.58 1,416.65 1,428.91 1,414.58 188.88M 0.75% +2007-02-05 1,417.95 1,413.77 1,420.42 1,409.71 181.60M 0.34% +2007-02-02 1,413.14 1,386.78 1,413.34 1,386.06 219.15M 2.19% +2007-02-01 1,382.90 1,367.07 1,382.90 1,362.04 168.20M 1.67% +2007-01-31 1,360.23 1,374.76 1,374.76 1,357.87 192.33M -0.77% +2007-01-30 1,370.72 1,365.00 1,371.59 1,360.42 161.25M 0.56% +2007-01-29 1,363.10 1,376.48 1,378.28 1,361.23 136.33M -0.60% +2007-01-26 1,371.33 1,372.36 1,378.48 1,366.10 160.88M -0.80% +2007-01-25 1,382.36 1,392.55 1,392.55 1,379.66 157.05M -0.05% +2007-01-24 1,383.06 1,369.96 1,383.75 1,369.02 197.93M 1.47% +2007-01-23 1,363.09 1,353.06 1,367.03 1,352.50 184.02M -0.02% +2007-01-22 1,363.41 1,363.84 1,364.67 1,348.46 190.99M 0.21% +2007-01-19 1,360.56 1,369.09 1,372.63 1,356.22 222.67M -1.64% +2007-01-18 1,383.21 1,378.37 1,385.22 1,372.93 181.23M 0.27% +2007-01-17 1,379.48 1,391.75 1,391.75 1,369.08 205.37M -0.74% +2007-01-16 1,389.71 1,392.00 1,393.42 1,385.20 171.34M -0.09% +2007-01-15 1,390.96 1,396.87 1,397.64 1,385.81 163.88M 0.19% +2007-01-12 1,388.37 1,379.00 1,389.00 1,372.87 213.77M 1.69% +2007-01-11 1,365.31 1,357.57 1,375.31 1,355.63 211.75M 0.70% +2007-01-10 1,355.79 1,372.52 1,372.52 1,345.08 225.46M -1.35% +2007-01-09 1,374.34 1,376.71 1,381.99 1,367.74 216.84M 0.26% +2007-01-08 1,370.81 1,376.76 1,384.65 1,366.48 177.59M -1.08% +2007-01-05 1,385.76 1,398.60 1,400.59 1,372.36 277.29M -0.83% +2007-01-04 1,397.29 1,410.55 1,411.12 1,388.50 241.17M -0.86% +2007-01-03 1,409.35 1,436.42 1,437.79 1,409.31 203.21M -1.81% +2007-01-02 1,435.26 1,438.89 1,439.71 1,430.06 147.74M 0.06% +2006-12-28 1,434.46 1,433.63 1,437.48 1,425.84 160.60M 0.66% +2006-12-27 1,425.10 1,426.80 1,429.84 1,418.77 175.94M -0.62% +2006-12-26 1,433.92 1,434.58 1,441.21 1,422.37 218.67M -0.25% +2006-12-22 1,437.49 1,432.03 1,439.27 1,432.03 218.35M 0.07% +2006-12-21 1,436.47 1,444.41 1,445.51 1,434.47 193.03M -0.40% +2006-12-20 1,442.28 1,429.77 1,445.50 1,429.77 240.50M 1.02% +2006-12-19 1,427.76 1,431.07 1,436.40 1,425.60 215.45M -0.38% +2006-12-18 1,433.23 1,427.14 1,437.64 1,427.14 244.63M 0.80% +2006-12-15 1,421.87 1,418.53 1,425.78 1,412.17 319.55M 0.25% +2006-12-14 1,418.38 1,385.50 1,418.38 1,376.87 250.16M 2.54% +2006-12-13 1,383.28 1,375.31 1,386.69 1,373.52 186.91M 0.46% +2006-12-12 1,376.98 1,392.22 1,392.90 1,373.03 195.34M -0.99% +2006-12-11 1,390.73 1,390.26 1,396.15 1,389.65 213.26M 0.02% +2006-12-08 1,390.43 1,400.98 1,400.98 1,386.26 221.67M -1.41% +2006-12-07 1,410.30 1,411.73 1,416.13 1,407.66 237.41M -0.24% +2006-12-06 1,413.73 1,422.75 1,423.07 1,399.68 237.55M -0.48% +2006-12-05 1,420.59 1,432.97 1,436.69 1,420.40 300.83M -0.41% +2006-12-04 1,426.46 1,431.01 1,433.28 1,426.34 197.28M -0.55% +2006-12-01 1,434.36 1,433.40 1,436.80 1,428.24 231.10M 0.15% +2006-11-30 1,432.21 1,427.67 1,434.85 1,427.67 252.19M 0.68% +2006-11-29 1,422.55 1,413.91 1,424.91 1,413.54 254.27M 0.79% +2006-11-28 1,411.47 1,407.52 1,413.71 1,404.67 252.35M -0.96% +2006-11-27 1,425.13 1,419.80 1,425.13 1,415.22 297.94M 0.24% +2006-11-24 1,421.73 1,419.99 1,424.82 1,411.27 314.62M 0.18% +2006-11-23 1,419.23 1,419.51 1,424.33 1,414.80 237.55M -0.23% +2006-11-22 1,422.54 1,405.34 1,422.54 1,405.21 247.17M 1.18% +2006-11-21 1,405.90 1,402.75 1,406.58 1,399.97 277.29M 0.26% +2006-11-20 1,402.21 1,413.74 1,413.88 1,400.83 232.53M -0.71% +2006-11-17 1,412.22 1,414.17 1,416.40 1,407.26 250.38M 0.10% +2006-11-16 1,410.75 1,417.68 1,417.68 1,409.22 259.28M -0.13% +2006-11-15 1,412.54 1,412.07 1,413.69 1,406.86 236.75M 0.37% +2006-11-14 1,407.37 1,402.92 1,407.54 1,400.74 205.37M 0.76% +2006-11-13 1,396.69 1,399.51 1,399.98 1,386.76 178.61M 0.07% +2006-11-10 1,395.73 1,393.88 1,399.87 1,391.69 168.51M -0.27% +2006-11-09 1,399.44 1,382.40 1,399.44 1,382.11 197.54M 1.40% +2006-11-08 1,380.07 1,391.23 1,393.51 1,379.34 197.67M -0.53% +2006-11-07 1,387.44 1,389.12 1,392.51 1,385.41 213.06M 0.60% +2006-11-06 1,379.19 1,379.37 1,379.37 1,363.71 209.56M -0.34% +2006-11-03 1,383.88 1,385.17 1,385.39 1,379.26 215.32M 0.01% +2006-11-02 1,383.73 1,371.51 1,383.73 1,370.30 218.35M 0.68% +2006-11-01 1,374.35 1,372.03 1,378.11 1,366.60 233.25M 0.72% +2006-10-31 1,364.55 1,356.91 1,364.83 1,351.08 255.79M 0.62% +2006-10-30 1,356.11 1,363.34 1,363.34 1,353.46 159.72M -0.95% +2006-10-27 1,369.09 1,378.06 1,379.51 1,362.44 205.03M -0.33% +2006-10-26 1,373.65 1,373.99 1,377.40 1,369.66 241.70M 0.16% +2006-10-25 1,371.43 1,368.36 1,375.01 1,365.80 231.82M 0.36% +2006-10-24 1,366.50 1,373.57 1,374.43 1,364.07 244.73M 0.11% +2006-10-23 1,364.95 1,367.14 1,369.85 1,358.93 240.37M 0.05% +2006-10-20 1,364.24 1,357.37 1,366.94 1,357.14 269.19M 0.75% +2006-10-19 1,354.06 1,356.61 1,358.95 1,350.36 295.22M -0.01% +2006-10-18 1,354.26 1,345.60 1,355.92 1,338.00 279.68M 0.22% +2006-10-17 1,351.30 1,360.56 1,360.56 1,339.89 308.57M -0.40% +2006-10-16 1,356.72 1,356.59 1,358.88 1,350.80 208.58M 0.60% +2006-10-13 1,348.60 1,349.50 1,353.93 1,345.97 305.32M 1.26% +2006-10-12 1,331.78 1,325.70 1,337.70 1,323.80 256.99M 0.47% +2006-10-11 1,325.49 1,317.68 1,332.28 1,315.84 198.43M -0.22% +2006-10-10 1,328.37 1,322.44 1,334.41 1,322.44 251.54M 0.68% +2006-10-09 1,319.40 1,356.59 1,365.01 1,303.62 400.26M -2.41% +2006-10-04 1,352.00 1,366.16 1,371.72 1,345.83 223.07M -1.62% +2006-10-02 1,374.22 1,370.27 1,380.91 1,367.74 231.20M 0.20% +2006-09-29 1,371.41 1,375.38 1,377.37 1,367.78 248.28M 0.00% +2006-09-28 1,371.43 1,362.72 1,372.22 1,359.47 228.24M 0.84% +2006-09-27 1,360.03 1,352.22 1,361.12 1,351.83 242.74M 1.19% +2006-09-26 1,343.97 1,360.88 1,361.56 1,338.98 241.63M -0.83% +2006-09-25 1,355.21 1,347.88 1,357.69 1,345.56 201.96M 0.51% +2006-09-22 1,348.38 1,358.45 1,360.18 1,343.27 250.12M -1.35% +2006-09-21 1,366.79 1,373.35 1,378.79 1,363.48 237.54M 0.03% +2006-09-20 1,366.44 1,366.51 1,369.18 1,355.04 233.74M -0.55% +2006-09-19 1,373.95 1,375.23 1,378.99 1,370.44 237.30M -0.03% +2006-09-18 1,374.30 1,360.66 1,378.04 1,358.57 305.45M 0.97% +2006-09-15 1,361.10 1,355.08 1,361.20 1,351.26 342.89M 0.17% +2006-09-14 1,358.75 1,333.66 1,358.75 1,329.11 288.84M 1.92% +2006-09-13 1,333.13 1,341.62 1,342.38 1,332.87 249.30M 0.38% +2006-09-12 1,328.04 1,334.35 1,339.31 1,323.90 266.77M -0.45% +2006-09-11 1,334.08 1,357.29 1,357.29 1,333.84 248.05M -1.54% +2006-09-08 1,354.89 1,345.61 1,358.10 1,344.68 260.04M 0.28% +2006-09-07 1,351.17 1,351.55 1,353.67 1,342.57 251.10M -0.43% +2006-09-06 1,357.01 1,362.45 1,364.86 1,353.55 219.14M -0.31% +2006-09-05 1,361.24 1,360.97 1,362.47 1,356.29 235.66M 0.16% +2006-09-04 1,359.06 1,363.69 1,365.08 1,359.04 238.69M 0.18% +2006-09-01 1,356.67 1,354.77 1,357.01 1,349.63 215.90M 0.29% +2006-08-31 1,352.74 1,348.05 1,361.48 1,344.57 279.26M 0.85% +2006-08-30 1,341.35 1,346.69 1,346.99 1,337.96 257.24M -0.24% +2006-08-29 1,344.61 1,336.40 1,345.30 1,336.40 261.28M 1.26% +2006-08-28 1,327.89 1,329.90 1,335.64 1,325.04 189.86M -0.11% +2006-08-25 1,329.35 1,317.65 1,333.89 1,317.16 201.75M 1.04% +2006-08-24 1,315.73 1,322.16 1,322.22 1,309.55 192.32M -0.70% +2006-08-23 1,324.95 1,332.52 1,333.13 1,319.95 208.09M -0.75% +2006-08-22 1,334.96 1,321.76 1,336.11 1,321.76 185.51M 1.01% +2006-08-21 1,321.67 1,333.26 1,337.70 1,316.51 189.26M -0.71% +2006-08-18 1,331.10 1,330.06 1,336.38 1,324.62 192.91M 0.25% +2006-08-17 1,327.78 1,325.74 1,335.41 1,325.74 225.54M 0.93% +2006-08-16 1,315.61 1,311.56 1,319.48 1,306.45 231.68M 1.58% +2006-08-14 1,295.11 1,295.43 1,303.89 1,287.65 176.47M 0.23% +2006-08-11 1,292.10 1,312.18 1,317.19 1,291.90 226.69M -0.94% +2006-08-10 1,304.31 1,310.94 1,314.76 1,293.53 224.42M -0.81% +2006-08-09 1,314.93 1,306.99 1,321.55 1,297.28 195.82M 0.29% +2006-08-08 1,311.10 1,290.56 1,311.10 1,290.56 197.97M 1.67% +2006-08-07 1,289.54 1,308.36 1,308.59 1,289.23 161.90M -1.15% +2006-08-04 1,304.51 1,296.50 1,305.80 1,296.50 189.52M 0.96% +2006-08-03 1,292.05 1,302.45 1,304.77 1,288.03 182.40M -0.24% +2006-08-02 1,295.11 1,281.92 1,295.11 1,277.31 156.72M 0.60% +2006-08-01 1,287.36 1,296.71 1,306.91 1,286.43 186.84M -0.81% +2006-07-31 1,297.82 1,313.91 1,316.12 1,297.82 173.38M 0.06% +2006-07-28 1,297.07 1,293.02 1,301.69 1,292.52 194.45M 0.06% +2006-07-27 1,296.27 1,280.65 1,299.80 1,277.19 208.57M 1.34% +2006-07-26 1,279.08 1,284.59 1,286.22 1,277.08 152.77M -0.05% +2006-07-25 1,279.77 1,278.27 1,287.48 1,276.59 195.20M 1.30% +2006-07-24 1,263.35 1,258.87 1,267.63 1,245.98 155.83M -0.63% +2006-07-21 1,271.33 1,260.25 1,271.58 1,259.32 180.75M -0.15% +2006-07-20 1,273.30 1,264.03 1,273.42 1,260.89 212.46M 3.21% +2006-07-19 1,233.65 1,236.26 1,244.58 1,231.05 178.60M 0.02% +2006-07-18 1,233.42 1,241.57 1,243.58 1,233.08 188.80M -1.73% +2006-07-14 1,255.13 1,261.24 1,261.24 1,246.65 197.53M -2.33% +2006-07-13 1,285.02 1,283.83 1,299.07 1,273.13 186.87M -0.90% +2006-07-12 1,296.69 1,302.99 1,311.27 1,291.61 200.71M -0.29% +2006-07-11 1,300.44 1,296.06 1,301.95 1,289.12 185.85M 0.09% +2006-07-10 1,299.29 1,265.58 1,299.41 1,260.75 215.42M 1.99% +2006-07-07 1,273.93 1,274.25 1,278.94 1,267.99 191.85M 0.79% +2006-07-06 1,263.96 1,270.82 1,277.32 1,255.02 180.43M -1.24% +2006-07-05 1,279.85 1,260.69 1,286.47 1,259.62 192.70M -0.47% +2006-07-04 1,285.92 1,304.45 1,305.67 1,285.26 190.72M -0.67% +2006-07-03 1,294.61 1,294.57 1,298.04 1,284.63 181.04M -0.04% +2006-06-30 1,295.15 1,290.37 1,295.43 1,287.15 227.00M 2.54% +2006-06-29 1,263.02 1,247.80 1,267.90 1,247.80 205.10M 1.96% +2006-06-28 1,238.71 1,226.59 1,238.74 1,223.11 165.95M -0.71% +2006-06-27 1,247.54 1,245.44 1,253.41 1,242.68 196.45M 0.77% +2006-06-26 1,238.05 1,227.00 1,239.54 1,221.65 225.97M 0.77% +2006-06-23 1,228.62 1,226.27 1,228.96 1,210.99 187.62M -0.82% +2006-06-22 1,238.83 1,246.19 1,248.28 1,236.15 227.95M 0.95% +2006-06-21 1,227.19 1,229.29 1,232.63 1,216.10 188.20M 0.11% +2006-06-20 1,225.83 1,244.50 1,244.56 1,221.13 201.14M -2.06% +2006-06-19 1,251.67 1,254.59 1,260.22 1,242.20 166.26M -0.83% +2006-06-16 1,262.19 1,246.11 1,264.87 1,245.81 234.04M 3.51% +2006-06-15 1,219.40 1,232.72 1,239.86 1,213.09 196.28M -0.19% +2006-06-14 1,221.73 1,194.46 1,230.02 1,192.09 210.75M 1.48% +2006-06-13 1,203.86 1,215.55 1,218.39 1,201.60 189.71M -2.90% +2006-06-12 1,239.84 1,229.96 1,239.84 1,219.18 194.88M 0.34% +2006-06-09 1,235.65 1,236.80 1,240.05 1,217.76 230.38M 1.02% +2006-06-08 1,223.13 1,259.39 1,262.36 1,223.13 272.30M -3.45% +2006-06-07 1,266.84 1,273.07 1,279.27 1,262.87 243.23M -2.67% +2006-06-05 1,301.62 1,315.77 1,315.77 1,295.59 207.50M -0.57% +2006-06-02 1,309.04 1,312.77 1,314.77 1,285.43 248.49M 1.08% +2006-06-01 1,295.09 1,308.44 1,319.05 1,294.92 238.05M -1.72% +2006-05-30 1,317.70 1,329.40 1,330.60 1,311.30 219.73M -0.87% +2006-05-29 1,329.22 1,333.59 1,340.33 1,327.53 224.01M 0.51% +2006-05-26 1,322.43 1,315.10 1,326.34 1,312.75 235.59M 2.06% +2006-05-25 1,295.76 1,333.63 1,333.65 1,295.47 213.56M -2.82% +2006-05-24 1,333.38 1,325.94 1,335.09 1,303.67 249.76M 0.26% +2006-05-23 1,329.86 1,323.98 1,334.85 1,314.59 256.20M -0.65% +2006-05-22 1,338.59 1,375.95 1,376.08 1,338.37 244.38M -2.46% +2006-05-19 1,372.29 1,364.18 1,372.29 1,346.31 291.36M 0.52% +2006-05-18 1,365.15 1,360.76 1,366.78 1,356.04 355.78M -2.59% +2006-05-17 1,401.47 1,386.93 1,403.68 1,386.93 270.25M 1.40% +2006-05-16 1,382.11 1,415.81 1,416.45 1,373.52 285.86M -2.25% +2006-05-15 1,413.98 1,424.58 1,424.58 1,406.88 250.68M -2.16% +2006-05-12 1,445.20 1,448.57 1,454.14 1,429.92 260.78M -1.33% +2006-05-11 1,464.70 1,448.30 1,464.70 1,445.86 273.37M 0.94% +2006-05-10 1,451.09 1,449.72 1,455.83 1,441.81 270.62M 0.04% +2006-05-09 1,450.44 1,452.01 1,461.20 1,446.80 275.91M -0.12% +2006-05-08 1,452.23 1,459.39 1,461.05 1,449.75 257.20M 0.78% +2006-05-04 1,441.02 1,436.60 1,441.46 1,424.72 266.81M 0.41% +2006-05-03 1,435.17 1,440.85 1,453.50 1,435.16 301.94M 0.02% +2006-05-02 1,434.90 1,419.64 1,435.00 1,408.80 296.68M 1.07% +2006-04-28 1,419.73 1,443.63 1,443.63 1,413.70 328.12M -2.26% +2006-04-27 1,452.53 1,455.09 1,458.67 1,446.37 363.52M 0.09% +2006-04-26 1,451.22 1,433.38 1,451.22 1,430.74 312.33M 1.40% +2006-04-25 1,431.15 1,426.68 1,441.72 1,419.64 313.97M 0.01% +2006-04-24 1,430.94 1,448.04 1,448.04 1,425.75 291.17M -1.40% +2006-04-21 1,451.31 1,441.11 1,458.35 1,437.70 381.81M 1.20% +2006-04-20 1,434.15 1,439.78 1,445.20 1,430.92 368.82M -0.26% +2006-04-19 1,437.84 1,445.77 1,450.93 1,434.87 409.37M 0.76% +2006-04-18 1,427.00 1,415.76 1,432.90 1,415.14 321.90M 0.31% +2006-04-17 1,422.63 1,435.16 1,436.65 1,416.92 336.63M -0.70% +2006-04-14 1,432.72 1,410.49 1,434.68 1,405.46 339.44M 1.92% +2006-04-13 1,405.72 1,384.03 1,405.72 1,382.55 306.71M 1.60% +2006-04-12 1,383.59 1,375.84 1,384.21 1,372.24 294.01M -0.18% +2006-04-11 1,386.08 1,395.27 1,397.46 1,373.25 314.82M -0.87% +2006-04-10 1,398.29 1,394.64 1,402.30 1,391.66 316.16M -0.29% +2006-04-07 1,402.36 1,397.04 1,402.36 1,390.63 336.35M 0.38% +2006-04-06 1,397.00 1,397.51 1,406.03 1,388.74 425.05M 0.59% +2006-04-05 1,388.77 1,390.27 1,395.64 1,383.39 387.92M 0.23% +2006-04-04 1,385.64 1,380.49 1,388.99 1,374.84 392.03M 0.43% +2006-04-03 1,379.75 1,362.35 1,381.67 1,361.14 347.09M 1.48% +2006-03-31 1,359.60 1,338.50 1,360.13 1,337.35 314.76M 1.60% +2006-03-30 1,338.14 1,339.11 1,342.66 1,332.18 294.95M 0.41% +2006-03-29 1,332.72 1,319.24 1,337.08 1,314.63 388.50M 0.11% +2006-03-28 1,331.31 1,327.66 1,334.12 1,322.12 359.74M 0.07% +2006-03-27 1,330.34 1,317.46 1,335.25 1,317.25 323.60M 0.69% +2006-03-24 1,321.23 1,311.88 1,321.23 1,302.47 368.50M 0.68% +2006-03-23 1,312.26 1,321.40 1,327.42 1,300.44 333.04M 0.19% +2006-03-22 1,309.83 1,326.74 1,326.74 1,306.07 306.30M -2.01% +2006-03-21 1,336.65 1,347.30 1,348.20 1,335.45 289.60M -0.75% +2006-03-20 1,346.69 1,339.73 1,350.02 1,335.22 320.75M 0.42% +2006-03-17 1,341.12 1,331.38 1,342.83 1,320.54 277.19M 0.38% +2006-03-16 1,335.98 1,340.58 1,347.13 1,332.55 314.02M 0.15% +2006-03-15 1,333.98 1,337.21 1,342.44 1,332.53 356.09M 0.58% +2006-03-14 1,326.30 1,339.69 1,340.35 1,316.47 348.69M -0.90% +2006-03-13 1,338.28 1,332.28 1,338.50 1,328.56 317.90M 1.38% +2006-03-10 1,320.07 1,315.13 1,328.72 1,308.74 282.77M 0.68% +2006-03-09 1,311.21 1,313.75 1,324.21 1,310.58 278.39M -0.22% +2006-03-08 1,314.05 1,303.58 1,322.51 1,296.78 316.69M -0.20% +2006-03-07 1,316.67 1,336.47 1,336.47 1,314.27 297.28M -2.09% +2006-03-06 1,344.76 1,332.71 1,344.77 1,324.39 300.00M 1.19% +2006-03-03 1,328.95 1,365.35 1,367.17 1,325.59 339.82M -2.83% +2006-03-02 1,367.70 1,377.46 1,379.30 1,367.68 405.52M -0.28% +2006-02-28 1,371.59 1,377.44 1,379.71 1,363.93 296.10M -0.24% +2006-02-27 1,374.88 1,365.41 1,374.89 1,360.46 302.26M 0.66% +2006-02-24 1,365.82 1,363.73 1,366.71 1,352.76 329.36M 0.34% +2006-02-23 1,361.23 1,348.51 1,362.03 1,346.69 341.97M 1.54% +2006-02-22 1,340.58 1,344.90 1,356.76 1,324.40 363.83M -0.44% +2006-02-21 1,346.49 1,350.45 1,352.17 1,339.20 385.04M -0.13% +2006-02-20 1,348.25 1,336.01 1,357.73 1,329.45 385.42M 1.16% +2006-02-17 1,332.73 1,325.49 1,333.83 1,315.25 283.77M 1.40% +2006-02-16 1,314.32 1,308.00 1,320.10 1,299.73 312.83M 0.80% +2006-02-15 1,303.84 1,342.28 1,342.40 1,300.76 420.00M -1.83% +2006-02-14 1,328.21 1,315.14 1,330.05 1,303.19 286.70M 0.56% +2006-02-13 1,320.79 1,338.70 1,338.96 1,310.37 351.46M -1.08% +2006-02-10 1,335.23 1,328.41 1,338.33 1,314.94 356.36M 1.03% +2006-02-09 1,321.66 1,326.87 1,329.46 1,313.82 348.01M 0.81% +2006-02-08 1,310.99 1,325.68 1,344.38 1,308.87 357.00M -1.60% +2006-02-07 1,332.28 1,340.84 1,348.24 1,329.60 349.79M -0.70% +2006-02-06 1,341.64 1,326.23 1,342.21 1,307.77 378.54M 0.61% +2006-02-03 1,333.50 1,357.17 1,362.37 1,330.68 444.56M -2.98% +2006-02-02 1,374.44 1,387.50 1,389.55 1,357.71 449.62M -0.11% +2006-02-01 1,375.97 1,390.43 1,398.19 1,366.56 469.70M -1.70% +2006-01-31 1,399.83 1,391.51 1,403.30 1,381.75 406.45M 1.10% +2006-01-27 1,384.56 1,369.00 1,384.56 1,363.12 469.54M 2.35% +2006-01-26 1,352.75 1,349.48 1,352.84 1,329.65 367.82M 0.76% +2006-01-25 1,342.59 1,339.36 1,353.32 1,335.80 510.69M 1.19% +2006-01-24 1,326.83 1,307.36 1,328.32 1,292.84 540.14M 2.27% +2006-01-23 1,297.43 1,307.40 1,327.26 1,285.63 534.80M -2.06% +2006-01-20 1,324.78 1,368.85 1,377.59 1,321.96 528.40M -2.64% +2006-01-19 1,360.64 1,357.32 1,367.53 1,347.97 408.11M 0.57% +2006-01-18 1,352.91 1,378.73 1,379.46 1,333.75 567.08M -2.64% +2006-01-17 1,389.58 1,423.76 1,426.21 1,389.51 473.74M -2.27% +2006-01-16 1,421.79 1,423.08 1,425.05 1,409.53 402.10M 0.39% +2006-01-13 1,416.28 1,397.15 1,416.28 1,388.15 418.90M 0.98% +2006-01-12 1,402.58 1,399.64 1,411.82 1,399.04 447.86M 0.61% +2006-01-11 1,394.09 1,394.65 1,400.30 1,384.27 534.60M -0.16% +2006-01-10 1,396.29 1,413.14 1,417.84 1,388.70 476.50M -0.85% +2006-01-09 1,408.33 1,421.90 1,421.90 1,405.05 531.48M -0.31% +2006-01-06 1,412.78 1,399.23 1,412.79 1,395.26 587.87M 1.24% +2006-01-05 1,395.51 1,405.31 1,405.31 1,378.96 538.07M -0.47% +2006-01-04 1,402.11 1,408.19 1,412.15 1,400.08 527.99M 0.52% +2006-01-03 1,394.87 1,393.14 1,394.92 1,376.17 541.28M 0.40% +2006-01-02 1,389.27 1,383.32 1,389.27 1,370.61 396.30M 0.72% +2005-12-29 1,379.37 1,371.86 1,383.14 1,370.38 445.93M 0.82% +2005-12-28 1,368.16 1,357.29 1,369.42 1,353.24 368.81M -0.39% +2005-12-27 1,373.55 1,371.35 1,376.77 1,370.03 423.77M 0.44% +2005-12-26 1,367.57 1,363.81 1,371.63 1,362.31 382.13M 0.59% +2005-12-23 1,359.53 1,358.51 1,360.00 1,347.14 418.65M 0.64% +2005-12-22 1,350.87 1,361.35 1,364.48 1,342.08 532.94M -0.24% +2005-12-21 1,354.16 1,345.09 1,356.39 1,343.46 498.14M 0.98% +2005-12-20 1,341.00 1,333.07 1,344.31 1,331.56 523.43M 0.12% +2005-12-19 1,339.40 1,325.61 1,339.48 1,320.88 514.00M 1.39% +2005-12-16 1,321.04 1,322.40 1,330.46 1,314.52 621.72M -1.24% +2005-12-15 1,337.68 1,338.16 1,343.05 1,326.01 688.58M 0.26% +2005-12-14 1,334.27 1,346.52 1,349.87 1,325.76 466.02M -0.17% +2005-12-13 1,336.48 1,337.25 1,339.69 1,328.24 484.88M 0.24% +2005-12-12 1,333.23 1,321.07 1,337.82 1,321.07 462.72M 1.20% +2005-12-09 1,317.42 1,319.01 1,332.64 1,313.33 436.78M -0.51% +2005-12-08 1,324.20 1,321.51 1,328.64 1,310.34 512.04M -0.04% +2005-12-07 1,324.75 1,319.96 1,328.95 1,314.36 542.81M 0.28% +2005-12-06 1,321.06 1,311.90 1,324.22 1,304.88 534.92M 0.45% +2005-12-05 1,315.15 1,312.56 1,315.41 1,306.43 440.62M 0.38% +2005-12-02 1,310.12 1,318.94 1,319.28 1,309.86 565.15M 0.32% +2005-12-01 1,305.98 1,295.56 1,306.02 1,288.98 465.43M 0.66% +2005-11-30 1,297.44 1,283.58 1,300.88 1,283.47 493.10M 1.41% +2005-11-29 1,279.38 1,286.11 1,295.08 1,271.91 512.45M -1.11% +2005-11-28 1,293.74 1,297.35 1,298.83 1,287.90 469.72M 0.04% +2005-11-25 1,293.22 1,294.79 1,298.25 1,285.24 527.89M 0.12% +2005-11-24 1,291.71 1,290.35 1,297.96 1,281.37 556.56M 0.76% +2005-11-23 1,282.02 1,251.90 1,283.57 1,250.47 575.41M 3.01% +2005-11-22 1,244.50 1,266.23 1,266.23 1,241.27 502.49M -1.92% +2005-11-21 1,268.80 1,276.26 1,277.85 1,259.09 452.36M -0.27% +2005-11-18 1,272.25 1,277.36 1,281.18 1,263.90 559.62M 0.23% +2005-11-17 1,269.35 1,266.47 1,272.80 1,259.92 489.65M 0.17% +2005-11-16 1,267.16 1,248.34 1,267.20 1,245.90 555.80M 1.06% +2005-11-15 1,253.86 1,254.92 1,257.55 1,236.82 434.00M -0.30% +2005-11-14 1,257.63 1,260.28 1,262.24 1,253.67 458.06M 0.12% +2005-11-11 1,256.12 1,246.71 1,257.25 1,246.71 586.76M 1.76% +2005-11-10 1,234.43 1,226.78 1,235.08 1,224.77 456.47M 0.56% +2005-11-09 1,227.59 1,224.53 1,238.73 1,218.98 393.73M 0.07% +2005-11-08 1,226.71 1,219.78 1,226.72 1,215.00 411.85M 0.68% +2005-11-07 1,218.47 1,226.96 1,227.06 1,205.48 345.06M -0.29% +2005-11-04 1,221.98 1,223.37 1,229.17 1,215.03 400.04M 0.33% +2005-11-03 1,217.97 1,220.51 1,220.69 1,211.92 382.07M 0.79% +2005-11-02 1,208.38 1,195.01 1,208.66 1,191.19 328.62M 1.63% +2005-11-01 1,188.95 1,165.77 1,191.29 1,165.31 427.22M 2.66% +2005-10-31 1,158.11 1,152.95 1,159.67 1,143.20 320.46M 1.52% +2005-10-28 1,140.72 1,148.88 1,149.35 1,137.23 341.22M -2.20% +2005-10-27 1,166.36 1,174.95 1,185.70 1,165.19 445.81M -1.07% +2005-10-26 1,179.00 1,184.60 1,186.22 1,170.97 405.83M -0.19% +2005-10-25 1,181.28 1,199.68 1,204.34 1,178.59 447.70M -0.28% +2005-10-24 1,184.60 1,188.86 1,193.08 1,176.33 426.32M 0.09% +2005-10-21 1,183.48 1,146.71 1,183.49 1,144.78 532.27M 1.83% +2005-10-20 1,162.23 1,169.85 1,173.68 1,157.67 510.90M 0.79% +2005-10-19 1,153.13 1,174.69 1,174.69 1,147.90 564.44M -2.79% +2005-10-18 1,186.22 1,182.02 1,191.91 1,180.45 524.46M 0.84% +2005-10-17 1,176.36 1,195.62 1,199.91 1,170.90 482.11M -1.16% +2005-10-14 1,190.17 1,202.33 1,207.24 1,177.68 576.23M -0.27% +2005-10-13 1,193.44 1,206.25 1,208.00 1,186.30 615.05M -1.94% +2005-10-12 1,217.06 1,243.23 1,245.85 1,214.95 598.66M -2.19% +2005-10-11 1,244.27 1,221.68 1,244.27 1,218.45 504.00M 1.39% +2005-10-10 1,227.18 1,210.11 1,228.44 1,209.37 443.57M 2.18% +2005-10-07 1,201.01 1,195.29 1,215.25 1,193.74 498.30M -0.12% +2005-10-06 1,202.49 1,213.43 1,214.60 1,198.46 512.65M -2.03% +2005-10-05 1,227.40 1,242.49 1,246.41 1,222.57 514.78M -1.24% +2005-10-04 1,242.78 1,228.03 1,244.37 1,228.03 439.36M 1.78% +2005-09-30 1,221.01 1,237.75 1,238.72 1,217.70 403.06M -0.83% +2005-09-29 1,231.22 1,230.64 1,232.98 1,220.21 422.84M 0.22% +2005-09-28 1,228.57 1,212.49 1,228.57 1,209.57 470.38M 1.57% +2005-09-27 1,209.63 1,209.77 1,211.90 1,200.73 488.10M 0.27% +2005-09-26 1,206.41 1,181.94 1,206.41 1,181.94 400.04M 2.60% +2005-09-23 1,175.88 1,198.89 1,199.77 1,175.83 445.85M -2.01% +2005-09-22 1,199.97 1,190.69 1,200.23 1,187.43 485.73M 0.28% +2005-09-21 1,196.67 1,187.95 1,199.91 1,185.62 503.45M 0.48% +2005-09-20 1,190.93 1,192.11 1,192.25 1,179.27 422.27M 1.43% +2005-09-16 1,174.13 1,172.42 1,176.06 1,164.13 385.98M 0.39% +2005-09-15 1,169.59 1,164.10 1,178.61 1,160.46 516.64M -0.10% +2005-09-14 1,170.77 1,154.73 1,170.77 1,152.61 532.40M 1.09% +2005-09-13 1,158.12 1,160.27 1,166.22 1,150.76 379.76M -0.02% +2005-09-12 1,158.36 1,158.09 1,166.80 1,156.69 487.84M 0.51% +2005-09-09 1,152.50 1,145.48 1,152.51 1,139.14 373.87M 0.63% +2005-09-08 1,145.26 1,152.68 1,153.63 1,135.78 464.47M 0.20% +2005-09-07 1,142.99 1,136.25 1,143.00 1,132.82 414.59M 1.81% +2005-09-06 1,122.65 1,120.11 1,135.53 1,119.22 494.88M 0.73% +2005-09-05 1,114.50 1,120.32 1,121.84 1,111.95 337.24M -0.12% +2005-09-02 1,115.83 1,110.11 1,118.87 1,108.95 362.13M 0.86% +2005-09-01 1,106.37 1,093.47 1,106.37 1,092.14 401.78M 2.13% +2005-08-31 1,083.33 1,068.89 1,085.14 1,067.30 344.65M 1.00% +2005-08-30 1,072.61 1,074.63 1,078.42 1,055.54 331.64M 0.89% +2005-08-29 1,063.16 1,068.14 1,073.37 1,059.21 369.43M -2.15% +2005-08-26 1,086.55 1,097.55 1,103.74 1,086.53 385.56M -0.98% +2005-08-25 1,097.29 1,085.54 1,104.25 1,079.14 337.86M 0.28% +2005-08-24 1,094.21 1,111.90 1,111.91 1,088.74 339.74M -1.94% +2005-08-23 1,115.84 1,118.17 1,121.89 1,108.59 367.01M -0.08% +2005-08-22 1,116.68 1,095.24 1,116.68 1,091.76 383.45M 2.46% +2005-08-19 1,089.88 1,088.15 1,092.58 1,078.53 398.08M -0.26% +2005-08-18 1,092.71 1,115.49 1,115.82 1,092.37 439.40M -1.85% +2005-08-17 1,113.25 1,107.27 1,114.42 1,100.68 452.67M -0.33% +2005-08-16 1,116.93 1,131.72 1,137.46 1,115.85 407.79M -1.18% +2005-08-12 1,130.22 1,127.39 1,131.97 1,120.39 409.33M 0.57% +2005-08-11 1,123.77 1,104.69 1,123.77 1,104.35 438.88M 1.71% +2005-08-10 1,104.86 1,103.61 1,114.40 1,100.20 448.55M 0.46% +2005-08-09 1,099.77 1,082.76 1,099.79 1,079.53 462.13M 1.21% +2005-08-08 1,086.64 1,081.69 1,088.52 1,079.63 390.22M -0.25% +2005-08-05 1,089.36 1,098.56 1,101.15 1,084.23 556.85M -1.98% +2005-08-04 1,111.39 1,119.76 1,122.46 1,105.10 679.08M -0.51% +2005-08-03 1,117.11 1,126.92 1,129.92 1,116.95 656.49M -0.15% +2005-08-02 1,118.83 1,117.21 1,118.85 1,110.31 565.87M 0.26% +2005-08-01 1,115.98 1,113.90 1,116.75 1,107.78 501.12M 0.42% +2005-07-29 1,111.29 1,113.43 1,113.43 1,101.37 546.00M 0.59% +2005-07-28 1,104.72 1,101.84 1,106.44 1,097.38 651.33M 1.07% +2005-07-27 1,093.03 1,092.91 1,098.67 1,084.12 630.53M 0.22% +2005-07-26 1,090.60 1,089.96 1,094.82 1,085.87 695.01M 0.08% +2005-07-25 1,089.70 1,075.50 1,089.96 1,073.66 637.55M 1.44% +2005-07-22 1,074.22 1,067.50 1,076.70 1,063.12 684.90M -0.04% +2005-07-21 1,074.65 1,083.55 1,086.00 1,068.49 701.78M 0.02% +2005-07-20 1,074.40 1,077.29 1,086.95 1,068.65 967.84M -0.10% +2005-07-19 1,075.48 1,062.32 1,075.51 1,062.15 547.71M 1.23% +2005-07-18 1,062.43 1,061.71 1,068.51 1,057.03 500.56M 0.27% +2005-07-15 1,059.60 1,065.09 1,066.97 1,057.49 567.77M -0.22% +2005-07-14 1,061.93 1,056.00 1,064.92 1,052.52 599.04M 1.12% +2005-07-13 1,050.16 1,047.53 1,050.78 1,042.19 744.62M 0.60% +2005-07-12 1,043.88 1,048.44 1,051.28 1,042.67 781.36M 0.33% +2005-07-11 1,040.43 1,034.59 1,043.18 1,033.28 770.52M 1.81% +2005-07-08 1,021.95 1,027.09 1,029.37 1,020.45 614.16M -0.47% +2005-07-07 1,026.82 1,015.76 1,029.20 1,014.86 677.41M 0.77% +2005-07-06 1,019.01 1,023.77 1,025.24 1,015.94 687.97M 0.02% +2005-07-05 1,018.81 1,023.32 1,025.25 1,017.27 568.71M -0.28% +2005-07-04 1,021.71 1,022.67 1,024.05 1,018.54 552.72M 0.36% +2005-07-01 1,018.02 1,003.56 1,018.04 1,002.38 494.73M 0.98% +2005-06-30 1,008.16 997.59 1,009.96 997.59 507.09M 0.91% +2005-06-29 999.08 1,000.27 1,006.19 994.29 408.26M 0.44% +2005-06-28 994.74 989.54 995.45 987.78 430.65M 0.37% +2005-06-27 991.11 996.73 997.71 985.93 401.82M -1.13% +2005-06-24 1,002.43 1,001.62 1,007.95 995.55 406.14M -0.83% +2005-06-23 1,010.80 1,002.24 1,010.91 1,001.13 449.22M 0.86% +2005-06-22 1,002.15 988.46 1,003.34 986.64 534.74M 1.23% +2005-06-21 989.99 992.25 997.8 986.61 408.25M -0.47% +2005-06-20 994.65 1,003.80 1,004.21 991.47 367.18M -0.90% +2005-06-17 1,003.68 1,006.65 1,007.20 997.44 451.30M 0.05% +2005-06-16 1,003.14 1,000.71 1,006.32 999.53 475.06M 0.12% +2005-06-15 1,001.94 984.58 1,001.94 981.95 402.70M 1.85% +2005-06-14 983.75 989.65 994.07 982.59 345.84M -0.68% +2005-06-13 990.49 993.14 999.36 989.76 405.79M -0.03% +2005-06-10 990.79 987.02 994.9 983.76 517.84M 0.33% +2005-06-09 987.58 972.75 987.58 970.97 453.83M 1.16% +2005-06-08 976.22 968.44 977.55 968.36 340.33M 0.55% +2005-06-07 970.88 975.39 975.39 968.28 317.56M -0.53% +2005-06-03 976.09 972.72 976.09 970.01 322.97M 0.54% +2005-06-02 970.88 976.97 979.36 970.88 312.31M 0.14% +2005-06-01 969.51 964.08 972.56 963.78 256.65M -0.07% +2005-05-31 970.21 968.78 972.17 960.39 252.37M 0.12% +2005-05-30 969.04 962.25 969.04 959.98 299.30M 0.85% +2005-05-27 960.91 953.8 962.9 950.74 303.15M 1.80% +2005-05-26 943.91 940.71 943.94 938.88 264.52M 0.28% +2005-05-25 941.3 951.37 955.74 939.65 279.81M -1.08% +2005-05-24 951.61 954.92 955.71 947.59 321.24M 0.06% +2005-05-23 951.05 955.05 955.05 946.8 315.72M -0.12% +2005-05-20 952.19 954.66 956.06 948.38 341.24M 0.01% +2005-05-19 952.09 941.31 952.74 941.31 366.59M 2.34% +2005-05-18 930.36 935.18 937 926.97 333.35M 0.35% +2005-05-17 927.16 938.27 940.8 921.77 288.22M -0.20% +2005-05-16 929.04 925.41 935.53 925.05 405.54M 0.63% +2005-05-13 923.19 918.77 925.08 910.72 295.68M 0.21% +2005-05-12 921.21 923.26 928.87 921.21 307.79M -0.24% +2005-05-11 923.38 927.31 928.43 921.01 268.61M -1.17% +2005-05-10 934.28 939.18 941.45 933.56 347.69M -0.10% +2005-05-09 935.2 942.01 942.32 926.48 362.54M -0.60% +2005-05-06 940.85 933.38 942.67 933.24 314.70M 1.24% +2005-05-04 929.35 916.29 931.19 916.29 330.70M 1.70% +2005-05-03 913.82 920.94 923.53 911.14 373.03M -0.50% +2005-05-02 918.42 916.48 918.45 912.43 298.91M 0.78% +2005-04-29 911.3 907.63 914.25 902.88 335.61M -0.70% +2005-04-28 917.73 931.34 931.96 917.71 369.84M -1.34% +2005-04-27 930.16 936.34 936.37 924.44 398.22M -1.51% +2005-04-26 944.46 947.31 949.33 944.3 429.94M -0.18% +2005-04-25 946.17 936.25 946.87 932.76 387.34M 0.57% +2005-04-22 940.79 952.8 952.96 940.78 438.26M 0.18% +2005-04-21 939.14 925.17 941.63 916.74 443.31M 0.19% +2005-04-20 937.36 940.36 948.73 930.06 410.51M 0.53% +2005-04-19 932.45 931.6 936.7 928.77 360.81M 0.81% +2005-04-18 925 930.85 934.37 917.41 367.62M -2.35% +2005-04-15 947.22 954.61 955.38 940.04 378.26M -0.70% +2005-04-14 953.92 973.4 973.86 953.92 419.60M -2.79% +2005-04-13 981.31 985.82 986.82 979.31 438.08M -0.05% +2005-04-12 981.79 982.44 985.99 979.73 477.50M -0.42% +2005-04-11 985.94 988.21 988.5 981.74 411.84M -0.63% +2005-04-08 992.17 995.87 996.9 989.56 489.90M 0.33% +2005-04-07 988.9 991.36 993.03 985.87 571.33M 0.09% +2005-04-06 988 985.65 990.34 975.28 473.79M 0.56% +2005-04-04 982.5 981 984.09 976.28 458.76M 0.06% +2005-04-01 981.9 963.78 982.49 963.57 480.86M 1.68% +2005-03-31 965.68 969.85 970.38 961.54 435.28M 1.07% +2005-03-30 955.45 952.4 957.08 946.41 442.96M -0.37% +2005-03-29 958.96 977.98 978.47 956.34 524.50M -1.92% +2005-03-28 977.7 969.48 981.54 969.48 607.95M 1.28% +2005-03-25 965.3 960.65 965.42 956.45 594.11M 0.94% +2005-03-24 956.33 970.29 972.85 949.98 542.36M -1.08% +2005-03-23 966.81 974.22 980.65 964.08 519.68M -1.39% +2005-03-22 980.41 978.09 986.15 972.94 520.61M 0.12% +2005-03-21 979.27 979.31 986.88 968.95 530.88M -0.05% +2005-03-18 979.72 981.13 988.37 977.29 664.84M -0.03% +2005-03-17 980.05 983.52 988.37 972.9 745.03M -1.32% +2005-03-16 993.13 990.54 997.57 982.22 669.65M 0.00% +2005-03-15 993.13 1,024.08 1,024.34 992.46 741.33M -2.60% +2005-03-14 1,019.69 1,018.33 1,021.30 1,015.17 550.42M -0.30% +2005-03-11 1,022.79 1,006.50 1,022.79 1,006.50 699.41M 2.42% +2005-03-10 998.66 1,007.21 1,012.81 998.66 591.34M -1.00% +2005-03-09 1,008.79 996.86 1,008.79 990.44 532.63M 0.85% +2005-03-08 1,000.28 1,010.62 1,012.40 995.92 588.66M -0.72% +2005-03-07 1,007.50 1,021.63 1,025.08 998.89 599.49M -0.54% +2005-03-04 1,012.96 1,013.79 1,016.18 1,007.68 587.26M 0.20% +2005-03-03 1,010.92 1,008.22 1,015.28 999.86 615.90M 0.34% +2005-03-02 1,007.48 1,015.16 1,015.51 1,003.11 721.28M -0.38% +2005-02-28 1,011.36 1,003.65 1,011.65 999.1 534.15M 1.45% +2005-02-25 996.95 994.01 1,000.26 990.2 531.40M 1.00% +2005-02-24 987.1 972.95 989.27 971.54 581.34M 1.93% +2005-02-23 968.43 968.16 971.71 963.9 483.57M -0.96% +2005-02-22 977.8 988.63 990.62 975.57 631.04M -1.10% +2005-02-21 988.71 992.46 992.46 982.96 629.09M 0.47% +2005-02-18 984.1 969.13 984.1 967.04 543.69M 1.19% +2005-02-17 972.56 972.9 974.77 968.53 511.74M 0.10% +2005-02-16 971.56 973.61 979 965.58 557.30M 0.28% +2005-02-15 968.88 965.74 968.88 961.07 547.94M 0.42% +2005-02-14 964.79 957.22 967.8 954.36 537.09M 1.85% +2005-02-11 947.23 944.28 947.94 936.17 381.95M -0.21% +2005-02-07 949.19 942.15 949.45 941.14 421.37M 1.68% +2005-02-04 933.55 928.21 936.45 926.1 385.53M 0.51% +2005-02-03 928.79 922.43 930.73 921.04 398.29M 0.80% +2005-02-02 921.44 925.98 926.54 918.44 453.66M -0.24% +2005-02-01 923.69 930.16 931.86 923.08 434.70M -0.97% +2005-01-31 932.7 920.99 934.1 920.99 466.83M 1.21% +2005-01-28 921.59 924.09 924.91 915.74 393.17M -0.35% +2005-01-27 924.87 928.67 930.59 920.93 500.47M -0.23% +2005-01-26 927 918.75 930.2 917.09 492.32M 1.30% +2005-01-25 915.1 915.94 918.08 911.26 486.45M -0.87% +2005-01-24 923.11 918.21 928.52 911.75 527.62M 0.38% +2005-01-21 919.61 910.04 920.35 906.23 463.48M 1.13% +2005-01-20 909.37 910.4 914.93 907.51 467.07M -0.75% +2005-01-19 916.27 923.36 926.71 914.3 415.61M -0.47% +2005-01-18 920.57 923.52 926.85 920.08 432.80M -0.27% +2005-01-17 923.08 915.22 925.01 912.68 416.68M 1.99% +2005-01-14 905.1 879.83 905.52 877.44 356.84M 2.21% +2005-01-13 885.54 881.39 886.73 876.72 290.67M 0.63% +2005-01-12 880.03 884.47 886.79 878.03 321.63M -0.48% +2005-01-11 884.29 874.79 884.29 869.91 364.43M 1.16% +2005-01-10 874.18 872.82 875 866.17 275.96M 0.38% +2005-01-07 870.84 876.36 878.89 866.72 294.80M -0.05% +2005-01-06 871.28 878.23 886.31 871.28 394.70M -1.57% +2005-01-05 885.19 874.92 885.2 873.18 343.14M -0.19% +2005-01-04 886.9 890.56 895.4 884.94 331.63M -0.76% +2005-01-03 893.71 896 897.59 890.93 252.57M -0.25% +2004-12-30 895.92 886.2 896.1 885.43 248.58M 1.32% +2004-12-29 884.27 869.23 884.27 868.04 257.90M 0.66% +2004-12-28 878.43 874.53 881.28 872.33 307.69M 0.17% +2004-12-27 876.98 881.82 882.78 873.84 229.73M -0.33% +2004-12-24 879.92 877.4 879.92 872.92 283.18M 0.35% +2004-12-23 876.88 890.32 890.32 873.11 272.30M -0.74% +2004-12-22 883.38 888.2 890.81 880.38 325.40M 0.06% +2004-12-21 882.82 882.9 887.38 876.35 350.62M -0.17% +2004-12-20 884.31 872.3 884.49 870.6 359.90M 1.05% +2004-12-17 875.13 874.23 880.95 868.61 446.43M 0.16% +2004-12-16 873.7 869.92 878.67 868.9 325.69M 0.56% +2004-12-15 868.84 854.99 868.87 853.64 311.21M 2.29% +2004-12-14 849.4 846.02 852.26 842.7 277.26M 0.62% +2004-12-13 844.2 841.34 847.92 838.1 239.84M -0.08% +2004-12-10 844.85 862.16 862.77 841.77 259.80M -1.91% +2004-12-09 861.31 870.61 871.87 855.88 268.37M -1.20% +2004-12-08 871.74 855.53 871.74 855.07 346.29M 1.24% +2004-12-07 861.07 867.83 872.39 861.07 336.16M -1.11% +2004-12-06 870.75 875.53 876.38 867.7 280.85M -1.34% +2004-12-03 882.55 890.59 893.42 877.46 331.02M -0.18% +2004-12-02 884.1 891.14 893.51 882.58 335.56M 0.83% +2004-12-01 876.8 874.47 878.91 871.13 316.63M -0.14% +2004-11-30 878.06 865.78 878.06 857.85 333.12M 1.46% +2004-11-29 865.4 861.17 867.37 855.81 315.90M 0.85% +2004-11-26 858.12 877.82 883.85 856.89 310.25M -1.65% +2004-11-25 872.49 873.87 879.92 871.12 257.88M -0.01% +2004-11-24 872.56 859.5 873.73 855.35 317.70M 1.41% +2004-11-23 860.4 857.51 862.43 851.18 285.33M 1.22% +2004-11-22 849.99 857.33 858.46 844.11 247.64M -1.97% +2004-11-19 867.03 878.59 882.12 863.52 360.72M -1.01% +2004-11-18 875.84 886.38 888.07 874.96 345.30M -1.08% +2004-11-17 885.42 881.26 889.71 876.75 279.05M 1.01% +2004-11-16 876.61 882.97 885.55 875.78 300.18M -0.65% +2004-11-15 882.33 879.88 891.71 876.7 266.42M 0.65% +2004-11-12 876.67 875.48 882.59 870.99 298.81M 1.79% +2004-11-11 861.26 856.66 867.25 855.51 290.88M 0.08% +2004-11-10 860.54 847.53 860.54 847.53 291.73M 1.94% +2004-11-09 844.15 845.49 850.13 840.24 342.57M -0.23% +2004-11-08 846.11 865.65 865.94 845.79 269.26M -1.69% +2004-11-05 860.68 862.44 865.38 857.74 277.64M 1.11% +2004-11-04 851.2 860.19 860.19 851.2 267.15M -1.14% +2004-11-03 861.05 848.83 861.16 844.27 255.52M 1.70% +2004-11-02 846.67 839.59 849.71 838.39 272.10M 1.32% +2004-11-01 835.66 832.52 842.16 831.32 221.46M 0.10% +2004-10-29 834.84 826.89 835.26 823.07 248.66M 0.16% +2004-10-28 833.54 825.85 833.54 821.54 280.80M 2.92% +2004-10-27 809.91 820.73 822.3 803.72 303.32M -0.47% +2004-10-26 813.7 812.18 817 809.79 260.61M 0.69% +2004-10-25 808.14 816.11 816.54 801.01 274.80M -2.42% +2004-10-22 828.17 824.12 832.1 822.2 272.42M 0.92% +2004-10-21 820.63 830.24 831.05 814.64 325.42M -0.96% +2004-10-20 828.61 851.42 851.43 827.68 385.41M -3.17% +2004-10-19 855.77 860.87 863.75 851.92 322.59M 0.88% +2004-10-18 848.27 845 851.97 840.6 296.29M 0.75% +2004-10-15 841.94 837.96 849.92 833.45 288.64M -0.55% +2004-10-14 846.63 849.09 852.56 839.87 267.52M -1.12% +2004-10-13 856.18 863.26 866.07 852.65 319.03M -0.22% +2004-10-12 858.09 878.25 878.56 856.67 373.01M -2.61% +2004-10-11 881.11 876.56 882.05 873.16 370.25M -0.03% +2004-10-08 881.38 877.89 892.12 877.34 458.79M -0.45% +2004-10-07 885.33 887.39 891.25 878.8 344.41M -0.24% +2004-10-06 887.45 885.94 896.24 879.58 391.26M 0.29% +2004-10-05 884.84 882.5 887.61 876.56 368.88M 0.45% +2004-10-04 880.84 859.12 880.84 858.92 358.52M 4.12% +2004-10-01 846.01 835.5 846.01 834.75 296.49M 1.31% +2004-09-30 835.09 829.93 836.54 827.17 290.82M 0.36% +2004-09-24 832.1 828.78 836.38 823.05 335.36M 0.29% +2004-09-23 829.68 829.32 834 824.85 378.87M -0.65% +2004-09-22 835.1 861.8 863.19 835.1 362.68M -2.57% +2004-09-21 857.15 859.2 861.31 854.1 358.42M 0.03% +2004-09-20 856.87 849.46 862.98 849.45 332.12M 1.03% +2004-09-17 848.11 854.35 859.57 846.08 317.27M -0.85% +2004-09-16 855.38 846.08 863.12 844.06 434.92M 0.56% +2004-09-15 850.63 851.52 856.39 848.79 429.06M -0.09% +2004-09-14 851.42 857.74 859.93 848.08 439.64M -0.06% +2004-09-13 851.91 842.15 852.06 841.41 396.94M 1.86% +2004-09-10 836.34 826.06 837.37 816.64 354.41M 1.76% +2004-09-09 821.88 815.65 823.19 809.03 452.86M 0.74% +2004-09-08 815.85 820.18 828.38 815.33 391.33M -0.36% +2004-09-07 818.8 822.29 824.96 817.68 436.80M -0.66% +2004-09-06 824.21 823.64 824.98 817.18 357.22M 0.43% +2004-09-03 820.69 826 826.26 814.09 398.40M -0.38% +2004-09-02 823.83 818.69 823.83 815.74 394.24M 0.79% +2004-09-01 817.36 803.51 817.37 801.58 345.05M 1.72% +2004-08-31 803.57 800.62 805.26 797.62 346.46M -0.20% +2004-08-30 805.19 811.55 815.05 802.75 333.64M -0.63% +2004-08-27 810.3 812.65 814.05 806.75 307.37M 0.01% +2004-08-26 810.21 808.11 813.77 808.11 285.53M 0.78% +2004-08-25 803.97 791 804.83 790.17 262.67M 1.47% +2004-08-24 792.34 791.38 793.5 781.46 267.16M 0.60% +2004-08-23 787.65 792.5 796.84 783.5 255.38M 0.00% +2004-08-20 787.64 785.82 789.23 783.06 295.74M -0.11% +2004-08-19 788.53 780.26 789.78 780.26 383.46M 1.98% +2004-08-18 773.19 772.84 776.15 768.94 332.49M 0.28% +2004-08-17 771.03 782.59 783.48 768.76 302.59M -0.36% +2004-08-16 773.85 774.29 777.96 767.26 307.76M -0.28% +2004-08-13 776.02 762.81 777.84 761.61 372.51M 1.22% +2004-08-12 766.7 755.43 767.03 753.67 321.75M 1.81% +2004-08-11 753.06 752.6 758.61 751.26 378.49M 0.59% +2004-08-10 748.62 738.92 748.63 738.36 338.09M 0.87% +2004-08-09 742.13 728.66 742.61 724.5 274.59M 1.11% +2004-08-06 733.95 733.76 745.05 733.24 312.68M -1.26% +2004-08-05 743.35 730.64 743.37 726.87 394.29M 1.91% +2004-08-04 729.41 719.61 729.41 713.99 283.78M 0.41% +2004-08-03 726.44 726.88 728.13 722.46 301.67M 0.95% +2004-08-02 719.59 730.61 730.64 719.59 282.25M -2.14% +2004-07-30 735.34 737.92 741.32 734.15 288.54M 0.65% +2004-07-29 730.61 742.58 742.58 730.47 326.28M -1.86% +2004-07-28 744.42 747.02 748.82 740.19 420.81M 0.80% +2004-07-27 738.51 735.22 739.6 726.71 368.90M 0.31% +2004-07-26 736.21 730.15 739.56 729.8 307.95M -0.18% +2004-07-23 737.51 742.51 743.65 733.74 337.07M -0.69% +2004-07-22 742.63 738.98 744.5 733.41 435.15M -1.42% +2004-07-21 753.32 750.59 756.44 747.89 422.74M 2.21% +2004-07-20 737 742.24 745.41 737 334.96M -1.79% +2004-07-19 750.4 730.58 750.4 729.57 267.80M 1.49% +2004-07-16 739.39 728.37 741.41 717.77 348.15M 0.91% +2004-07-15 732.74 735.85 739.07 720.92 369.25M -0.52% +2004-07-14 736.57 745.43 751.6 734.85 331.12M -1.91% +2004-07-13 750.95 753.03 753.21 740.16 397.54M 0.63% +2004-07-12 746.27 752.71 757.9 740.98 334.23M -0.16% +2004-07-09 747.46 745.09 751.92 741.26 309.48M 0.51% +2004-07-08 743.64 753.68 759.71 743.64 346.30M -2.39% +2004-07-07 761.88 742.21 761.93 735.72 395.04M 0.45% +2004-07-06 758.47 753.14 763.93 751.26 400.15M 0.23% +2004-07-05 756.72 754.16 758.72 744.39 400.91M 0.17% +2004-07-02 755.42 764.38 764.54 754.26 431.88M -2.91% +2004-07-01 778.03 784.85 792.77 776.35 314.99M -0.99% +2004-06-30 785.79 783.24 787.6 777.73 400.19M 0.91% +2004-06-29 778.72 766.82 780.57 763.34 295.06M 1.01% +2004-06-28 770.95 777.85 780.31 764.29 279.50M -1.04% +2004-06-25 779.03 763.02 780 760.57 305.36M 2.08% +2004-06-24 763.13 752.64 763.42 747.51 373.28M 3.28% +2004-06-23 738.93 753.28 755.88 737.23 368.50M -1.01% +2004-06-22 746.48 744.86 749.26 732.79 327.22M -0.38% +2004-06-21 749.3 745.22 758.58 743.69 376.09M 1.02% +2004-06-18 741.73 751.69 754.05 732.89 379.82M -2.42% +2004-06-17 760.09 756.92 760.1 742.47 361.07M 1.03% +2004-06-16 752.34 756.33 769.66 746.48 369.90M 0.03% +2004-06-15 752.1 747.54 752.54 729.06 481.76M 1.80% +2004-06-14 738.79 744.25 761.29 737.65 377.98M -1.70% +2004-06-11 751.53 780.16 780.41 748.34 458.72M -3.93% +2004-06-10 782.3 785.83 794.16 776.61 444.56M -1.54% +2004-06-09 794.53 816.93 820.68 794.1 603.58M -1.83% +2004-06-08 809.31 817.11 820.87 804.43 356.05M -0.02% +2004-06-07 809.45 788.41 809.51 788.41 390.67M 3.68% +2004-06-04 780.74 772.94 781.96 764.93 421.77M 1.39% +2004-06-03 770.06 810.98 812.54 770.06 465.57M -4.27% +2004-06-02 804.39 808.84 811.59 797.68 263.38M -1.40% +2004-06-01 815.77 807.55 817 804.31 315.87M 1.48% +2004-05-31 803.84 811.46 811.59 793.77 288.48M -1.55% +2004-05-28 816.51 811.54 816.64 805.21 357.72M 1.75% +2004-05-27 802.46 802.4 810.69 797.11 293.07M 2.35% +2004-05-25 784.06 791.38 791.67 776.71 331.75M -1.95% +2004-05-24 799.64 795.99 802.04 790.73 302.77M 1.69% +2004-05-21 786.36 780.99 786.36 768.63 324.17M 2.42% +2004-05-20 767.79 766.04 782.92 757.49 357.50M -1.31% +2004-05-19 777.95 752.5 784.14 751.59 379.67M 4.85% +2004-05-18 741.99 724.68 748.26 716.95 383.58M 1.78% +2004-05-17 728.98 766.56 774.39 723.51 371.69M -5.14% +2004-05-14 768.46 798.8 802.32 759.65 372.34M -2.74% +2004-05-13 790.13 815.28 816.26 790.13 395.04M -3.30% +2004-05-12 817.09 802.88 820.72 801.28 387.17M 3.30% +2004-05-11 791.02 789.54 802.29 776.72 362.90M 0.04% +2004-05-10 790.68 831.1 831.37 771.31 403.02M -5.73% +2004-05-07 838.74 837.73 843.01 819.61 372.06M 0.13% +2004-05-06 837.68 864.52 865.1 836.15 359.54M -3.44% +2004-05-04 867.48 871.57 876.3 865.68 376.76M 0.16% +2004-05-03 866.11 863.03 867.25 856.84 331.73M 0.38% +2004-04-30 862.84 867.99 875.51 854.39 378.72M -1.44% +2004-04-29 875.41 890.61 896.45 872.63 442.77M -2.93% +2004-04-28 901.83 917.32 919.86 901.82 373.38M -1.49% +2004-04-27 915.47 918.82 921.42 911.56 435.46M -0.46% +2004-04-26 919.74 935.01 935.28 919.27 388.05M -1.74% +2004-04-23 936.06 938.25 939.52 929.8 480.36M 1.30% +2004-04-22 924.01 931.09 933.84 921.97 519.75M -0.64% +2004-04-21 929.95 910.68 931.21 910.68 554.00M 1.20% +2004-04-20 918.9 909.91 919.13 902.47 456.84M 1.86% +2004-04-19 902.1 900.48 902.1 891.27 476.14M 0.36% +2004-04-16 898.88 903.84 908.72 897.73 391.73M -1.90% +2004-04-14 916.31 909.95 919.38 907.36 407.16M -0.14% +2004-04-13 917.63 925.19 927.67 916.2 468.92M -0.13% +2004-04-12 918.86 905.44 926.07 905.44 366.19M 1.48% +2004-04-09 905.44 910.48 910.48 901.24 352.12M -1.25% +2004-04-08 916.86 913.52 916.86 908.07 431.84M 0.76% +2004-04-07 909.93 906.78 915.13 903.24 528.21M 0.41% +2004-04-06 906.19 899.43 906.43 898 491.56M 2.55% +2004-04-02 883.69 886.09 889.6 882.82 541.84M 0.11% +2004-04-01 882.75 878.78 883.23 875.09 294.60M 0.26% +2004-03-31 880.5 881.75 883.88 868.41 327.69M 0.81% +2004-03-30 873.46 879.41 879.41 870.86 287.74M -0.14% +2004-03-29 874.67 868.1 878.37 867.21 335.58M 1.24% +2004-03-26 863.95 866.29 873.01 861.63 303.97M 1.24% +2004-03-25 853.38 862.3 868.78 849.56 357.26M -0.97% +2004-03-24 861.72 860.39 867.15 856.54 311.09M -0.51% +2004-03-23 866.17 854.92 868.99 849.76 383.76M 0.29% +2004-03-22 863.69 878.62 881 862.63 371.61M -2.22% +2004-03-19 883.33 874.57 883.33 868.97 425.08M 1.20% +2004-03-18 872.82 879.22 879.56 869.09 488.46M 0.05% +2004-03-17 872.38 858.15 872.78 857.29 524.44M 2.62% +2004-03-16 850.13 843.83 850.15 838.11 440.15M -0.25% +2004-03-15 852.26 855.84 857.96 848.23 383.66M 0.41% +2004-03-12 848.8 866.72 867.35 822.05 655.65M -2.43% +2004-03-11 869.93 869.67 878.1 866.33 468.74M -0.70% +2004-03-10 876.02 887.11 890.33 874.58 457.32M -1.75% +2004-03-09 891.58 891.1 893.73 888.46 474.38M -0.95% +2004-03-08 900.1 909.15 910.67 899.07 506.52M -0.58% +2004-03-05 905.38 907.21 909.08 904.01 515.73M -0.23% +2004-03-04 907.43 898.16 908.82 896.76 589.05M 1.30% +2004-03-03 895.81 897.49 900.44 895.52 554.72M -0.38% +2004-03-02 899.21 892.57 899.99 892.38 489.08M 1.79% +2004-02-27 883.42 865.51 883.42 861.86 458.65M 2.15% +2004-02-26 864.86 870.31 873.15 861.77 522.86M -0.23% +2004-02-25 866.87 865.22 870.03 862.97 524.66M 0.26% +2004-02-24 864.59 872.45 876.71 864.34 549.39M -1.47% +2004-02-23 877.52 874.93 881.43 867.99 476.21M 0.00% +2004-02-20 877.49 875.76 879.63 872.42 475.49M -0.47% +2004-02-19 881.65 880.68 884.89 874.75 734.77M 0.52% +2004-02-18 877.1 889.23 890.51 877.1 370.52M -0.87% +2004-02-17 884.8 884.15 888.73 880.87 435.76M 0.40% +2004-02-16 881.28 879.23 885.65 876.56 437.97M -0.10% +2004-02-13 882.18 876.06 883.35 870.08 385.31M 0.48% +2004-02-12 877.95 882.04 882.39 872.27 444.12M 0.18% +2004-02-11 876.34 870.54 877.72 870.24 475.30M 1.10% +2004-02-10 866.8 866.06 869.62 862.85 450.04M 0.23% +2004-02-09 864.77 860.9 866.87 859.58 475.22M 1.71% +2004-02-06 850.23 842.16 853.58 839.43 541.54M 1.11% +2004-02-05 840.92 835.77 842.44 834.73 635.92M 0.65% +2004-02-04 835.5 838.52 842.6 834.7 378.60M -0.52% +2004-02-03 839.87 853.13 853.13 837.63 461.98M -1.76% +2004-02-02 854.89 850.28 855.43 847.74 425.19M 0.75% +2004-01-30 848.5 854.21 859.13 846.05 447.36M -0.58% +2004-01-29 853.47 851.7 854.82 847.98 365.35M -0.71% +2004-01-28 859.59 860.37 869.21 859.08 432.89M -0.40% +2004-01-27 863.03 873.61 873.61 860.88 437.71M -0.69% +2004-01-26 869.04 867.65 871.94 861.82 494.02M 0.89% +2004-01-20 861.37 854.03 864.26 853.05 364.45M 0.53% +2004-01-19 856.8 854.96 859.34 851.34 404.25M 1.04% +2004-01-16 847.95 853.67 854.46 845.4 424.96M 0.27% +2004-01-15 845.66 849.02 852.19 841.84 388.39M -0.47% +2004-01-14 849.62 847.27 855.29 844.55 453.00M 0.14% +2004-01-13 848.43 855.42 855.45 844.82 400.18M -0.28% +2004-01-12 850.79 843.96 853.5 840.11 443.94M 0.65% +2004-01-09 845.27 835.42 849.5 835.05 543.29M 2.56% +2004-01-08 824.15 831.1 839.28 824.15 428.76M -0.35% +2004-01-07 827.07 826.08 831.07 825.23 404.56M 0.44% +2004-01-06 823.43 831.26 831.26 819.53 484.06M -0.08% +2004-01-05 824.1 817.28 825.43 816.55 408.26M 0.35% +2004-01-02 821.26 816.26 821.87 813.63 307.49M 1.30% +2003-12-30 810.71 802.5 811.89 800.15 385.85M 2.31% +2003-12-29 792.44 779.24 792.44 779.24 282.39M 0.46% +2003-12-26 788.85 791.39 794.78 786.11 414.25M -0.47% +2003-12-24 792.55 808.41 808.58 792.37 503.66M -1.16% +2003-12-23 801.88 809.9 812.75 801.62 406.07M -0.33% +2003-12-22 804.54 809.57 815.55 804.53 344.95M -0.82% +2003-12-19 811.2 814.89 817.5 809.17 480.45M 0.46% +2003-12-18 807.5 803.6 808.94 797.46 493.07M 0.93% +2003-12-17 800.09 816.98 817.39 799.82 479.49M -1.32% +2003-12-16 810.79 807.32 817.56 804.17 462.74M -1.38% +2003-12-15 822.16 821.62 824.26 814.73 404.61M 1.99% +2003-12-12 806.08 806.42 810.68 801.33 423.44M 1.89% +2003-12-11 791.13 797.12 805.81 791.13 424.78M -0.44% +2003-12-10 794.64 774.53 794.64 774.04 454.61M 0.93% +2003-12-09 787.35 790.52 793.13 784.6 398.09M 0.32% +2003-12-08 784.8 780.23 791.77 777.08 339.97M -0.58% +2003-12-05 789.41 802.71 802.86 789.41 426.51M -1.95% +2003-12-04 805.13 805.1 809.68 800.31 493.94M -0.40% +2003-12-03 808.34 807.17 816.02 801.08 440.58M 0.07% +2003-12-02 807.78 813.49 813.95 806.3 531.99M 0.05% +2003-12-01 807.39 796.36 811.49 790.8 584.98M 1.41% +2003-11-28 796.18 783.17 797.07 783.17 597.54M 1.85% +2003-11-27 781.68 783.13 784.86 776.4 502.46M -0.12% +2003-11-26 782.65 769.76 783.8 769.3 532.14M 1.89% +2003-11-25 768.11 768.1 770.28 761.98 526.45M 1.92% +2003-11-24 753.65 765.82 769.6 752.14 577.95M -2.22% +2003-11-21 770.78 764.12 777.96 762.36 624.92M 0.17% +2003-11-20 769.45 775.19 778.1 763.67 605.28M -0.29% +2003-11-19 771.7 785.28 785.28 769.43 717.18M -3.65% +2003-11-18 800.97 794.24 801.2 787.6 642.40M 0.82% +2003-11-17 794.47 803.48 803.95 790.14 504.10M -1.90% +2003-11-14 809.89 809.94 818.34 807.67 597.55M -0.40% +2003-11-13 813.11 805.79 813.11 803.93 510.31M 2.11% +2003-11-12 796.31 788.91 798.33 786 509.12M 1.08% +2003-11-11 787.77 788.34 790.11 782.03 504.10M -1.10% +2003-11-10 796.56 800.98 802.32 788.65 537.18M -0.93% +2003-11-07 804.05 796.58 804.05 789.97 469.09M 1.77% +2003-11-06 790.04 809.92 811.97 790.04 610.74M -1.92% +2003-11-05 805.51 796.36 806.79 794.58 604.29M 1.19% +2003-11-04 796.06 800.42 802.66 790.99 606.37M 0.52% +2003-11-03 791.96 783.08 793.53 778.04 434.45M 1.23% +2003-10-31 782.36 787.95 789.46 775.38 484.31M -0.46% +2003-10-30 785.94 784.78 787.82 778.42 471.88M 0.81% +2003-10-29 779.66 787.61 793.35 779.66 567.93M 0.55% +2003-10-28 775.36 760.8 782.31 759.56 491.64M 1.81% +2003-10-27 761.61 752.82 761.61 750.5 412.85M 1.80% +2003-10-24 748.17 752.31 759.55 743.38 362.66M -0.79% +2003-10-23 754.14 764.36 768.31 750.16 428.50M -3.23% +2003-10-22 779.28 780.54 784.14 773.3 486.36M -0.08% +2003-10-21 779.89 780.56 785.02 772.91 448.31M 0.44% +2003-10-20 776.44 766.33 777.97 765.13 473.20M 1.13% +2003-10-17 767.75 776.99 783.08 767.75 519.24M -1.19% +2003-10-16 776.97 759.12 776.97 758.07 519.72M 1.67% +2003-10-15 764.23 771.38 773.13 759.86 462.56M -0.30% +2003-10-14 766.52 763.62 772.29 762.96 529.58M 1.25% +2003-10-13 757.02 754.5 764.33 747.02 453.89M -0.11% +2003-10-10 757.89 735.25 759.6 735.25 445.80M 2.95% +2003-10-09 736.16 723.13 736.16 722.94 603.00M 1.85% +2003-10-08 722.76 731.12 731.45 721.29 316.71M -0.60% +2003-10-07 727.09 725.21 727.37 722.38 402.77M 0.55% +2003-10-06 723.13 723.47 726.77 719.33 393.28M 1.10% +2003-10-02 715.24 716.27 718.36 708.03 451.45M 1.55% +2003-10-01 704.29 690.47 704.29 688.62 434.30M 0.97% +2003-09-30 697.52 701.75 709.16 697.52 461.26M 0.21% +2003-09-29 696.06 697.26 698.77 688.07 379.96M -0.19% +2003-09-26 697.4 704.01 711.5 697.13 431.81M -2.26% +2003-09-25 713.52 707.58 714.56 699.83 412.76M -1.54% +2003-09-24 724.7 721 725.49 715.86 419.84M 0.82% +2003-09-23 718.84 713.67 719.71 702.31 475.53M 0.55% +2003-09-22 714.89 741.54 741.68 714.75 426.50M -4.46% +2003-09-19 748.25 766.23 767.05 745.16 443.02M -1.31% +2003-09-18 758.18 768.39 769.28 756.73 411.54M -1.10% +2003-09-17 766.59 771.61 772.35 764.46 469.80M 0.39% +2003-09-16 763.63 751.95 764.12 751.53 479.46M 1.33% +2003-09-15 753.61 764.68 767.27 753.61 411.24M -1.80% +2003-09-09 767.46 763.36 775.88 763.36 408.45M 0.95% +2003-09-08 760.25 759.49 761.91 756.01 343.38M -0.17% +2003-09-05 761.55 766.43 768.9 759.81 376.79M -0.34% +2003-09-04 764.15 768.1 769.98 763.87 407.01M -0.28% +2003-09-03 766.32 770.87 771.78 763.35 424.95M -0.02% +2003-09-02 766.5 768.43 768.91 763.34 493.04M 0.31% +2003-09-01 764.11 763.22 765.64 759.36 370.54M 0.61% +2003-08-29 759.47 756.76 760.09 746.92 431.26M 0.88% +2003-08-28 752.81 763.46 765.27 749.34 461.04M -0.81% +2003-08-27 758.98 757.72 763.99 756.04 497.01M 0.79% +2003-08-26 753 754.23 755.63 749.2 426.88M -0.49% +2003-08-25 756.73 754.17 760.85 752.34 419.63M 0.27% +2003-08-22 754.72 754.88 759.15 751.7 506.64M 0.05% +2003-08-21 754.34 741.7 754.34 741.7 534.41M 2.33% +2003-08-20 737.2 740.44 745.03 736.64 497.97M -0.40% +2003-08-19 740.13 745.65 745.77 738 614.97M 1.37% +2003-08-18 730.1 728.92 734.81 727.56 498.36M 0.43% +2003-08-14 727.01 714.2 727.01 713.46 482.91M 1.95% +2003-08-13 713.08 705.58 713.81 704.93 407.92M 1.68% +2003-08-12 701.3 707.01 708.08 699.94 366.11M -0.47% +2003-08-11 704.58 700.41 704.59 693.7 398.68M 0.06% +2003-08-08 704.14 710.54 712.31 704.14 418.31M -0.80% +2003-08-07 709.81 709.57 709.82 703.05 412.24M 0.27% +2003-08-06 707.88 710.87 713.32 705.86 464.49M -1.93% +2003-08-05 721.84 723.15 726.3 720.64 481.03M 0.46% +2003-08-04 718.54 719.57 724.17 717.46 439.40M -1.20% +2003-08-01 727.26 718.84 728.38 718.25 457.00M 1.93% +2003-07-31 713.52 716.5 718.49 710.01 388.89M -0.09% +2003-07-30 714.15 721.66 724.23 714.07 502.18M -1.13% +2003-07-29 722.33 718.42 722.47 715.01 566.86M 0.63% +2003-07-28 717.8 715.44 719.21 714.42 466.94M 1.80% +2003-07-25 705.09 698.53 705.6 696.64 489.04M 0.31% +2003-07-24 702.94 693.15 705.53 690.59 732.72M 1.03% +2003-07-23 695.74 702.71 703.82 693.04 571.57M -0.57% +2003-07-22 699.7 691.43 699.99 691.43 707.48M 0.89% +2003-07-21 693.5 699.12 702.84 692.12 662.57M -0.84% +2003-07-18 699.35 700.52 707.43 697.67 546.27M -2.39% +2003-07-16 716.48 720.89 722.85 709.55 589.35M 0.42% +2003-07-15 713.45 723.08 724.53 712.36 719.79M -0.92% +2003-07-14 720.1 709.09 720.59 705.4 559.54M 2.27% +2003-07-11 704.15 694.14 704.54 691.59 560.48M 0.52% +2003-07-10 700.51 701.43 710.26 700.49 577.87M -0.71% +2003-07-09 705.5 708.55 710.28 704.34 543.85M -0.40% +2003-07-08 708.34 715.54 715.8 706.12 568.61M 0.58% +2003-07-07 704.29 699.32 704.31 696.76 439.45M 1.59% +2003-07-04 693.25 687.03 693.95 684.64 442.80M 0.93% +2003-07-03 686.83 696.54 699.34 684.94 544.33M 0.15% +2003-07-02 685.8 682.57 687.04 680.68 482.62M 1.64% +2003-07-01 674.75 666.45 674.75 663.35 344.51M 0.72% +2003-06-30 669.93 673.66 674.9 666.91 320.73M -1.09% +2003-06-27 677.28 682.14 686.18 675.48 486.11M 0.23% +2003-06-26 675.75 668.32 679.57 667.72 461.92M 0.26% +2003-06-25 674.03 665.98 674.96 665.88 505.22M 1.51% +2003-06-24 664.01 664.4 665.63 659.77 451.36M -1.57% +2003-06-23 674.59 685.97 686.6 673.33 471.99M -1.69% +2003-06-20 686.22 684.04 690.7 683.76 534.52M -0.62% +2003-06-19 690.49 681.03 690.59 679.06 588.42M 2.18% +2003-06-18 675.75 673.84 681.38 672.52 584.10M 0.16% +2003-06-17 674.66 673.76 677.58 670.33 661.65M 2.56% +2003-06-16 657.82 661.6 664.01 655.86 432.73M -1.12% +2003-06-13 665.24 663.1 670.2 655.76 503.05M 1.11% +2003-06-12 657.95 658.43 661.89 653.73 611.95M 1.02% +2003-06-11 651.29 651.93 657.92 650.27 497.48M 0.24% +2003-06-10 649.75 645.41 652.9 644.18 361.33M -0.09% +2003-06-09 650.35 640.58 651.16 638.31 351.40M 1.24% +2003-06-05 642.38 647.72 648.35 641.58 521.56M 0.33% +2003-06-04 640.27 642.35 642.79 632.47 442.21M 0.52% +2003-06-03 636.94 641.74 643.69 633.56 494.56M -1.81% +2003-06-02 648.71 643.93 649.69 642.61 514.96M 2.41% +2003-05-30 633.42 632.15 635.81 627.02 470.15M 0.16% +2003-05-29 632.43 624.1 636.2 623.01 454.45M 0.65% +2003-05-28 628.36 629.19 630.92 622.53 603.93M 2.29% +2003-05-27 614.3 619.86 620 609.05 470.04M -0.54% +2003-05-26 617.65 611.15 621.65 607.76 483.85M 1.00% +2003-05-23 611.51 602.8 612.07 601.03 441.17M 2.71% +2003-05-22 595.38 599.06 607.98 591.73 449.00M -0.86% +2003-05-21 600.57 599.55 603.24 596.29 442.31M -0.25% +2003-05-20 602.08 585.86 602.09 584.62 421.52M 0.96% +2003-05-19 596.36 603.77 603.77 592.84 350.45M -2.37% +2003-05-16 610.81 619.12 622.64 607.74 506.44M -1.38% +2003-05-15 619.35 613.63 620.45 605.62 634.67M 1.54% +2003-05-14 609.97 610.63 616.82 606.06 484.39M -0.67% +2003-05-13 614.07 631.82 633.81 613.25 614.46M -2.69% +2003-05-12 631.04 631.9 637.19 630.14 655.92M 1.93% +2003-05-09 619.11 612.25 619.25 608.41 588.22M 0.17% +2003-05-07 618.08 610.87 618.48 606.88 513.43M 2.28% +2003-05-06 604.33 603.05 609.72 602.29 570.75M 1.15% +2003-05-02 597.44 600.47 602.62 582.87 437.58M -0.32% +2003-04-30 599.35 597.23 604.21 593.16 452.15M 0.33% +2003-04-29 597.36 580.44 599.1 579.11 529.78M 4.98% +2003-04-28 569.02 559.03 573.34 556.15 467.20M 0.42% +2003-04-25 566.63 578.2 578.2 560.53 660.78M -3.69% +2003-04-24 588.35 598.2 600.93 584.43 692.37M -1.63% +2003-04-23 598.09 609.2 611.92 597.93 747.94M -0.87% +2003-04-22 603.32 614.98 614.98 601.85 773.19M -2.82% +2003-04-21 620.83 623.89 627.5 615.77 752.36M -0.63% +2003-04-18 624.77 623.17 625.13 616.29 839.91M 1.97% +2003-04-17 612.72 614.67 619.62 611.94 789.83M -1.39% +2003-04-16 621.34 616.32 625.01 614.45 894.67M 2.70% +2003-04-15 604.99 606.6 608.19 599.15 789.49M 1.78% +2003-04-14 594.4 590.04 603.41 588.91 719.57M 1.96% +2003-04-11 582.97 577.09 597.02 574.3 900.31M 0.91% +2003-04-10 577.73 569.51 578.56 565.83 741.40M 1.45% +2003-04-09 569.47 581.3 582.6 569.47 761.95M -3.04% +2003-04-08 587.32 576.46 593.09 574.16 861.43M 0.24% +2003-04-07 585.9 566.93 589.34 563.26 796.94M 5.00% +2003-04-04 558.01 540.26 558.84 536.7 550.50M 2.34% +2003-04-03 545.24 555.73 556.21 543.58 626.89M 0.43% +2003-04-02 542.92 540.92 543.54 533.13 639.60M 0.81% +2003-04-01 538.56 529.07 538.68 525.51 525.13M 0.53% +2003-03-31 535.7 547.75 549.32 534.23 545.04M -3.71% +2003-03-28 556.33 552.13 556.33 544.67 484.31M 1.29% +2003-03-27 549.26 550.54 551.8 546.46 604.57M -1.00% +2003-03-26 554.79 562.2 565.5 551.41 890.66M -0.03% +2003-03-25 554.98 550.55 558.44 550.28 882.06M -2.61% +2003-03-24 569.85 579.08 579.08 568.27 876.05M -1.03% +2003-03-21 575.77 569.67 576.95 565.34 822.45M 1.29% +2003-03-20 568.46 553.63 568.66 548.45 1.08B 4.92% +2003-03-19 541.78 534.86 546.68 534.64 615.59M 0.83% +2003-03-18 537.31 536.69 539.3 526.86 682.90M 4.28% +2003-03-17 515.24 535.79 535.79 512.3 640.10M -4.17% +2003-03-14 537.65 547.29 548.45 534.51 758.92M 1.10% +2003-03-13 531.78 530.86 531.78 514.43 679.69M -0.01% +2003-03-12 531.81 531.17 534.76 524.53 793.80M -0.14% +2003-03-11 532.53 531.78 538.62 530.55 657.88M -2.15% +2003-03-10 544.24 545.54 548.29 541.29 607.06M -0.33% +2003-03-07 546.02 547.89 555.38 544.09 635.05M -1.68% +2003-03-06 555.33 564.74 564.87 551.8 735.62M -0.88% +2003-03-05 560.26 567.3 567.53 557.68 764.03M -2.83% +2003-03-04 576.58 581.09 581.68 573.15 584.63M -2.28% +2003-03-03 590.04 578.5 590.55 577.54 605.61M 2.54% +2003-02-28 575.43 586.07 587.94 573.3 596.29M -1.21% +2003-02-27 582.46 580.91 585.33 576.07 562.68M -1.32% +2003-02-26 590.26 594.42 597.69 588.94 567.69M -0.34% +2003-02-25 592.25 604.67 605.34 592.25 524.94M -3.90% +2003-02-24 616.29 608.77 619.45 608.77 615.30M 2.10% +2003-02-21 603.6 605.26 605.26 597.04 798.92M -0.32% +2003-02-20 605.51 601.29 606.22 597.97 1.04B 0.78% +2003-02-19 600.83 613.15 616.79 600.51 531.01M -0.43% +2003-02-18 603.45 602.57 606.4 593.76 547.23M 0.26% +2003-02-17 601.87 590.39 602.23 588.22 648.04M 4.63% +2003-02-14 575.24 574.89 577.09 567.46 533.85M -0.07% +2003-02-13 575.67 584.97 585.74 572.42 402.03M -1.31% +2003-02-12 583.29 572.87 583.29 572.46 353.61M 1.27% +2003-02-11 575.98 582.47 585.71 561.69 563.28M -0.22% +2003-02-10 577.25 573.09 579.71 571.96 459.06M -0.04% +2003-02-07 577.48 587.68 587.7 571.2 466.70M -2.04% +2003-02-06 589.5 601.74 603.55 586.43 519.87M -1.86% +2003-02-05 600.68 598.34 606.7 595.39 755.85M -0.51% +2003-02-04 603.78 602.29 605.59 596.78 709.18M 0.56% +2003-02-03 600.41 591.88 602.85 586.14 425.27M 1.44% +2003-01-30 591.86 589.07 593.7 586.03 510.75M 1.46% +2003-01-29 583.35 601.25 602.18 581.13 562.76M -2.87% +2003-01-28 600.56 590.54 600.56 589.51 345.21M 1.26% +2003-01-27 593.09 597.82 597.82 587.72 384.23M -2.68% +2003-01-24 609.43 625.69 629.79 604.74 444.64M -2.52% +2003-01-23 625.18 622.54 626.98 615.11 507.65M 0.43% +2003-01-22 622.49 627.11 631.66 617.43 525.28M -1.64% +2003-01-21 632.86 635.67 636.04 624.46 470.96M -0.26% +2003-01-20 634.5 627.78 634.91 626.41 480.82M -0.31% +2003-01-17 636.46 640.31 649.1 636.46 640.39M -1.89% +2003-01-16 648.69 639.56 649.54 635.79 484.26M 0.06% +2003-01-15 648.29 656.23 659.05 643.52 582.28M -0.27% +2003-01-14 650.05 645.66 652.63 639.91 712.86M 0.31% +2003-01-13 648.06 627.01 648.06 624.46 847.85M 3.14% +2003-01-10 628.36 643.28 644.48 618.68 700.71M -0.32% +2003-01-09 630.4 643.5 644.43 630.4 627.18M -3.27% +2003-01-08 651.72 655.97 660.39 650.93 604.87M -0.07% +2003-01-07 652.2 679 679.3 652.14 690.12M -2.18% +2003-01-06 666.71 665.1 667.71 657.61 721.80M 0.85% +2003-01-03 661.1 651.59 662.4 649.62 1.01B 4.08% +2003-01-02 635.17 633.03 637.1 623.75 742.86M 1.21% +2002-12-30 627.55 652.07 652.07 613.76 650.41M -4.47% +2002-12-27 656.92 658.23 668.1 655.69 798.04M -2.23% +2002-12-26 671.89 674.4 679.47 667.1 775.64M -0.87% +2002-12-24 677.82 688.24 692.07 673.98 728.62M -1.96% +2002-12-23 691.38 711.72 713.32 690.23 742.90M -2.55% +2002-12-20 709.44 705.05 712.5 702.62 901.07M 0.03% +2002-12-18 709.22 698.75 711.81 695.56 1.24B 0.67% +2002-12-17 704.49 703.75 705.56 701.95 1.14B 1.74% +2002-12-16 692.42 698.54 700.48 690.81 859.63M -2.22% +2002-12-13 708.13 709.83 711.56 701.56 579.53M -1.01% +2002-12-12 715.38 702.91 715.38 701.6 1.17B 2.40% +2002-12-11 698.61 705.26 707.53 695.86 816.29M -0.55% +2002-12-10 702.44 696.65 705.43 695.34 742.22M -0.94% +2002-12-09 709.11 720.22 722.45 705.67 956.29M -1.25% +2002-12-06 718.09 716.13 723.09 712.62 677.45M -0.65% +2002-12-05 722.76 715.73 722.79 708.45 572.61M 1.16% +2002-12-04 714.5 724.72 725.25 713.2 675.22M -3.00% +2002-12-03 736.57 730.74 737.7 726.89 924.64M 0.88% +2002-12-02 730.16 724.99 731.47 719.95 741.23M 0.74% +2002-11-29 724.8 719.46 724.8 713.01 713.33M 1.44% +2002-11-28 714.54 719.33 725.6 713.67 795.97M 0.91% +2002-11-27 708.07 694.69 709.12 694.51 706.91M 0.83% +2002-11-26 702.27 705.94 707.21 697.39 1.45B -0.51% +2002-11-25 705.86 695.48 706.82 694.98 1.49B 1.87% +2002-11-22 692.87 703.98 704.38 692.49 737.55M 0.36% +2002-11-21 690.38 695.37 699.29 689.86 862.13M 1.23% +2002-11-20 682 669.18 682.83 666.71 1.13B 1.57% +2002-11-19 671.44 663.35 672.7 663.13 1.51B 0.65% +2002-11-18 667.13 672.92 678.12 665.63 671.43M -0.86% +2002-11-15 672.95 669.15 673.5 665.34 1.06B 3.19% +2002-11-14 652.15 656.41 659.73 650.45 640.96M -0.26% +2002-11-13 653.85 656.13 658.5 646.76 727.45M -0.09% +2002-11-12 654.43 644.67 656.6 643.39 907.88M -0.51% +2002-11-11 657.78 669.16 669.16 654.65 672.69M -2.53% +2002-11-08 674.85 668.06 674.87 664.24 693.83M -0.94% +2002-11-07 681.27 678.76 688.47 674.34 852.32M -0.19% +2002-11-06 682.56 673.94 683.36 672.5 1.26B 2.66% +2002-11-05 664.9 672.72 674.65 660.97 1.26B -1.16% +2002-11-04 672.68 661.24 672.68 658 1.72B 3.86% +2002-11-01 647.65 652.34 657.12 646.15 829.02M -1.71% +2002-10-31 658.92 664.8 670.18 653.11 1.04B 0.14% +2002-10-30 658.03 672.43 672.83 651.86 1.36B -2.25% +2002-10-29 673.18 675.09 682.81 672.47 1.64B -0.73% +2002-10-28 678.14 666.96 680.07 664.54 1.25B 3.39% +2002-10-25 655.88 646.1 662.32 646.09 1.02B 0.14% +2002-10-24 654.98 661.47 666.21 650.7 1.68B -0.37% +2002-10-23 657.43 640.56 657.54 631.24 1.70B 2.84% +2002-10-22 639.27 665.54 665.85 632.45 1.09B -2.05% +2002-10-21 652.67 666.51 668.31 652.67 1.62B -2.70% +2002-10-18 670.79 660.67 674.19 657.03 1.16B 4.05% +2002-10-17 644.66 633.46 647.79 625.67 1.29B 1.32% +2002-10-16 636.25 641.12 641.58 631.37 1.21B 1.06% +2002-10-15 629.57 620.76 634.44 613.09 793.24M 2.49% +2002-10-14 614.27 604.43 617.16 603.8 585.67M 4.55% +2002-10-11 587.51 602.88 604.47 576.49 690.06M 0.59% +2002-10-10 584.04 610.68 613.97 584.04 680.11M -5.79% +2002-10-09 619.94 637.01 637.01 618.75 568.19M -2.35% +2002-10-08 634.84 626.09 634.84 623.06 581.09M 1.19% +2002-10-07 627.4 644.32 644.32 627.16 605.89M -3.61% +2002-10-04 650.92 642.43 654.7 638 777.59M 0.44% +2002-10-02 648.1 666.77 666.97 646.45 755.57M -0.62% +2002-10-01 652.13 637.81 652.24 637.77 481.47M 0.88% +2002-09-30 646.42 645.28 648.84 639.74 505.73M -2.61% +2002-09-27 663.72 665.2 672.26 660.53 1.08B 0.20% +2002-09-26 662.41 672.91 676.42 659.2 624.15M 0.68% +2002-09-25 657.96 669.36 669.73 651.93 504.47M -2.13% +2002-09-24 672.28 667.21 677.75 665.98 582.65M -1.05% +2002-09-23 679.43 692.14 693.26 677.17 488.58M -3.51% +2002-09-19 704.12 705.11 715.16 702.02 439.80M 0.04% +2002-09-18 703.87 708.06 710 699.77 568.57M -3.15% +2002-09-17 726.8 715.16 726.84 709.73 662.84M 3.18% +2002-09-16 704.38 721.45 721.71 700.75 839.56M -1.92% +2002-09-13 718.17 726.13 727.43 716.49 1.24B -2.85% +2002-09-12 739.22 725.43 739.22 722.84 688.10M 2.00% +2002-09-11 724.71 717.97 726.26 716.34 582.44M 1.60% +2002-09-10 713.3 701.67 713.3 701.67 636.42M 2.21% +2002-09-09 697.89 714.58 716.72 696.15 904.30M -1.53% +2002-09-06 708.73 716.25 720.15 707.21 655.08M -1.70% +2002-09-05 720.98 730.97 731.26 720.74 578.39M -0.29% +2002-09-04 723.05 726.58 728.87 717.09 593.33M -2.37% +2002-09-03 740.59 752.86 755.44 740.41 780.36M -1.51% +2002-09-02 751.98 739.84 751.98 738.09 673.33M 2.12% +2002-08-30 736.4 726.25 736.4 721.02 805.52M 1.58% +2002-08-29 724.94 720.56 724.94 717.04 1.11B 0.12% +2002-08-28 724.05 718.35 732.11 718.35 652.83M -0.02% +2002-08-27 724.17 737.09 737.51 723.49 699.63M -1.45% +2002-08-26 734.79 731.82 737.3 730.37 685.23M -0.77% +2002-08-23 740.51 748.1 753.5 738.81 824.17M -0.70% +2002-08-22 745.75 749.3 752.43 743.34 1.32B 0.08% +2002-08-21 745.12 734.42 746.51 731.45 1.51B 1.14% +2002-08-20 736.7 732.62 740.25 730.69 1.70B 2.66% +2002-08-19 717.58 722.85 729.05 713.3 1.14B -0.10% +2002-08-16 718.29 724.33 729.21 715.98 796.05M 0.99% +2002-08-14 711.24 699.29 713.72 697.74 862.48M 0.37% +2002-08-13 708.63 695.14 708.71 693.31 803.03M 1.90% +2002-08-12 695.39 693.99 702.83 692.48 827.07M 0.42% +2002-08-09 692.45 699.09 705.75 691.87 1.46B 1.16% +2002-08-08 684.49 684.4 687.53 677.85 981.68M 0.75% +2002-08-07 679.37 685.06 689.45 677.63 1.03B 0.83% +2002-08-06 673.78 660.94 674.76 660.94 1.42B -0.29% +2002-08-05 675.76 690.77 692.12 672.59 1.65B -3.56% +2002-08-02 700.68 693.95 704.09 689.38 1.61B -1.01% +2002-08-01 707.8 720.99 721.31 702.44 1.39B -1.42% +2002-07-31 717.99 725.03 727.58 717.42 1.96B -0.84% +2002-07-30 724.08 722.58 731.31 722.23 1.42B 3.39% +2002-07-29 700.35 704.08 707.98 694.95 1.98B 0.36% +2002-07-26 697.84 716.97 722.92 688.68 964.89M -3.55% +2002-07-25 723.52 752.78 752.78 723.52 1.36B 0.29% +2002-07-24 721.41 723.76 726.23 715.1 1.97B -2.97% +2002-07-23 743.52 715.81 743.52 709.37 2.38B 3.14% +2002-07-22 720.9 724.49 736.58 719.38 1.45B -4.47% +2002-07-19 754.62 759.41 761.68 744.36 2.15B -2.48% +2002-07-18 773.85 774.25 780.28 770.86 1.80B 0.31% +2002-07-16 771.45 785.28 792.61 767.87 1.98B -1.54% +2002-07-15 783.52 787.65 799.87 780.3 1.76B -1.19% +2002-07-12 792.93 780.49 793.44 776.45 1.81B 3.67% +2002-07-11 764.88 782.75 782.75 764.88 1.14B -3.75% +2002-07-10 794.71 795.02 802.75 790.45 731.64M -0.91% +2002-07-09 801.99 787.83 801.99 784.13 1.48B 2.38% +2002-07-08 783.35 807.12 807.36 778.78 972.60M -0.57% +2002-07-05 787.83 768.51 797.42 768.51 989.05M 2.48% +2002-07-04 768.74 762.16 768.74 754.42 1.42B 2.04% +2002-07-03 753.36 740.86 756.06 733.57 415.96M 0.96% +2002-07-02 746.23 722.58 750.6 720.7 430.08M 0.47% +2002-06-28 742.72 723.73 747.62 722.63 640.96M 4.55% +2002-06-27 710.43 717.89 722.06 703.52 894.87M 1.22% +2002-06-26 701.87 735.44 735.44 699.15 605.44M -7.15% +2002-06-25 755.92 773.75 778.68 753.82 660.80M -1.56% +2002-06-24 767.92 767.83 773.83 755.81 614.26M -1.36% +2002-06-21 778.53 767.5 783.35 758.95 773.18M 0.22% +2002-06-20 776.81 769.83 779.93 764.53 834.51M 0.06% +2002-06-19 776.37 806.36 814.25 770.48 687.81M -4.08% +2002-06-18 809.4 824.25 827.49 809.39 661.37M 0.03% +2002-06-17 809.16 824.18 828.07 809.16 645.26M -1.56% +2002-06-14 822.01 820.43 832.26 820.2 596.57M -0.13% +2002-06-12 823.06 809.53 823.06 807.37 615.83M 0.95% +2002-06-11 815.33 810.08 816.17 803.2 952.17M 0.42% +2002-06-10 811.9 803.18 814.69 802.02 1.13B 2.11% +2002-06-07 795.16 793.9 799.26 788.12 833.27M -1.78% +2002-06-05 809.59 813.04 818.55 808.08 703.39M 0.40% +2002-06-04 806.33 789 807.19 785.58 584.33M 0.17% +2002-06-03 804.93 793.53 807.15 787.04 566.89M 1.07% +2002-05-31 796.4 815.14 820.51 794.92 686.76M -2.36% +2002-05-30 815.61 825.84 831.52 812.12 589.17M -2.34% +2002-05-29 835.19 838.73 838.73 821.81 839.18M -1.60% +2002-05-28 848.8 845.78 849.34 834.64 806.58M 0.98% +2002-05-27 840.57 850.12 860.37 836.89 618.48M -1.64% +2002-05-24 854.57 853.41 861.03 851.01 786.32M 1.07% +2002-05-23 845.51 858.5 863.16 844.15 952.26M -2.03% +2002-05-22 863.06 837.59 863.06 829.5 664.46M 3.04% +2002-05-21 837.56 858.42 862.92 836.62 740.65M -3.26% +2002-05-20 865.78 876.37 878.68 865.11 620.17M -1.06% +2002-05-17 875.03 867.44 878.39 866.7 862.08M 1.98% +2002-05-16 858.04 861.95 867.21 856.7 881.74M -0.53% +2002-05-15 862.62 850.58 866.03 850.58 625.60M 3.02% +2002-05-14 837.37 834.49 839.8 826.96 702.63M 1.88% +2002-05-13 821.89 808.97 827.03 804.91 414.17M 0.48% +2002-05-10 817.93 835.03 842.33 812.8 447.52M -2.47% +2002-05-09 838.67 865.3 869.45 838.67 968.37M -0.71% +2002-05-08 844.67 839.02 850.9 837.26 658.85M 2.22% +2002-05-07 826.34 814.06 826.34 811.66 564.49M -0.06% +2002-05-06 826.87 840.93 843.57 826.87 493.88M -3.48% +2002-05-03 856.72 852.04 859.32 836.71 630.18M -0.37% +2002-05-02 859.86 855.41 860.72 844.2 695.01M 2.08% +2002-04-30 842.34 840.31 847.19 829.16 992.27M 0.46% +2002-04-29 838.51 848.52 863.1 833.42 584.42M -3.58% +2002-04-26 869.65 871.54 878.32 864.06 648.92M -0.34% +2002-04-25 872.58 898.44 903.4 872.58 615.70M -4.71% +2002-04-24 915.69 921.75 927.15 906.01 745.38M -1.08% +2002-04-23 925.7 918.06 927.1 909.07 803.27M 0.52% +2002-04-22 920.89 930.1 943.54 912.54 804.78M -0.33% +2002-04-19 923.94 936.89 941.46 922.18 851.68M -1.46% +2002-04-18 937.61 926.69 941.74 925.06 884.76M 0.76% +2002-04-17 930.51 919.47 932.67 918.67 775.59M 3.24% +2002-04-16 901.29 896.41 904.61 891 741.69M 0.78% +2002-04-15 894.28 879.04 897.1 877.99 942.71M 2.12% +2002-04-12 875.69 855.04 875.72 854.12 802.88M 1.49% +2002-04-11 862.86 858.22 873.25 853.18 726.33M 0.80% +2002-04-10 856.03 882.08 882.08 855.47 562.31M -3.67% +2002-04-09 888.67 903.79 905.26 884.43 656.99M -1.33% +2002-04-08 900.69 920.83 926.23 900.24 556.23M -1.89% +2002-04-04 918.01 912.94 920.87 908.82 500.37M -0.06% +2002-04-03 918.59 899.98 919.89 898.28 547.82M 1.46% +2002-04-02 905.34 878.9 905.34 871.45 506.17M 3.37% +2002-04-01 875.83 900.47 900.47 874.9 489.78M -2.21% +2002-03-29 895.58 902.05 906.25 893.18 454.92M 0.33% +2002-03-28 892.67 905.19 914.93 892.67 654.13M -1.08% +2002-03-27 902.46 888.32 903.98 884.84 608.04M 2.43% +2002-03-26 881.03 872.57 884.18 872.57 465.58M 0.18% +2002-03-25 879.41 901.43 903.77 879.41 576.10M -1.85% +2002-03-22 895.98 890.32 908.4 883.26 664.13M 1.17% +2002-03-21 885.64 875.61 891.56 875.61 648.15M -0.21% +2002-03-20 887.48 895.33 903.79 882.1 760.33M -0.28% +2002-03-19 889.98 872.65 890.44 869.86 701.78M 2.33% +2002-03-18 869.71 877.19 878.32 863.65 753.89M 1.09% +2002-03-15 860.36 847.57 868.02 845.4 717.11M 0.41% +2002-03-14 856.86 846.64 856.86 829.05 686.32M 0.91% +2002-03-13 849.13 841.93 854.48 839.48 593.07M 0.37% +2002-03-12 846.03 824.48 846.03 824.48 651.58M 2.30% +2002-03-11 827.02 828.22 830.38 818.43 541.71M 0.21% +2002-03-08 825.27 828.9 833.72 815.54 626.57M -0.50% +2002-03-07 829.44 847.86 850.08 826.2 734.59M -1.62% +2002-03-06 843.06 840.45 850.61 837.05 904.90M 0.13% +2002-03-05 841.95 847.86 847.86 834.95 762.96M 0.93% +2002-03-04 834.21 842.21 847.39 834.21 621.76M 1.73% +2002-02-28 819.99 825.12 826.6 815.52 676.07M -0.26% +2002-02-27 822.11 800.7 822.11 800.7 695.06M 2.62% +2002-02-26 801.14 806.22 810.43 795.42 591.11M 1.22% +2002-02-25 791.48 796.8 801.97 786.73 478.98M -0.07% +2002-02-22 792 774.78 792.64 773.4 683.51M 0.56% +2002-02-21 787.62 788.63 789.48 772.5 639.44M 1.38% +2002-02-20 776.89 774.01 780.54 769.71 589.39M -0.69% +2002-02-19 782.27 794.33 797.73 779.95 677.91M -1.02% +2002-02-18 790.37 783.75 795.37 782.93 869.36M 0.87% +2002-02-15 783.59 781.99 793.67 781.66 747.94M -1.58% +2002-02-14 796.18 764.15 796.18 762.41 759.50M 7.64% +2002-02-08 739.66 730.82 739.66 722.53 522.88M 1.64% +2002-02-07 727.71 736.62 746.96 724.69 504.38M -1.87% +2002-02-06 741.55 736.45 745.63 736.45 585.58M 0.22% +2002-02-05 739.91 720.7 739.91 718.86 553.70M 1.33% +2002-02-04 730.21 740.98 747.36 728.58 554.92M -1.64% +2002-02-01 742.42 757.07 761.85 739.15 758.40M -0.76% +2002-01-31 748.07 761.12 762.22 742.89 670.59M -0.18% +2002-01-30 749.45 748.78 759.24 745.77 778.49M -3.18% +2002-01-29 774.03 780.47 784.46 769.53 679.20M -0.80% +2002-01-28 780.24 787.65 787.65 773.49 705.80M 0.72% +2002-01-25 774.68 769.51 784.12 766.59 760.39M 2.24% +2002-01-24 757.71 749.6 763.42 748.18 717.44M 2.03% +2002-01-23 742.62 715.79 742.84 714.61 588.84M 2.52% +2002-01-22 724.36 721.65 731.09 717.77 700.49M 0.98% +2002-01-21 717.35 704.73 717.35 701.01 522.46M 1.25% +2002-01-18 708.47 713.35 718.39 705.21 537.67M -0.70% +2002-01-17 713.5 703.43 715.9 698.3 714.74M 0.36% +2002-01-16 710.95 718.08 723.89 710.95 548.37M -1.07% +2002-01-15 718.64 732.58 732.58 716.34 730.83M -3.41% +2002-01-14 744.03 721.43 744.03 720.78 751.48M 2.29% +2002-01-11 727.36 737.31 742.34 718.74 798.94M -0.12% +2002-01-10 728.23 747.44 751.83 728.22 1.06B -3.11% +2002-01-09 751.61 732.38 751.61 729.34 942.65M 2.29% +2002-01-08 734.76 747.21 750.89 734.76 799.32M -2.22% +2002-01-07 751.48 748.54 757.81 735.55 753.59M 0.50% +2002-01-04 747.72 744.46 750.83 739.14 630.66M 2.76% +2002-01-03 727.66 726.76 735.77 722.35 752.58M 0.37% +2002-01-02 724.95 698 725.06 690.36 618.72M 4.50% +2001-12-28 693.7 680.22 695.96 680.22 514.80M 3.76% +2001-12-27 668.55 650.31 672.55 646.3 541.63M 2.25% +2001-12-26 653.87 650.23 655.2 648.84 568.38M 1.14% +2001-12-24 646.49 647.73 655.3 642.26 390.80M 0.28% +2001-12-21 644.71 651.9 653.93 641.7 355.18M -2.98% +2001-12-20 664.51 649.3 666.48 642.86 503.99M 2.70% +2001-12-19 647.05 652.91 654.63 642.65 627.56M 0.51% +2001-12-18 643.76 655.97 662.59 639.62 600.16M -0.70% +2001-12-17 648.28 661.29 662.08 645.87 531.84M -2.54% +2001-12-14 665.2 666.99 676.66 660.76 498.29M -1.68% +2001-12-13 676.59 682.47 684.31 667.95 577.06M -0.71% +2001-12-12 681.43 667.01 683.26 658.17 539.22M 1.69% +2001-12-11 670.08 659.76 671.68 655.65 565.26M 0.20% +2001-12-10 668.77 701.36 702.01 665.74 669.06M -5.07% +2001-12-07 704.5 691.37 708.15 683.62 670.36M 2.61% +2001-12-06 686.61 707.06 715.93 678.81 869.67M -0.25% +2001-12-05 688.31 663.48 696.06 663.48 789.59M 5.91% +2001-12-04 649.9 648.51 656.33 642.74 897.58M -0.12% +2001-12-03 650.66 643.61 654 631.87 888.60M 1.05% +2001-11-30 643.89 645.63 649.4 640.23 792.57M 2.39% +2001-11-29 628.86 624.18 641.11 616.51 650.93M -0.50% +2001-11-28 632.02 661.98 665.07 630.76 717.86M -5.68% +2001-11-27 670.1 674.61 680.91 661.44 807.31M -0.66% +2001-11-26 674.56 655.08 674.56 654.87 783.74M 4.55% +2001-11-23 645.18 627.45 647.2 627.45 802.07M 3.30% +2001-11-22 624.56 617.82 624.56 609.81 771.32M 1.48% +2001-11-21 615.45 609.88 621.17 609.18 709.15M -0.14% +2001-11-20 616.33 630.97 636.06 614.19 918.02M -1.61% +2001-11-19 626.43 610.77 630.02 610.77 973.07M 2.55% +2001-11-16 610.88 605.71 612.53 602.83 705.22M 0.73% +2001-11-15 606.44 602.09 612.32 600.72 803.72M -0.04% +2001-11-14 606.68 595 606.68 592.89 943.72M 3.03% +2001-11-13 588.83 580.87 589.64 577.19 861.85M 0.74% +2001-11-12 584.48 581.71 584.48 575.58 743.09M 1.34% +2001-11-09 576.75 575.1 579.19 569.71 823.66M 0.65% +2001-11-08 573.04 564.82 574.75 564.82 531.37M 1.96% +2001-11-07 562.03 567.03 567.94 560.88 449.36M -0.61% +2001-11-06 565.47 567.35 569.82 565.47 493.97M 0.69% +2001-11-05 561.62 555.62 561.62 552.89 417.34M 2.01% +2001-11-02 550.57 547.99 554.05 547.51 855.83M 1.19% +2001-11-01 544.09 540.63 546.12 536.2 461.56M 1.17% +2001-10-31 537.81 530.53 537.81 529.75 592.32M 0.74% +2001-10-30 533.87 538.99 539.93 533.2 359.38M -2.56% +2001-10-29 547.87 548.22 550.93 544.07 412.83M 0.82% +2001-10-26 543.41 545.15 547.25 539.91 359.67M 0.23% +2001-10-25 542.19 542.83 545.12 539.62 640.98M 0.13% +2001-10-24 541.49 532.63 541.96 531.46 382.28M 2.07% +2001-10-23 530.5 533.68 538.29 530.45 466.38M 0.34% +2001-10-22 528.7 532 532.12 524.32 428.96M 0.12% +2001-10-19 528.04 522.93 530.08 521.42 661.53M 0.73% +2001-10-18 524.21 522.31 526.49 519.41 387.71M -0.77% +2001-10-17 528.29 527.81 529.54 522.37 448.54M 1.22% +2001-10-16 521.91 514.43 522.16 514.04 419.50M 1.54% +2001-10-15 513.99 513.55 517.47 511.29 373.17M -0.47% +2001-10-12 516.4 526.06 526.2 510.93 628.11M -0.13% +2001-10-11 517.05 514.84 519.56 513.87 598.51M 2.70% +2001-10-10 503.46 503.08 505.41 500.44 474.78M -0.82% +2001-10-09 507.61 501.02 509.21 501.02 655.19M 2.31% +2001-10-08 496.13 497.44 501.56 493.12 687.41M -1.15% +2001-10-05 501.92 499.8 502.11 496.66 781.83M 0.26% +2001-10-04 500.64 498.87 501.22 494.76 547.90M 4.37% +2001-09-28 479.68 475.56 483.21 472.71 426.74M 1.55% +2001-09-27 472.38 467.45 472.38 464.42 453.27M -0.10% +2001-09-26 472.85 473.41 475.8 468.48 423.40M 0.15% +2001-09-25 472.13 491.59 491.68 470.38 640.13M -2.09% +2001-09-24 482.19 473.75 482.19 471.91 538.75M 2.09% +2001-09-21 472.31 466.57 472.31 463.54 564.26M -1.66% +2001-09-20 480.27 482.79 482.79 473.5 627.80M -1.33% +2001-09-19 486.75 484.16 491.99 480.4 783.89M 0.38% +2001-09-18 484.93 481.45 485.12 478.24 693.03M 3.45% +2001-09-17 468.76 475.31 476.42 464.39 732.19M -2.81% +2001-09-14 482.29 497.15 497.15 472.98 1.02B -3.40% +2001-09-13 499.25 491.61 499.25 484.49 1.02B 4.97% +2001-09-12 475.6 490.14 499.9 474.58 242.83M -12.02% +2001-09-11 540.57 550.9 553.61 539.72 612.39M -1.84% +2001-09-10 550.73 547.99 551.26 545.16 595.82M -0.78% +2001-09-07 555.08 546.79 555.51 544.73 491.28M 0.45% +2001-09-06 552.59 552.41 559.17 551.35 588.15M 0.12% +2001-09-05 551.91 550.43 553.61 547.88 788.72M -1.23% +2001-09-04 558.79 543.1 558.79 540.33 499.96M 3.13% +2001-09-03 541.83 545.02 547.63 539.17 415.21M -0.60% +2001-08-31 545.11 552.78 554.48 542.21 720.39M -3.41% +2001-08-30 564.36 555.98 564.36 554.47 711.80M -0.22% +2001-08-29 565.63 569.77 570.03 563.28 469.00M -1.89% +2001-08-28 576.51 577.75 578.62 573.1 445.22M -0.39% +2001-08-27 578.74 577.46 585.34 574.71 478.61M 1.66% +2001-08-24 569.31 571.97 573.19 563.9 415.29M -0.13% +2001-08-23 570.07 578.62 580.51 568.82 482.27M -0.83% +2001-08-22 574.87 560.53 575.3 560.53 525.82M 1.09% +2001-08-21 568.68 571.77 572.86 561.44 356.39M 0.28% +2001-08-20 567.09 568.88 574.16 566.42 381.82M -2.39% +2001-08-17 580.99 582.93 585.36 577.1 437.37M 0.01% +2001-08-16 580.95 571.19 582.8 569.53 525.65M 0.66% +2001-08-14 577.15 565.2 577.24 564.86 539.43M 2.70% +2001-08-13 562 558.48 562 552.17 298.62M 1.20% +2001-08-10 555.34 556.04 558.27 552 286.54M 1.03% +2001-08-09 549.67 554.46 559.17 549.67 318.62M -2.87% +2001-08-08 565.94 568.07 568.85 561.35 362.13M -0.27% +2001-08-07 567.5 562.17 568.57 561.29 366.59M -0.33% +2001-08-06 569.37 564.72 573.56 563.53 375.43M 0.12% +2001-08-03 568.69 572 572 563.55 267.80M 0.22% +2001-08-02 567.46 565.39 572.03 557.29 445.70M 0.83% +2001-08-01 562.79 546.3 563.67 542 441.17M 3.92% +2001-07-31 541.55 534.84 541.55 532.55 202.40M 1.50% +2001-07-30 533.53 542.08 542.08 532.85 274.10M -1.40% +2001-07-27 541.13 536.86 542.58 534.94 395.95M 2.25% +2001-07-26 529.22 529.65 531.96 527.22 313.19M 0.60% +2001-07-25 526.08 519.74 528.33 516.64 371.43M -0.10% +2001-07-24 526.62 518.94 527.37 512.78 485.59M 0.46% +2001-07-23 524.21 535 538.35 522.38 265.25M -2.51% +2001-07-20 537.71 540.26 541.95 534.39 275.16M -1.47% +2001-07-19 545.74 534.13 545.74 534.13 263.16M 0.96% +2001-07-18 540.53 550.94 551.97 539.04 275.32M -1.53% +2001-07-16 548.93 551.43 554.93 545.17 228.14M 0.08% +2001-07-13 548.49 571.16 571.16 546.97 259.00M -2.05% +2001-07-12 559.95 561.5 566.26 559.95 302.70M 1.14% +2001-07-11 553.65 547.15 558.53 545.76 208.23M -0.89% +2001-07-10 558.6 563.21 565.51 557.51 228.98M -0.25% +2001-07-09 560 565.34 568.21 555.66 250.53M -3.20% +2001-07-06 578.54 581.85 585.08 578.13 215.96M -2.54% +2001-07-05 593.61 598.95 600.51 592.8 195.56M -0.61% +2001-07-04 597.25 591.01 597.25 586.31 226.70M 0.49% +2001-07-03 594.31 598.67 598.67 593.56 209.11M -0.41% +2001-07-02 596.74 593.03 598.24 592.9 201.67M 0.27% +2001-06-29 595.13 594.02 595.13 589.18 225.17M 2.03% +2001-06-28 583.27 585.66 591.03 582.91 268.78M -0.25% +2001-06-27 584.76 587.31 590.74 580.75 330.39M -0.67% +2001-06-26 588.71 597.81 598.96 586.12 312.74M -1.56% +2001-06-25 598.02 597.37 602.77 594.04 309.87M -0.18% +2001-06-22 599.08 597.34 602.7 593.33 395.24M 0.60% +2001-06-21 595.53 597.72 599.76 589.46 404.20M -0.03% +2001-06-20 595.72 603.29 604.78 593.75 440.48M -2.17% +2001-06-19 608.91 606.04 615.85 605.8 436.63M 0.02% +2001-06-18 608.78 617.66 619.82 607.93 474.21M -1.64% +2001-06-15 618.96 609.54 618.96 604.37 375.83M 0.85% +2001-06-14 613.75 612.96 623.37 610.36 420.52M -0.05% +2001-06-13 614.05 611.79 614.05 607.48 392.42M 1.14% +2001-06-12 607.15 605.36 611.88 603.91 319.88M -0.18% +2001-06-11 608.23 612.46 615.41 607.2 340.12M -2.18% +2001-06-08 621.78 608.48 621.9 608.33 442.48M 3.43% +2001-06-07 601.14 594.28 601.35 594.28 328.04M 0.58% +2001-06-05 597.66 612.63 615 597.66 360.31M -2.17% +2001-06-04 610.91 609.06 613.21 606.72 341.32M 0.63% +2001-06-01 607.07 615.67 617.09 603.84 358.79M -0.83% +2001-05-31 612.16 612.45 617.66 608.8 384.98M -2.59% +2001-05-30 628.42 629.45 629.9 620.95 449.66M -0.57% +2001-05-29 632.05 616.94 632.09 615.87 530.44M 2.20% +2001-05-28 618.47 620.2 622.67 618.14 434.84M -0.90% +2001-05-25 624.11 626.97 633.16 623.05 634.24M 0.29% +2001-05-24 622.28 614.22 624.46 612.62 561.54M -0.05% +2001-05-23 622.6 620.03 625.8 616.56 526.29M 0.75% +2001-05-22 617.99 628.82 630.08 617.99 794.30M -0.16% +2001-05-21 618.96 606.87 620.89 606.46 750.10M 3.07% +2001-05-18 600.54 594.56 600.54 591.63 595.40M 0.70% +2001-05-17 596.39 588.15 596.39 585.59 565.11M 4.19% +2001-05-16 572.4 578.68 585.67 572.36 529.25M -1.53% +2001-05-15 581.3 583.73 585.74 579.08 557.55M -0.48% +2001-05-14 584.08 585.13 588.13 580.82 526.96M 0.17% +2001-05-11 583.06 581.74 584.28 577.91 546.70M 0.29% +2001-05-10 581.38 579.16 584.33 575.43 557.13M 0.44% +2001-05-09 578.84 589.06 589.42 578.34 527.73M -2.04% +2001-05-08 590.91 594.32 597.95 590.65 484.40M -0.94% +2001-05-07 596.5 588.88 599.05 584.79 471.72M 1.86% +2001-05-04 585.6 575.69 585.6 575.69 392.47M 0.21% +2001-05-03 584.4 583.22 584.68 576.53 390.07M 0.12% +2001-05-02 583.7 586.27 587.18 580.39 594.62M 1.10% +2001-04-30 577.36 565.44 577.52 564.72 371.50M 3.72% +2001-04-27 556.63 561.06 563.76 553.67 231.12M -0.89% +2001-04-26 561.62 569.58 570.99 560.84 305.80M -0.83% +2001-04-25 566.34 552.69 566.34 551.15 376.55M 1.93% +2001-04-24 555.64 552.32 556.48 547.39 346.70M -0.94% +2001-04-23 560.94 559.09 566.47 556.52 420.37M 0.84% +2001-04-20 556.29 567.66 572.08 556.22 475.64M -1.25% +2001-04-19 563.31 567.49 581.63 558.97 561.59M 4.32% +2001-04-18 540 523.26 540 520.31 494.86M 5.06% +2001-04-17 513.97 506.92 516.12 505.92 319.54M 1.11% +2001-04-16 508.35 514.55 518.26 508.35 328.65M -1.50% +2001-04-13 516.1 518.64 518.65 512.35 346.89M 0.37% +2001-04-12 514.21 516.73 519.48 511.73 408.94M 1.32% +2001-04-11 507.53 505.24 508.75 501.63 354.28M 3.32% +2001-04-10 491.21 500.97 501.65 491.21 261.94M -1.26% +2001-04-09 497.46 503.07 506.46 497.46 283.86M -1.73% +2001-04-06 506.22 518.06 518.2 504.54 373.59M 2.54% +2001-04-04 493.69 496.03 501.32 493.57 313.64M -1.90% +2001-04-03 503.26 505.38 507.67 498.27 277.55M -2.32% +2001-04-02 515.2 520.56 522.09 512.4 231.82M -1.53% +2001-03-30 523.22 524.63 528.6 516.97 417.22M -0.11% +2001-03-29 523.8 522.99 531.85 521.04 484.17M -0.94% +2001-03-28 528.79 541.43 541.71 528.79 402.64M -0.77% +2001-03-27 532.9 546.27 546.27 532.9 433.27M -2.40% +2001-03-26 545.98 544.75 550.26 542.09 433.28M 1.49% +2001-03-23 537.97 532.01 539.19 531.63 364.38M 2.07% +2001-03-22 527.05 530.88 532.25 524.25 402.50M -1.04% +2001-03-21 532.59 520.71 532.59 520.41 364.74M 0.19% +2001-03-20 531.59 542.13 542.79 531.39 279.53M -0.51% +2001-03-19 534.33 531.84 541.2 528.88 253.80M -0.81% +2001-03-16 538.67 541.31 543.81 536.7 332.62M -0.58% +2001-03-15 541.83 523.38 542.3 522.74 385.19M -0.27% +2001-03-14 543.28 541.42 545 539.12 415.19M 2.90% +2001-03-13 527.97 527.94 533.25 522.65 358.14M -3.13% +2001-03-12 545.05 554.36 556.84 545.05 360.94M -3.66% +2001-03-09 565.76 572.11 573.67 562.53 316.00M -2.33% +2001-03-08 579.28 569.79 579.28 568.09 349.38M 1.87% +2001-03-07 568.64 574.52 576.94 566.08 364.06M 0.09% +2001-03-06 568.15 569.14 574.9 564.12 485.02M 0.49% +2001-03-05 565.38 549.27 565.38 549.27 309.88M 1.06% +2001-03-02 559.44 574.61 574.61 557.2 329.69M -3.23% +2001-02-28 578.1 571.64 581.44 571.04 351.26M 0.09% +2001-02-27 577.57 590.14 597.12 576.66 475.76M -1.32% +2001-02-26 585.32 585.16 588.92 580.59 448.99M 0.31% +2001-02-23 583.52 579.97 590.49 579.45 400.76M 0.02% +2001-02-22 583.41 589.3 589.3 571.72 434.98M -1.87% +2001-02-21 594.53 605.49 605.49 594.45 439.15M -2.33% +2001-02-20 608.74 595.77 609.36 593.17 498.57M 2.02% +2001-02-19 596.67 595.66 597.76 588.73 316.68M -1.36% +2001-02-16 604.92 605.93 611.54 604.27 319.53M 0.21% +2001-02-15 603.63 611.26 612.26 602.41 359.76M -0.03% +2001-02-14 603.83 594.93 607.59 592.32 413.24M 0.84% +2001-02-13 598.78 603.15 605.35 594.41 336.73M -0.07% +2001-02-12 599.2 587.62 602.9 584.37 318.92M 0.63% +2001-02-09 595.47 588.36 598.97 581.49 374.56M 0.66% +2001-02-08 591.57 577.12 591.66 577.12 282.24M 2.67% +2001-02-07 576.19 584.93 584.93 574.44 322.72M -1.77% +2001-02-06 586.58 577.25 587.23 573.52 326.30M 1.28% +2001-02-05 579.16 594.91 595.47 575.58 354.07M -4.82% +2001-02-02 608.48 614.51 616.67 602.13 345.29M -0.62% +2001-02-01 612.3 606.49 620.78 605.42 396.01M -0.91% +2001-01-31 617.91 594.76 617.91 593.54 442.13M 4.49% +2001-01-30 591.34 601.29 608.05 591.34 498.67M -0.87% +2001-01-29 596.54 592.75 598.11 587.42 461.16M 0.81% +2001-01-26 591.73 623.68 624 591.73 443.74M -5.69% +2001-01-22 627.45 622.52 627.45 614.08 484.95M 1.24% +2001-01-19 619.78 622.25 622.25 613.66 432.45M 2.60% +2001-01-18 604.05 597.15 612.9 596.66 453.76M 1.38% +2001-01-17 595.83 600.75 610.47 587.26 501.66M -1.26% +2001-01-16 603.42 600.68 608.51 588.42 606.28M 0.74% +2001-01-15 599 595.06 608.22 588.87 611.96M 1.89% +2001-01-12 587.87 578.95 601.09 578.95 713.79M 4.64% +2001-01-11 561.79 568.26 570.57 557.86 518.79M 0.17% +2001-01-10 560.81 586.63 593.86 560.81 642.38M -4.93% +2001-01-09 589.92 583.85 589.92 572.55 558.97M 0.56% +2001-01-08 586.65 573.72 587.91 572.48 558.64M 1.00% +2001-01-05 580.85 559.54 581.41 555.4 578.29M 4.09% +2001-01-04 558.02 551.53 567.16 550.91 444.54M 7.02% +2001-01-03 521.43 512.74 524.58 510.7 324.58M 0.09% +2001-01-02 520.95 503.31 521.34 500.97 231.02M 3.24% +2000-12-26 504.62 509.09 509.95 501.64 252.89M 0.80% +2000-12-22 500.6 514.54 518.9 500.41 332.70M -2.21% +2000-12-21 511.9 498.6 515.76 497.31 290.30M -0.45% +2000-12-20 514.21 517.37 525.79 513.24 304.30M -3.13% +2000-12-19 530.8 541.23 541.25 530.18 290.17M -1.57% +2000-12-18 539.27 529.37 541.78 529.37 251.26M 0.99% +2000-12-15 534 544.53 551.29 533.65 297.85M -2.44% +2000-12-14 547.38 548.14 554.89 540.73 298.43M -1.88% +2000-12-13 557.84 540.35 560.16 539.51 302.75M 2.72% +2000-12-12 543.08 556.22 558.5 541.99 320.89M -2.11% +2000-12-11 554.8 543.46 557.79 543.46 388.72M 3.74% +2000-12-08 534.81 523.4 535.47 523.4 321.36M 2.11% +2000-12-07 523.78 517.48 523.78 510.86 300.98M 1.14% +2000-12-06 517.89 535.19 540.63 517.87 391.92M 0.18% +2000-12-05 516.96 505.1 516.97 502.94 257.24M 3.04% +2000-12-04 501.73 520.14 520.52 499.72 267.61M -2.47% +2000-12-01 514.46 490.88 514.46 489.53 329.92M 1.03% +2000-11-30 509.23 518.82 518.82 499.52 310.42M -1.40% +2000-11-29 516.44 522.98 522.98 511.93 281.00M -3.82% +2000-11-28 536.94 544.44 547.31 535.96 341.21M -3.09% +2000-11-27 554.04 542.27 554.04 542.27 392.92M 4.37% +2000-11-24 530.84 518.15 530.84 515.32 315.55M 3.21% +2000-11-23 514.31 515.48 522.54 512.41 312.32M -1.54% +2000-11-22 522.33 525.5 532.95 520.61 314.62M -1.72% +2000-11-21 531.45 529.51 531.45 515.41 293.15M -1.11% +2000-11-20 537.4 543.78 547.56 537.24 289.75M -2.51% +2000-11-17 551.26 548.43 551.26 543.6 331.72M -0.68% +2000-11-16 555.04 557.85 561.17 550.46 310.69M -0.44% +2000-11-15 557.48 566.41 570.36 552.89 325.31M 0.81% +2000-11-14 552.99 543.53 552.99 543.53 253.05M 2.61% +2000-11-13 538.94 552.44 552.44 536.45 272.84M -4.64% +2000-11-10 565.18 557.94 567.34 555.11 322.18M 0.81% +2000-11-09 560.66 549.44 562.66 548.14 323.91M 0.46% +2000-11-08 558.09 549.21 562.89 545.77 354.23M 0.86% +2000-11-07 553.35 560.55 564.38 550.39 346.59M -0.59% +2000-11-06 556.66 557.64 581.47 555.41 423.81M -0.67% +2000-11-03 560.41 563.5 567.07 556.38 406.52M 0.41% +2000-11-02 558.1 543.94 563.98 540.93 461.06M 1.70% +2000-11-01 548.76 524.69 550.06 522.78 366.44M 6.66% +2000-10-31 514.48 497.59 514.48 483.58 350.64M 1.93% +2000-10-30 504.73 514.82 520.01 504.73 285.73M -2.06% +2000-10-27 515.34 528.59 534.84 515.34 284.26M -1.59% +2000-10-26 523.67 528.27 530.81 517.82 212.84M -3.44% +2000-10-25 542.33 539.93 545.86 532.99 308.13M -0.50% +2000-10-24 545.05 527.36 549.79 523.02 311.60M 3.16% +2000-10-23 528.37 555.11 556 527.18 271.14M -3.22% +2000-10-20 545.97 540.68 554.65 540.49 371.65M 6.01% +2000-10-19 515.04 510.19 531.2 506.49 312.61M 0.17% +2000-10-18 514.17 501.09 519.54 485 398.60M 0.26% +2000-10-17 512.85 536.2 545.08 512.85 313.67M -6.77% +2000-10-16 550.1 557.11 565.88 543.2 341.17M 4.86% +2000-10-13 524.6 514.82 525.71 498.56 330.31M -1.89% +2000-10-12 534.71 548.44 564.09 534.71 259.67M -4.03% +2000-10-11 557.18 576.44 576.44 548.29 311.53M -5.30% +2000-10-10 588.34 588.72 595.79 578.2 283.53M -0.14% +2000-10-09 589.18 606.81 606.9 589.18 343.13M -3.23% +2000-10-06 608.85 601.57 610.52 601.05 369.62M 0.34% +2000-10-05 606.79 605.81 616.22 604.25 456.97M 1.40% +2000-10-04 598.42 578.37 598.42 571.58 311.59M 1.56% +2000-10-02 589.22 595.68 599.03 585.53 243.07M -3.91% +2000-09-29 613.22 612.11 620.08 599.88 328.16M 1.22% +2000-09-28 605.85 606.6 610.53 595.97 330.23M 1.09% +2000-09-27 599.31 586.57 601.02 585.17 367.12M 1.99% +2000-09-26 587.6 576.95 593.72 574.32 403.77M 0.51% +2000-09-25 584.63 562.79 584.84 562.48 328.33M 5.67% +2000-09-22 553.25 574.26 578.22 551 305.09M -7.17% +2000-09-21 595.99 603.51 613.01 577.78 350.39M -1.66% +2000-09-20 606.08 594.32 607.78 594.24 340.23M 6.11% +2000-09-19 571.17 564.93 587.21 556.74 327.63M -1.11% +2000-09-18 577.56 591.98 595.1 552.78 314.54M -8.06% +2000-09-15 628.2 642.1 652.5 621.4 338.68M -3.37% +2000-09-14 650.14 636.7 650.14 621.26 319.76M -0.54% +2000-09-08 653.68 658.46 664.07 647.99 302.70M -0.41% +2000-09-07 656.37 663.09 664.1 654.36 251.21M -3.00% +2000-09-06 676.69 677.55 690.99 673.91 211.88M -0.38% +2000-09-05 679.24 677.74 685.05 668.08 216.31M -0.30% +2000-09-04 681.3 690.95 693.66 677.55 224.05M -1.57% +2000-09-01 692.19 690.93 698.28 685.32 202.37M 0.52% +2000-08-31 688.62 713.41 713.41 682.68 263.37M -4.22% +2000-08-30 718.93 726.63 727.39 718.93 217.56M -1.73% +2000-08-29 731.56 733.72 739.53 722.85 253.34M -0.03% +2000-08-28 731.81 728.88 735.32 726.36 271.85M 0.28% +2000-08-25 729.8 718.88 729.9 710.58 275.53M 1.52% +2000-08-24 718.86 722.62 729 706.21 293.44M -0.13% +2000-08-23 719.79 739.04 740.7 719.37 298.53M -2.55% +2000-08-22 738.61 722.94 739.02 722.94 302.51M 2.22% +2000-08-21 722.58 721.02 731.45 720.24 227.41M -0.79% +2000-08-18 728.32 747.65 750.42 726.9 277.08M -2.04% +2000-08-17 743.49 751.39 754.09 739.67 317.26M -1.02% +2000-08-16 751.14 748.73 754.46 745.68 314.53M 2.44% +2000-08-14 733.25 741.55 745.79 731.44 323.61M 1.53% +2000-08-11 722.21 711.42 732.78 708.25 300.61M -0.97% +2000-08-10 729.28 710.31 729.28 695.87 259.93M 2.68% +2000-08-09 710.23 677.22 710.23 677.22 295.43M 6.63% +2000-08-08 666.08 676.22 686.96 665.63 209.18M -1.41% +2000-08-07 675.59 693.5 694.48 675.59 218.36M -4.85% +2000-08-04 710 717.14 719.07 702.47 221.05M -1.67% +2000-08-03 722.08 734.49 736.23 719.27 259.43M -0.86% +2000-08-02 728.33 723.32 733.99 715.18 328.69M 0.17% +2000-08-01 727.1 710.05 727.53 700.83 297.94M 2.99% +2000-07-31 705.97 686.35 706.73 678.35 218.98M 1.92% +2000-07-28 692.65 706.56 712.57 691.01 239.03M -4.81% +2000-07-27 727.68 730.76 734.51 718.66 255.86M -2.17% +2000-07-26 743.84 742.45 748.61 723.32 333.09M 0.84% +2000-07-25 737.64 730.49 743.52 720.72 352.57M -0.03% +2000-07-24 737.89 766.44 769.81 736.38 393.32M -5.77% +2000-07-21 783.06 785.98 789.85 771.5 408.14M 0.53% +2000-07-20 778.9 786.22 791.41 774.47 426.31M -2.31% +2000-07-19 797.3 806.75 806.75 787.58 442.80M -1.85% +2000-07-18 812.33 822.3 829.19 806.88 317.07M -1.89% +2000-07-14 827.95 847.6 850.26 826.82 366.31M -2.10% +2000-07-13 845.75 840.45 849.03 833.05 477.91M 0.71% +2000-07-12 839.76 841.15 846.8 830.06 466.96M 0.35% +2000-07-11 836.86 856.17 863.53 836.86 849.97M -1.72% +2000-07-10 851.47 847.6 856.83 847.14 532.55M 1.16% +2000-07-07 841.74 841.5 851.62 837.84 569.85M 0.49% +2000-07-06 837.63 822.76 840.91 818.24 696.04M 0.87% +2000-07-05 830.4 818.4 830.4 810.1 531.94M 1.45% +2000-07-04 818.53 840.2 841.52 818.47 439.14M -2.00% +2000-07-03 835.21 824.83 836.53 824.83 440.79M 1.70% +2000-06-30 821.22 815.03 823.36 812.26 462.87M 0.28% +2000-06-29 818.9 828.59 830.8 807.93 338.97M 0.02% +2000-06-28 818.73 810.44 822.04 806.87 500.10M 1.09% +2000-06-27 809.87 799.58 810.7 795.55 465.83M 2.31% +2000-06-26 791.55 782.28 794.89 779.39 286.73M 1.62% +2000-06-23 778.94 772.18 778.94 768.29 261.85M -0.42% +2000-06-22 782.24 795.08 804.2 771.06 369.64M 0.05% +2000-06-21 781.87 793.67 799.44 780.68 529.24M -0.44% +2000-06-20 785.32 772.98 785.32 764.98 340.77M 3.96% +2000-06-19 755.38 748.47 777.13 744.9 270.29M -0.48% +2000-06-16 759.04 759.58 775.26 753.96 317.14M -1.54% +2000-06-15 770.95 814.62 814.62 770.7 380.64M -5.90% +2000-06-14 819.27 814.05 821.13 792.3 438.19M 1.84% +2000-06-13 804.45 833.18 835.29 800.32 426.60M -4.89% +2000-06-12 845.81 851.06 858.34 828.66 516.74M 1.13% +2000-06-09 836.4 800.28 836.82 790.43 506.78M 4.54% +2000-06-08 800.11 825.56 842.13 795.99 669.05M -2.73% +2000-06-07 822.54 798.23 822.98 792.71 493.50M 3.57% +2000-06-05 794.21 778.48 799.34 778.48 464.38M 4.41% +2000-06-02 760.69 759.22 776.49 750.38 430.57M 3.01% +2000-06-01 738.49 730.55 746.7 722.24 314.34M 0.90% +2000-05-31 731.88 708.04 744.6 708.04 503.78M 5.88% +2000-05-30 691.26 668.65 692.31 668.65 389.66M 5.39% +2000-05-29 655.93 627.4 664.27 625.14 309.61M -0.11% +2000-05-26 656.66 690.54 693.1 656.66 350.45M -6.13% +2000-05-25 699.53 696.69 708.59 685.18 401.99M 3.64% +2000-05-24 674.95 669.21 689.55 643.97 289.35M -0.71% +2000-05-23 679.76 674.03 694.44 674.03 211.39M -1.71% +2000-05-22 691.61 715.55 718.3 688.58 176.62M -5.35% +2000-05-19 730.68 712.13 730.71 695.73 196.29M 2.49% +2000-05-18 712.95 705.62 718.72 699 201.44M -1.96% +2000-05-17 727.18 752.52 769.01 726.89 219.01M -2.62% +2000-05-16 746.77 729.1 746.77 723.71 172.35M 2.48% +2000-05-15 728.67 737.21 740.16 719.6 193.28M -1.57% +2000-05-12 740.3 762.8 763.01 737.07 189.06M -2.53% +2000-05-10 759.51 757.36 764.64 753.73 193.57M -0.18% +2000-05-09 760.85 768.01 771.51 758.89 181.01M -1.22% +2000-05-08 770.24 759.15 778.46 759.15 195.51M 2.52% +2000-05-04 751.29 753.18 760.99 745.39 190.23M -0.20% +2000-05-03 752.76 751.07 755.62 742.94 179.78M 0.02% +2000-05-02 752.59 731.76 753.46 729.84 195.97M 3.75% +2000-04-28 725.39 698.06 727.26 698.06 228.15M 4.81% +2000-04-27 692.07 699.29 710.7 688.36 224.44M -2.97% +2000-04-26 713.23 751.89 760.21 712.42 241.94M -3.25% +2000-04-25 737.2 738.56 742.15 730.43 168.48M -1.39% +2000-04-24 747.58 767.05 770.72 746.16 176.66M -2.55% +2000-04-21 767.16 764.81 772.86 759.34 202.14M 0.78% +2000-04-20 761.25 752.04 765.01 749.61 204.06M 0.82% +2000-04-19 755.08 767.27 781.55 745.77 292.38M 1.04% +2000-04-18 747.3 738.1 769.38 724.05 273.03M 5.59% +2000-04-17 707.72 762.96 762.96 699.22 287.74M -11.63% +2000-04-14 800.89 808.46 816.07 793.74 229.82M -4.32% +2000-04-12 837.01 841.16 853.61 834.75 213.51M -2.11% +2000-04-11 855.05 864.65 864.65 839.82 255.14M -1.74% +2000-04-10 870.17 861.72 880.41 851.3 325.32M 3.92% +2000-04-07 837.38 811.38 838.82 811.38 205.12M 4.11% +2000-04-06 804.35 827.23 827.89 804.15 172.97M -3.11% +2000-04-04 830.16 835.24 850.1 814.54 203.03M -1.92% +2000-04-03 846.44 866.75 876.81 837.36 209.59M -1.68% +2000-03-31 860.94 872.02 885.74 860.52 214.73M -3.26% +2000-03-30 889.95 905.59 909.51 889.23 264.08M -2.04% +2000-03-29 908.51 886.69 913.35 881.52 280.75M 1.93% +2000-03-28 891.29 886.51 902.76 882.22 262.75M 0.52% +2000-03-27 886.71 893.13 893.13 876.52 282.36M -0.28% +2000-03-24 889.24 876.93 900.06 861.64 281.93M 2.49% +2000-03-23 867.62 888.89 892.78 862.84 254.91M -1.68% +2000-03-22 882.43 869.88 886.53 865.97 296.03M 2.20% +2000-03-21 863.41 850.91 863.41 838.98 227.94M 1.52% +2000-03-20 850.51 862.68 867.54 843.46 227.94M -0.59% +2000-03-17 855.57 864.36 869.82 850.04 300.84M 1.71% +2000-03-16 841.22 847.9 860.4 832.17 298.88M 0.44% +2000-03-15 837.53 837.35 841.73 820.3 312.90M -1.09% +2000-03-14 846.74 843.14 858.68 838.31 330.75M -0.93% +2000-03-13 854.66 890.87 890.87 849.52 364.40M -4.12% +2000-03-10 891.36 902.31 913.6 886.26 330.62M 0.77% +2000-03-09 884.59 922.71 928.55 884.59 370.03M -3.42% +2000-03-08 915.94 895.93 919.03 883.53 313.74M 0.95% +2000-03-07 907.34 907.01 907.85 893.09 339.28M -0.22% +2000-03-06 909.33 907.56 913.51 899.58 352.62M 1.62% +2000-03-03 894.83 909.81 910.02 882.48 311.25M 0.02% +2000-03-02 894.66 864.78 900.3 857.05 317.75M 8.00% +2000-02-29 828.38 843.31 846.37 810.53 275.73M 1.14% +2000-02-28 819.01 850.36 856.25 819.01 253.12M -5.29% +2000-02-25 864.76 856.06 873.08 847.14 255.18M -0.30% +2000-02-24 867.37 874.53 887.82 857.68 256.69M -1.51% +2000-02-23 880.67 866.14 882.79 852.89 346.45M 3.61% +2000-02-22 850.02 844.11 867.68 835.97 244.39M 0.56% +2000-02-21 845.32 864.61 871.08 843.65 213.80M -3.85% +2000-02-18 879.14 900.71 918.04 879.14 258.28M -2.05% +2000-02-17 897.52 869.35 901.83 869.35 212.42M 2.05% +2000-02-16 879.5 881.03 886.63 843.58 214.05M -0.02% +2000-02-15 879.7 916.89 919.43 875.05 218.60M -3.42% +2000-02-14 910.87 932.94 941.23 907.91 234.18M -4.44% +2000-02-11 953.22 990.11 990.75 941.24 274.78M -1.34% +2000-02-10 966.18 966.36 991.71 957.73 251.62M -1.01% +2000-02-09 976.05 967.53 979.92 959.13 240.45M 1.54% +2000-02-08 961.22 977.07 981.42 960.47 229.49M -1.22% +2000-02-07 973.13 953.23 982.03 951.31 271.76M 2.41% +2000-02-03 950.22 950.26 959 934.11 277.12M 0.70% +2000-02-02 943.59 929.69 950.13 923.4 310.41M 1.60% +2000-02-01 928.75 955.44 959.31 923.52 306.14M -1.60% +2000-01-31 943.88 924.83 948.84 922.92 289.44M 0.23% +2000-01-28 941.67 922.74 943.95 911.12 293.14M 3.57% +2000-01-27 909.23 888.27 912.49 879 344.91M 2.68% +2000-01-26 885.54 896.34 902.43 875.82 231.15M -0.64% +2000-01-25 891.22 909.12 918.48 891.22 242.59M -3.84% +2000-01-24 926.77 917.93 944.31 915.7 210.41M 0.17% +2000-01-21 925.16 928.55 942.2 911.83 255.14M -2.19% +2000-01-20 945.9 927.12 945.9 906.26 226.68M 0.76% +2000-01-19 938.78 969.31 977 938.74 235.73M -4.36% +2000-01-18 981.53 992.31 992.85 967.96 212.08M -0.18% +2000-01-17 983.27 962.67 986.09 950.75 212.06M 3.72% +2000-01-14 948.03 958.82 970.59 937.75 224.96M -0.32% +2000-01-13 951.05 955.06 960.73 939.25 223.00M -0.41% +2000-01-12 955.01 957.98 976.86 949.2 227.08M -2.68% +2000-01-11 981.33 992.17 1,005.87 981.23 257.07M -0.60% +2000-01-10 987.24 979.67 994.94 965.02 240.18M 4.07% +2000-01-07 948.65 949.17 970.16 930.84 215.66M -1.26% +2000-01-06 960.79 1,013.95 1,014.90 953.5 203.52M -2.59% +2000-01-05 986.31 1,006.87 1,026.52 984.05 257.70M -6.87% +2000-01-04 1,059.04 1,028.33 1,066.18 1,016.59 195.90M 3.01% +1999-12-28 1,028.07 1,010.41 1,038.04 1,004.21 259.76M 2.22% +1999-12-27 1,005.73 1,016.14 1,022.58 997.48 233.56M 1.42% +1999-12-24 991.63 992.51 1,003.95 983.31 257.33M 1.79% +1999-12-23 974.16 964.69 1,003.01 959.26 294.76M 0.65% +1999-12-22 967.83 963.4 967.87 941.84 300.24M 0.94% +1999-12-21 958.8 981.91 987.78 957.84 286.05M -0.85% +1999-12-20 967.05 966.32 978.92 951.05 254.44M 1.87% +1999-12-17 949.26 958.55 965.28 934.22 295.72M 0.07% +1999-12-16 948.57 956.94 974.65 944.36 305.27M -1.56% +1999-12-15 963.58 998.76 999.24 950.02 356.43M -3.90% +1999-12-14 1,002.64 1,018.18 1,026.16 1,002.23 396.53M -1.09% +1999-12-13 1,013.65 1,030.66 1,036.56 1,013.65 354.43M -0.44% +1999-12-10 1,018.17 989.97 1,019.49 982.78 393.98M 3.84% +1999-12-09 980.54 982.89 995.71 976.68 329.75M -0.79% +1999-12-08 988.32 992.29 998.16 974.79 277.93M -1.16% +1999-12-07 999.92 1,001.36 1,009.74 984.63 285.49M 0.18% +1999-12-06 998.11 978.36 999.77 969.66 258.36M 3.26% +1999-12-03 966.59 973.85 982.19 955.38 259.37M -0.14% +1999-12-02 967.9 1,008.55 1,013.84 959.84 305.62M -3.13% +1999-12-01 999.16 992.62 1,007.29 984.38 294.84M 0.25% +1999-11-30 996.66 965.45 1,009.19 964.44 339.00M 3.36% +1999-11-29 964.26 955.38 964.26 936.25 276.92M 1.59% +1999-11-26 949.16 977.77 978.85 945.78 310.88M -2.42% +1999-11-25 972.71 975.19 992.65 965.34 351.88M 0.35% +1999-11-24 969.29 969.23 973.15 957.57 303.19M -0.49% +1999-11-23 974.05 974.63 986.85 965.22 277.30M -0.39% +1999-11-22 977.88 995.92 1,000.11 970.58 308.44M -1.53% +1999-11-19 993.11 973.83 1,001.38 968.52 390.51M 2.36% +1999-11-18 970.19 963.16 981.85 945.27 384.23M 0.26% +1999-11-17 967.64 1,014.44 1,024.09 967.63 491.98M -3.98% +1999-11-16 1,007.72 973.01 1,007.72 965.32 464.29M 3.38% +1999-11-15 974.73 990 1,003.61 965.99 471.54M 0.56% +1999-11-12 969.26 961.43 983.47 952.53 538.91M 2.31% +1999-11-11 947.42 943.46 968.57 938.57 465.92M 0.92% +1999-11-10 938.76 944.5 958.31 936.36 422.27M -0.50% +1999-11-09 943.46 908.71 943.46 906.18 355.51M 3.95% +1999-11-08 907.6 916.37 920.42 906.1 385.36M -0.60% +1999-11-05 913.09 917.68 928.23 908.46 413.33M 0.14% +1999-11-04 911.82 895.36 911.82 890.07 418.85M 2.78% +1999-11-03 887.15 893.95 901.59 884.56 413.12M -0.34% +1999-11-02 890.18 876.56 890.18 870.73 401.25M 1.55% +1999-11-01 876.55 863.5 876.55 855.48 348.22M 5.16% +1999-10-29 833.51 834.38 848.75 825.81 313.10M 1.53% +1999-10-28 820.95 790.91 823.66 790.67 242.63M 3.47% +1999-10-27 793.42 795.31 804.13 788.85 226.60M -0.45% +1999-10-26 797.01 784.93 803.8 778.9 227.74M -0.23% +1999-10-25 798.84 819.32 822.09 790.19 278.88M -2.52% +1999-10-22 819.52 814.83 826.14 811.47 238.55M 0.12% +1999-10-21 818.51 838.07 848.44 813.77 339.68M -1.47% +1999-10-20 830.69 821.72 834.14 814.54 314.38M 2.37% +1999-10-19 811.44 835.01 839.55 805.78 252.57M -1.79% +1999-10-18 826.25 839.91 852.9 823.82 268.26M -4.22% +1999-10-15 862.63 870.61 877.06 854.44 335.72M -0.39% +1999-10-14 866.02 851.17 873.69 841.8 334.60M 1.23% +1999-10-13 855.52 848.4 856.36 840.14 287.22M -0.09% +1999-10-12 856.25 830.1 856.25 829.88 298.50M 2.62% +1999-10-11 834.39 845.8 850.96 830.32 245.31M -0.60% +1999-10-08 839.41 846.62 853.16 833.64 311.79M -1.38% +1999-10-07 851.15 838.04 852.37 828.69 341.78M 1.90% +1999-10-06 835.31 799.34 837.44 792.05 278.00M 5.53% +1999-10-05 791.55 825.17 838.96 788.22 284.86M -3.28% +1999-10-04 818.37 840.14 853.02 818.28 233.75M -2.50% +1999-10-01 839.35 838.65 847.29 800.97 262.92M 0.38% +1999-09-30 836.18 859.67 879 836.18 231.43M -3.76% +1999-09-29 868.88 895.7 898.18 868.88 251.79M -3.54% +1999-09-28 900.73 909.2 919.56 894.38 225.05M -0.34% +1999-09-27 903.79 941.7 941.7 903.79 219.38M -4.01% +1999-09-22 941.57 956.7 960.36 940.13 301.88M -1.66% +1999-09-21 957.42 944.01 963.68 940.44 305.23M 2.52% +1999-09-20 933.88 933.86 939.56 923.56 234.86M 0.94% +1999-09-17 925.2 902.53 931.18 893.08 222.79M 0.99% +1999-09-16 916.16 948.49 949.62 916.1 246.10M -3.83% +1999-09-15 952.69 967.72 970.89 947.85 261.24M -1.64% +1999-09-14 968.54 981.66 982.32 964.49 289.96M -1.26% +1999-09-13 980.91 973.71 984.57 964.97 297.90M 1.97% +1999-09-10 961.98 951.95 974.15 951.21 297.62M 1.20% +1999-09-09 950.53 940.02 950.53 937.8 234.21M 1.45% +1999-09-08 936.93 942.98 952.37 932.45 278.59M -0.74% +1999-09-07 943.92 947.34 959.01 943.92 280.86M 0.07% +1999-09-06 943.22 919.01 944.47 915.49 290.48M 3.58% +1999-09-03 910.62 902.29 920.82 887.76 318.00M 1.30% +1999-09-02 898.97 886.62 912.43 877.91 305.81M -0.72% +1999-09-01 905.52 944.5 947.47 905.52 316.14M -3.45% +1999-08-31 937.88 932.24 940.22 922.34 265.48M -0.50% +1999-08-30 942.57 962.14 970.26 942.41 300.49M -1.84% +1999-08-27 960.28 953.99 970.51 945.77 325.17M 0.04% +1999-08-26 959.88 971.14 978.4 955.87 366.36M -0.32% +1999-08-25 963 933.43 972.08 932.49 380.36M 3.28% +1999-08-24 932.41 927.81 939.43 917.41 343.80M 1.62% +1999-08-23 917.58 889.89 919.07 881.54 306.43M 4.46% +1999-08-20 878.39 873.1 879.18 859.77 255.15M 0.83% +1999-08-19 871.18 874.98 885.08 867.62 280.27M 0.26% +1999-08-18 868.94 861.86 878.68 841.27 326.41M -0.54% +1999-08-17 873.7 911.45 925.63 872.57 270.86M -3.70% +1999-08-16 907.28 904.22 924.8 895.11 219.58M -1.11% +1999-08-13 917.47 940.62 945 908.49 270.18M -3.36% +1999-08-12 949.35 946.48 958.83 939.58 255.84M 0.56% +1999-08-11 944.08 965.73 973.91 941.56 291.84M -2.54% +1999-08-10 968.66 949.77 968.85 944.7 291.16M 2.07% +1999-08-09 948.97 938.74 963.3 931.1 294.56M 1.14% +1999-08-06 938.26 944.35 959.78 924.12 236.92M -0.09% +1999-08-05 939.07 967.96 974.78 933.87 285.81M -3.73% +1999-08-04 975.45 977.12 995.08 973.9 381.67M 0.22% +1999-08-03 973.33 961 977.91 953.14 344.34M 1.41% +1999-08-02 959.81 967.7 982.32 939.6 352.44M -1.02% +1999-07-30 969.72 997.49 1,010.89 957.28 405.43M -2.90% +1999-07-29 998.71 958.61 998.71 955.89 390.70M 5.74% +1999-07-28 944.46 923.94 972.96 919.65 394.20M 1.68% +1999-07-27 928.85 881.73 931.01 874.81 390.09M 6.40% +1999-07-26 872.94 891.38 902.68 860.13 349.10M -3.54% +1999-07-23 904.96 972.78 974.8 902.22 413.13M -7.34% +1999-07-22 976.66 957.99 977.49 935.22 397.39M 1.20% +1999-07-21 965.11 989.73 992.85 949.55 379.60M -3.34% +1999-07-20 998.45 1,019.59 1,027.13 998.42 406.35M -2.55% +1999-07-19 1,024.58 1,034.41 1,044.28 1,001.79 379.34M 0.37% +1999-07-16 1,020.82 986.79 1,022.13 986.79 360.30M 3.94% +1999-07-15 982.14 952.89 982.14 952.89 307.74M 2.99% +1999-07-14 953.67 987.72 997.07 953.67 349.16M -3.43% +1999-07-13 987.5 999.64 1,018.35 976.68 364.18M -1.67% +1999-07-12 1,004.25 1,037.74 1,052.60 1,001.41 489.18M -2.30% +1999-07-09 1,027.93 1,004.68 1,027.93 989.48 448.72M 2.88% +1999-07-08 999.11 1,010.77 1,022.88 997.99 441.96M -0.68% +1999-07-07 1,005.98 995.66 1,006.40 982.5 399.67M 1.67% +1999-07-06 989.43 962.48 989.43 953.64 341.93M 2.76% +1999-07-05 962.84 940.03 963.06 940.03 349.84M 3.15% +1999-07-02 933.42 920.03 934.88 919.62 300.14M 1.46% +1999-07-01 919.98 887.56 923.99 887.56 279.15M 4.19% +1999-06-30 883 899.61 909.33 872.32 259.89M -1.61% +1999-06-29 897.45 900.45 907.26 891.64 233.32M -0.62% +1999-06-28 903.05 882.43 907.41 882.43 229.26M 2.38% +1999-06-25 882.08 876.45 882.08 862.05 240.58M 0.54% +1999-06-24 877.3 889.85 902.45 877.3 278.61M -1.27% +1999-06-23 888.63 877.78 897.22 871.67 291.17M 1.45% +1999-06-22 875.97 867.94 881.12 861.17 310.90M 0.80% +1999-06-21 869 843.29 869.7 843.29 242.85M 3.73% +1999-06-18 837.73 833.52 850.95 827.21 196.04M 0.66% +1999-06-17 832.26 832.64 861.72 832.26 224.40M 0.33% +1999-06-16 829.53 805.07 833.52 805.07 175.56M 3.21% +1999-06-15 803.72 814.5 823.41 789.82 208.13M -2.21% +1999-06-14 821.91 844.28 844.28 811.02 208.81M -3.15% +1999-06-11 848.61 855.54 867.74 832.8 285.12M -0.87% +1999-06-10 856.06 804.76 856.06 793.15 232.26M 6.55% +1999-06-09 803.46 853.21 853.21 803.46 250.99M -5.87% +1999-06-08 853.6 844.39 854.56 830.67 307.69M 1.34% +1999-06-07 842.32 805.29 842.32 805.29 260.40M 5.62% +1999-06-04 797.5 779.34 801.94 779.34 205.88M 2.48% +1999-06-03 778.21 777.68 789.12 759.62 233.43M 0.41% +1999-06-02 775 754.63 784.73 754.63 235.45M 2.82% +1999-06-01 753.72 735.54 761.03 728.34 160.91M 2.40% +1999-05-31 736.02 732.43 747.97 732.43 185.91M 0.52% +1999-05-28 732.24 728.92 734.98 721.93 206.05M 0.77% +1999-05-27 726.66 724.03 742.37 723.07 235.46M 0.92% +1999-05-26 720.05 699.35 720.05 693.53 203.93M 3.06% +1999-05-25 698.69 694.33 704.01 690.04 153.86M 0.44% +1999-05-24 695.6 706.18 708.17 692.03 134.67M -2.10% +1999-05-21 710.49 709.03 715.81 699.64 170.49M 0.27% +1999-05-20 708.6 735.4 735.4 704.6 198.03M -3.59% +1999-05-19 734.98 729.49 740.26 726.22 229.01M 0.78% +1999-05-18 729.29 717.28 729.29 713.15 169.13M 1.60% +1999-05-17 717.83 737.77 737.77 716.42 173.42M -2.71% +1999-05-14 737.83 742.9 758.16 729.7 255.15M -0.61% +1999-05-13 742.37 773.34 774.01 742.37 293.47M -3.98% +1999-05-12 773.13 782.02 787.04 760.89 298.32M -1.06% +1999-05-11 781.41 814.07 820.36 781.39 367.38M -4.03% +1999-05-10 814.24 810.6 818.68 799.78 356.62M 0.45% +1999-05-07 810.62 811.39 826.04 806.08 376.25M 0.01% +1999-05-06 810.54 774.51 810.59 774.51 383.62M 5.11% +1999-05-04 771.17 756.77 776.26 756.77 327.40M 1.94% +1999-05-03 756.53 753.65 765.17 747.17 319.73M 0.52% +1999-04-30 752.59 753.67 761.78 739.3 314.76M 0.00% +1999-04-29 752.61 788.66 789.93 752.61 332.69M -4.74% +1999-04-28 790.03 792.83 806.41 779.61 392.38M -0.50% +1999-04-27 793.98 777.78 795.94 774.25 372.36M 2.28% +1999-04-26 776.3 751.2 778.06 749.89 340.06M 3.37% +1999-04-23 750.99 740.75 762.56 740.75 303.24M 1.43% +1999-04-22 740.4 743.63 750.35 721.64 268.28M -0.38% +1999-04-21 743.26 769.2 772.67 743.26 336.26M -3.53% +1999-04-20 770.43 767.61 780.73 759.81 340.10M 0.50% +1999-04-19 766.59 727.24 766.59 727.24 315.35M 5.72% +1999-04-16 725.14 722 740.28 718.22 387.94M 0.43% +1999-04-15 722.01 687.68 722.03 687.68 370.70M 5.03% +1999-04-14 687.41 690.66 695.6 684.75 272.61M -0.35% +1999-04-13 689.8 689.51 701.03 683.09 318.18M 0.02% +1999-04-12 689.64 689.37 700.44 681.87 343.32M 0.32% +1999-04-09 687.42 682.49 692.02 677.47 342.03M 0.91% +1999-04-08 681.19 673.05 683.34 667.15 270.58M 1.16% +1999-04-07 673.36 667.31 690.52 667.31 318.90M 0.99% +1999-04-06 666.73 647.84 669.28 647.84 269.13M 3.08% +1999-04-02 646.78 638.27 651.94 638.27 262.75M 1.55% +1999-04-01 636.89 618.99 638.29 616.84 206.11M 2.89% +1999-03-31 618.98 618.17 622.91 614.83 165.62M 0.15% +1999-03-30 618.05 601.97 619.28 601.97 160.00M 2.82% +1999-03-29 601.07 606.65 606.81 596.73 151.17M -1.43% +1999-03-26 609.79 610.96 619.8 609.13 153.96M -0.21% +1999-03-25 611.07 610.89 621.18 604.62 205.01M -0.07% +1999-03-24 611.48 614.2 614.2 603.25 193.84M -0.47% +1999-03-23 614.34 607.97 614.34 603.44 163.81M 1.09% +1999-03-22 607.74 604.41 620.53 598.96 196.40M 0.58% +1999-03-19 604.22 579.48 606 579.48 183.83M 4.36% +1999-03-18 578.98 599.39 605.96 578.74 188.12M -3.59% +1999-03-17 600.52 603.22 613.35 598.49 276.95M -0.22% +1999-03-16 601.83 591.91 602.17 587.03 203.42M 1.66% +1999-03-15 592.02 591.65 604.82 589.63 234.66M 0.21% +1999-03-12 590.8 583.59 593.24 583.45 247.65M 1.51% +1999-03-11 582 569.33 587.65 568.34 242.64M 2.24% +1999-03-10 569.27 572.48 572.48 560.68 157.43M -0.62% +1999-03-09 572.85 572.15 580.58 565.34 217.89M 0.18% +1999-03-08 571.84 540.33 573.25 540.33 223.10M 6.25% +1999-03-05 538.19 532.08 540.82 525.44 145.30M 1.11% +1999-03-04 532.29 534.62 537.03 527.55 119.41M -0.41% +1999-03-03 534.49 534.92 541.1 528.47 130.70M 0.10% +1999-03-02 533.97 521.97 543.58 521.97 156.82M 2.67% +1999-02-26 520.06 501.27 520.06 501.27 127.01M 4.19% +1999-02-25 499.14 497.35 506.9 489.75 129.44M 0.14% +1999-02-24 498.42 502.78 509.79 498.42 114.83M -0.89% +1999-02-23 502.88 508.94 515.77 495.69 111.72M -1.10% +1999-02-22 508.49 520.73 520.73 502.89 117.54M -2.62% +1999-02-19 522.18 533.97 533.97 509.14 132.80M -2.65% +1999-02-18 536.41 552.83 556.96 536.16 122.92M -2.78% +1999-02-12 551.77 526.86 551.87 526.86 154.76M 5.30% +1999-02-11 523.99 523.99 534.88 523.08 120.33M -0.10% +1999-02-10 524.49 522.64 525.54 507.87 148.32M 0.21% +1999-02-09 523.38 543.41 543.41 518.22 129.98M -4.03% +1999-02-08 545.38 552.04 558.88 545.38 135.83M -1.09% +1999-02-05 551.39 550.22 557.94 543.39 143.48M 0.23% +1999-02-04 550.15 553.12 558.26 542.94 133.16M -0.57% +1999-02-03 553.33 566.91 566.91 549.95 177.48M -2.46% +1999-02-02 567.28 581.87 583.26 562.37 201.99M -2.47% +1999-02-01 581.67 571.93 582.17 570.34 185.07M 1.79% +1999-01-29 571.43 570.69 576.14 563.73 177.93M -0.01% +1999-01-28 571.47 565.28 578.1 565.18 206.55M 1.11% +1999-01-27 565.2 532.7 565.2 532.7 191.98M 6.39% +1999-01-26 531.23 544.34 562.46 531.2 169.70M -1.58% +1999-01-25 539.76 551.36 557.06 538.35 162.84M -1.97% +1999-01-22 550.58 580.57 580.57 550.58 216.86M -5.41% +1999-01-21 582.04 611.51 611.51 581.88 206.79M -5.12% +1999-01-20 613.43 618.34 627.75 611.74 215.28M -0.76% +1999-01-19 618.12 622.86 631.58 606.52 289.52M -0.71% +1999-01-18 622.52 614.65 630.21 614.65 288.87M 1.29% +1999-01-15 614.57 604.32 619.3 600.38 295.54M 1.68% +1999-01-14 604.42 631.61 631.61 597.55 316.40M -4.52% +1999-01-13 633.03 631.29 640.05 622.37 326.84M 0.29% +1999-01-12 631.19 644.24 651.95 621.67 313.90M -1.52% +1999-01-11 640.95 627.14 642.02 627.14 336.98M 2.33% +1999-01-08 626.33 637.24 642.54 625.56 292.23M -1.77% +1999-01-07 637.59 615.24 638.41 615.24 299.02M 4.12% +1999-01-06 612.36 600.14 612.38 596.55 260.32M 2.31% +1999-01-05 598.55 588.32 599.9 585.71 252.58M 1.87% +1999-01-04 587.57 565.1 600.45 565.1 198.37M 4.46% +1998-12-28 562.46 557.09 571.02 556.96 248.46M 1.28% +1998-12-24 555.36 554.58 561.47 547.8 231.84M 0.33% +1998-12-23 553.53 551.83 564.21 545.3 231.04M 1.06% +1998-12-22 547.75 565.06 572.86 546.03 304.13M -3.10% +1998-12-21 565.27 527.06 565.27 527.06 258.94M 7.70% +1998-12-18 524.85 528.3 537.56 515.74 234.48M -0.76% +1998-12-17 528.89 544.44 544.44 518.57 243.99M -3.13% +1998-12-16 545.97 579.42 599.32 539.55 394.14M -5.84% +1998-12-15 579.86 560.04 586.11 554.2 331.14M 3.68% +1998-12-14 559.3 555.03 570.54 541.26 330.02M 0.74% +1998-12-11 555.17 568.02 576.14 551.67 335.46M -2.19% +1998-12-10 567.61 526.85 568.8 526.85 357.47M 7.80% +1998-12-09 526.52 509.96 526.52 509.96 304.74M 3.27% +1998-12-08 509.85 512.55 541.23 505.35 329.46M -0.91% +1998-12-07 514.52 491.09 518.22 491.09 328.26M 4.85% +1998-12-05 490.71 469.63 496.13 469.63 180.55M 5.23% +1998-12-04 466.34 449.15 466.34 446.82 244.84M 4.07% +1998-12-03 448.11 447.87 455.66 447.87 206.90M 0.39% +1998-12-02 446.35 446.17 449.6 442.14 206.68M 0.09% +1998-12-01 445.96 451.85 451.85 438.42 191.71M -1.31% +1998-11-30 451.88 455.44 461.16 450.31 238.35M -0.83% +1998-11-28 455.66 447.06 457 447.06 136.74M 1.94% +1998-11-27 447 445.97 450.29 439.19 167.64M 0.09% +1998-11-26 446.59 462.95 465.23 446.59 213.50M -3.75% +1998-11-25 464.01 461.27 467.13 457.87 220.86M 0.70% +1998-11-24 460.78 454.5 466.34 454.5 187.20M 1.50% +1998-11-23 453.95 452.91 458.17 446.4 186.10M -0.75% +1998-11-21 457.4 453.55 459.5 448.18 113.33M 0.99% +1998-11-20 452.93 443.34 464.12 440.87 243.19M 2.69% +1998-11-19 441.06 422 441.06 422 185.42M 4.09% +1998-11-18 423.74 425.78 428.33 420.64 162.22M -0.16% +1998-11-17 424.43 423.59 432.3 423.59 166.98M 0.53% +1998-11-16 422.21 418.61 426.07 412.56 166.95M 1.93% +1998-11-14 414.22 404.75 414.71 404.75 108.39M 2.45% +1998-11-13 404.3 402.61 405.37 396.51 122.67M 0.19% +1998-11-12 403.52 402.7 407.63 400.72 132.65M 0.70% +1998-11-11 400.7 401.6 406.72 393.98 143.35M -0.63% +1998-11-10 403.24 423.2 423.2 403.24 207.00M -5.00% +1998-11-09 424.45 416.74 424.45 413.06 205.81M 1.77% +1998-11-07 417.06 416.8 420.39 412.07 128.04M 0.18% +1998-11-06 416.3 419.34 436.12 416.07 233.51M -0.45% +1998-11-05 418.2 415.45 420.46 410.54 204.12M 1.14% +1998-11-04 413.47 407.5 413.49 401.79 152.81M 1.43% +1998-11-03 407.64 405.12 416.1 402.7 163.45M 0.75% +1998-11-02 404.61 406.97 410.84 403.02 145.80M 0.29% +1998-10-31 403.44 392.41 404.62 392.41 100.37M 4.86% +1998-10-30 384.75 373.23 389.06 373.23 119.63M 3.90% +1998-10-29 370.3 365.11 374.31 363.68 96.93M 1.76% +1998-10-28 363.91 360.58 367.7 359.12 93.46M 0.97% +1998-10-27 360.43 371.57 371.57 353.69 93.82M -3.45% +1998-10-26 373.32 380.6 380.6 372.1 92.89M -1.97% +1998-10-24 380.81 379.07 383.68 379.07 72.46M 0.52% +1998-10-23 378.83 383.13 384.84 374.14 125.78M -0.96% +1998-10-22 382.52 380.33 388.16 378.82 139.24M 0.45% +1998-10-21 380.8 390.41 394.59 379.52 167.87M -1.94% +1998-10-20 388.35 372.87 388.35 370.19 122.52M 3.85% +1998-10-19 373.97 385.12 387.33 371.25 129.13M -2.48% +1998-10-17 383.47 374.05 383.47 374.05 71.94M 2.53% +1998-10-16 374.01 375.34 385.03 370.28 143.56M 1.43% +1998-10-15 368.74 347.99 369.04 347.99 135.82M 6.53% +1998-10-14 346.13 347.25 347.96 340.03 98.00M 0.01% +1998-10-13 346.08 352.77 358.31 344.91 136.35M -1.73% +1998-10-12 352.17 339.71 353.54 336.12 135.19M 4.06% +1998-10-10 338.43 331.66 340.93 331.66 81.34M 3.19% +1998-10-09 327.96 310.37 328.61 310.37 113.29M 7.45% +1998-10-08 305.22 315.41 320.97 305.22 93.09M -2.64% +1998-10-07 313.49 309.84 315.98 309.84 70.44M 1.70% +1998-10-02 308.25 304.78 308.44 302.71 68.48M 0.85% +1998-10-01 305.64 309.52 309.52 304.3 61.36M -1.51% +1998-09-30 310.32 311.97 313.51 308.96 74.74M -0.64% +1998-09-29 312.33 305.78 312.36 305.14 61.60M 2.16% +1998-09-28 305.73 307.82 312.92 305.38 53.97M -0.19% +1998-09-26 306.3 303.94 306.3 302.83 41.90M 0.83% +1998-09-25 303.79 309.97 309.97 302.58 58.29M -2.24% +1998-09-24 310.75 293.48 310.75 293.48 80.55M 6.45% +1998-09-23 291.93 291.81 292.83 287.46 52.48M -0.23% +1998-09-22 292.61 297.1 299.65 292.58 56.45M -1.63% +1998-09-21 297.45 301.25 301.25 295.63 61.09M -1.25% +1998-09-19 301.23 300.23 301.79 298.12 38.93M -0.32% +1998-09-18 302.21 308.31 308.31 299.17 68.68M -2.79% +1998-09-17 310.88 313.39 315 310.88 67.34M -0.73% +1998-09-16 313.17 310.42 314.82 310.42 63.60M 0.93% +1998-09-15 310.29 313.91 315.45 307.27 86.43M -1.26% +1998-09-14 314.24 319.24 319.24 313.84 77.56M -1.90% +1998-09-12 320.33 320.57 321.34 317.71 49.87M -0.09% +1998-09-11 320.61 329.24 329.24 320.61 79.42M -5.41% +1998-09-10 338.95 329.27 338.95 326.86 105.87M 2.96% +1998-09-09 329.22 327.43 329.97 324.11 91.64M 0.88% +1998-09-08 326.35 329.76 334.42 324.77 86.31M -0.57% +1998-09-07 328.22 316.41 328.22 316.41 89.80M 3.92% +1998-09-05 315.83 314.48 316.03 313.89 40.95M 0.51% +1998-09-04 314.22 314.47 318.73 314.06 72.66M -0.18% +1998-09-03 314.78 314.95 315.97 311.58 83.73M 0.12% +1998-09-02 314.4 311.42 317.19 311.42 84.37M 1.51% +1998-09-01 309.71 309.74 312.66 306.12 81.78M -0.15% +1998-08-31 310.16 307.52 311.7 307.37 75.23M 1.76% +1998-08-29 304.79 307.3 307.3 304.12 48.32M -1.46% +1998-08-28 309.32 308.98 309.32 302.63 79.41M -1.47% +1998-08-27 313.92 317.13 317.13 311.57 81.26M -1.15% +1998-08-26 317.56 311.07 319.73 311.07 93.22M 2.36% +1998-08-25 310.23 305.29 313.3 305.29 72.71M 1.66% +1998-08-24 305.15 305.39 308.23 302.3 61.77M -0.06% +1998-08-22 305.33 315.58 315.58 303.62 46.10M -3.57% +1998-08-21 316.62 317.6 319.41 313.91 94.04M 0.01% +1998-08-20 316.59 303.19 317.64 301.76 91.66M 4.87% +1998-08-19 301.9 294.13 303.07 294.13 77.47M 3.69% +1998-08-18 291.15 296.64 296.64 288.06 79.56M -3.47% +1998-08-17 301.62 304.4 305.77 301.62 63.64M -0.98% +1998-08-14 304.61 302.73 305.79 297.33 69.18M 0.53% +1998-08-13 303.01 305.38 308.04 302.59 72.53M -0.77% +1998-08-12 305.35 309.37 309.37 301.74 67.36M -1.90% +1998-08-11 311.25 312.52 318.92 311.25 72.03M -0.22% +1998-08-10 311.95 314.46 315.79 308.37 75.87M -0.75% +1998-08-08 314.31 320.78 320.78 314.31 48.83M -2.30% +1998-08-07 321.71 320.66 324.22 319.52 75.82M 0.36% +1998-08-06 320.57 320.31 324.37 318.1 85.47M -0.70% +1998-08-05 322.83 333.82 335.36 317.22 91.42M -3.11% +1998-08-04 333.2 328.1 335.1 326.34 75.55M 1.13% +1998-08-03 329.47 336.12 338.71 329.44 83.78M -2.38% +1998-08-01 337.49 341.85 341.85 336.55 68.30M -1.70% +1998-07-31 343.33 346.05 349.05 340.03 133.08M -0.46% +1998-07-30 344.91 343.97 346.92 339.35 94.24M 0.15% +1998-07-29 344.41 337.13 354.34 337.13 112.49M 2.71% +1998-07-28 335.33 329.98 335.33 329.98 67.79M 1.68% +1998-07-27 329.8 328.83 332.72 323.9 76.28M 0.41% +1998-07-25 328.44 340.34 340.78 327.89 68.79M -4.46% +1998-07-24 343.79 340.91 347.96 334.26 113.73M 0.68% +1998-07-23 341.46 362.49 366.57 341.46 120.83M -5.69% +1998-07-22 362.07 364.74 366.04 357.63 159.60M -0.74% +1998-07-21 364.76 366.76 374.08 364.24 134.94M -0.12% +1998-07-20 365.18 348.64 365.18 345.8 121.26M 6.10% +1998-07-18 344.18 333.13 353.22 333.13 76.19M 4.19% +1998-07-16 330.35 314.68 330.35 314.68 82.18M 5.40% +1998-07-15 313.42 307.99 316.1 307.99 81.68M 2.18% +1998-07-14 306.73 301.91 306.79 301.91 59.45M 1.78% +1998-07-13 301.37 303.74 304.91 299.68 55.54M -1.18% +1998-07-11 304.97 307.34 307.34 302.98 43.22M -1.39% +1998-07-10 309.28 319.3 320.76 306.41 81.85M -3.05% +1998-07-09 319.02 319.9 323.66 316.62 85.58M 0.07% +1998-07-08 318.79 321.49 323.4 318.01 85.56M 0.41% +1998-07-07 317.5 310.48 319.97 310.48 76.11M 2.55% +1998-07-06 309.61 306.12 310.57 305.06 61.51M 0.57% +1998-07-04 307.85 308.5 311.82 307.07 48.47M -0.22% +1998-07-03 308.53 312.12 316.09 306.37 64.54M -1.04% +1998-07-02 311.77 315.24 321.4 309.84 88.64M -1.20% +1998-07-01 315.56 298.01 318.74 298.01 100.13M 5.94% +1998-06-30 297.88 296.38 299.29 293.45 52.65M -0.24% +1998-06-29 298.6 302.8 305.45 296.28 65.49M -1.09% +1998-06-27 301.9 299.2 302.37 298.66 33.99M 1.13% +1998-06-26 298.54 299.87 305.13 297.94 60.78M -0.68% +1998-06-25 300.57 299.56 301.42 294.93 62.09M -0.38% +1998-06-24 301.72 300.32 304.09 296.27 74.14M -0.52% +1998-06-23 303.31 308.39 308.39 299.28 56.46M -2.56% +1998-06-22 311.27 316.16 319.55 311.27 60.83M -1.42% +1998-06-20 315.75 314.69 317.44 309.59 43.64M 0.79% +1998-06-19 313.26 323.05 324.26 308.99 79.47M -3.76% +1998-06-18 325.49 310.12 330.14 310.12 115.40M 7.14% +1998-06-17 303.81 287.98 303.81 287.98 78.08M 8.50% +1998-06-16 280 283.41 291.01 277.37 69.41M -2.85% +1998-06-15 288.21 300.69 303.61 288.21 53.37M -4.82% +1998-06-13 302.81 299.71 306.66 297.24 38.39M 0.24% +1998-06-12 302.09 318.31 318.31 301.1 73.66M -8.10% +1998-06-11 328.7 323.14 328.7 317.54 69.63M 1.28% +1998-06-10 324.54 341.79 344.37 324.54 79.71M -4.33% +1998-06-09 339.22 344.2 344.2 334.19 76.62M -1.93% +1998-06-08 345.88 345.38 353.29 345.38 78.78M 1.27% +1998-06-05 341.53 334.01 341.53 333.37 78.30M 2.73% +1998-06-03 332.46 324.82 332.61 324.82 85.65M 2.58% +1998-06-02 324.1 335.48 335.48 323.67 67.70M -3.74% +1998-06-01 336.7 334.1 342.11 333.01 83.73M 1.41% +1998-05-30 332.03 338.2 339.59 330.75 48.61M -1.37% +1998-05-29 336.63 323.77 337.89 323.77 70.26M 4.19% +1998-05-28 323.09 313.81 331.93 309.57 72.17M 3.07% +1998-05-27 313.48 313.84 313.84 301.22 59.78M 0.48% +1998-05-26 311.99 324.96 324.96 308.46 48.02M -6.00% +1998-05-25 331.9 353.4 353.4 331.75 51.99M -6.78% +1998-05-23 356.05 354.84 359.11 354.84 34.71M 0.67% +1998-05-22 353.67 361.09 361.09 352.23 62.10M -2.38% +1998-05-21 362.3 370.55 375.46 362.3 93.02M -1.86% +1998-05-20 369.17 364.06 374.97 364.06 79.14M 1.83% +1998-05-19 362.53 360.16 362.53 355.02 63.49M 0.98% +1998-05-18 359 353.38 361.85 353.38 56.78M 1.90% +1998-05-16 352.32 347.36 355.56 342 36.00M -0.14% +1998-05-15 352.83 361.69 367.45 350.95 63.63M -2.79% +1998-05-14 362.94 354.69 372.83 349.07 89.18M 1.78% +1998-05-13 356.58 349.38 360.14 344.57 55.30M 1.34% +1998-05-12 351.86 356.55 356.8 348.61 43.84M -2.69% +1998-05-11 361.58 372.29 372.29 361.58 39.31M -3.52% +1998-05-09 374.76 373.64 376.85 372.21 26.57M 0.46% +1998-05-08 373.04 376.46 379.63 368.57 47.57M -1.69% +1998-05-07 379.47 376.11 380.45 369.95 50.12M 0.86% +1998-05-06 376.23 388.8 388.8 374.53 44.19M -3.97% +1998-05-04 391.8 401.53 401.53 389.82 41.59M -3.62% +1998-05-02 406.53 418.64 418.64 406.53 27.79M -3.49% +1998-04-30 421.22 418.31 423.47 414.61 48.91M 1.00% +1998-04-29 417.05 403.34 418.47 401.19 47.13M 3.64% +1998-04-28 402.39 406.16 407.51 399.48 40.16M -0.95% +1998-04-27 406.25 411.59 413.85 406.06 44.76M -1.31% +1998-04-25 411.63 414.23 416.48 409.52 29.52M -0.71% +1998-04-24 414.56 416.21 429.48 412.34 55.07M -0.48% +1998-04-23 416.54 428.76 428.76 414.29 44.56M -3.54% +1998-04-22 431.81 437.97 444.01 431.81 41.59M -1.68% +1998-04-21 439.21 434.08 441.17 429.33 40.34M 0.80% +1998-04-20 435.73 441.22 444.22 434.44 35.67M -1.35% +1998-04-18 441.68 452.36 457.99 441.68 29.52M -1.90% +1998-04-17 450.23 450.53 454.38 446.46 37.03M -0.86% +1998-04-16 454.15 465.9 465.9 447.35 44.62M -2.93% +1998-04-15 467.87 466.94 470.61 462.02 45.66M 0.05% +1998-04-14 467.63 491.19 491.19 467.07 52.93M -5.51% +1998-04-13 494.89 488.84 498.71 486.13 69.82M 0.87% +1998-04-11 490.63 470.86 490.84 470.86 43.79M 4.77% +1998-04-10 468.29 467.23 470.05 463.73 54.04M 0.04% +1998-04-09 468.11 467.99 475.03 465.49 60.73M 2.76% +1998-04-08 455.53 458.96 465.82 455.11 61.93M -0.88% +1998-04-07 459.58 437.71 459.58 437.71 58.96M 5.43% +1998-04-06 435.92 441.08 441.88 431.87 50.07M -1.48% +1998-04-04 442.45 431.44 447.22 425.37 43.69M 1.84% +1998-04-03 434.45 449.64 450.74 421.92 63.22M -4.23% +1998-04-02 453.66 464.87 466.34 450.25 61.02M -3.11% +1998-04-01 468.22 482.88 482.88 468.22 56.16M -2.67% +1998-03-31 481.04 482.91 490.31 481.04 59.44M -0.27% +1998-03-30 482.33 493.05 493.05 479.52 59.03M -2.81% +1998-03-28 496.26 502.47 505.5 496.26 49.45M -1.36% +1998-03-27 503.08 501.2 503.08 493.95 62.86M 0.39% +1998-03-26 501.13 508.89 508.89 498.43 71.79M -1.77% +1998-03-25 510.14 509.25 512.85 503.74 73.88M 0.34% +1998-03-24 508.43 512.8 513.37 506.1 73.46M -0.68% +1998-03-23 511.9 521.91 522.84 511.89 76.17M -1.86% +1998-03-21 521.62 525.03 525.03 519.35 47.73M -0.82% +1998-03-20 525.95 522.38 530.4 522.38 68.52M 0.81% +1998-03-19 521.73 518 525.12 518 65.27M 0.70% +1998-03-18 518.08 516 526.77 510.87 67.84M 0.50% +1998-03-17 515.51 528.54 528.54 513.44 74.52M -2.53% +1998-03-16 528.88 535.6 539.54 528.87 73.11M -0.88% +1998-03-14 533.56 535.41 540.37 531.4 53.43M -0.48% +1998-03-13 536.16 537.84 540.09 521.8 86.42M 0.06% +1998-03-12 535.84 534.95 544.59 534.54 70.50M 0.90% +1998-03-11 531.05 522.06 540.94 518.31 70.23M 1.04% +1998-03-10 525.56 507.82 525.56 501.84 58.36M 3.52% +1998-03-09 507.71 526.4 531.53 507.71 57.51M -3.47% +1998-03-07 525.98 525.6 531.13 521.47 43.85M 0.66% +1998-03-06 522.55 530.76 535.63 517.06 78.37M -2.45% +1998-03-05 535.68 570.13 570.13 535.68 94.27M -6.47% +1998-03-04 572.76 570.33 572.76 553.25 86.37M 0.33% +1998-03-03 570.89 577.24 591.7 567.55 108.86M -0.60% +1998-03-02 574.35 562.66 581.12 562.64 99.93M 2.75% +1998-02-28 558.98 553.64 566.24 553.64 63.39M 1.93% +1998-02-27 548.42 527.4 551.19 527.4 85.91M 4.46% +1998-02-26 524.98 516.72 531.41 507.59 71.75M 1.67% +1998-02-25 516.38 539.38 547.79 516.1 81.90M -4.53% +1998-02-24 540.89 541.58 546.33 534.07 76.97M -0.40% +1998-02-23 543.06 537.55 553.53 537.55 83.46M 2.67% +1998-02-21 528.95 520.29 529.88 512.88 55.97M 1.31% +1998-02-20 522.13 518.71 536.63 518.71 83.92M 1.69% +1998-02-19 513.45 488.56 516.69 488.56 77.96M 5.27% +1998-02-18 487.73 475.16 492.71 472.62 68.78M 3.39% +1998-02-17 471.73 475.88 475.88 462.26 58.91M -1.10% +1998-02-16 476.98 482.93 486.99 469.86 69.37M -1.47% +1998-02-14 484.12 504.99 504.99 482.87 49.57M -4.36% +1998-02-13 506.2 519.47 529.14 506.2 91.69M -1.23% +1998-02-12 512.49 516.5 516.5 497.27 78.10M -1.47% +1998-02-11 520.14 539.22 539.22 511.81 82.99M -3.99% +1998-02-10 541.77 554.83 558.65 538.37 86.16M -2.25% +1998-02-09 554.24 543.08 557.96 542.92 90.84M 2.13% +1998-02-07 542.7 538.28 545.48 534.21 55.17M 0.42% +1998-02-06 540.45 539.31 553.11 534.76 104.08M 2.35% +1998-02-05 528.05 546.74 549.17 524.38 95.22M -3.51% +1998-02-04 547.28 552.97 560.86 545.79 100.25M -0.53% +1998-02-03 550.21 547.7 564.13 539.68 104.60M 1.20% +1998-02-02 543.68 556.58 556.58 534.39 97.97M -4.18% +1998-01-31 567.38 566.84 587.99 562.53 91.61M 1.62% +1998-01-30 558.33 528.48 558.34 528.48 61.28M 7.65% +1998-01-26 518.64 512.61 522.5 512.13 80.84M 1.79% +1998-01-24 509.53 488.37 510.08 488.37 64.22M 4.66% +1998-01-23 486.86 483.47 492.67 474.77 87.53M 0.59% +1998-01-22 483.99 503.99 510.87 483.99 110.81M -4.47% +1998-01-21 506.66 529.82 529.82 504.07 131.18M -5.04% +1998-01-20 533.55 529.25 543.46 520.49 127.84M 0.90% +1998-01-19 528.77 502.31 528.8 502.31 151.16M 6.63% +1998-01-17 495.91 491.12 498.23 478.05 86.77M 1.60% +1998-01-16 488.1 512.27 532.43 485.83 200.06M -3.53% +1998-01-15 505.98 479.55 506.52 479.55 129.19M 6.49% +1998-01-14 475.13 466 482.84 463.81 128.20M 2.46% +1998-01-13 463.74 456 466.59 450.01 111.80M 1.65% +1998-01-12 456.2 444.07 461.56 444.07 113.06M 3.50% +1998-01-10 440.78 417.93 440.78 417.93 78.20M 6.47% +1998-01-09 414 420.77 420.92 408.31 85.27M -2.35% +1998-01-08 423.96 409.88 424.81 403.08 90.01M 3.55% +1998-01-07 409.42 407.69 424.01 407.22 97.66M 0.76% +1998-01-06 406.34 396.84 406.39 395.89 74.79M 2.48% +1998-01-05 396.49 389.08 403.93 389.08 98.42M 2.85% +1998-01-03 385.49 374.41 385.49 372.37 35.65M 2.44% +1997-12-27 376.31 375.32 377.65 367.48 83.49M 0.31% +1997-12-26 375.15 359.65 376.84 359.65 68.62M 6.74% +1997-12-24 351.45 361.32 361.32 343.32 85.78M -4.07% +1997-12-23 366.36 391.27 391.27 366.32 85.90M -7.50% +1997-12-22 396.06 402.12 409.04 395.44 75.21M -1.03% +1997-12-20 400.19 393.36 408.02 379.55 77.49M 0.80% +1997-12-19 397.02 416.11 420.14 396.59 99.34M -5.13% +1997-12-17 418.49 404.48 422.52 398.97 111.33M 3.52% +1997-12-16 404.26 393.92 413.12 393.92 100.69M 4.78% +1997-12-15 385.8 367.04 385.95 367.04 79.45M 7.22% +1997-12-13 359.82 345.87 366.4 338.94 69.32M 2.61% +1997-12-12 350.68 362.65 362.65 350.68 43.94M -7.07% +1997-12-11 377.37 398.06 398.06 376.19 78.04M -5.62% +1997-12-10 399.85 396.33 405.46 380.46 87.19M 3.05% +1997-12-09 388 410.13 410.13 387.93 81.34M -6.47% +1997-12-08 414.83 432.78 438.55 414.63 98.11M -4.80% +1997-12-06 435.73 435.27 443.51 417.7 111.95M 0.37% +1997-12-05 434.12 417.43 436.5 417.43 92.19M 6.98% +1997-12-04 405.81 383.06 406.01 383.06 111.19M 6.99% +1997-12-03 379.31 369.01 379.45 356.82 88.23M 0.65% +1997-12-02 376.87 389.12 389.12 367.34 40.90M -4.14% +1997-12-01 393.16 405.52 412.15 393.16 46.92M -3.60% +1997-11-29 407.86 404.64 408.04 391.13 32.70M -0.98% +1997-11-28 411.91 430.25 430.25 407.22 48.61M -4.89% +1997-11-27 433.1 439.05 445.56 432.83 57.82M -1.28% +1997-11-26 438.7 436.45 444.32 429.51 63.37M -0.20% +1997-11-25 439.59 441.66 448.11 423.69 56.77M -2.45% +1997-11-24 450.64 477.09 477.09 450.01 33.15M -7.17% +1997-11-22 485.43 506.2 508.41 485.43 44.59M -4.08% +1997-11-21 506.07 493.43 506.07 483.24 69.90M 3.62% +1997-11-20 488.41 504.94 505.71 475.86 56.87M -2.82% +1997-11-19 502.59 494.74 502.59 482.95 44.17M 1.60% +1997-11-18 494.66 489.69 500.49 476.3 48.76M -0.47% +1997-11-17 496.98 517.65 526.12 495.41 44.74M -4.31% +1997-11-15 519.37 522.06 525.64 519.18 31.28M -0.12% +1997-11-14 520.01 519.14 522.76 509.53 46.99M 0.10% +1997-11-13 519.47 521.46 529.78 515.57 60.38M 0.38% +1997-11-12 517.49 521.33 521.33 507.22 41.75M -0.88% +1997-11-11 522.11 521.62 537.95 509.43 57.48M -0.61% +1997-11-10 525.32 501.45 526.6 501.45 62.35M 5.98% +1997-11-08 495.7 504.71 504.71 479.61 47.67M -3.87% +1997-11-07 515.63 554.38 554.74 514.94 76.97M -6.90% +1997-11-06 553.87 555.21 558.25 544.53 64.52M -0.34% +1997-11-05 555.74 547.33 565.16 546.3 86.41M 2.51% +1997-11-04 542.13 514.08 542.86 514.08 62.86M 5.96% +1997-11-03 511.66 497.11 517.68 487.67 64.80M 2.90% +1997-11-01 497.22 472.35 497.35 468.8 41.11M 5.61% +1997-10-31 470.79 476.08 476.94 462.83 50.66M -2.95% +1997-10-30 485.08 499.65 502.19 480.54 63.56M -4.26% +1997-10-29 506.64 500.05 519.07 486.64 59.50M 2.29% +1997-10-28 495.28 522.39 522.39 492.3 45.58M -6.63% +1997-10-27 530.47 549.31 557.57 529.12 36.79M -3.28% +1997-10-25 548.47 567.71 567.71 541.52 30.12M -3.93% +1997-10-24 570.91 596.33 596.33 569.8 49.95M -5.49% +1997-10-23 604.06 602.99 614.62 593.96 62.35M 0.46% +1997-10-22 601.32 569.47 601.93 569.47 45.57M 6.08% +1997-10-21 566.85 559.77 582.85 554.58 46.33M 0.21% +1997-10-20 565.64 584.59 585.4 561 33.00M -3.26% +1997-10-18 584.71 586.62 589.22 578.59 21.02M -0.13% +1997-10-17 585.49 577.87 592.84 564.47 41.33M 1.08% +1997-10-16 579.25 598.13 598.13 573.43 32.42M -4.22% +1997-10-15 604.74 621.5 621.51 602.82 26.04M -2.57% +1997-10-14 620.68 619.67 627.33 617.23 23.91M 1.25% +1997-10-13 613 618.22 619.34 611.83 20.82M -1.17% +1997-10-11 620.23 609.9 620.71 609.9 14.58M 1.70% +1997-10-10 609.84 612.82 616.98 607.39 24.04M 0.08% +1997-10-09 609.36 607.49 616.54 601.13 28.63M -0.18% +1997-10-08 610.44 627.68 627.8 610.19 29.03M -3.11% +1997-10-07 630.03 642.25 642.25 629.46 26.92M -2.20% +1997-10-06 644.21 644.68 655.04 644.13 31.22M -0.30% +1997-10-04 646.15 634.61 646.46 632.93 15.66M 1.49% +1997-10-02 636.65 644.44 647.7 633.7 27.85M -1.28% +1997-10-01 644.92 646.86 654.05 644.92 33.75M -0.34% +1997-09-30 647.11 623.93 647.11 623.31 32.72M 3.53% +1997-09-29 625.07 625.44 633.02 622.03 26.69M -0.69% +1997-09-27 629.42 637.54 637.54 629 19.20M -1.39% +1997-09-26 638.26 644.38 645.96 637.29 28.79M -1.35% +1997-09-25 647 655.22 658.78 643.31 32.95M -1.33% +1997-09-24 655.75 653.8 658.58 645.49 32.24M 0.21% +1997-09-23 654.37 666.56 666.56 654.37 26.55M -2.11% +1997-09-22 668.45 678.77 682.23 666.95 29.34M -1.69% +1997-09-20 679.97 688.59 688.59 678.17 18.42M -1.33% +1997-09-19 689.16 700.57 700.57 689.16 29.22M -1.74% +1997-09-18 701.39 700.81 705.2 700.81 26.44M 0.24% +1997-09-13 699.74 698.82 701.44 697.51 15.58M 0.06% +1997-09-12 699.33 694.47 699.75 693.61 30.48M 0.57% +1997-09-11 695.37 690.5 695.37 687.69 27.14M 0.54% +1997-09-10 691.62 687.52 691.62 685.65 27.50M 0.38% +1997-09-09 688.97 694.83 694.83 687.75 31.13M -1.29% +1997-09-08 697.98 703.46 703.65 696.05 33.60M -0.70% +1997-09-06 702.91 701.42 702.91 697.52 20.67M 0.28% +1997-09-05 700.92 688.04 701.36 686.99 32.88M 1.88% +1997-09-04 687.99 687.37 690.19 682.22 28.77M -0.09% +1997-09-03 688.63 690.73 697.44 687.31 36.20M -0.02% +1997-09-02 688.78 679.09 688.78 671.09 33.17M 0.96% +1997-09-01 682.2 691.8 697.38 682.1 32.27M -1.89% +1997-08-30 695.37 701.08 701.08 688.27 23.04M -1.26% +1997-08-29 704.27 714.97 718.61 704.27 38.76M -1.76% +1997-08-28 716.86 729.86 731.36 716.6 38.33M -1.84% +1997-08-27 730.28 732.55 735.73 730.24 32.74M -0.51% +1997-08-26 734.03 740.77 740.77 731.55 31.36M -1.04% +1997-08-25 741.76 744.04 746.99 739.99 34.92M -0.11% +1997-08-23 742.58 739.23 742.8 738.96 23.01M 0.81% +1997-08-22 736.62 738.92 742.28 729.72 36.24M -0.39% +1997-08-21 739.47 745.75 746.69 739.42 33.90M -0.91% +1997-08-20 746.23 741.16 749.31 735.37 34.92M 0.67% +1997-08-19 741.29 746.46 747.45 737.54 31.61M -0.80% +1997-08-18 747.29 747.84 749.81 745.37 28.98M -0.15% +1997-08-16 748.41 754.54 754.54 748.2 20.97M -0.98% +1997-08-14 755.78 762.78 762.78 753.66 35.89M -0.91% +1997-08-13 762.73 762.99 766.52 760.94 33.37M -0.02% +1997-08-12 762.92 766.26 766.7 761.8 35.27M -0.28% +1997-08-11 765.07 762.77 766.48 762.36 35.61M 0.56% +1997-08-09 760.84 754.07 764.81 753.31 30.27M 1.17% +1997-08-08 752.01 745.97 752.01 745.91 33.99M 0.89% +1997-08-07 745.35 746.38 748.97 743.4 34.19M -0.04% +1997-08-06 745.65 740.04 745.65 739.68 34.07M 0.65% +1997-08-05 740.86 734.37 740.91 733.66 33.66M 0.91% +1997-08-04 734.19 729.66 734.69 729.24 25.77M 0.51% +1997-08-02 730.43 731.46 732.33 728.43 18.20M -0.14% +1997-08-01 731.45 726.84 735.17 726.79 28.98M 0.73% +1997-07-31 726.12 724.78 726.12 721.4 25.83M -0.11% +1997-07-30 726.89 733.63 736.28 726.06 25.48M -0.79% +1997-07-29 732.68 733.68 734.63 731.41 29.19M -0.17% +1997-07-28 733.92 732.56 738.13 730.91 28.29M 0.22% +1997-07-26 732.32 733.08 735.12 730.08 20.11M -0.18% +1997-07-25 733.64 739.82 746.87 733.59 43.34M -0.73% +1997-07-24 739.04 729.42 739.04 724.92 40.26M 1.16% +1997-07-23 730.58 723.56 730.78 721.67 31.78M 0.63% +1997-07-22 725.98 740.89 741.15 723.46 34.68M -2.02% +1997-07-21 740.93 741.02 747.52 736.32 27.87M -0.16% +1997-07-19 742.15 747.45 747.9 739.92 24.49M -0.70% +1997-07-18 747.37 737.23 748.06 736.71 40.98M 1.03% +1997-07-16 739.72 750.35 750.35 737.59 44.02M -2.03% +1997-07-15 755.05 762.93 764.2 748.47 42.04M -1.23% +1997-07-14 764.45 767.17 770.73 763.61 40.02M -0.37% +1997-07-12 767.27 768.43 769.44 765.75 26.13M -0.13% +1997-07-11 768.3 766.91 771.08 762.71 39.44M 0.07% +1997-07-10 767.77 771.99 773.17 765.5 38.28M -0.55% +1997-07-09 771.99 768.26 772.24 763.97 39.45M 0.55% +1997-07-08 767.74 773 774 761.57 39.55M -0.75% +1997-07-07 773.51 777.7 777.75 772.14 38.44M -0.74% +1997-07-05 779.24 781.5 783.11 778.88 29.89M -0.31% +1997-07-04 781.7 776.02 783.24 773.9 47.95M 0.83% +1997-07-03 775.26 778.82 782.17 773.27 51.20M -0.26% +1997-07-02 777.29 763.39 777.29 763.39 52.24M 2.54% +1997-07-01 758.03 744.98 760.52 744.67 36.99M 1.69% +1997-06-30 745.4 746.3 753.56 744.21 29.26M -0.20% +1997-06-28 746.89 738.18 746.92 738.08 25.63M 1.15% +1997-06-27 738.43 743.39 751.38 737.98 42.40M -0.79% +1997-06-26 744.34 746.07 751.99 741.72 44.38M -0.09% +1997-06-25 744.99 753.72 753.85 742.52 37.28M -1.16% +1997-06-24 753.7 751.63 753.97 747.29 34.45M 0.09% +1997-06-23 753.05 759.33 762.44 751.85 31.69M -0.97% +1997-06-21 760.4 770.15 771.43 760.31 23.40M -1.27% +1997-06-20 770.22 772.6 775.61 766.25 42.20M -0.09% +1997-06-19 770.95 769.69 779.17 763.18 48.75M -0.29% +1997-06-18 773.21 793.02 799.54 768.04 54.34M -2.41% +1997-06-17 792.29 790.99 798.76 783.32 60.00M 0.41% +1997-06-16 789.05 793.57 796.81 786.16 58.74M -0.37% +1997-06-14 791.97 792.19 798.89 790.41 59.69M 0.36% +1997-06-13 789.15 775.67 789.4 775.67 83.74M 1.87% +1997-06-12 774.66 767.94 777.88 767.94 59.66M 1.16% +1997-06-11 765.79 769.7 770.58 764.94 46.15M -0.52% +1997-06-10 769.83 777.88 781.51 769.11 67.08M -0.67% +1997-06-09 775.01 764.91 775.02 762.42 56.96M 1.60% +1997-06-07 762.77 768.14 775.15 762.72 35.30M -0.38% +1997-06-05 765.67 762.92 766.77 761.67 51.34M 0.32% +1997-06-04 763.25 766.54 774.48 755.01 87.93M -0.37% +1997-06-03 766.06 758.89 766.49 753.36 60.61M 1.01% +1997-06-02 758.39 758.92 770.97 756.88 84.89M 0.21% +1997-05-31 756.77 744.68 756.78 740.01 38.90M 1.39% +1997-05-30 746.36 742.38 752.29 741 55.23M 0.52% +1997-05-29 742.5 745.26 749.37 741.85 65.09M 0.59% +1997-05-28 738.12 724.97 738.12 724.97 56.09M 2.04% +1997-05-27 723.35 719.82 724.39 716.51 39.81M 0.61% +1997-05-26 718.99 724.71 725.51 717.35 39.27M -0.85% +1997-05-24 725.17 731.98 734.79 724.75 37.74M -0.73% +1997-05-23 730.53 723.67 730.54 715.53 53.94M 0.85% +1997-05-22 724.38 737.18 738.18 723.54 60.05M -1.81% +1997-05-21 737.71 735.3 739.73 729.32 64.19M 0.41% +1997-05-20 734.67 723.16 734.76 722.35 62.85M 1.87% +1997-05-19 721.2 710.41 721.23 710.41 56.93M 2.12% +1997-05-17 706.25 700.25 706.25 700.25 28.27M 0.96% +1997-05-16 699.53 702.51 709.57 695.93 50.07M -0.06% +1997-05-15 699.95 684.74 705.1 684.74 51.25M 2.35% +1997-05-13 683.86 673.08 684.61 669.01 35.97M 1.75% +1997-05-12 672.1 678.5 683.32 667.66 36.78M -1.01% +1997-05-10 678.98 688.7 690.48 678.04 25.25M -1.26% +1997-05-09 687.62 685.91 693.2 685.91 44.72M 0.43% +1997-05-08 684.69 688.89 690.44 682.73 39.76M -0.64% +1997-05-07 689.1 700.87 700.87 689.09 42.00M -1.78% +1997-05-06 701.57 706.53 706.92 700.32 44.50M -0.47% +1997-05-03 704.87 707.08 709.95 704.86 32.72M -0.17% +1997-05-02 706.1 704.77 709.6 699.18 65.42M 0.41% +1997-04-30 703.23 705 706.54 701.89 43.66M -0.12% +1997-04-29 704.05 705.13 705.68 701.09 38.10M -0.02% +1997-04-28 704.16 703.13 707.42 703.13 41.65M 0.63% +1997-04-26 699.76 695.12 701.26 695.12 31.99M 1.05% +1997-04-25 692.48 691.57 693.97 687.41 41.64M 0.24% +1997-04-24 690.8 694.04 697.43 689.29 43.98M -0.32% +1997-04-23 693.05 688.17 695.24 688 35.06M 0.74% +1997-04-22 687.96 696.28 696.37 685.96 31.40M -1.35% +1997-04-21 697.34 702.16 706.95 697.3 40.27M -0.47% +1997-04-19 700.65 696.57 701.27 694.73 25.24M 0.72% +1997-04-18 695.67 695.21 698.52 692.57 38.74M 0.13% +1997-04-17 694.76 702.98 703.44 690.66 42.93M -1.09% +1997-04-16 702.42 701.43 703.04 697.75 39.05M 0.15% +1997-04-15 701.39 706.05 710.67 701.39 46.72M -0.40% +1997-04-14 704.2 698.44 705.82 698.44 43.25M 1.04% +1997-04-12 696.95 696 701.11 696 31.48M 0.43% +1997-04-11 693.94 688.39 693.94 682.47 44.19M 0.86% +1997-04-10 688.04 698.88 700.06 688.04 46.11M -1.52% +1997-04-09 698.66 695.86 699.7 694.55 43.78M 0.53% +1997-04-08 694.97 695.35 699.07 687.87 40.08M 0.01% +1997-04-07 694.9 688.88 699.02 688.88 40.67M 1.09% +1997-04-04 687.42 679.88 688.06 679.14 40.63M 1.28% +1997-04-03 678.74 680.14 689.12 676.44 41.72M -0.02% +1997-04-02 678.86 672.82 683.32 668.72 36.33M 0.87% +1997-04-01 672.99 678.97 688.12 672.07 38.64M -0.64% +1997-03-31 677.34 670.75 678.76 670.75 43.96M 1.52% +1997-03-29 667.19 654.44 667.68 654.44 26.59M 2.19% +1997-03-28 652.87 652.88 661.55 650.72 40.73M 0.19% +1997-03-27 651.65 657.1 665.57 651.59 45.59M -0.76% +1997-03-26 656.62 640.45 656.78 637.36 43.99M 2.77% +1997-03-25 638.9 616.11 638.9 614.99 42.95M 3.51% +1997-03-24 617.26 622.14 622.39 607.87 36.20M -0.94% +1997-03-22 623.13 625.13 634.02 622.84 26.90M -0.72% +1997-03-21 627.63 640.52 640.52 626.39 34.22M -2.37% +1997-03-20 642.86 642.73 646.73 630.37 34.07M -0.53% +1997-03-19 646.29 656.9 656.9 643.04 32.98M -1.78% +1997-03-18 657.97 659.73 663.7 653.25 30.52M -0.14% +1997-03-17 658.9 642.17 658.94 641.04 28.39M 2.66% +1997-03-15 641.83 639.62 647.14 638.39 18.96M -0.04% +1997-03-14 642.08 657.73 657.98 641.83 27.61M -2.40% +1997-03-13 657.9 663.91 666.26 656.86 32.11M -0.90% +1997-03-12 663.9 655.76 663.9 655.07 29.99M 1.21% +1997-03-11 655.95 665.83 665.83 654.92 29.83M -1.71% +1997-03-10 667.35 673.91 674.29 667.29 29.44M -1.14% +1997-03-08 675.07 681.97 684.92 675.07 23.84M -0.90% +1997-03-07 681.22 679.83 685.26 679.83 37.38M 0.46% +1997-03-06 678.11 675.25 685.95 675.25 41.27M 0.48% +1997-03-05 674.9 680.48 684.55 673.63 38.82M -0.75% +1997-03-04 679.97 679.51 683.32 675.82 28.06M 0.05% +1997-03-03 679.64 677.18 684.44 677.18 26.96M 0.46% +1997-02-28 676.53 669.01 679.07 664.75 37.80M 1.06% +1997-02-27 669.41 678.11 679.8 668.71 30.31M -1.52% +1997-02-26 679.71 683.59 691.27 679.66 29.90M -0.45% +1997-02-25 682.81 676.73 682.81 670.41 25.34M 0.92% +1997-02-24 676.59 681.48 686.94 676.11 24.09M -0.68% +1997-02-22 681.24 683.43 683.43 672.72 19.14M -0.80% +1997-02-21 686.72 710.87 711.75 686.71 30.80M -3.43% +1997-02-20 711.13 713.5 716.18 707.83 35.04M -0.36% +1997-02-19 713.67 708.64 713.67 706.58 31.11M 0.95% +1997-02-18 706.94 712.62 715.18 703.99 30.44M -0.84% +1997-02-17 712.93 720.42 721.5 712.93 31.52M -1.30% +1997-02-15 722.32 722.43 729.64 722.32 27.11M 0.18% +1997-02-14 721 717.29 723.02 715 39.07M 0.60% +1997-02-13 716.71 713.64 726.13 713.64 49.79M 0.59% +1997-02-12 712.5 714.82 715.87 708.72 35.26M -0.13% +1997-02-11 713.43 711.11 713.88 707.86 41.37M 0.51% +1997-02-10 709.79 701.43 709.8 701.43 29.31M 1.37% +1997-02-06 700.22 698.54 704.44 693.82 34.13M 0.23% +1997-02-05 698.6 698.18 708.2 697.95 38.56M 0.38% +1997-02-04 695.95 687.84 696.24 687.84 33.13M 1.27% +1997-02-03 687.25 682.26 696.21 681.01 27.34M 0.60% +1997-02-01 683.13 686.37 688.39 681.4 21.51M -0.40% +1997-01-31 685.84 678.19 687.99 678.17 32.00M 1.38% +1997-01-30 676.52 663.65 679.04 662.27 28.82M 1.95% +1997-01-29 663.56 663.33 672.9 654.95 30.16M 0.11% +1997-01-28 662.85 661.66 677.63 653.42 30.38M -0.28% +1997-01-27 664.7 684.31 685.46 664.68 28.33M -2.98% +1997-01-25 685.11 680.22 688.81 677.46 22.40M 0.82% +1997-01-24 679.56 669.03 679.56 658.18 35.49M 0.39% +1997-01-23 676.91 679.34 685.14 672.73 31.04M -0.30% +1997-01-22 678.94 686.71 686.89 671.91 36.68M -1.68% +1997-01-21 690.54 721.04 721.79 690.54 44.30M -3.89% +1997-01-20 718.46 697.56 720.69 697.56 42.99M 3.49% +1997-01-18 694.23 698.08 699.98 692.04 25.30M -0.99% +1997-01-17 701.18 713.07 720.41 695.77 48.24M -1.50% +1997-01-16 711.86 701.64 711.96 694.39 47.29M 1.73% +1997-01-15 699.76 690.18 699.76 686.02 42.01M 1.92% +1997-01-14 686.59 656.67 687.66 656.67 36.62M 4.10% +1997-01-13 659.54 659.81 664.95 655.74 28.73M 0.00% +1997-01-11 659.54 646.68 659.63 645.92 22.41M 1.67% +1997-01-10 648.69 637.99 653.59 636.81 36.47M 1.38% +1997-01-09 639.87 619.1 640.81 612.41 36.05M 2.97% +1997-01-08 621.41 608.53 623.39 600.56 34.22M 1.70% +1997-01-07 611.05 622.45 627.61 609.12 24.07M -2.52% +1997-01-06 626.87 637.98 637.98 625.01 17.65M -2.57% +1997-01-04 643.41 653.02 653.02 641.98 14.62M -1.59% +1997-01-03 653.79 647.67 655.7 635.41 13.94M 0.39% +1996-12-27 651.22 654.82 657.04 643.57 35.10M -1.18% +1996-12-26 659.01 676.21 676.21 655.24 25.46M -2.77% +1996-12-24 677.76 683.11 687.06 677.56 23.78M -1.03% +1996-12-23 684.81 691.98 697.12 684.81 21.54M -1.20% +1996-12-21 693.14 699.46 700.07 693.03 21.51M -1.10% +1996-12-20 700.87 695.33 703.51 692.47 30.00M 1.43% +1996-12-19 690.97 668.13 690.97 668.13 30.38M 4.47% +1996-12-18 661.39 662.07 671.43 655.47 31.50M -0.30% +1996-12-17 663.35 675.35 680.09 660.39 31.59M -1.57% +1996-12-16 673.92 686.97 686.97 667.71 22.80M -1.95% +1996-12-14 687.34 689.3 694.11 686.91 14.57M -0.25% +1996-12-13 689.07 690.44 695.72 677.64 26.46M -0.04% +1996-12-12 689.38 705.11 706.01 688.74 25.89M -2.17% +1996-12-11 704.68 705.99 709.48 704.43 28.04M 0.26% +1996-12-10 702.83 693.42 702.83 693.42 23.97M 1.54% +1996-12-09 692.17 701.22 707.52 692.15 24.20M -0.57% +1996-12-07 696.11 700.05 704.8 696.11 14.15M -0.54% +1996-12-06 699.89 705.57 713.25 698.12 23.94M -0.91% +1996-12-05 706.3 713.96 714.31 705.96 25.57M -1.34% +1996-12-04 715.87 725.72 728.14 713.59 27.73M -1.34% +1996-12-03 725.59 726.82 732.22 722.18 27.01M -0.31% +1996-12-02 727.83 724.75 735.15 724.75 23.47M 0.19% +1996-11-30 726.48 732.03 733.36 726.25 14.15M -0.96% +1996-11-29 733.5 737.71 738.89 732.25 22.83M -0.46% +1996-11-28 736.92 723.97 736.97 723.97 24.95M 1.98% +1996-11-27 722.62 716.51 727.75 716.51 19.89M 0.93% +1996-11-26 715.97 711.4 721.37 710.49 16.84M -0.07% +1996-11-25 716.45 728.4 729.16 716.45 15.19M -2.05% +1996-11-22 731.44 744.51 744.51 730.1 24.23M -1.81% +1996-11-21 744.91 743.65 750 743.36 23.89M 0.10% +1996-11-20 744.14 746.74 750.18 742.1 25.14M -0.39% +1996-11-19 747.05 750.25 754.71 747.04 19.13M -0.50% +1996-11-18 750.82 755.88 759.08 746.97 22.48M -0.77% +1996-11-16 756.67 750.99 757.33 750.99 16.70M 0.85% +1996-11-15 750.29 742.44 752.03 741.64 22.97M 0.98% +1996-11-14 743.03 746.53 749.49 743.02 21.13M -0.57% +1996-11-13 747.32 753.05 757.72 743.71 23.19M -0.69% +1996-11-12 752.54 729.52 752.65 729.52 28.09M 3.15% +1996-11-11 729.53 730.42 730.42 720.01 21.81M -0.18% +1996-11-09 730.82 738 745.59 729.41 17.13M -1.12% +1996-11-08 739.11 740.82 756.07 739.11 26.00M -0.36% +1996-11-07 741.76 748.68 752.2 738.26 37.68M -0.74% +1996-11-06 747.29 733.6 747.29 733.6 31.68M 1.86% +1996-11-05 733.65 744.63 744.63 726.14 32.85M -1.84% +1996-11-04 747.42 765.77 765.77 747.41 30.65M -2.39% +1996-11-02 765.73 769.77 774.51 765.73 21.53M -0.28% +1996-11-01 767.87 757.79 767.96 757.79 29.18M 1.36% +1996-10-31 757.59 757.38 763.52 751.43 28.49M 0.07% +1996-10-30 757.09 766.03 771.7 752.76 24.49M -1.20% +1996-10-29 766.32 778.97 779.01 766.32 25.49M -1.76% +1996-10-28 780.08 791.41 794.59 780.08 26.19M -1.48% +1996-10-26 791.81 793.32 794.76 788.12 17.93M -0.25% +1996-10-25 793.78 804.99 804.99 789.62 26.72M -1.33% +1996-10-24 804.44 811.27 813.84 804.42 23.83M -0.93% +1996-10-23 811.98 818.3 819.47 811.15 26.65M -0.88% +1996-10-22 819.22 831.96 831.96 818.28 26.06M -1.61% +1996-10-21 832.62 830.43 844.51 829.51 34.72M 0.17% +1996-10-19 831.18 830.14 831.97 821.72 25.43M 0.11% +1996-10-18 830.25 839.64 847.09 830.24 44.57M -1.13% +1996-10-17 839.73 836.32 847.33 834.51 54.49M 0.55% +1996-10-16 835.17 829.08 835.26 823.68 47.92M 0.79% +1996-10-15 828.61 843.85 848.49 828.61 55.16M -1.62% +1996-10-14 842.28 840.86 849.12 838.08 56.02M 0.18% +1996-10-12 840.8 833.93 843.99 833.93 36.14M 0.88% +1996-10-11 833.43 830.83 836.96 827.19 53.46M 0.39% +1996-10-10 830.21 819.05 830.22 819.05 53.89M 1.52% +1996-10-09 817.78 798.71 817.78 798.71 46.68M 2.53% +1996-10-08 797.62 795.51 806.12 795.51 39.12M 0.29% +1996-10-07 795.33 777.82 801.8 777.82 41.05M 2.32% +1996-10-05 777.31 775.38 779.04 773.89 22.83M 0.11% +1996-10-04 776.43 793.93 793.93 776.43 38.66M -2.21% +1996-10-02 794.01 789.6 798.62 786.79 45.25M 0.58% +1996-10-01 789.47 790.47 794.37 784.1 66.19M -0.03% +1996-09-30 789.67 794.33 804.68 789.47 28.72M -0.45% +1996-09-25 793.21 778.84 798.46 778.84 30.40M 1.97% +1996-09-24 777.91 768.75 778.35 767.49 26.66M 1.13% +1996-09-23 769.2 767.97 778.24 765.29 28.49M 0.11% +1996-09-21 768.37 758.69 769.16 754.69 18.18M 1.19% +1996-09-20 759.35 773.21 773.87 755.09 30.82M -1.78% +1996-09-19 773.15 781.88 784.58 772.79 28.70M -1.14% +1996-09-18 782.1 782.71 787.5 781.79 28.96M 0.04% +1996-09-17 781.76 781.6 784.26 779.17 22.38M -0.02% +1996-09-16 781.88 780.88 788.4 780.88 20.94M 0.02% +1996-09-14 781.73 783.97 787.07 781.49 15.56M -0.44% +1996-09-13 785.19 797.39 797.39 785.13 24.31M -1.55% +1996-09-12 797.57 801.35 802.43 794.35 25.06M -0.48% +1996-09-11 801.45 802.98 803.94 798.31 21.46M -0.20% +1996-09-10 803.04 798.32 806.17 798.32 24.88M 0.71% +1996-09-09 797.38 785.11 799.11 783.74 23.10M 1.54% +1996-09-07 785.26 783.96 787.36 782.03 15.76M 0.15% +1996-09-06 784.05 786.64 789.99 779.47 22.64M -0.39% +1996-09-05 787.14 795.25 798.07 787.14 23.13M -0.57% +1996-09-04 791.64 771.95 794.08 771.95 28.58M 2.84% +1996-09-03 769.8 771.83 771.83 764.28 16.38M -0.58% +1996-09-02 774.26 781.77 782.81 771.14 17.10M -0.93% +1996-08-31 781.49 782.77 783.08 774.2 13.76M -0.18% +1996-08-30 782.87 767.32 782.89 766.22 20.44M 2.18% +1996-08-29 766.16 754.25 766.22 750.41 19.35M 1.70% +1996-08-28 753.35 761.17 764.33 749.76 19.75M -1.10% +1996-08-27 761.75 763.72 774.57 760.35 16.79M -0.67% +1996-08-26 766.89 782.67 782.67 766.64 18.20M -1.95% +1996-08-24 782.13 781.69 788.07 781.01 13.76M 0.09% +1996-08-23 781.42 779.66 786.27 779.66 21.39M 0.23% +1996-08-22 779.63 789.17 792.68 779.59 16.83M -1.20% +1996-08-21 789.12 793.16 793.16 783.33 17.22M -0.60% +1996-08-20 793.91 799.98 806.04 793.9 16.13M -0.83% +1996-08-19 800.52 809.29 810.94 799.53 14.87M -1.25% +1996-08-17 810.69 814.29 814.6 810.18 10.60M -0.52% +1996-08-16 814.96 825.21 825.45 814.81 16.40M -1.32% +1996-08-14 825.84 832.86 833.39 825.81 20.60M -0.91% +1996-08-13 833.43 839.03 839.39 832.32 19.20M -0.54% +1996-08-12 837.99 835.77 838.55 835.73 19.32M 0.15% +1996-08-10 836.77 831.69 837.1 831.69 14.27M 0.50% +1996-08-09 832.61 836.98 837.19 830.49 18.72M -0.55% +1996-08-08 837.2 834.23 844.93 834.23 27.11M 0.38% +1996-08-07 834.03 827.74 834.03 827.6 20.10M 0.72% +1996-08-06 828.05 824.28 830.6 822.05 20.33M 0.45% +1996-08-05 824.3 823.98 826.21 821.64 19.24M 0.03% +1996-08-03 824.08 825.35 827.05 823.48 13.55M -0.26% +1996-08-02 826.23 835.75 835.75 825.63 20.87M -1.08% +1996-08-01 835.27 822.8 837.71 822.8 28.34M 1.65% +1996-07-31 821.71 806.13 821.71 806.13 23.53M 1.79% +1996-07-30 807.28 805.87 808.21 795.93 18.91M 0.26% +1996-07-29 805.15 804.33 813.3 802.9 16.56M 0.07% +1996-07-27 804.55 812.25 812.25 802.98 13.71M -1.16% +1996-07-26 814.03 818.38 823.24 814 23.74M -0.76% +1996-07-25 820.29 831.64 831.64 818.87 20.85M -1.46% +1996-07-24 832.48 838.31 841.9 830.92 19.69M -0.75% +1996-07-23 838.78 837.66 840.47 835.38 20.13M 0.00% +1996-07-22 838.75 839.57 844.59 837.04 19.05M -0.15% +1996-07-20 840.05 838.55 845.85 835.99 15.22M 0.32% +1996-07-19 837.39 815.52 837.41 815.45 19.37M 2.56% +1996-07-18 816.47 813.34 827.78 813.34 19.11M 0.47% +1996-07-16 812.66 811.97 812.69 800.42 23.78M -0.18% +1996-07-15 814.11 833.54 833.54 814.11 20.75M -2.54% +1996-07-13 835.3 839.39 839.73 835.23 15.56M -0.54% +1996-07-12 839.82 846.76 846.76 838.64 22.31M -0.89% +1996-07-11 847.39 858.2 862.4 847.39 28.81M -1.33% +1996-07-10 858.79 858.56 861.14 854.23 27.15M 0.09% +1996-07-09 858.05 847.64 858.1 847.64 21.47M 1.19% +1996-07-08 847.99 850.9 857.27 847.99 20.71M -0.28% +1996-07-06 850.39 845.1 850.9 845.1 14.65M 0.62% +1996-07-05 845.12 843.17 847.18 838.51 23.47M 0.43% +1996-07-04 841.51 839.1 848.91 839.1 21.95M 0.39% +1996-07-03 838.24 837 839.53 829.87 18.45M 0.04% +1996-07-02 837.93 833.62 844.87 833.61 19.61M 0.50% +1996-07-01 833.79 816.47 833.79 816.05 14.25M 2.00% +1996-06-29 817.43 822.69 822.85 810.81 10.78M -0.74% +1996-06-28 823.53 820.94 832.99 820.94 17.38M 0.42% +1996-06-27 820.05 822.31 824.88 812.53 21.32M -0.43% +1996-06-26 823.63 836.64 839.25 822.41 19.22M -1.59% +1996-06-25 836.94 840.81 842.44 835.01 17.89M -0.66% +1996-06-24 842.48 855.12 855.12 839.75 20.25M -1.62% +1996-06-22 856.36 864.11 865.93 856.36 14.39M -0.92% +1996-06-21 864.27 862.71 868.65 862.71 23.84M 0.30% +1996-06-20 861.72 869.6 871.63 861.22 21.41M -0.90% +1996-06-19 869.56 862.94 870.71 862.94 22.26M 0.84% +1996-06-18 862.31 857.4 862.33 857.4 19.01M 0.69% +1996-06-17 856.43 859.73 860.97 854.2 16.25M -0.36% +1996-06-15 859.49 862.42 864.71 852.74 13.25M -0.35% +1996-06-14 862.53 873.25 873.57 862.44 20.01M -1.39% +1996-06-13 874.68 872.32 876.46 866.56 22.29M 0.16% +1996-06-12 873.31 888.65 892.53 871.91 24.72M -1.73% +1996-06-11 888.66 891.3 898.58 888.66 25.14M -0.39% +1996-06-10 892.17 902.85 907.05 891.48 26.02M -1.23% +1996-06-08 903.32 907.25 909.07 903.32 16.45M -0.50% +1996-06-07 907.83 914 917.42 907.83 31.62M -0.59% +1996-06-05 913.25 910.93 916.45 908.46 29.56M 0.42% +1996-06-04 909.43 898.23 909.56 896.79 21.78M 1.36% +1996-06-03 897.22 904.62 905.92 895.92 21.35M -1.19% +1996-06-01 907.98 907.24 915.52 906.7 18.06M 0.54% +1996-05-31 903.09 898.84 909.78 898.74 25.13M 0.50% +1996-05-30 898.56 893.85 904.02 886.71 24.08M 0.48% +1996-05-29 894.29 905.91 911.67 894.03 29.25M -1.32% +1996-05-28 906.21 920.93 921.28 906.15 25.96M -1.54% +1996-05-27 920.43 911.45 920.6 903.77 28.26M 0.95% +1996-05-25 911.76 919.54 919.54 910.58 18.92M -0.69% +1996-05-23 918.11 924.9 932.77 917.95 39.97M -0.64% +1996-05-22 924 918.68 924.37 910.53 29.51M 0.45% +1996-05-21 919.88 935.03 936.38 919.6 27.82M -1.62% +1996-05-20 935.07 928.85 935.19 925.55 24.30M 0.68% +1996-05-18 928.8 938.02 943.79 928.8 21.51M -0.93% +1996-05-17 937.51 941.04 945.44 935.53 33.80M -0.37% +1996-05-16 940.96 958.17 958.87 939.99 38.68M -1.80% +1996-05-15 958.17 963.13 965.63 953.63 41.38M -0.62% +1996-05-14 964.11 979.26 982.86 963.93 48.76M -1.49% +1996-05-13 978.73 970.81 982.47 970.81 56.26M 0.83% +1996-05-11 970.64 967.41 973.3 964.2 34.59M 0.50% +1996-05-10 965.83 959.77 965.88 954.16 48.02M 0.70% +1996-05-09 959.14 976.24 976.24 959.14 49.13M -1.80% +1996-05-08 976.75 986.97 992.07 976.75 67.95M -1.02% +1996-05-07 986.84 975.28 989.86 975.28 63.60M 1.31% +1996-05-06 974.1 965.27 975.33 965.27 54.86M 0.98% +1996-05-04 964.65 966.8 973.34 964.34 34.18M -0.11% +1996-05-03 965.67 961.49 967.31 955.17 45.14M 0.43% +1996-05-02 961.52 980.6 980.6 961.5 46.82M -1.98% +1996-04-30 980.9 984.93 991.24 978.04 68.97M -0.42% +1996-04-29 985.03 968.88 987.09 968.88 58.45M 1.71% +1996-04-27 968.45 964.53 969.17 964.3 29.74M 0.40% +1996-04-26 964.57 964.64 972.07 959.69 44.15M -0.01% +1996-04-25 964.69 957.56 977.44 957.56 57.17M 0.84% +1996-04-24 956.61 940.5 956.65 934.53 46.24M 1.71% +1996-04-23 940.55 951.47 957.95 940.55 52.69M -1.06% +1996-04-22 950.61 941.75 957.61 941.75 57.15M 0.95% +1996-04-20 941.69 948.6 952.21 941.66 42.81M -0.70% +1996-04-19 948.37 938.13 948.94 935.67 67.14M 1.23% +1996-04-18 936.89 923.86 936.91 919.98 74.04M 1.57% +1996-04-17 922.4 908.03 922.4 908.03 60.19M 1.62% +1996-04-16 907.73 907.85 914.2 905.09 46.57M -0.04% +1996-04-15 908.09 895.65 910.31 895.65 48.11M 1.40% +1996-04-13 895.57 890.05 895.67 886.88 28.72M 0.65% +1996-04-12 889.82 878.73 889.93 878.73 29.55M 2.38% +1996-04-10 869.17 868.54 873.11 867.9 31.75M -0.07% +1996-04-09 869.82 876.14 881.18 869.58 24.22M -0.82% +1996-04-08 877.03 873.56 879.25 872.46 25.96M 0.02% +1996-04-06 876.86 877.9 877.9 868.98 19.70M -0.53% +1996-04-04 881.5 884.06 887.12 877.97 28.64M -0.37% +1996-04-03 884.75 883.93 884.94 881.5 29.38M 0.03% +1996-04-02 884.47 877.95 884.55 873.27 37.16M 0.68% +1996-04-01 878.47 876.57 884.16 869.39 73.97M 0.49% +1996-03-30 874.16 867.14 874.18 867.14 15.15M 0.85% +1996-03-29 866.76 856.49 866.82 856.19 16.92M 1.19% +1996-03-28 856.56 857.96 862.11 854.97 21.36M -0.08% +1996-03-27 857.21 859.11 861.65 855.6 18.11M -0.22% +1996-03-26 859.07 863.01 864.95 857.79 18.92M -0.49% +1996-03-25 863.27 869.05 869.99 862.28 19.49M -0.63% +1996-03-23 868.76 872.41 872.64 867.92 16.53M -0.38% +1996-03-22 872.04 868.17 872.96 868.05 23.89M 0.44% +1996-03-21 868.2 870.91 871.9 864.9 21.79M -0.20% +1996-03-20 869.98 861.67 870.83 861.67 24.37M 1.15% +1996-03-19 860.13 854.28 860.92 854.28 21.12M 0.66% +1996-03-18 854.46 855.8 860.52 853.54 20.69M -0.25% +1996-03-16 856.58 856.92 857.92 851.47 15.60M 0.01% +1996-03-15 856.48 845.48 858.32 845.48 25.32M 1.43% +1996-03-14 844.43 838.22 849.45 834.79 25.53M 0.66% +1996-03-13 838.87 842.78 844.76 837.54 20.69M -0.66% +1996-03-12 844.42 848.06 851.44 840.24 25.24M -0.45% +1996-03-11 848.26 863.59 863.59 848.26 17.73M -1.78% +1996-03-09 863.63 849.24 863.63 849.24 17.01M 1.71% +1996-03-08 849.15 842.42 849.24 842.42 17.95M 0.82% +1996-03-07 842.22 850.78 850.78 840.73 17.76M -1.04% +1996-03-06 851.06 857.49 858.05 848.88 19.50M -0.78% +1996-03-05 857.72 855.22 860.12 854.46 16.85M 0.31% +1996-03-04 855.1 858.22 861.75 853.97 17.25M -0.16% +1996-03-02 856.51 852.76 857.28 852.7 13.70M 0.43% +1996-02-29 852.83 855.06 855.06 847.77 19.07M -0.28% +1996-02-28 855.21 859.74 864.86 855.11 19.51M -0.54% +1996-02-27 859.87 858.73 862.98 852.24 20.52M 0.10% +1996-02-26 859.05 869.11 885.81 859.05 26.58M -1.10% +1996-02-24 868.61 878.17 878.17 868.2 14.04M -0.91% +1996-02-23 876.55 881.77 883.06 876.39 22.56M -0.57% +1996-02-22 881.6 882.76 883.3 877.58 22.92M -0.18% +1996-02-21 883.23 889.27 891.65 883.23 23.48M -0.69% +1996-02-17 889.34 878.37 889.46 878.37 19.09M 1.29% +1996-02-16 878.03 869.04 879.98 869.04 32.74M 1.00% +1996-02-15 869.35 869.98 874.47 868.91 30.68M -0.07% +1996-02-14 869.98 858.49 870.01 856.73 23.17M 1.38% +1996-02-13 858.18 864.18 864.18 853.03 21.11M -0.80% +1996-02-12 865.12 874.83 877 865.1 21.51M -1.15% +1996-02-10 875.21 879.81 880.12 875.16 15.80M -0.76% +1996-02-09 881.88 889.1 892.51 881.84 28.06M -0.80% +1996-02-08 889.01 883.2 890.89 883.2 31.67M 0.59% +1996-02-07 883.77 881.19 885.06 878.65 24.13M 0.29% +1996-02-06 881.21 890.74 894.62 879.91 30.19M -1.06% +1996-02-05 890.68 884.77 893.01 884.63 27.58M 0.68% +1996-02-03 884.63 881.46 887.62 881.46 18.02M 0.36% +1996-02-02 881.48 885.14 888 879.59 33.76M -0.41% +1996-02-01 885.13 879.19 890.41 879.19 40.11M 0.72% +1996-01-31 878.82 875.37 878.82 875.22 28.36M 0.38% +1996-01-30 875.45 873.03 881.6 873.03 29.87M 0.26% +1996-01-29 873.15 864.7 878.39 864.7 32.07M 0.97% +1996-01-27 864.77 867.29 868.58 863.42 15.43M -0.30% +1996-01-26 867.38 868.59 872.84 866.34 28.87M -0.09% +1996-01-25 868.17 865.64 869.42 862.55 25.95M 0.30% +1996-01-24 865.55 850.96 865.56 850.96 23.41M 1.73% +1996-01-23 850.83 842.67 853.88 842.66 22.32M 0.95% +1996-01-22 842.8 842.64 849.16 839.52 18.61M 0.01% +1996-01-20 842.72 848.02 848.19 837.01 12.46M -0.63% +1996-01-19 848.07 846.83 853.25 841.89 19.97M -0.13% +1996-01-18 849.14 856.5 856.5 845.07 18.08M -0.92% +1996-01-17 857.06 866.64 870.4 856.57 19.45M -1.29% +1996-01-16 868.27 864.84 875.23 859.74 20.25M 0.32% +1996-01-15 865.46 873.92 878.59 865.3 20.40M -1.03% +1996-01-13 874.46 878.02 880.53 873.6 15.34M -0.48% +1996-01-12 878.64 883.57 886.07 878.55 23.19M -0.60% +1996-01-11 883.96 885.51 894.49 883.43 28.63M -0.20% +1996-01-10 885.77 882.09 885.77 872.04 24.67M 0.43% +1996-01-09 881.99 867.45 882.79 867.45 23.11M 1.75% +1996-01-08 866.81 857.49 876.1 850.67 22.04M 0.98% +1996-01-06 858.36 856.49 862.64 856.49 12.74M 0.20% +1996-01-05 856.62 858.84 858.84 844.04 18.78M -0.39% +1996-01-04 859.97 888.6 890.87 859.97 18.28M -3.25% +1996-01-03 888.85 882.29 889.59 880.45 9.49M 0.67% +1995-12-27 882.94 876.05 882.94 872.6 25.15M 0.75% +1995-12-26 876.37 892.95 894.76 876.37 23.07M -1.87% +1995-12-23 893.11 894.72 899.17 893.06 12.88M -0.17% +1995-12-22 894.67 899.95 902.9 891.55 20.73M -0.58% +1995-12-21 899.86 891.25 899.84 889.42 23.43M 0.88% +1995-12-20 892.04 890.76 899.72 887.22 20.98M 0.14% +1995-12-19 890.79 867.21 892.57 864.59 20.87M 2.72% +1995-12-18 867.18 883.47 887.92 867.18 17.42M -1.95% +1995-12-16 884.39 899.02 899.02 884.39 13.30M -1.69% +1995-12-15 899.55 908.3 909.44 897.01 16.92M -1.00% +1995-12-14 908.67 929.23 929.23 908.67 17.56M -2.24% +1995-12-13 929.46 943.14 951.13 929.46 18.74M -1.46% +1995-12-12 943.22 947.83 949.33 939.39 15.37M -0.48% +1995-12-11 947.75 962.55 963.78 947.72 19.76M -1.57% +1995-12-09 962.87 958.44 962.88 956.22 13.81M 0.44% +1995-12-08 958.62 960.55 963.99 954.03 19.39M -0.20% +1995-12-07 960.57 954.95 965.33 954.95 21.79M 0.62% +1995-12-06 954.61 947.85 959.47 947.85 21.44M 0.81% +1995-12-05 946.98 934.98 946.98 934.98 17.15M 1.29% +1995-12-04 934.95 930.79 937.41 929.62 12.09M 0.40% +1995-12-02 931.23 938.53 938.53 925.73 11.86M -0.83% +1995-12-01 939 930.69 939.3 929.59 14.41M 0.87% +1995-11-30 930.92 947.88 947.88 930.92 20.22M -1.83% +1995-11-29 948.31 952.98 953.54 947.07 17.23M -0.48% +1995-11-28 952.89 949.11 956.73 949.11 23.93M 0.39% +1995-11-27 949.23 942.69 951.55 942.38 21.49M 0.71% +1995-11-25 942.5 944.74 948.74 936.47 14.36M -0.25% +1995-11-24 944.85 932.3 949.38 932.3 21.20M 1.32% +1995-11-23 932.58 921.2 932.62 921.2 16.52M 1.25% +1995-11-22 921.03 918.33 925.95 914.19 16.16M 0.33% +1995-11-21 917.97 931.14 931.14 913.72 15.90M -1.47% +1995-11-20 931.64 945.06 945.06 931.64 14.23M -1.55% +1995-11-18 946.35 952.36 953.2 945.55 13.23M -0.63% +1995-11-17 952.37 933.92 952.37 933.92 20.10M 1.97% +1995-11-16 933.95 936.92 941.34 932.57 20.07M -0.33% +1995-11-15 937.04 948.23 954.17 937.04 25.09M -1.19% +1995-11-14 948.34 953.85 956.62 946.94 17.06M -0.60% +1995-11-13 954.04 974.86 974.86 954.04 17.26M -2.28% +1995-11-11 976.25 965.98 976.65 965.98 15.25M 1.07% +1995-11-10 965.95 970.58 970.58 960.36 19.50M -0.51% +1995-11-09 970.91 979.51 979.51 964.11 22.99M -1.01% +1995-11-08 980.84 987.5 990.67 980.8 24.24M -0.70% +1995-11-07 987.72 992.71 994.09 983.03 23.26M -0.51% +1995-11-06 992.77 990.02 995.96 989.76 23.49M 0.28% +1995-11-04 989.97 989.71 992.37 987.53 16.45M 0.02% +1995-11-03 989.74 994.25 994.25 986.34 20.37M -0.50% +1995-11-02 994.68 997.5 998.88 994.01 21.98M -0.28% +1995-11-01 997.52 990.47 997.68 990.27 21.24M 0.73% +1995-10-31 990.26 982.76 990.28 982.07 20.95M 0.75% +1995-10-30 982.87 991.36 991.36 982.11 16.08M -0.93% +1995-10-28 992.05 1,001.37 1,001.37 992.05 13.90M -0.93% +1995-10-27 1,001.37 1,001.15 1,011.46 999.05 29.27M 0.02% +1995-10-26 1,001.15 997.88 1,005.01 997.4 26.67M 0.33% +1995-10-25 997.88 992.76 1,003.26 992.47 30.26M 0.52% +1995-10-24 992.76 976.33 992.76 975.51 22.66M 1.68% +1995-10-23 976.39 999.25 999.25 975.66 25.06M -2.31% +1995-10-21 999.5 994.89 1,003.00 993.56 15.47M 0.46% +1995-10-20 994.89 995.4 998.31 989.72 22.08M -0.53% +1995-10-19 1,000.22 1,006.70 1,007.46 995.29 25.38M -0.64% +1995-10-18 1,006.70 1,005.78 1,009.96 1,005.76 27.42M 0.09% +1995-10-17 1,005.78 1,007.48 1,010.13 1,002.59 25.92M -0.17% +1995-10-16 1,007.48 1,016.77 1,019.84 1,007.48 26.38M -0.91% +1995-10-14 1,016.77 1,014.30 1,019.05 1,014.27 21.59M 0.24% +1995-10-13 1,014.30 1,016.66 1,018.50 1,010.92 34.33M -0.23% +1995-10-12 1,016.66 1,011.00 1,022.49 1,011.00 39.15M 0.56% +1995-10-11 1,011.00 1,004.16 1,011.87 1,004.02 34.44M 0.68% +1995-10-10 1,004.16 1,008.29 1,015.24 1,003.73 30.11M -0.41% +1995-10-09 1,008.29 1,003.40 1,015.12 1,003.40 36.43M 0.49% +1995-10-07 1,003.40 1,002.07 1,010.35 1,002.07 23.01M 0.13% +1995-10-06 1,002.07 989.05 1,007.49 989.05 35.63M 1.32% +1995-10-05 989.05 982.7 989.24 977.81 27.52M 0.63% +1995-10-04 982.89 975.62 987.69 974.05 21.27M 0.73% +1995-10-02 975.79 982.43 984.35 974.71 18.87M -0.70% +1995-09-30 982.65 987.07 988.87 981.38 18.36M -0.45% +1995-09-29 987.1 985.93 990.3 985.71 30.29M 0.12% +1995-09-28 985.88 980.92 990.03 980.24 31.45M 0.52% +1995-09-27 980.78 983.75 985.56 979.86 23.26M -0.31% +1995-09-26 983.82 983.99 985.75 977.69 23.64M -0.14% +1995-09-25 985.2 990.84 998.54 985.2 26.27M -0.62% +1995-09-23 991.33 997.55 997.55 987.36 21.21M -0.64% +1995-09-22 997.73 1,012.29 1,013.64 997.73 39.14M -1.44% +1995-09-21 1,012.29 1,009.39 1,020.44 1,008.55 56.23M 0.28% +1995-09-20 1,009.47 992.57 1,009.51 988.48 44.62M 1.70% +1995-09-19 992.57 1,000.21 1,014.65 992.57 61.88M -0.76% +1995-09-18 1,000.21 995.57 1,001.33 989.67 57.15M 0.47% +1995-09-16 995.57 985.71 996.7 985.71 42.64M 1.01% +1995-09-15 985.64 965.86 985.65 965.86 51.87M 2.06% +1995-09-14 965.72 968.88 980.51 963.18 67.35M -0.27% +1995-09-13 968.32 952.31 968.54 952.31 54.42M 1.68% +1995-09-12 952.28 950.89 956.22 949.32 36.84M 0.14% +1995-09-11 950.98 954.05 958.45 945.39 29.07M -0.30% +1995-09-07 953.81 944.52 955.69 944.52 40.81M 0.98% +1995-09-06 944.52 929.02 944.71 929.02 32.20M 1.67% +1995-09-05 928.96 922.36 929.09 920.5 25.43M 0.70% +1995-09-04 922.49 918.47 924.21 918.47 19.34M 0.40% +1995-09-02 918.82 911.12 923.38 911.04 14.21M 0.82% +1995-09-01 911.36 913.67 917 905.1 18.00M -0.30% +1995-08-31 914.06 913.88 917.39 909.36 22.97M -0.07% +1995-08-30 914.71 915.51 918.12 914.1 19.72M -0.19% +1995-08-29 916.46 922.17 922.24 914.6 24.71M -0.65% +1995-08-28 922.44 921.7 928.36 918.84 25.61M 0.08% +1995-08-26 921.69 921.05 922.11 915.1 18.05M 0.06% +1995-08-25 921.1 926.99 929.17 921.04 30.30M -0.72% +1995-08-24 927.82 925.72 929.1 925.42 42.40M 0.22% +1995-08-23 925.81 917.79 926.43 917.79 39.79M 0.87% +1995-08-22 917.79 913.34 918.53 913.34 35.35M 0.49% +1995-08-21 913.31 908.8 915.74 908.51 44.57M 0.16% +1995-08-19 911.88 906.9 912.03 906.31 33.48M 0.55% +1995-08-18 906.9 902.73 907.05 895.85 29.93M 0.45% +1995-08-17 902.82 904.29 904.72 896.23 49.70M -0.18% +1995-08-16 904.44 908.82 911.57 901.37 28.86M -0.47% +1995-08-14 908.69 910.16 916.98 908.69 33.06M -0.15% +1995-08-12 910.03 914.18 915.66 908.3 34.93M -0.46% +1995-08-11 914.23 916.2 920.01 910.28 48.91M -0.19% +1995-08-10 916.01 924.69 929.15 913.68 39.69M -0.91% +1995-08-09 924.41 902.21 924.46 902.21 30.00M 2.50% +1995-08-08 901.87 907.37 912.65 898.95 26.36M -0.66% +1995-08-07 907.84 913.89 914.15 907.84 24.41M -0.69% +1995-08-05 914.16 917.65 922.09 914.1 19.94M -0.36% +1995-08-04 917.47 922.86 922.86 911.77 25.08M -0.59% +1995-08-03 922.95 935.7 935.7 921.92 24.06M -1.36% +1995-08-02 935.7 944.41 944.71 933.35 30.99M -0.94% +1995-08-01 944.6 933.34 945 932.59 25.84M 1.18% +1995-07-31 933.57 928.47 933.57 927.16 21.49M 0.53% +1995-07-29 928.64 932.78 935.55 928.61 17.79M -0.45% +1995-07-28 932.82 940.64 941.09 932.75 27.57M -0.84% +1995-07-27 940.75 946.05 950.63 940.75 31.84M -0.55% +1995-07-26 945.99 953.43 957.44 944.32 36.66M -0.79% +1995-07-25 953.53 964.72 966.77 953.27 39.71M -1.23% +1995-07-24 965.36 962.94 968.89 962.91 48.28M 0.22% +1995-07-22 963.25 964.38 968.37 959.31 30.21M -0.14% +1995-07-21 964.56 961.65 970.56 958.74 60.24M 0.33% +1995-07-20 961.41 950.63 961.42 949.92 53.56M 1.19% +1995-07-19 950.11 961.11 961.25 948.37 51.30M -1.13% +1995-07-18 961.01 966.53 975.47 961.01 62.42M -0.57% +1995-07-15 966.48 972.03 972.54 966.44 44.66M -0.57% +1995-07-14 972.02 977.42 986.67 968.77 85.17M -0.54% +1995-07-13 977.29 962.32 984.18 962.32 70.80M 1.57% +1995-07-12 962.22 960.35 967.69 953.92 48.43M 0.23% +1995-07-11 959.99 962.02 978.99 956.58 66.19M -0.19% +1995-07-10 961.84 946.99 966.76 946.91 63.39M 1.57% +1995-07-08 946.98 942.8 953.19 942.8 41.51M 0.49% +1995-07-07 942.39 915.23 942.39 915.23 55.08M 3.00% +1995-07-06 914.95 905.51 915.03 904.56 48.26M 1.10% +1995-07-05 904.98 907.66 911.9 904.78 37.32M -0.30% +1995-07-04 907.68 914.14 914.14 904.93 35.25M -0.70% +1995-07-03 914.1 909.64 914.12 907.05 37.02M 0.50% +1995-07-01 909.59 894.94 910.25 894.94 31.10M 1.70% +1995-06-30 894.41 880.64 894.45 879.04 25.26M 1.19% +1995-06-29 883.9 872.9 883.92 872.9 18.66M 1.29% +1995-06-28 872.68 866.64 887.11 859.11 19.14M 0.45% +1995-06-26 868.77 871.99 873.09 867.91 21.52M -0.42% +1995-06-24 872.46 872 874.9 869.07 13.81M 0.06% +1995-06-23 871.96 871.14 873.14 866.13 17.98M 0.09% +1995-06-22 871.18 877.65 879.32 869.34 18.38M -0.87% +1995-06-21 878.82 883.49 883.69 878.59 19.34M -0.63% +1995-06-20 884.35 885.79 888.81 883.16 20.84M -0.22% +1995-06-19 886.31 880.87 886.31 879.92 20.99M 0.64% +1995-06-17 880.67 879.28 882.79 879.28 14.83M 0.16% +1995-06-16 879.24 880.8 882.31 877.61 18.82M -0.19% +1995-06-15 880.91 885.83 886.56 880.9 20.31M -0.64% +1995-06-14 886.56 887.99 890.23 884.72 19.56M -0.09% +1995-06-13 887.32 887.08 892.57 887.08 17.93M 0.33% +1995-06-12 884.4 884.6 887.84 883.98 15.94M -0.22% +1995-06-10 886.31 887.19 891.71 886.17 11.96M -0.06% +1995-06-09 886.83 889.92 890.79 885.15 19.13M -0.43% +1995-06-08 890.68 899.61 903.62 890.61 19.35M -0.97% +1995-06-07 899.36 898.98 904.94 897.83 20.70M 0.04% +1995-06-05 899.04 889.31 899.13 888.53 21.87M 1.01% +1995-06-03 890.08 894.14 894.14 887.74 15.02M -0.47% +1995-06-02 894.24 891.45 902.93 891.45 22.86M 0.32% +1995-06-01 891.43 882.57 891.8 882.57 25.56M 1.01% +1995-05-31 882.5 881.44 883.9 877.77 25.59M 0.08% +1995-05-30 881.8 881.44 881.44 877.77 2.41M -0.64% +1995-05-29 887.5 850.36 888.28 850.36 30.18M 4.77% +1995-05-27 847.09 850.74 850.74 843.7 9.33M -0.43% +1995-05-26 850.76 861.54 861.54 850.28 17.44M -1.32% +1995-05-25 862.18 848.17 862.18 839.81 19.78M 1.60% +1995-05-24 848.63 857.12 859.25 847.26 15.89M -0.96% +1995-05-23 856.89 862.83 865.12 856.89 16.55M -0.84% +1995-05-22 864.13 875 875 863.64 11.84M -1.32% +1995-05-20 875.68 876.32 876.32 869.63 9.71M -0.04% +1995-05-19 876.01 881.03 883.88 875.02 16.37M -0.50% +1995-05-18 880.4 885.41 888.4 879.57 17.31M -0.65% +1995-05-17 886.2 885.04 892.91 884.53 20.73M 0.10% +1995-05-16 885.33 887.49 891.05 884.8 18.83M -0.20% +1995-05-15 887.11 890.23 894.48 887.09 24.67M -0.34% +1995-05-13 890.11 886.74 896.3 886.74 21.29M 0.45% +1995-05-12 886.11 884.33 889.11 878.49 19.51M 0.15% +1995-05-11 884.79 891.15 893.17 884.13 18.95M -0.79% +1995-05-10 891.87 903.18 904.6 891.77 15.93M -1.23% +1995-05-09 903.01 910.2 914.52 901.86 21.16M -0.81% +1995-05-08 910.39 917.84 917.84 909.47 20.90M -0.88% +1995-05-06 918.46 921.57 927.36 918.45 16.10M -0.39% +1995-05-04 922.05 920.66 929.08 920.66 28.52M 0.14% +1995-05-03 920.73 906.02 929.83 906.02 32.06M 1.62% +1995-05-02 906.04 896.16 906.86 896.16 29.13M 1.01% +1995-04-29 897 896 900.57 893.93 20.18M 0.02% +1995-04-28 896.84 893.76 899.68 877.35 26.96M 0.33% +1995-04-27 893.88 882.39 897.9 882.39 25.12M 1.49% +1995-04-26 880.73 878.92 887.86 878.92 18.76M 0.22% +1995-04-25 878.78 876.38 881.96 871.65 16.63M 0.22% +1995-04-24 876.89 891.4 891.4 876.89 16.33M -1.68% +1995-04-22 891.84 902.98 903.47 891.42 13.96M -1.25% +1995-04-21 903.16 908.8 921.02 897.44 24.63M -0.61% +1995-04-20 908.73 909.64 914.13 904.92 19.47M -0.12% +1995-04-19 909.86 918.89 919.22 909.86 21.82M -0.79% +1995-04-18 917.06 919.23 925.64 915.7 19.72M -0.20% +1995-04-17 918.89 911.52 922.11 911.52 21.59M 0.82% +1995-04-15 911.41 906.53 915.14 906.39 16.55M 0.59% +1995-04-14 906.06 891.14 906.06 887.24 18.97M 1.67% +1995-04-13 891.2 892.92 894.7 888.05 15.99M -0.25% +1995-04-12 893.47 893.17 899.68 893.07 17.10M 0.02% +1995-04-11 893.27 898.76 898.76 886.57 15.28M -0.68% +1995-04-10 899.39 908.73 916.28 899.37 15.66M -1.05% +1995-04-08 908.89 914.22 917.01 908.78 12.42M -0.59% +1995-04-07 914.3 905.56 914.3 903.77 17.06M 0.94% +1995-04-06 905.78 911.59 916.9 903.04 15.93M -0.64% +1995-04-04 911.61 922.18 922.18 907.86 16.36M -1.18% +1995-04-03 922.53 922.18 922.18 911.17 7.10M -1.24% +1995-04-01 934.09 934.09 934.97 926.67 8.08M 0.25% +1995-03-31 931.78 926.24 931.92 924.04 19.75M 0.52% +1995-03-30 926.93 936.47 942.46 926.25 21.26M -1.02% +1995-03-29 936.44 947.48 947.59 936.44 21.09M -1.21% +1995-03-28 947.9 953.92 964.04 947.88 25.15M -0.62% +1995-03-27 953.84 955.32 957.64 953.2 22.27M -0.17% +1995-03-25 955.51 953.69 960.94 953.69 17.65M 0.20% +1995-03-24 953.62 947.22 956.08 947.08 32.23M 0.67% +1995-03-23 947.27 941.86 950.1 938.85 22.89M 0.58% +1995-03-22 941.77 946.02 950.3 937.91 21.29M -0.45% +1995-03-21 946.07 956.79 957.05 946.04 22.63M -1.13% +1995-03-20 956.87 951.21 963.82 951.21 25.91M 0.58% +1995-03-18 951.34 952.13 956.02 948.32 16.53M -0.10% +1995-03-17 952.25 953.94 963 944.37 27.87M -0.20% +1995-03-16 954.16 953.62 959.42 952.25 22.19M 0.05% +1995-03-15 953.71 956.52 962.47 952.66 26.43M -0.31% +1995-03-14 956.65 953 958.02 948.01 20.95M 0.37% +1995-03-13 953.16 954.15 969.45 953.16 29.18M -0.11% +1995-03-11 954.2 944.42 954.96 944.42 18.29M 1.04% +1995-03-10 944.37 943.78 951.38 940.87 24.50M 0.07% +1995-03-09 943.75 939.54 945.44 935.02 27.33M 0.39% +1995-03-08 940.08 936.23 944.12 935.18 27.79M 0.42% +1995-03-07 936.13 933.49 941.55 930.36 27.82M 0.29% +1995-03-06 933.44 919.52 933.52 919.52 25.42M 1.55% +1995-03-04 919.15 908.11 920.87 907.74 17.26M 1.23% +1995-03-03 907.96 903.68 913.06 895.62 26.34M 0.50% +1995-03-02 903.42 885.4 908.94 884.99 22.78M 2.00% +1995-02-28 885.69 893.58 900.2 882.08 20.90M -1.00% +1995-02-27 894.6 911.14 911.14 881.55 22.83M -1.97% +1995-02-25 912.6 893.45 912.6 891 16.09M 2.21% +1995-02-24 892.89 907.12 907.12 892.44 18.21M -1.65% +1995-02-23 907.86 919.18 927.82 907.74 19.55M -1.26% +1995-02-22 919.48 917.35 921.37 910.7 20.02M 0.19% +1995-02-21 917.75 929.21 934.56 917.73 20.64M -1.24% +1995-02-20 929.23 909.54 929.42 909.52 23.06M 2.18% +1995-02-18 909.44 909.54 909.54 895.34 14.94M -0.09% +1995-02-17 910.22 923.38 925.86 910.17 20.72M -1.44% +1995-02-16 923.49 925.95 925.95 911.07 22.30M -0.28% +1995-02-15 926.09 941.48 941.85 924.88 20.38M -1.64% +1995-02-14 941.49 957.13 960.16 937.66 23.67M -1.63% +1995-02-13 957.1 954.95 961.82 954.95 24.69M 0.36% +1995-02-11 953.71 955.14 959.24 949.35 17.05M -0.17% +1995-02-10 955.31 963.85 966.34 953.97 25.66M -0.88% +1995-02-09 963.77 958.79 968.55 958.79 27.20M 0.57% +1995-02-08 958.35 942.7 961.47 942.7 26.58M 1.68% +1995-02-07 942.52 945.63 952.96 941.02 23.62M -0.29% +1995-02-06 945.27 951.82 963.14 944.62 29.73M -0.69% +1995-02-04 951.88 940.73 953.86 938.78 21.56M 1.19% +1995-02-03 940.64 943.42 946.06 933.62 24.88M -0.29% +1995-02-02 943.35 925.6 947.93 925.6 18.75M 1.92% +1995-01-28 925.56 906.71 926.58 906.71 18.14M 2.04% +1995-01-27 907.05 927.59 927.59 905.71 21.56M -2.24% +1995-01-26 927.85 916.76 934.9 916.43 27.07M 1.20% +1995-01-25 916.85 916.77 929.28 905.05 25.53M 0.00% +1995-01-24 916.83 934.96 934.96 916.83 25.26M -1.98% +1995-01-23 935.38 955.02 955.02 935.38 24.45M -2.07% +1995-01-21 955.11 973.04 973.08 955.11 21.15M -1.84% +1995-01-20 973.06 974.93 980.9 973.02 30.12M -0.19% +1995-01-19 974.9 966.53 980.06 966.53 31.66M 0.85% +1995-01-18 966.66 956.88 974.47 956.88 29.91M 1.01% +1995-01-17 956.96 957.93 968.68 949.37 32.86M -0.10% +1995-01-16 957.88 969.01 969.01 957.63 32.08M -1.20% +1995-01-14 969.56 976.05 976.05 946.32 27.54M -0.72% +1995-01-13 976.59 1,002.05 1,003.73 976.59 37.07M -2.42% +1995-01-12 1,000.77 1,002.49 1,011.13 1,000.76 43.80M 0.17% +1995-01-11 999.08 994.92 1,006.83 994.65 41.21M 0.57% +1995-01-10 993.44 1,004.38 1,006.33 992.93 46.92M -0.49% +1995-01-09 998.32 995.65 1,001.45 991.32 51.62M 0.96% +1995-01-07 988.8 975.35 993.61 975.18 33.84M 1.38% +1995-01-06 975.32 975.94 982.58 969.68 50.93M -0.08% +1995-01-05 976.06 996.57 997.1 975.79 53.41M -2.10% +1995-01-04 997.01 1,012.07 1,012.07 995.79 39.35M -1.63% +1995-01-03 1,013.57 1,026.17 1,029.83 1,013.57 19.07M -1.34% +1994-12-28 1,027.37 1,030.41 1,033.46 1,026.27 50.78M 0.20% +1994-12-27 1,025.33 1,026.61 1,030.64 1,018.21 39.79M 0.07% +1994-12-26 1,024.60 1,037.00 1,038.55 1,024.60 51.67M -1.08% +1994-12-24 1,035.82 1,047.08 1,047.08 1,035.77 36.44M -0.45% +1994-12-23 1,040.55 1,050.81 1,053.95 1,040.53 48.89M 0.03% +1994-12-22 1,040.20 1,033.88 1,040.55 1,033.67 45.47M 1.30% +1994-12-21 1,026.86 1,028.17 1,032.97 1,026.73 40.93M 0.28% +1994-12-20 1,023.99 1,028.75 1,032.18 1,023.45 36.52M -0.45% +1994-12-19 1,028.62 1,036.09 1,037.33 1,028.60 33.05M -0.76% +1994-12-17 1,036.54 1,039.00 1,039.00 1,036.46 22.14M -0.02% +1994-12-16 1,036.76 1,030.41 1,038.01 1,026.05 29.67M 0.86% +1994-12-15 1,027.87 1,030.30 1,036.74 1,027.87 33.74M 0.12% +1994-12-14 1,026.62 1,025.00 1,034.25 1,019.36 34.86M 0.07% +1994-12-13 1,025.89 1,045.06 1,045.58 1,025.89 39.60M -1.62% +1994-12-12 1,042.78 1,037.08 1,044.96 1,035.35 43.05M 0.92% +1994-12-10 1,033.27 1,037.86 1,037.86 1,024.42 27.00M -0.42% +1994-12-09 1,037.67 1,052.25 1,052.61 1,037.39 51.69M -1.52% +1994-12-08 1,053.70 1,068.34 1,068.34 1,053.30 53.02M -1.42% +1994-12-07 1,068.93 1,077.87 1,080.66 1,068.57 51.01M -0.57% +1994-12-06 1,075.01 1,071.16 1,079.48 1,071.16 49.93M 0.94% +1994-12-05 1,065.03 1,060.60 1,067.57 1,060.18 44.92M 1.04% +1994-12-03 1,054.03 1,052.72 1,064.89 1,052.72 30.52M 0.04% +1994-12-02 1,053.63 1,064.26 1,064.26 1,053.02 41.49M -1.18% +1994-12-01 1,066.21 1,079.47 1,079.47 1,063.48 60.32M -0.76% +1994-11-30 1,074.41 1,091.91 1,092.03 1,074.39 38.15M -0.63% +1994-11-29 1,081.26 1,072.23 1,082.68 1,071.01 31.16M 1.10% +1994-11-28 1,069.48 1,084.92 1,087.06 1,069.47 30.99M -1.11% +1994-11-26 1,081.45 1,082.61 1,087.24 1,081.18 25.64M 0.20% +1994-11-25 1,079.34 1,089.35 1,092.15 1,074.55 39.67M -0.54% +1994-11-24 1,085.16 1,098.76 1,100.76 1,085.15 43.33M -0.99% +1994-11-23 1,095.97 1,106.70 1,114.14 1,095.97 53.84M -0.97% +1994-11-22 1,106.70 1,118.45 1,120.64 1,106.66 49.50M -0.93% +1994-11-21 1,117.08 1,121.92 1,126.26 1,117.07 52.86M -0.04% +1994-11-19 1,117.58 1,124.01 1,125.98 1,117.57 32.76M -0.08% +1994-11-18 1,118.44 1,125.54 1,126.83 1,113.02 48.70M -0.20% +1994-11-17 1,120.63 1,123.54 1,125.11 1,115.39 44.48M 0.17% +1994-11-16 1,118.75 1,128.05 1,128.70 1,117.73 42.16M -0.63% +1994-11-15 1,125.80 1,136.45 1,136.45 1,125.80 43.65M -0.25% +1994-11-14 1,128.57 1,117.34 1,128.57 1,117.34 34.43M 1.11% +1994-11-12 1,116.23 1,128.14 1,130.47 1,114.34 26.28M -0.56% +1994-11-11 1,122.57 1,132.46 1,137.34 1,121.79 44.52M -0.38% +1994-11-10 1,126.87 1,139.55 1,140.97 1,126.87 48.44M -1.01% +1994-11-09 1,138.39 1,144.23 1,145.01 1,136.31 57.18M -0.03% +1994-11-08 1,138.75 1,142.66 1,143.32 1,128.13 53.92M 0.51% +1994-11-07 1,132.99 1,136.04 1,144.55 1,132.61 60.52M 0.71% +1994-11-05 1,125.01 1,125.96 1,131.30 1,125.01 39.54M 0.49% +1994-11-04 1,119.52 1,127.89 1,129.99 1,119.52 66.51M 0.16% +1994-11-03 1,117.73 1,110.29 1,118.80 1,109.45 59.47M 1.08% +1994-11-02 1,105.74 1,116.14 1,116.72 1,105.39 53.12M -0.24% +1994-11-01 1,108.43 1,116.48 1,116.48 1,107.41 51.20M 0.25% +1994-10-31 1,105.62 1,113.18 1,115.48 1,105.62 55.86M 0.67% +1994-10-29 1,098.26 1,098.26 1,098.26 1,098.26 34.38M 1.45% +1994-10-28 1,082.58 1,082.58 1,082.58 1,082.58 47.78M -0.20% +1994-10-27 1,084.71 1,084.71 1,084.71 1,084.71 54.77M -0.67% +1994-10-26 1,092.03 1,092.03 1,092.03 1,092.03 55.20M 0.09% +1994-10-25 1,091.02 1,091.02 1,091.02 1,091.02 46.15M 0.91% +1994-10-24 1,081.15 1,081.15 1,081.15 1,081.15 47.90M -0.71% +1994-10-22 1,088.90 1,088.90 1,088.90 1,088.90 37.63M -0.59% +1994-10-21 1,095.32 1,095.32 1,095.32 1,095.32 56.44M 0.60% +1994-10-20 1,088.77 1,088.77 1,088.77 1,088.77 47.56M -0.55% +1994-10-19 1,094.76 1,094.76 1,094.76 1,094.76 53.97M -1.66% +1994-10-18 1,113.29 1,113.29 1,113.29 1,113.29 57.03M 0.31% +1994-10-17 1,109.87 1,109.87 1,109.87 1,109.87 52.34M 1.22% +1994-10-15 1,096.48 1,096.48 1,096.48 1,096.48 38.59M -0.62% +1994-10-14 1,103.37 1,103.37 1,103.37 1,103.37 58.16M 0.62% +1994-10-13 1,096.54 1,096.54 1,096.54 1,096.54 53.76M 0.63% +1994-10-12 1,089.66 1,089.66 1,089.66 1,089.66 53.37M 1.02% +1994-10-11 1,078.66 1,078.66 1,078.66 1,078.66 53.69M 0.93% +1994-10-10 1,068.68 1,068.68 1,068.68 1,068.68 46.95M 0.63% +1994-10-08 1,061.96 1,061.96 1,061.96 1,061.96 36.30M -0.36% +1994-10-07 1,065.84 1,065.84 1,065.84 1,065.84 68.83M -0.38% +1994-10-06 1,069.93 1,069.93 1,069.93 1,069.93 58.47M 1.20% +1994-10-05 1,057.29 1,057.29 1,057.29 1,057.29 62.87M -0.69% +1994-10-04 1,064.64 1,064.64 1,064.64 1,064.64 54.95M 0.99% +1994-10-01 1,054.23 1,054.23 1,054.23 1,054.23 35.04M 0.35% +1994-09-30 1,050.51 1,050.51 1,050.51 1,050.51 50.87M 1.25% +1994-09-29 1,037.55 1,037.55 1,037.55 1,037.55 42.94M -0.22% +1994-09-28 1,039.79 1,039.79 1,039.79 1,039.79 53.17M -1.16% +1994-09-27 1,052.01 1,052.01 1,052.01 1,052.01 46.94M 0.66% +1994-09-26 1,045.12 1,045.12 1,045.12 1,045.12 53.69M 0.74% +1994-09-24 1,037.41 1,037.41 1,037.41 1,037.41 37.92M 0.62% +1994-09-23 1,030.99 1,030.99 1,030.99 1,030.99 46.31M -0.29% +1994-09-22 1,034.01 1,034.01 1,034.01 1,034.01 43.44M 1.02% +1994-09-17 1,023.61 1,023.61 1,023.61 1,023.61 30.25M 2.28% +1994-09-16 1,000.80 1,000.80 1,000.80 1,000.80 32.93M 1.22% +1994-09-15 988.75 988.75 988.75 988.75 35.29M -1.06% +1994-09-14 999.36 999.36 999.36 999.36 39.37M 0.40% +1994-09-13 995.38 995.38 995.38 995.38 41.08M -0.03% +1994-09-12 995.7 995.7 995.7 995.7 36.15M 0.93% +1994-09-10 986.52 986.52 986.52 986.52 23.62M 0.17% +1994-09-09 984.8 984.8 984.8 984.8 46.78M -0.67% +1994-09-08 991.44 991.44 991.44 991.44 39.54M 1.93% +1994-09-07 972.68 972.68 972.68 972.68 39.53M -0.49% +1994-09-06 977.5 977.5 977.5 977.5 56.36M 0.81% +1994-09-05 969.61 969.61 969.61 969.61 40.99M 2.29% +1994-09-03 947.88 947.88 947.88 947.88 26.95M 0.36% +1994-09-02 944.52 944.52 944.52 944.52 36.02M -0.50% +1994-09-01 949.23 949.23 949.23 949.23 36.02M 0.53% +1994-08-31 944.23 944.23 944.23 944.23 33.03M 0.47% +1994-08-30 939.85 939.85 939.85 939.85 25.80M 0.41% +1994-08-29 936.01 936.01 936.01 936.01 24.54M -0.55% +1994-08-27 941.18 941.18 941.18 941.18 22.32M -1.07% +1994-08-26 951.38 951.38 951.38 951.38 33.45M 0.63% +1994-08-25 945.41 945.41 945.41 945.41 26.05M 0.19% +1994-08-24 943.64 943.64 943.64 943.64 32.07M -0.83% +1994-08-23 951.51 951.51 951.51 951.51 35.52M -1.19% +1994-08-22 962.96 962.96 962.96 962.96 35.02M 1.68% +1994-08-20 947.06 947.06 947.06 947.06 20.68M 0.41% +1994-08-19 943.23 943.23 943.23 943.23 26.32M -0.34% +1994-08-18 946.48 946.48 946.48 946.48 30.55M 0.37% +1994-08-17 942.96 942.96 942.96 942.96 21.07M 0.33% +1994-08-16 939.9 939.9 939.9 939.9 19.56M -0.50% +1994-08-13 944.61 944.61 944.61 944.61 18.65M -0.12% +1994-08-12 945.74 945.74 945.74 945.74 24.59M 0.70% +1994-08-11 939.19 939.19 939.19 939.19 20.19M 0.97% +1994-08-10 930.21 930.21 930.21 930.21 21.04M 1.39% +1994-08-09 917.5 917.5 917.5 917.5 14.60M -0.25% +1994-08-08 919.76 919.76 919.76 919.76 16.56M -1.33% +1994-08-06 932.17 932.17 932.17 932.17 12.96M -0.39% +1994-08-05 935.82 935.82 935.82 935.82 21.57M 0.90% +1994-08-04 927.49 927.49 927.49 927.49 19.66M 0.44% +1994-08-03 923.47 923.47 923.47 923.47 18.47M -0.44% +1994-08-02 927.55 927.55 927.55 927.55 16.66M -0.55% +1994-08-01 932.69 932.69 932.69 932.69 17.56M 0.51% +1994-07-30 927.97 927.97 927.97 927.97 15.71M -0.61% +1994-07-29 933.66 933.66 933.66 933.66 23.31M 0.81% +1994-07-28 926.2 926.2 926.2 926.2 23.41M -0.86% +1994-07-27 934.22 934.22 934.22 934.22 27.74M -0.10% +1994-07-26 935.2 935.2 935.2 935.2 28.75M -0.42% +1994-07-25 939.12 939.12 939.12 939.12 28.87M -1.21% +1994-07-23 950.58 950.58 950.58 950.58 28.03M 1.22% +1994-07-22 939.08 939.08 939.08 939.08 32.59M 0.40% +1994-07-21 935.35 935.35 935.35 935.35 27.46M -0.14% +1994-07-20 936.67 936.67 936.67 936.67 28.83M -0.25% +1994-07-19 939.05 939.05 939.05 939.05 27.28M -0.61% +1994-07-18 944.8 944.8 944.8 944.8 24.76M -0.52% +1994-07-16 949.73 949.73 949.73 949.73 20.27M -0.05% +1994-07-15 950.24 950.24 950.24 950.24 35.34M -0.88% +1994-07-14 958.72 958.72 958.72 958.72 39.78M -0.34% +1994-07-13 961.97 961.97 961.97 961.97 51.52M 0.14% +1994-07-12 960.59 960.59 960.59 960.59 46.39M 1.24% +1994-07-11 948.84 948.84 948.84 948.84 50.96M -0.79% +1994-07-09 956.38 956.38 956.38 956.38 35.34M 0.78% +1994-07-08 948.96 948.96 948.96 948.96 43.36M 0.34% +1994-07-07 945.71 945.71 945.71 945.71 39.85M -0.81% +1994-07-06 953.48 953.48 953.48 953.48 42.84M -0.73% +1994-07-05 960.49 960.49 960.49 960.49 40.00M 0.97% +1994-07-04 951.23 951.23 951.23 951.23 38.38M 1.38% +1994-07-02 938.3 938.3 938.3 938.3 30.82M 0.40% +1994-07-01 934.59 934.59 934.59 934.59 34.13M 0.13% +1994-06-30 933.36 933.36 933.36 933.36 34.58M -0.06% +1994-06-29 933.96 933.96 933.96 933.96 33.82M 1.12% +1994-06-28 923.61 923.61 923.61 923.61 49.48M -0.80% +1994-06-27 931.04 931.04 931.04 931.04 36.88M 1.20% +1994-06-25 919.96 919.96 919.96 919.96 25.80M -1.02% +1994-06-24 929.45 929.45 929.45 929.45 47.04M -0.65% +1994-06-23 935.57 935.57 935.57 935.57 62.28M -0.09% +1994-06-22 936.39 936.39 936.39 936.39 50.72M -0.05% +1994-06-21 936.83 936.83 936.83 936.83 49.16M -0.60% +1994-06-20 942.5 942.5 942.5 942.5 49.75M 1.76% +1994-06-18 926.19 926.19 926.19 926.19 25.62M 0.83% +1994-06-17 918.54 918.54 918.54 918.54 35.86M 1.94% +1994-06-16 901.08 901.08 901.08 901.08 30.09M 1.14% +1994-06-15 890.92 890.92 890.92 890.92 28.53M -1.42% +1994-06-14 903.72 903.72 903.72 903.72 34.92M -2.11% +1994-06-13 923.24 923.24 923.24 923.24 30.90M 0.51% +1994-06-11 918.6 918.6 918.6 918.6 22.54M -1.11% +1994-06-10 928.94 928.94 928.94 928.94 33.99M -0.73% +1994-06-09 935.79 935.79 935.79 935.79 39.19M 0.30% +1994-06-08 933.02 933.02 933.02 933.02 31.54M 1.23% +1994-06-07 921.72 921.72 921.72 921.72 27.75M -0.92% +1994-06-04 930.26 930.26 930.26 930.26 24.56M -1.29% +1994-06-03 942.43 942.43 942.43 942.43 33.17M 0.53% +1994-06-02 937.43 937.43 937.43 937.43 30.43M 0.50% +1994-06-01 932.77 932.77 932.77 932.77 27.87M -0.72% +1994-05-31 939.49 939.49 939.49 939.49 30.06M -0.65% +1994-05-30 945.64 945.64 945.64 945.64 28.98M -0.66% +1994-05-28 951.96 951.96 951.96 951.96 25.58M -0.20% +1994-05-27 953.86 953.86 953.86 953.86 39.41M 0.33% +1994-05-26 950.76 950.76 950.76 950.76 33.85M 0.72% +1994-05-25 943.92 943.92 943.92 943.92 32.58M -0.21% +1994-05-24 945.89 945.89 945.89 945.89 37.56M 0.04% +1994-05-23 945.5 945.5 945.5 945.5 34.62M -0.07% +1994-05-21 946.19 946.19 946.19 946.19 34.17M -0.24% +1994-05-20 948.5 948.5 948.5 948.5 39.77M -0.34% +1994-05-19 951.73 951.73 951.73 951.73 44.22M 0.51% +1994-05-17 946.87 946.87 946.87 946.87 37.84M 0.55% +1994-05-16 941.66 941.66 941.66 941.66 31.27M -0.08% +1994-05-14 942.38 942.38 942.38 942.38 34.19M -0.85% +1994-05-13 950.45 950.45 950.45 950.45 44.34M -0.21% +1994-05-12 952.45 952.45 952.45 952.45 40.53M 0.37% +1994-05-11 948.91 948.91 948.91 948.91 43.73M 0.16% +1994-05-10 947.4 947.4 947.4 947.4 37.07M 0.77% +1994-05-09 940.15 940.15 940.15 940.15 41.94M 0.40% +1994-05-07 936.41 936.41 936.41 936.41 30.18M 0.92% +1994-05-06 927.84 927.84 927.84 927.84 38.78M 0.60% +1994-05-04 922.33 922.33 922.33 922.33 49.94M 0.52% +1994-05-03 917.55 917.55 917.55 917.55 33.90M -0.19% +1994-05-02 919.26 919.26 919.26 919.26 40.68M 1.16% +1994-04-30 908.72 908.72 908.72 908.72 22.27M 0.95% +1994-04-29 900.14 900.14 900.14 900.14 38.89M -1.02% +1994-04-28 909.39 909.39 909.39 909.39 36.68M 1.33% +1994-04-27 897.43 897.43 897.43 897.43 26.11M 1.10% +1994-04-26 887.64 887.64 887.64 887.64 22.16M -0.57% +1994-04-25 892.7 892.7 892.7 892.7 26.59M 0.00% +1994-04-23 892.73 892.73 892.73 892.73 19.90M 0.89% +1994-04-22 884.85 884.85 884.85 884.85 21.49M 0.33% +1994-04-21 881.97 881.97 881.97 881.97 24.91M 0.13% +1994-04-20 880.84 880.84 880.84 880.84 20.28M -0.57% +1994-04-19 885.85 885.85 885.85 885.85 24.61M -0.71% +1994-04-18 892.15 892.15 892.15 892.15 25.31M -0.18% +1994-04-16 893.76 893.76 893.76 893.76 24.49M 0.48% +1994-04-15 889.48 889.48 889.48 889.48 27.56M 0.67% +1994-04-14 883.52 883.52 883.52 883.52 26.21M 0.13% +1994-04-13 882.33 882.33 882.33 882.33 30.22M 0.17% +1994-04-12 880.87 880.87 880.87 880.87 31.50M -1.52% +1994-04-11 894.47 894.47 894.47 894.47 38.76M 1.25% +1994-04-09 883.42 883.42 883.42 883.42 23.54M 1.25% +1994-04-08 872.53 872.53 872.53 872.53 30.29M 1.06% +1994-04-07 863.36 863.36 863.36 863.36 31.66M 0.04% +1994-04-06 863.04 863.04 863.04 863.04 28.65M 0.30% +1994-04-04 860.47 860.47 860.47 860.47 29.52M 0.60% +1994-04-02 855.37 855.37 855.37 855.37 27.65M -0.84% +1994-04-01 862.61 862.61 862.61 862.61 36.58M -0.53% +1994-03-31 867.22 867.22 867.22 867.22 29.58M 0.18% +1994-03-30 865.68 865.68 865.68 865.68 35.79M -1.14% +1994-03-29 875.62 875.62 875.62 875.62 38.05M -0.86% +1994-03-28 883.24 883.24 883.24 883.24 36.94M 1.21% +1994-03-26 872.68 872.68 872.68 872.68 24.73M 0.54% +1994-03-25 868.03 868.03 868.03 868.03 37.37M -0.88% +1994-03-24 875.72 875.72 875.72 875.72 36.16M -0.46% +1994-03-23 879.78 879.78 879.78 879.78 30.89M 0.21% +1994-03-22 877.95 877.95 877.95 877.95 24.31M -0.87% +1994-03-21 885.65 885.65 885.65 885.65 39.27M -0.93% +1994-03-19 893.99 893.99 893.99 893.99 25.73M 0.10% +1994-03-18 893.07 893.07 893.07 893.07 35.76M -0.61% +1994-03-17 898.56 898.56 898.56 898.56 44.69M -0.88% +1994-03-16 906.53 906.53 906.53 906.53 38.93M -0.54% +1994-03-15 911.43 911.43 911.43 911.43 46.73M -0.15% +1994-03-14 912.83 912.83 912.83 912.83 36.57M 1.04% +1994-03-12 903.42 903.42 903.42 903.42 22.64M 0.17% +1994-03-11 901.87 901.87 901.87 901.87 29.71M 2.65% +1994-03-10 878.58 878.58 878.58 878.58 20.65M 0.08% +1994-03-09 877.85 877.85 877.85 877.85 21.45M -0.79% +1994-03-08 884.85 884.85 884.85 884.85 19.41M -1.20% +1994-03-07 895.62 895.62 895.62 895.62 17.15M -0.79% +1994-03-05 902.77 902.77 902.77 902.77 13.20M 0.69% +1994-03-04 896.55 896.55 896.55 896.55 21.79M -0.62% +1994-03-03 902.16 902.16 902.16 902.16 20.76M -0.50% +1994-03-02 906.66 906.66 906.66 906.66 19.14M -1.33% +1994-02-28 918.88 918.88 918.88 918.88 27.36M -0.80% +1994-02-26 926.31 926.31 926.31 926.31 16.92M 0.71% +1994-02-25 919.76 919.76 919.76 919.76 22.97M -1.33% +1994-02-24 932.15 932.15 932.15 932.15 27.82M -1.88% +1994-02-23 950.01 950.01 950.01 950.01 30.09M -0.34% +1994-02-22 953.22 953.22 953.22 953.22 33.66M 0.76% +1994-02-21 946 946 946 946 32.24M 1.40% +1994-02-19 932.93 932.93 932.93 932.93 23.90M 0.81% +1994-02-18 925.39 925.39 925.39 925.39 30.98M 0.54% +1994-02-17 920.38 920.38 920.38 920.38 34.07M -0.01% +1994-02-16 920.43 920.43 920.43 920.43 27.96M 2.06% +1994-02-15 901.81 901.81 901.81 901.81 19.72M 0.05% +1994-02-14 901.38 901.38 901.38 901.38 22.13M -1.72% +1994-02-12 917.15 917.15 917.15 917.15 18.33M -0.63% +1994-02-08 923 923 923 923 32.10M 0.89% +1994-02-07 914.88 914.88 914.88 914.88 32.37M -2.94% +1994-02-05 942.6 942.6 942.6 942.6 49.77M -2.26% +1994-02-04 964.42 964.42 964.42 964.42 54.02M 0.98% +1994-02-03 955.02 955.02 955.02 955.02 55.97M -1.97% +1994-02-02 974.26 974.26 974.26 974.26 67.05M 1.47% +1994-02-01 960.1 960.1 960.1 960.1 57.86M 1.52% +1994-01-31 945.71 945.71 945.71 945.71 68.76M -0.04% +1994-01-29 946.11 946.11 946.11 946.11 38.96M 2.09% +1994-01-28 926.75 926.75 926.75 926.75 55.30M 2.13% +1994-01-27 907.44 907.44 907.44 907.44 48.62M 1.46% +1994-01-26 894.34 894.34 894.34 894.34 46.14M 0.26% +1994-01-25 892.06 892.06 892.06 892.06 47.43M 0.46% +1994-01-24 887.96 887.96 887.96 887.96 42.58M 1.16% +1994-01-22 877.75 877.75 877.75 877.75 26.60M 0.87% +1994-01-21 870.2 870.2 870.2 870.2 40.22M -0.92% +1994-01-20 878.29 878.29 878.29 878.29 51.33M -1.00% +1994-01-19 887.16 887.16 887.16 887.16 36.35M 1.62% +1994-01-18 873.06 873.06 873.06 873.06 33.96M 1.14% +1994-01-17 863.25 863.25 863.25 863.25 30.30M -0.62% +1994-01-15 868.65 868.65 868.65 868.65 25.19M -1.18% +1994-01-14 879.03 879.03 879.03 879.03 50.81M -2.18% +1994-01-13 898.66 898.66 898.66 898.66 55.25M 1.39% +1994-01-12 886.31 886.31 886.31 886.31 48.26M 0.60% +1994-01-11 881.02 881.02 881.02 881.02 38.52M 0.91% +1994-01-10 873.04 873.04 873.04 873.04 45.55M -1.91% +1994-01-08 890.01 890.01 890.01 890.01 39.77M -0.59% +1994-01-07 895.25 895.25 895.25 895.25 69.01M 0.23% +1994-01-06 893.17 893.17 893.17 893.17 55.75M 0.70% +1994-01-05 886.93 886.93 886.93 886.93 43.25M 1.10% +1994-01-04 877.3 877.3 877.3 877.3 41.17M -0.23% +1994-01-03 879.32 879.32 879.32 879.32 21.71M 1.52% +1993-12-28 866.18 866.18 866.18 866.18 46.19M -0.88% +1993-12-27 873.88 873.88 873.88 873.88 43.87M 1.45% +1993-12-24 861.42 861.42 861.42 861.42 40.72M 0.36% +1993-12-23 858.37 858.37 858.37 858.37 41.80M -1.18% +1993-12-22 868.6 868.6 868.6 868.6 49.51M 0.32% +1993-12-21 865.79 865.79 865.79 865.79 38.14M 2.02% +1993-12-20 848.63 848.63 848.63 848.63 34.11M -1.78% +1993-12-18 864 864 864 864 32.17M -1.16% +1993-12-17 874.1 874.1 874.1 874.1 47.63M 0.39% +1993-12-16 870.72 870.72 870.72 870.72 50.60M 0.56% +1993-12-15 865.86 865.86 865.86 865.86 47.54M 1.01% +1993-12-14 857.2 857.2 857.2 857.2 39.41M 0.84% +1993-12-13 850.03 850.03 850.03 850.03 44.40M -1.94% +1993-12-11 866.88 866.88 866.88 866.88 48.59M 0.60% +1993-12-10 861.72 861.72 861.72 861.72 63.87M 2.11% +1993-12-09 843.95 843.95 843.95 843.95 68.62M 0.87% +1993-12-08 836.71 836.71 836.71 836.71 51.92M 1.64% +1993-12-07 823.17 823.17 823.17 823.17 41.87M -0.40% +1993-12-06 826.49 826.49 826.49 826.49 51.06M 0.60% +1993-12-04 821.59 821.59 821.59 821.59 28.37M 1.83% +1993-12-03 806.86 806.86 806.86 806.86 28.36M 0.71% +1993-12-02 801.17 801.17 801.17 801.17 32.26M -0.94% +1993-12-01 808.75 808.75 808.75 808.75 31.90M -0.28% +1993-11-30 811.06 811.06 811.06 811.06 32.21M 0.81% +1993-11-29 804.54 804.54 804.54 804.54 28.98M -0.12% +1993-11-27 805.51 805.51 805.51 805.51 25.11M -0.56% +1993-11-26 810.04 810.04 810.04 810.04 35.89M -1.14% +1993-11-25 819.42 819.42 819.42 819.42 51.86M -1.15% +1993-11-24 828.98 828.98 828.98 828.98 55.21M 1.35% +1993-11-23 817.9 817.9 817.9 817.9 52.72M -2.00% +1993-11-22 834.58 834.58 834.58 834.58 68.23M -1.40% +1993-11-20 846.47 846.47 846.47 846.47 53.68M 0.73% +1993-11-19 840.36 840.36 840.36 840.36 64.27M 2.16% +1993-11-18 822.63 822.63 822.63 822.63 64.47M 1.54% +1993-11-17 810.17 810.17 810.17 810.17 53.65M 0.94% +1993-11-16 802.65 802.65 802.65 802.65 62.86M -1.00% +1993-11-15 810.72 810.72 810.72 810.72 58.71M 1.77% +1993-11-13 796.65 796.65 796.65 796.65 38.47M 0.65% +1993-11-12 791.47 791.47 791.47 791.47 52.17M 1.04% +1993-11-11 783.35 783.35 783.35 783.35 46.20M 0.70% +1993-11-10 777.89 777.89 777.89 777.89 57.15M -0.30% +1993-11-09 780.2 780.2 780.2 780.2 51.71M 0.61% +1993-11-08 775.47 775.47 775.47 775.47 43.52M 0.79% +1993-11-06 769.37 769.37 769.37 769.37 31.19M -0.51% +1993-11-05 773.3 773.3 773.3 773.3 53.16M 0.88% +1993-11-04 766.55 766.55 766.55 766.55 35.53M 1.28% +1993-11-03 756.87 756.87 756.87 756.87 51.19M -0.34% +1993-11-02 759.42 759.42 759.42 759.42 44.83M -0.31% +1993-11-01 761.76 761.76 761.76 761.76 44.76M 1.47% +1993-10-30 750.72 750.72 750.72 750.72 31.55M 1.08% +1993-10-29 742.72 742.72 742.72 742.72 38.89M -0.01% +1993-10-28 742.83 742.83 742.83 742.83 34.25M -0.27% +1993-10-27 744.86 744.86 744.86 744.86 30.81M -0.42% +1993-10-26 747.97 747.97 747.97 747.97 34.84M 0.74% +1993-10-25 742.48 742.48 742.48 742.48 32.55M 0.84% +1993-10-23 736.28 736.28 736.28 736.28 20.22M -0.10% +1993-10-22 736.99 736.99 736.99 736.99 28.42M -0.55% +1993-10-21 741.1 741.1 741.1 741.1 40.62M 0.33% +1993-10-20 738.63 738.63 738.63 738.63 30.17M -0.35% +1993-10-19 741.24 741.24 741.24 741.24 41.97M -0.80% +1993-10-18 747.19 747.19 747.19 747.19 39.57M 1.09% +1993-10-16 739.14 739.14 739.14 739.14 23.95M 0.61% +1993-10-15 734.67 734.67 734.67 734.67 29.61M -0.42% +1993-10-14 737.77 737.77 737.77 737.77 48.59M -0.35% +1993-10-13 740.39 740.39 740.39 740.39 37.90M 2.32% +1993-10-12 723.57 723.57 723.57 723.57 32.47M 0.20% +1993-10-11 722.09 722.09 722.09 722.09 23.40M 1.37% +1993-10-09 712.35 712.35 712.35 712.35 13.57M -0.31% +1993-10-08 714.58 714.58 714.58 714.58 20.54M -0.45% +1993-10-07 717.82 717.82 717.82 717.82 23.72M 0.13% +1993-10-06 716.9 716.9 716.9 716.9 22.70M -0.11% +1993-10-05 717.71 717.71 717.71 717.71 27.68M 0.37% +1993-10-04 715.05 715.05 715.05 715.05 18.57M -0.63% +1993-10-02 719.55 719.55 719.55 719.55 13.17M 0.09% +1993-09-28 718.87 718.87 718.87 718.87 27.39M 0.14% +1993-09-27 717.83 717.83 717.83 717.83 28.91M 2.03% +1993-09-25 703.55 703.55 703.55 703.55 14.21M 0.19% +1993-09-24 702.2 702.2 702.2 702.2 23.06M -0.18% +1993-09-23 703.49 703.49 703.49 703.49 28.48M 0.85% +1993-09-22 697.56 697.56 697.56 697.56 22.64M 0.42% +1993-09-21 694.66 694.66 694.66 694.66 19.05M -0.07% +1993-09-20 695.12 695.12 695.12 695.12 19.55M 1.34% +1993-09-18 685.94 685.94 685.94 685.94 9.33M -0.35% +1993-09-17 688.34 688.34 688.34 688.34 15.34M 0.28% +1993-09-16 686.39 686.39 686.39 686.39 12.89M -0.73% +1993-09-15 691.44 691.44 691.44 691.44 17.77M -0.57% +1993-09-14 695.37 695.37 695.37 695.37 16.09M -0.77% +1993-09-13 700.75 700.75 700.75 700.75 27.76M 0.59% +1993-09-11 696.61 696.61 696.61 696.61 14.03M -0.02% +1993-09-10 696.76 696.76 696.76 696.76 24.80M 0.09% +1993-09-09 696.14 696.14 696.14 696.14 31.12M 1.83% +1993-09-08 683.6 683.6 683.6 683.6 20.27M -1.06% +1993-09-07 690.95 690.95 690.95 690.95 27.19M 2.25% +1993-09-06 675.77 675.77 675.77 675.77 16.14M 1.52% +1993-09-04 665.66 665.66 665.66 665.66 11.82M -2.16% +1993-09-03 680.36 680.36 680.36 680.36 19.18M 0.34% +1993-09-02 678.03 678.03 678.03 678.03 21.80M 0.47% +1993-09-01 674.86 674.86 674.86 674.86 15.70M 1.50% +1993-08-31 664.88 664.88 664.88 664.88 16.70M -1.08% +1993-08-30 672.12 672.12 672.12 672.12 12.92M -2.57% +1993-08-28 689.82 689.82 689.82 689.82 11.73M 0.58% +1993-08-27 685.87 685.87 685.87 685.87 16.55M -1.42% +1993-08-26 695.74 695.74 695.74 695.74 15.03M -1.33% +1993-08-25 705.1 705.1 705.1 705.1 17.62M -1.39% +1993-08-24 715.03 715.03 715.03 715.03 20.36M -1.65% +1993-08-23 727.06 727.06 727.06 727.06 21.45M -1.00% +1993-08-21 734.39 734.39 734.39 734.39 20.54M 0.62% +1993-08-20 729.86 729.86 729.86 729.86 43.18M -1.10% +1993-08-19 737.97 737.97 737.97 737.97 50.46M 3.48% +1993-08-18 713.18 713.18 713.18 713.18 27.44M 3.52% +1993-08-17 688.94 688.94 688.94 688.94 25.01M -0.39% +1993-08-16 691.67 691.67 691.67 691.67 29.69M 3.75% +1993-08-14 666.67 666.67 666.67 666.67 21.20M -3.88% +1993-08-13 693.57 693.57 693.57 693.57 1.36M -4.46% +1993-08-12 725.94 725.94 725.94 725.94 14.70M 0.32% +1993-08-11 723.65 723.65 723.65 723.65 20.53M 0.59% +1993-08-10 719.44 719.44 719.44 719.44 15.02M 1.39% +1993-08-09 709.59 709.59 709.59 709.59 12.34M -1.02% +1993-08-07 716.88 716.88 716.88 716.88 11.45M -0.64% +1993-08-06 721.48 721.48 721.48 721.48 14.92M -1.44% +1993-08-05 732.05 732.05 732.05 732.05 19.40M 1.67% +1993-08-04 720.02 720.02 720.02 720.02 11.51M -0.21% +1993-08-03 721.54 721.54 721.54 721.54 14.01M 0.29% +1993-08-02 719.45 719.45 719.45 719.45 10.66M -1.44% +1993-07-31 729.94 729.94 729.94 729.94 17.87M -0.08% +1993-07-30 730.5 730.5 730.5 730.5 22.59M -1.71% +1993-07-29 743.21 743.21 743.21 743.21 22.08M -0.78% +1993-07-28 749.03 749.03 749.03 749.03 21.44M -0.19% +1993-07-27 750.48 750.48 750.48 750.48 20.27M 0.73% +1993-07-26 745.07 745.07 745.07 745.07 16.47M 0.44% +1993-07-24 741.83 741.83 741.83 741.83 10.79M 0.00% +1993-07-23 741.81 741.81 741.81 741.81 17.32M -0.64% +1993-07-22 746.56 746.56 746.56 746.56 20.23M -0.72% +1993-07-21 751.94 751.94 751.94 751.94 22.74M 0.28% +1993-07-20 749.86 749.86 749.86 749.86 23.37M 0.06% +1993-07-19 749.38 749.38 749.38 749.38 21.03M -1.29% +1993-07-16 759.17 759.17 759.17 759.17 25.83M -0.42% +1993-07-15 762.4 762.4 762.4 762.4 27.98M -0.07% +1993-07-14 762.96 762.96 762.96 762.96 25.12M 0.00% +1993-07-13 762.94 762.94 762.94 762.94 28.30M -0.80% +1993-07-12 769.07 769.07 769.07 769.07 30.14M -0.10% +1993-07-10 769.87 769.87 769.87 769.87 26.62M -0.08% +1993-07-09 770.46 770.46 770.46 770.46 38.61M 1.29% +1993-07-08 760.68 760.68 760.68 760.68 37.11M 1.01% +1993-07-07 753.11 753.11 753.11 753.11 22.22M 0.41% +1993-07-06 750 750 750 750 23.28M -0.37% +1993-07-05 752.78 752.78 752.78 752.78 22.27M 0.60% +1993-07-03 748.3 748.3 748.3 748.3 15.94M 0.19% +1993-07-02 746.88 746.88 746.88 746.88 23.34M -0.85% +1993-07-01 753.26 753.26 753.26 753.26 27.88M 0.59% +1993-06-30 748.87 748.87 748.87 748.87 32.25M 0.43% +1993-06-29 745.69 745.69 745.69 745.69 29.24M 1.56% +1993-06-28 734.22 734.22 734.22 734.22 34.18M -2.01% +1993-06-26 749.27 749.27 749.27 749.27 24.73M -1.41% +1993-06-25 760.01 760.01 760.01 760.01 45.96M -0.39% +1993-06-24 762.95 762.95 762.95 762.95 51.25M 0.06% +1993-06-23 762.53 762.53 762.53 762.53 45.17M -1.05% +1993-06-22 770.62 770.62 770.62 770.62 53.99M 0.60% +1993-06-21 766.06 766.06 766.06 766.06 45.06M 0.77% +1993-06-19 760.2 760.2 760.2 760.2 34.60M -0.25% +1993-06-18 762.09 762.09 762.09 762.09 46.50M -0.06% +1993-06-17 762.54 762.54 762.54 762.54 47.54M 0.43% +1993-06-16 759.26 759.26 759.26 759.26 33.42M 0.19% +1993-06-15 757.84 757.84 757.84 757.84 33.39M -0.21% +1993-06-14 759.47 759.47 759.47 759.47 35.36M -0.83% +1993-06-12 765.86 765.86 765.86 765.86 38.34M -0.34% +1993-06-11 768.48 768.48 768.48 768.48 53.44M -0.63% +1993-06-10 773.39 773.39 773.39 773.39 78.50M -0.50% +1993-06-09 777.25 777.25 777.25 777.25 79.36M 1.18% +1993-06-08 768.19 768.19 768.19 768.19 76.24M 0.25% +1993-06-07 766.28 766.28 766.28 766.28 60.18M 1.55% +1993-06-05 754.59 754.59 754.59 754.59 39.00M -0.73% +1993-06-04 760.15 760.15 760.15 760.15 73.60M -0.39% +1993-06-03 763.15 763.15 763.15 763.15 75.25M 0.44% +1993-06-02 759.81 759.81 759.81 759.81 66.55M 1.04% +1993-06-01 751.97 751.97 751.97 751.97 69.92M -0.05% +1993-05-31 752.31 752.31 752.31 752.31 62.45M 1.84% +1993-05-29 738.75 738.75 738.75 738.75 38.70M 0.21% +1993-05-27 737.22 737.22 737.22 737.22 67.66M 1.00% +1993-05-26 729.91 729.91 729.91 729.91 50.67M 0.36% +1993-05-25 727.27 727.27 727.27 727.27 40.37M -0.90% +1993-05-24 733.91 733.91 733.91 733.91 48.96M 0.08% +1993-05-22 733.34 733.34 733.34 733.34 40.41M 0.73% +1993-05-21 727.99 727.99 727.99 727.99 50.14M 0.09% +1993-05-20 727.37 727.37 727.37 727.37 52.34M 0.36% +1993-05-19 724.76 724.76 724.76 724.76 49.86M 0.30% +1993-05-18 722.61 722.61 722.61 722.61 47.59M 0.76% +1993-05-17 717.17 717.17 717.17 717.17 36.69M 1.67% +1993-05-15 705.38 705.38 705.38 705.38 21.15M -0.23% +1993-05-14 707.01 707.01 707.01 707.01 43.46M -0.51% +1993-05-13 710.61 710.61 710.61 710.61 34.55M 1.50% +1993-05-12 700.08 700.08 700.08 700.08 23.04M -0.18% +1993-05-11 701.36 701.36 701.36 701.36 27.55M -0.41% +1993-05-10 704.22 704.22 704.22 704.22 20.30M 0.15% +1993-05-08 703.16 703.16 703.16 703.16 18.46M -0.10% +1993-05-07 703.85 703.85 703.85 703.85 24.36M -0.98% +1993-05-06 710.8 710.8 710.8 710.8 26.57M -1.25% +1993-05-04 719.83 719.83 719.83 719.83 30.05M 0.17% +1993-05-03 718.59 718.59 718.59 718.59 25.67M 0.13% +1993-05-01 717.68 717.68 717.68 717.68 18.77M -0.54% +1993-04-30 721.57 721.57 721.57 721.57 36.04M -0.44% +1993-04-29 724.76 724.76 724.76 724.76 36.11M -0.50% +1993-04-28 728.41 728.41 728.41 728.41 35.77M 0.75% +1993-04-27 722.96 722.96 722.96 722.96 34.51M -1.09% +1993-04-26 730.92 730.92 730.92 730.92 38.96M -0.44% +1993-04-24 734.18 734.18 734.18 734.18 38.13M -0.21% +1993-04-23 735.7 735.7 735.7 735.7 63.39M -0.26% +1993-04-22 737.59 737.59 737.59 737.59 61.28M 0.55% +1993-04-21 733.58 733.58 733.58 733.58 56.62M 1.65% +1993-04-20 721.66 721.66 721.66 721.66 43.83M -0.56% +1993-04-19 725.76 725.76 725.76 725.76 57.92M 1.89% +1993-04-17 712.3 712.3 712.3 712.3 31.15M 0.77% +1993-04-16 706.86 706.86 706.86 706.86 63.15M -1.38% +1993-04-15 716.76 716.76 716.76 716.76 50.88M 1.68% +1993-04-14 704.92 704.92 704.92 704.92 61.52M -2.17% +1993-04-13 720.52 720.52 720.52 720.52 60.05M -0.06% +1993-04-12 720.96 720.96 720.96 720.96 65.10M 1.78% +1993-04-10 708.33 708.33 708.33 708.33 37.87M 0.77% +1993-04-09 702.93 702.93 702.93 702.93 66.56M 1.13% +1993-04-08 695.07 695.07 695.07 695.07 43.59M -0.63% +1993-04-07 699.49 699.49 699.49 699.49 67.10M 0.34% +1993-04-06 697.11 697.11 697.11 697.11 50.17M 1.14% +1993-04-03 689.24 689.24 689.24 689.24 37.54M 1.16% +1993-04-02 681.37 681.37 681.37 681.37 47.75M 2.37% +1993-04-01 665.61 665.61 665.61 665.61 20.78M -0.17% +1993-03-31 666.75 666.75 666.75 666.75 39.01M 0.26% +1993-03-30 665.02 665.02 665.02 665.02 27.79M 1.81% +1993-03-29 653.21 653.21 653.21 653.21 22.80M -0.50% +1993-03-27 656.48 656.48 656.48 656.48 16.19M -0.39% +1993-03-26 659.02 659.02 659.02 659.02 23.32M -0.55% +1993-03-25 662.69 662.69 662.69 662.69 32.35M -0.60% +1993-03-24 666.66 666.66 666.66 666.66 27.67M -0.04% +1993-03-23 666.95 666.95 666.95 666.95 37.29M 1.24% +1993-03-22 658.75 658.75 658.75 658.75 27.63M -1.50% +1993-03-20 668.75 668.75 668.75 668.75 35.32M 0.02% +1993-03-19 668.63 668.63 668.63 668.63 33.52M 0.34% +1993-03-18 666.39 666.39 666.39 666.39 51.74M 0.50% +1993-03-17 663.05 663.05 663.05 663.05 37.35M 3.95% +1993-03-16 637.87 637.87 637.87 637.87 24.71M -1.22% +1993-03-15 645.73 645.73 645.73 645.73 41.63M 1.72% +1993-03-13 634.84 634.84 634.84 634.84 20.75M 1.06% +1993-03-12 628.16 628.16 628.16 628.16 26.58M 2.10% +1993-03-11 615.26 615.26 615.26 615.26 16.44M -1.75% +1993-03-09 626.23 626.23 626.23 626.23 33.26M 0.10% +1993-03-08 625.62 625.62 625.62 625.62 20.91M 3.25% +1993-03-06 605.93 605.93 605.93 605.93 13.38M -1.57% +1993-03-05 615.57 615.57 615.57 615.57 20.55M -1.07% +1993-03-04 622.22 622.22 622.22 622.22 14.61M -1.70% +1993-03-03 632.99 632.99 632.99 632.99 19.18M -0.12% +1993-03-02 633.73 633.73 633.73 633.73 15.82M -1.44% +1993-02-27 642.96 642.96 642.96 642.96 14.61M -0.27% +1993-02-26 644.7 644.7 644.7 644.7 22.77M -1.66% +1993-02-25 655.61 655.61 655.61 655.61 23.40M -2.56% +1993-02-24 672.81 672.81 672.81 672.81 25.21M -0.56% +1993-02-23 676.62 676.62 676.62 676.62 31.46M 0.28% +1993-02-22 674.71 674.71 674.71 674.71 27.78M 3.47% +1993-02-20 652.07 652.07 652.07 652.07 18.63M -0.37% +1993-02-19 654.52 654.52 654.52 654.52 26.75M 0.09% +1993-02-18 653.91 653.91 653.91 653.91 23.25M -1.69% +1993-02-17 665.12 665.12 665.12 665.12 22.45M -1.06% +1993-02-16 672.22 672.22 672.22 672.22 24.74M -0.78% +1993-02-15 677.52 677.52 677.52 677.52 19.42M 0.03% +1993-02-13 677.33 677.33 677.33 677.33 20.82M -0.89% +1993-02-12 683.4 683.4 683.4 683.4 40.05M 0.26% +1993-02-11 681.6 681.6 681.6 681.6 43.37M 0.64% +1993-02-10 677.25 677.25 677.25 677.25 39.54M 0.28% +1993-02-09 675.33 675.33 675.33 675.33 36.14M 0.47% +1993-02-08 672.18 672.18 672.18 672.18 26.72M 0.11% +1993-02-06 671.42 671.42 671.42 671.42 22.04M -0.87% +1993-02-05 677.31 677.31 677.31 677.31 38.61M -0.98% +1993-02-04 684.04 684.04 684.04 684.04 37.98M 0.84% +1993-02-03 678.34 678.34 678.34 678.34 36.84M 1.83% +1993-02-02 666.18 666.18 666.18 666.18 28.78M 0.39% +1993-02-01 663.57 663.57 663.57 663.57 30.55M -1.04% +1993-01-30 670.56 670.56 670.56 670.56 19.91M -1.38% +1993-01-29 679.96 679.96 679.96 679.96 37.04M -1.14% +1993-01-28 687.79 687.79 687.79 687.79 42.00M -0.98% +1993-01-27 694.57 694.57 694.57 694.57 48.45M -1.13% +1993-01-26 702.5 702.5 702.5 702.5 58.29M -0.72% +1993-01-25 707.61 707.61 707.61 707.61 49.36M 1.10% +1993-01-21 699.92 699.92 699.92 699.92 50.42M -0.01% +1993-01-20 700 700 700 700 52.76M 0.10% +1993-01-19 699.32 699.32 699.32 699.32 44.96M 0.88% +1993-01-18 693.23 693.23 693.23 693.23 37.90M 0.28% +1993-01-16 691.31 691.31 691.31 691.31 33.52M -0.29% +1993-01-15 693.29 693.29 693.29 693.29 43.79M 0.15% +1993-01-14 692.23 692.23 692.23 692.23 48.27M -1.94% +1993-01-13 705.93 705.93 705.93 705.93 59.88M 0.41% +1993-01-12 703.05 703.05 703.05 703.05 45.91M -0.76% +1993-01-11 708.42 708.42 708.42 708.42 58.99M -0.19% +1993-01-09 709.77 709.77 709.77 709.77 53.34M 0.75% +1993-01-08 704.5 704.5 704.5 704.5 63.86M 1.08% +1993-01-07 696.95 696.95 696.95 696.95 60.55M 1.24% +1993-01-06 688.4 688.4 688.4 688.4 51.09M -0.35% +1993-01-05 690.79 690.79 690.79 690.79 47.81M -0.95% +1993-01-04 697.41 697.41 697.41 697.41 28.69M 2.80% +1992-12-28 678.44 678.44 678.44 678.44 63.96M -1.38% +1992-12-26 687.93 687.93 687.93 687.93 37.57M 1.86% +1992-12-24 675.36 675.36 675.36 675.36 55.37M 0.74% +1992-12-23 670.43 670.43 670.43 670.43 49.34M 2.04% +1992-12-22 657.01 657.01 657.01 657.01 36.94M 0.54% +1992-12-21 653.46 653.46 653.46 653.46 38.84M -1.48% +1992-12-19 663.31 663.31 663.31 663.31 39.64M 0.41% +1992-12-17 660.6 660.6 660.6 660.6 55.69M 1.00% +1992-12-16 654.09 654.09 654.09 654.09 43.57M 0.60% +1992-12-15 650.21 650.21 650.21 650.21 30.86M -0.16% +1992-12-14 651.23 651.23 651.23 651.23 40.71M 0.61% +1992-12-12 647.28 647.28 647.28 647.28 24.67M 0.24% +1992-12-11 645.7 645.7 645.7 645.7 34.16M 0.57% +1992-12-10 642.03 642.03 642.03 642.03 30.37M 3.43% +1992-12-09 620.74 620.74 620.74 620.74 19.33M -0.78% +1992-12-08 625.61 625.61 625.61 625.61 22.42M 1.53% +1992-12-07 616.21 616.21 616.21 616.21 20.87M -1.13% +1992-12-05 623.25 623.25 623.25 623.25 15.99M -1.89% +1992-12-04 635.28 635.28 635.28 635.28 29.91M -0.57% +1992-12-03 638.93 638.93 638.93 638.93 33.67M -1.73% +1992-12-02 650.2 650.2 650.2 650.2 43.14M -1.47% +1992-12-01 659.93 659.93 659.93 659.93 44.37M -0.52% +1992-11-30 663.36 663.36 663.36 663.36 37.04M 1.60% +1992-11-28 652.94 652.94 652.94 652.94 24.53M 0.32% +1992-11-27 650.85 650.85 650.85 650.85 40.71M -1.53% +1992-11-26 660.94 660.94 660.94 660.94 44.35M 1.30% +1992-11-25 652.47 652.47 652.47 652.47 34.43M -0.39% +1992-11-24 655.05 655.05 655.05 655.05 53.15M -2.15% +1992-11-23 669.46 669.46 669.46 669.46 45.35M 2.35% +1992-11-21 654.08 654.08 654.08 654.08 25.80M 2.92% +1992-11-20 635.55 635.55 635.55 635.55 45.03M 0.48% +1992-11-19 632.49 632.49 632.49 632.49 31.99M 1.81% +1992-11-18 621.25 621.25 621.25 621.25 36.69M -1.61% +1992-11-17 631.42 631.42 631.42 631.42 34.91M 2.40% +1992-11-16 616.64 616.64 616.64 616.64 29.95M -2.47% +1992-11-14 632.28 632.28 632.28 632.28 37.90M -3.17% +1992-11-13 652.97 652.97 652.97 652.97 48.95M 2.51% +1992-11-12 636.99 636.99 636.99 636.99 49.27M -3.33% +1992-11-11 658.96 658.96 658.96 658.96 74.65M -2.64% +1992-11-10 676.86 676.86 676.86 676.86 71.39M -1.45% +1992-11-09 686.81 686.81 686.81 686.81 71.05M 3.38% +1992-11-07 664.35 664.35 664.35 664.35 45.36M 3.01% +1992-11-06 644.94 644.94 644.94 644.94 63.72M 2.16% +1992-11-05 631.31 631.31 631.31 631.31 59.57M 1.99% +1992-11-04 619 619 619 619 47.19M 2.23% +1992-11-03 605.52 605.52 605.52 605.52 37.39M -2.64% +1992-11-02 621.97 621.97 621.97 621.97 52.90M 1.04% +1992-10-31 615.58 615.58 615.58 615.58 43.57M 0.90% +1992-10-30 610.09 610.09 610.09 610.09 61.58M 0.71% +1992-10-29 605.78 605.78 605.78 605.78 62.38M 3.49% +1992-10-28 585.34 585.34 585.34 585.34 42.66M 0.21% +1992-10-27 584.1 584.1 584.1 584.1 67.73M 0.23% +1992-10-26 582.74 582.74 582.74 582.74 36.41M 4.46% +1992-10-24 557.86 557.86 557.86 557.86 31.34M -2.36% +1992-10-23 571.34 571.34 571.34 571.34 46.84M 0.42% +1992-10-22 568.97 568.97 568.97 568.97 45.97M 1.65% +1992-10-21 559.71 559.71 559.71 559.71 37.89M 3.56% +1992-10-20 540.45 540.45 540.45 540.45 22.09M 0.14% +1992-10-19 539.7 539.7 539.7 539.7 29.04M 2.52% +1992-10-17 526.45 526.45 526.45 526.45 14.14M 1.45% +1992-10-16 518.91 518.91 518.91 518.91 12.58M -0.56% +1992-10-15 521.85 521.85 521.85 521.85 15.80M -0.59% +1992-10-14 524.96 524.96 524.96 524.96 14.91M 2.05% +1992-10-13 514.39 514.39 514.39 514.39 11.15M -0.10% +1992-10-12 514.9 514.9 514.9 514.9 14.97M -2.07% +1992-10-10 525.77 525.77 525.77 525.77 12.17M 0.29% +1992-10-09 524.27 524.27 524.27 524.27 12.57M 1.13% +1992-10-08 518.43 518.43 518.43 518.43 20.76M -1.13% +1992-10-07 524.38 524.38 524.38 524.38 15.74M 3.27% +1992-10-06 507.76 507.76 507.76 507.76 10.65M 1.10% +1992-10-05 502.22 502.22 502.22 502.22 9.57M -2.12% +1992-10-02 513.12 513.12 513.12 513.12 10.12M 0.86% +1992-10-01 508.76 508.76 508.76 508.76 8.38M -0.98% +1992-09-30 513.82 513.82 513.82 513.82 11.60M -0.06% +1992-09-29 514.11 514.11 514.11 514.11 12.68M -0.37% +1992-09-28 516.04 516.04 516.04 516.04 13.21M -1.56% +1992-09-26 524.23 524.23 524.23 524.23 11.21M -0.25% +1992-09-25 525.57 525.57 525.57 525.57 14.91M 0.42% +1992-09-24 523.35 523.35 523.35 523.35 20.27M -0.19% +1992-09-23 524.35 524.35 524.35 524.35 18.91M 1.00% +1992-09-22 519.16 519.16 519.16 519.16 21.98M -0.46% +1992-09-21 521.54 521.54 521.54 521.54 22.85M -3.52% +1992-09-19 540.55 540.55 540.55 540.55 14.36M 1.03% +1992-09-18 535.02 535.02 535.02 535.02 17.90M 0.25% +1992-09-17 533.66 533.66 533.66 533.66 16.55M -1.05% +1992-09-16 539.3 539.3 539.3 539.3 19.59M -1.01% +1992-09-15 544.82 544.82 544.82 544.82 20.82M -1.18% +1992-09-14 551.31 551.31 551.31 551.31 22.91M 0.03% +1992-09-09 551.12 551.12 551.12 551.12 30.14M -0.40% +1992-09-08 553.35 553.35 553.35 553.35 31.58M -0.76% +1992-09-07 557.59 557.59 557.59 557.59 23.58M 4.28% +1992-09-05 534.69 534.69 534.69 534.69 19.23M -1.73% +1992-09-04 544.08 544.08 544.08 544.08 28.33M -3.52% +1992-09-03 563.94 563.94 563.94 563.94 35.05M 0.21% +1992-09-02 562.74 562.74 562.74 562.74 38.10M 0.74% +1992-09-01 558.6 558.6 558.6 558.6 49.60M -0.75% +1992-08-31 562.8 562.8 562.8 562.8 34.06M 4.37% +1992-08-29 539.21 539.21 539.21 539.21 24.41M 3.98% +1992-08-28 518.56 518.56 518.56 518.56 33.41M -0.39% +1992-08-27 520.61 520.61 520.61 520.61 36.31M 1.31% +1992-08-26 513.87 513.87 513.87 513.87 27.89M 3.92% +1992-08-25 494.5 494.5 494.5 494.5 22.95M 2.23% +1992-08-24 483.73 483.73 483.73 483.73 19.75M 2.57% +1992-08-22 471.61 471.61 471.61 471.61 11.76M 2.73% +1992-08-21 459.07 459.07 459.07 459.07 12.81M -1.85% +1992-08-20 467.7 467.7 467.7 467.7 15.02M -2.38% +1992-08-19 479.09 479.09 479.09 479.09 17.64M 3.04% +1992-08-18 464.95 464.95 464.95 464.95 17.16M 0.61% +1992-08-17 462.13 462.13 462.13 462.13 9.46M -3.50% +1992-08-14 478.9 478.9 478.9 478.9 8.54M -1.92% +1992-08-13 488.25 488.25 488.25 488.25 9.75M -0.90% +1992-08-12 492.66 492.66 492.66 492.66 8.52M -1.95% +1992-08-11 502.45 502.45 502.45 502.45 9.40M -1.07% +1992-08-10 507.88 507.88 507.88 507.88 11.30M 2.74% +1992-08-08 494.35 494.35 494.35 494.35 6.89M -0.18% +1992-08-07 495.22 495.22 495.22 495.22 11.75M -0.96% +1992-08-06 500.04 500.04 500.04 500.04 10.32M 1.36% +1992-08-05 493.33 493.33 493.33 493.33 10.33M -1.63% +1992-08-04 501.48 501.48 501.48 501.48 10.53M -1.41% +1992-08-03 508.63 508.63 508.63 508.63 6.98M 0.41% +1992-08-01 506.57 506.57 506.57 506.57 5.98M -0.66% +1992-07-31 509.95 509.95 509.95 509.95 7.46M 0.14% +1992-07-30 509.23 509.23 509.23 509.23 7.66M 0.08% +1992-07-29 508.84 508.84 508.84 508.84 8.45M -1.09% +1992-07-28 514.45 514.45 514.45 514.45 10.69M -0.59% +1992-07-27 517.48 517.48 517.48 517.48 9.83M -0.82% +1992-07-25 521.76 521.76 521.76 521.76 10.69M -0.04% +1992-07-24 521.99 521.99 521.99 521.99 11.55M 0.67% +1992-07-23 518.53 518.53 518.53 518.53 12.53M -1.42% +1992-07-22 526 526 526 526 13.47M 2.77% +1992-07-21 511.84 511.84 511.84 511.84 8.86M 1.29% +1992-07-20 505.3 505.3 505.3 505.3 8.17M -0.07% +1992-07-18 505.64 505.64 505.64 505.64 6.68M -1.17% +1992-07-16 511.61 511.61 511.61 511.61 9.95M -0.50% +1992-07-15 514.19 514.19 514.19 514.19 12.97M -2.45% +1992-07-14 527.08 527.08 527.08 527.08 12.15M 2.84% +1992-07-13 512.54 512.54 512.54 512.54 9.95M -1.34% +1992-07-11 519.5 519.5 519.5 519.5 9.90M -0.84% +1992-07-10 523.88 523.88 523.88 523.88 10.81M 0.15% +1992-07-09 523.07 523.07 523.07 523.07 10.26M -1.64% +1992-07-08 531.79 531.79 531.79 531.79 14.40M -0.66% +1992-07-07 535.34 535.34 535.34 535.34 11.25M -0.07% +1992-07-06 535.72 535.72 535.72 535.72 10.20M -1.78% +1992-07-04 545.41 545.41 545.41 545.41 9.15M -0.33% +1992-07-03 547.2 547.2 547.2 547.2 11.54M -0.20% +1992-07-02 548.28 548.28 548.28 548.28 12.01M -0.67% +1992-07-01 551.98 551.98 551.98 551.98 14.45M -0.01% +1992-06-30 552.03 552.03 552.03 552.03 13.24M 0.09% +1992-06-29 551.55 551.55 551.55 551.55 14.97M -0.06% +1992-06-27 551.88 551.88 551.88 551.88 13.16M -0.04% +1992-06-26 552.09 552.09 552.09 552.09 14.88M 0.69% +1992-06-25 548.3 548.3 548.3 548.3 13.51M -0.67% +1992-06-24 551.99 551.99 551.99 551.99 13.14M -1.43% +1992-06-23 559.99 559.99 559.99 559.99 14.49M 0.30% +1992-06-22 558.32 558.32 558.32 558.32 11.89M -1.23% +1992-06-20 565.29 565.29 565.29 565.29 16.13M -1.00% +1992-06-19 571.02 571.02 571.02 571.02 17.65M 1.27% +1992-06-18 563.85 563.85 563.85 563.85 17.44M -2.23% +1992-06-17 576.72 576.72 576.72 576.72 26.58M -0.56% +1992-06-16 579.95 579.95 579.95 579.95 24.52M 0.02% +1992-06-15 579.81 579.81 579.81 579.81 30.19M -0.17% +1992-06-13 580.8 580.8 580.8 580.8 16.90M 2.58% +1992-06-12 566.2 566.2 566.2 566.2 15.25M -0.75% +1992-06-11 570.5 570.5 570.5 570.5 20.17M 1.36% +1992-06-10 562.87 562.87 562.87 562.87 16.72M 0.20% +1992-06-09 561.76 561.76 561.76 561.76 16.08M -0.34% +1992-06-08 563.65 563.65 563.65 563.65 12.67M -0.98% +1992-06-05 569.2 569.2 569.2 569.2 15.36M 0.07% +1992-06-04 568.81 568.81 568.81 568.81 14.83M -0.03% +1992-06-03 568.98 568.98 568.98 568.98 16.44M 0.29% +1992-06-02 567.34 567.34 567.34 567.34 15.71M -0.33% +1992-06-01 569.19 569.19 569.19 569.19 16.26M -0.87% +1992-05-30 574.2 574.2 574.2 574.2 13.37M 0.57% +1992-05-29 570.93 570.93 570.93 570.93 14.52M -1.33% +1992-05-28 578.63 578.63 578.63 578.63 23.68M -1.13% +1992-05-27 585.23 585.23 585.23 585.23 22.34M 2.76% +1992-05-26 569.51 569.51 569.51 569.51 15.60M -0.33% +1992-05-25 571.39 571.39 571.39 571.39 17.66M -0.78% +1992-05-23 575.87 575.87 575.87 575.87 14.17M -1.20% +1992-05-22 582.88 582.88 582.88 582.88 21.09M 1.58% +1992-05-21 573.83 573.83 573.83 573.83 23.14M -1.05% +1992-05-20 579.91 579.91 579.91 579.91 28.00M -1.37% +1992-05-19 587.97 587.97 587.97 587.97 24.59M -0.01% +1992-05-18 588.05 588.05 588.05 588.05 24.42M 0.38% +1992-05-16 585.84 585.84 585.84 585.84 16.51M -0.59% +1992-05-15 589.3 589.3 589.3 589.3 21.44M 0.30% +1992-05-14 587.56 587.56 587.56 587.56 25.67M -0.80% +1992-05-13 592.29 592.29 592.29 592.29 24.51M 1.00% +1992-05-12 586.4 586.4 586.4 586.4 18.32M -0.19% +1992-05-11 587.52 587.52 587.52 587.52 22.96M -1.19% +1992-05-09 594.62 594.62 594.62 594.62 18.67M -0.77% +1992-05-08 599.25 599.25 599.25 599.25 22.29M -0.68% +1992-05-07 603.34 603.34 603.34 603.34 24.78M -1.39% +1992-05-06 611.85 611.85 611.85 611.85 24.80M -1.37% +1992-05-04 620.33 620.33 620.33 620.33 29.61M 0.87% +1992-05-02 614.95 614.95 614.95 614.95 18.96M -0.87% +1992-05-01 620.37 620.37 620.37 620.37 33.47M 0.71% +1992-04-30 615.97 615.97 615.97 615.97 38.83M 0.53% +1992-04-29 612.72 612.72 612.72 612.72 31.12M 2.59% +1992-04-28 597.24 597.24 597.24 597.24 33.73M -1.78% +1992-04-27 608.06 608.06 608.06 608.06 36.14M 2.22% +1992-04-25 594.88 594.88 594.88 594.88 23.99M -0.17% +1992-04-24 595.88 595.88 595.88 595.88 35.62M 2.23% +1992-04-23 582.87 582.87 582.87 582.87 28.79M -0.23% +1992-04-22 584.22 584.22 584.22 584.22 31.20M -0.73% +1992-04-21 588.51 588.51 588.51 588.51 25.86M 0.12% +1992-04-20 587.81 587.81 587.81 587.81 25.57M 0.00% +1992-04-18 587.79 587.79 587.79 587.79 18.43M 0.01% +1992-04-17 587.72 587.72 587.72 587.72 25.19M 0.07% +1992-04-16 587.33 587.33 587.33 587.33 25.02M 1.59% +1992-04-15 578.11 578.11 578.11 578.11 20.97M 0.44% +1992-04-14 575.56 575.56 575.56 575.56 16.89M -0.45% +1992-04-13 578.19 578.19 578.19 578.19 15.89M 0.36% +1992-04-11 576.11 576.11 576.11 576.11 14.97M 1.13% +1992-04-10 569.65 569.65 569.65 569.65 19.94M -1.10% +1992-04-09 575.98 575.98 575.98 575.98 18.19M 0.53% +1992-04-08 572.97 572.97 572.97 572.97 19.87M -1.06% +1992-04-07 579.09 579.09 579.09 579.09 23.85M -1.85% +1992-04-06 590.02 590.02 590.02 590.02 23.29M 0.03% +1992-04-04 589.83 589.83 589.83 589.83 18.24M -1.10% +1992-04-03 596.39 596.39 596.39 596.39 25.41M 1.83% +1992-04-02 585.67 585.67 585.67 585.67 28.06M -2.23% +1992-04-01 599 599 599 599 21.03M -1.21% +1992-03-31 606.32 606.32 606.32 606.32 24.29M 1.44% +1992-03-30 597.69 597.69 597.69 597.69 19.77M -0.82% +1992-03-28 602.66 602.66 602.66 602.66 17.25M -2.38% +1992-03-27 617.38 617.38 617.38 617.38 36.20M 0.93% +1992-03-26 611.7 611.7 611.7 611.7 29.27M 0.64% +1992-03-25 607.83 607.83 607.83 607.83 21.77M -2.61% +1992-03-23 624.13 624.13 624.13 624.13 28.62M 1.11% +1992-03-21 617.3 617.3 617.3 617.3 16.84M 0.31% +1992-03-20 615.39 615.39 615.39 615.39 23.83M 0.44% +1992-03-19 612.67 612.67 612.67 612.67 20.42M -0.28% +1992-03-18 614.36 614.36 614.36 614.36 20.66M -0.13% +1992-03-17 615.19 615.19 615.19 615.19 16.79M 1.12% +1992-03-16 608.36 608.36 608.36 608.36 12.43M -0.18% +1992-03-14 609.45 609.45 609.45 609.45 10.34M -0.83% +1992-03-13 614.58 614.58 614.58 614.58 14.27M -0.73% +1992-03-12 619.11 619.11 619.11 619.11 14.85M 0.01% +1992-03-11 619.05 619.05 619.05 619.05 17.01M -1.43% +1992-03-09 628.02 628.02 628.02 628.02 20.20M 0.57% +1992-03-07 624.49 624.49 624.49 624.49 16.92M -0.26% +1992-03-06 626.09 626.09 626.09 626.09 19.88M 1.11% +1992-03-05 619.23 619.23 619.23 619.23 25.14M -1.78% +1992-03-04 630.47 630.47 630.47 630.47 16.79M 2.36% +1992-03-03 615.92 615.92 615.92 615.92 22.51M -0.76% +1992-03-02 620.65 620.65 620.65 620.65 21.07M 1.33% +1992-02-29 612.5 612.5 612.5 612.5 13.78M -0.40% +1992-02-28 614.99 614.99 614.99 614.99 21.90M -1.50% +1992-02-27 624.36 624.36 624.36 624.36 20.58M 0.47% +1992-02-26 621.42 621.42 621.42 621.42 17.31M -1.68% +1992-02-25 632.07 632.07 632.07 632.07 19.76M -0.89% +1992-02-24 637.73 637.73 637.73 637.73 18.70M -0.50% +1992-02-22 640.96 640.96 640.96 640.96 15.33M 1.27% +1992-02-21 632.91 632.91 632.91 632.91 17.69M 0.04% +1992-02-20 632.66 632.66 632.66 632.66 18.02M -2.39% +1992-02-19 648.13 648.13 648.13 648.13 22.11M 1.55% +1992-02-18 638.22 638.22 638.22 638.22 16.02M -0.30% +1992-02-17 640.14 640.14 640.14 640.14 18.81M -1.17% +1992-02-15 647.71 647.71 647.71 647.71 15.67M -1.66% +1992-02-14 658.63 658.63 658.63 658.63 21.65M 0.33% +1992-02-13 656.49 656.49 656.49 656.49 26.77M -1.17% +1992-02-12 664.23 664.23 664.23 664.23 25.71M -1.50% +1992-02-11 674.32 674.32 674.32 674.32 31.65M -1.87% +1992-02-10 687.18 687.18 687.18 687.18 32.87M -0.62% +1992-02-08 691.48 691.48 691.48 691.48 28.98M 0.08% +1992-02-07 690.9 690.9 690.9 690.9 19.60M 0.01% +1992-02-06 690.84 690.84 690.84 690.84 33.84M -0.08% +1992-02-01 691.37 691.37 691.37 691.37 26.58M 1.60% +1992-01-31 680.51 680.51 680.51 680.51 34.89M 2.47% +1992-01-30 664.13 664.13 664.13 664.13 25.26M 0.74% +1992-01-29 659.28 659.28 659.28 659.28 26.61M -1.00% +1992-01-28 665.96 665.96 665.96 665.96 29.69M -1.36% +1992-01-27 675.11 675.11 675.11 675.11 35.78M 1.63% +1992-01-25 664.29 664.29 664.29 664.29 24.72M 0.95% +1992-01-24 658.04 658.04 658.04 658.04 37.88M -1.41% +1992-01-23 667.47 667.47 667.47 667.47 40.86M 3.28% +1992-01-22 646.28 646.28 646.28 646.28 31.24M 2.58% +1992-01-21 630 630 630 630 28.41M -0.61% +1992-01-20 633.87 633.87 633.87 633.87 27.91M 2.04% +1992-01-18 621.21 621.21 621.21 621.21 19.40M 0.73% +1992-01-17 616.72 616.72 616.72 616.72 25.31M 1.07% +1992-01-16 610.19 610.19 610.19 610.19 26.39M 0.92% +1992-01-15 604.63 604.63 604.63 604.63 17.79M -1.86% +1992-01-14 616.12 616.12 616.12 616.12 17.11M 1.02% +1992-01-13 609.9 609.9 609.9 609.9 14.83M -1.30% +1992-01-11 617.92 617.92 617.92 617.92 11.31M -0.25% +1992-01-10 619.47 619.47 619.47 619.47 21.45M -2.77% +1992-01-09 637.11 637.11 637.11 637.11 24.34M 1.80% +1992-01-08 625.85 625.85 625.85 625.85 23.38M -3.01% +1992-01-07 645.27 645.27 645.27 645.27 35.88M -0.74% +1992-01-06 650.1 650.1 650.1 650.1 28.69M -0.03% +1992-01-04 650.31 650.31 650.31 650.31 17.60M 4.18% +1992-01-03 624.23 624.23 624.23 624.23 9.34M 2.18% +1991-12-26 610.92 610.92 610.92 610.92 26.28M 0.05% +1991-12-24 610.59 610.59 610.59 610.59 21.90M 4.11% +1991-12-23 586.51 586.51 586.51 586.51 16.75M -2.41% +1991-12-21 601.01 601.01 601.01 601.01 10.43M -1.84% +1991-12-20 612.25 612.25 612.25 612.25 15.73M 0.80% +1991-12-19 607.39 607.39 607.39 607.39 14.57M -0.05% +1991-12-18 607.69 607.69 607.69 607.69 13.48M -2.52% +1991-12-17 623.4 623.4 623.4 623.4 13.93M -1.12% +1991-12-16 630.45 630.45 630.45 630.45 11.70M -1.45% +1991-12-14 639.72 639.72 639.72 639.72 13.22M -1.18% +1991-12-13 647.37 647.37 647.37 647.37 18.14M -0.92% +1991-12-12 653.4 653.4 653.4 653.4 18.75M 1.91% +1991-12-11 641.15 641.15 641.15 641.15 19.69M 0.85% +1991-12-10 635.76 635.76 635.76 635.76 17.32M 3.26% +1991-12-09 615.7 615.7 615.7 615.7 12.58M -0.67% +1991-12-07 619.88 619.88 619.88 619.88 8.91M -2.41% +1991-12-06 635.17 635.17 635.17 635.17 15.31M 2.28% +1991-12-05 621.04 621.04 621.04 621.04 10.54M -1.67% +1991-12-04 631.59 631.59 631.59 631.59 9.68M -1.92% +1991-12-03 643.93 643.93 643.93 643.93 9.70M -1.15% +1991-12-02 651.44 651.44 651.44 651.44 8.90M -0.10% +1991-11-30 652.11 652.11 652.11 652.11 7.18M -0.06% +1991-11-29 652.47 652.47 652.47 652.47 10.99M -1.25% +1991-11-28 660.73 660.73 660.73 660.73 13.43M 1.80% +1991-11-27 649.03 649.03 649.03 649.03 9.05M -0.04% +1991-11-26 649.32 649.32 649.32 649.32 9.33M -1.08% +1991-11-25 656.38 656.38 656.38 656.38 8.42M -0.63% +1991-11-23 660.57 660.57 660.57 660.57 6.52M -0.01% +1991-11-22 660.64 660.64 660.64 660.64 10.00M -0.61% +1991-11-21 664.68 664.68 664.68 664.68 12.08M -0.52% +1991-11-20 668.13 668.13 668.13 668.13 12.28M 1.85% +1991-11-19 656.01 656.01 656.01 656.01 11.22M -1.17% +1991-11-18 663.75 663.75 663.75 663.75 9.55M -0.29% +1991-11-16 665.65 665.65 665.65 665.65 7.42M -0.33% +1991-11-15 667.84 667.84 667.84 667.84 11.20M -0.82% +1991-11-14 673.35 673.35 673.35 673.35 11.81M -0.37% +1991-11-13 675.85 675.85 675.85 675.85 13.38M -0.25% +1991-11-12 677.53 677.53 677.53 677.53 16.06M -0.30% +1991-11-11 679.58 679.58 679.58 679.58 15.19M -0.74% +1991-11-09 684.66 684.66 684.66 684.66 10.72M 0.39% +1991-11-08 682.03 682.03 682.03 682.03 19.36M 0.38% +1991-11-07 679.42 679.42 679.42 679.42 15.11M 0.03% +1991-11-06 679.2 679.2 679.2 679.2 12.09M 1.82% +1991-11-05 667.04 667.04 667.04 667.04 14.41M -0.43% +1991-11-04 669.92 669.92 669.92 669.92 14.76M -2.16% +1991-11-02 684.72 684.72 684.72 684.72 10.32M -0.67% +1991-11-01 689.32 689.32 689.32 689.32 16.42M -0.95% +1991-10-31 695.94 695.94 695.94 695.94 19.23M -0.63% +1991-10-30 700.38 700.38 700.38 700.38 20.10M 0.85% +1991-10-29 694.45 694.45 694.45 694.45 18.16M 0.20% +1991-10-28 693.09 693.09 693.09 693.09 17.22M -1.24% +1991-10-26 701.81 701.81 701.81 701.81 18.59M -0.88% +1991-10-25 708.07 708.07 708.07 708.07 21.38M -0.45% +1991-10-24 711.29 711.29 711.29 711.29 32.18M -0.43% +1991-10-23 714.36 714.36 714.36 714.36 22.30M 0.63% +1991-10-22 709.89 709.89 709.89 709.89 22.01M -0.95% +1991-10-21 716.67 716.67 716.67 716.67 20.82M 2.64% +1991-10-19 698.24 698.24 698.24 698.24 11.39M 0.25% +1991-10-18 696.53 696.53 696.53 696.53 14.56M 0.11% +1991-10-17 695.76 695.76 695.76 695.76 14.20M 0.53% +1991-10-16 692.06 692.06 692.06 692.06 12.89M -1.16% +1991-10-15 700.18 700.18 700.18 700.18 15.59M -0.52% +1991-10-14 703.81 703.81 703.81 703.81 16.79M 0.26% +1991-10-12 701.99 701.99 701.99 701.99 11.64M -0.89% +1991-10-11 708.3 708.3 708.3 708.3 23.86M -0.99% +1991-10-10 715.41 715.41 715.41 715.41 18.85M 0.85% +1991-10-09 709.38 709.38 709.38 709.38 16.01M 0.23% +1991-10-08 707.75 707.75 707.75 707.75 19.00M -0.86% +1991-10-07 713.88 713.88 713.88 713.88 25.16M 0.19% +1991-10-05 712.52 712.52 712.52 712.52 19.19M -1.11% +1991-10-04 720.53 720.53 720.53 720.53 26.66M 2.18% +1991-10-02 705.18 705.18 705.18 705.18 16.20M -0.21% +1991-10-01 706.63 706.63 706.63 706.63 23.01M 0.22% +1991-09-30 705.08 705.08 705.08 705.08 21.46M 1.93% +1991-09-28 691.74 691.74 691.74 691.74 11.10M 0.95% +1991-09-27 685.21 685.21 685.21 685.21 13.20M 0.84% +1991-09-26 679.48 679.48 679.48 679.48 10.42M -0.12% +1991-09-25 680.3 680.3 680.3 680.3 8.83M -0.53% +1991-09-24 683.93 683.93 683.93 683.93 7.18M -0.74% +1991-09-20 689.04 689.04 689.04 689.04 10.29M 0.78% +1991-09-19 683.7 683.7 683.7 683.7 7.10M -0.26% +1991-09-18 685.49 685.49 685.49 685.49 9.86M 0.37% +1991-09-17 682.95 682.95 682.95 682.95 8.19M -0.35% +1991-09-16 685.34 685.34 685.34 685.34 11.11M -0.49% +1991-09-14 688.71 688.71 688.71 688.71 8.72M 1.15% +1991-09-13 680.85 680.85 680.85 680.85 10.15M -0.36% +1991-09-12 683.31 683.31 683.31 683.31 11.30M -1.07% +1991-09-11 690.71 690.71 690.71 690.71 23.98M 0.29% +1991-09-10 688.69 688.69 688.69 688.69 13.39M -0.08% +1991-09-09 689.25 689.25 689.25 689.25 16.80M 1.08% +1991-09-07 681.9 681.9 681.9 681.9 9.87M 1.03% +1991-09-06 674.94 674.94 674.94 674.94 11.59M 0.02% +1991-09-05 674.81 674.81 674.81 674.81 11.21M -1.28% +1991-09-04 683.54 683.54 683.54 683.54 21.76M 1.16% +1991-09-03 675.67 675.67 675.67 675.67 8.63M 0.08% +1991-09-02 675.12 675.12 675.12 675.12 8.15M -1.17% +1991-08-31 683.11 683.11 683.11 683.11 7.49M -0.45% +1991-08-30 686.21 686.21 686.21 686.21 10.35M 0.11% +1991-08-29 685.44 685.44 685.44 685.44 10.53M -0.99% +1991-08-28 692.28 692.28 692.28 692.28 13.15M 0.28% +1991-08-27 690.34 690.34 690.34 690.34 12.56M -1.52% +1991-08-26 701 701 701 701 14.51M 0.47% +1991-08-24 697.74 697.74 697.74 697.74 15.61M -0.56% +1991-08-23 701.68 701.68 701.68 701.68 36.04M -2.13% +1991-08-22 716.95 716.95 716.95 716.95 38.41M 3.90% +1991-08-21 690.06 690.06 690.06 690.06 39.94M 0.58% +1991-08-20 686.1 686.1 686.1 686.1 30.07M 2.46% +1991-08-19 669.62 669.62 669.62 669.62 21.39M -4.20% +1991-08-17 698.95 698.95 698.95 698.95 14.76M -0.47% +1991-08-16 702.25 702.25 702.25 702.25 16.40M 1.32% +1991-08-14 693.12 693.12 693.12 693.12 19.78M -2.33% +1991-08-13 709.67 709.67 709.67 709.67 24.51M 0.51% +1991-08-12 706.06 706.06 706.06 706.06 25.02M -2.15% +1991-08-10 721.58 721.58 721.58 721.58 20.33M -3.16% +1991-08-09 745.13 745.13 745.13 745.13 38.40M 0.95% +1991-08-08 738.1 738.1 738.1 738.1 34.40M -0.48% +1991-08-07 741.67 741.67 741.67 741.67 47.45M -2.81% +1991-08-06 763.1 763.1 763.1 763.1 50.12M 0.65% +1991-08-05 758.18 758.18 758.18 758.18 54.51M 1.34% +1991-08-03 748.15 748.15 748.15 748.15 36.61M 2.06% +1991-08-02 733.03 733.03 733.03 733.03 46.87M 2.53% +1991-08-01 714.95 714.95 714.95 714.95 42.00M -0.29% +1991-07-31 717.03 717.03 717.03 717.03 50.90M -2.38% +1991-07-30 734.48 734.48 734.48 734.48 59.12M 2.83% +1991-07-29 714.27 714.27 714.27 714.27 51.58M 3.04% +1991-07-27 693.22 693.22 693.22 693.22 30.75M 2.80% +1991-07-26 674.34 674.34 674.34 674.34 30.05M 1.51% +1991-07-25 664.32 664.32 664.32 664.32 39.82M -0.27% +1991-07-24 666.1 666.1 666.1 666.1 33.37M 1.19% +1991-07-23 658.27 658.27 658.27 658.27 27.20M -0.18% +1991-07-22 659.49 659.49 659.49 659.49 33.14M 1.03% +1991-07-20 652.74 652.74 652.74 652.74 21.27M 0.41% +1991-07-19 650.06 650.06 650.06 650.06 27.08M -0.19% +1991-07-18 651.27 651.27 651.27 651.27 27.92M 2.38% +1991-07-16 636.14 636.14 636.14 636.14 16.58M 0.15% +1991-07-15 635.21 635.21 635.21 635.21 24.22M -0.20% +1991-07-13 636.5 636.5 636.5 636.5 15.90M 0.75% +1991-07-12 631.78 631.78 631.78 631.78 20.45M 1.61% +1991-07-11 621.74 621.74 621.74 621.74 17.59M 1.24% +1991-07-10 614.15 614.15 614.15 614.15 11.31M -0.04% +1991-07-09 614.42 614.42 614.42 614.42 15.55M -0.45% +1991-07-08 617.18 617.18 617.18 617.18 12.53M 1.11% +1991-07-06 610.43 610.43 610.43 610.43 8.73M -0.68% +1991-07-05 614.58 614.58 614.58 614.58 13.73M 1.86% +1991-07-04 603.37 603.37 603.37 603.37 7.74M 0.09% +1991-07-03 602.83 602.83 602.83 602.83 9.89M -1.44% +1991-07-02 611.65 611.65 611.65 611.65 10.63M -0.85% +1991-07-01 616.9 616.9 616.9 616.9 11.41M 1.92% +1991-06-29 605.27 605.27 605.27 605.27 6.86M 0.44% +1991-06-28 602.6 602.6 602.6 602.6 8.25M 0.00% +1991-06-27 602.61 602.61 602.61 602.61 11.42M 0.84% +1991-06-26 597.6 597.6 597.6 597.6 7.01M 0.40% +1991-06-25 595.21 595.21 595.21 595.21 11.11M 0.36% +1991-06-24 593.05 593.05 593.05 593.05 8.45M 0.42% +1991-06-22 590.57 590.57 590.57 590.57 5.58M -1.19% +1991-06-21 597.69 597.69 597.69 597.69 6.15M -1.09% +1991-06-19 604.27 604.27 604.27 604.27 6.72M -0.42% +1991-06-18 606.79 606.79 606.79 606.79 6.58M -0.33% +1991-06-17 608.77 608.77 608.77 608.77 5.09M -0.78% +1991-06-15 613.57 613.57 613.57 613.57 4.22M -0.02% +1991-06-14 613.71 613.71 613.71 613.71 8.68M 0.60% +1991-06-13 610.05 610.05 610.05 610.05 5.63M -0.15% +1991-06-12 610.96 610.96 610.96 610.96 5.40M 0.51% +1991-06-11 607.85 607.85 607.85 607.85 3.64M 0.21% +1991-06-10 606.55 606.55 606.55 606.55 3.52M 0.16% +1991-06-08 605.6 605.6 605.6 605.6 3.91M 0.25% +1991-06-07 604.07 604.07 604.07 604.07 4.58M -1.51% +1991-06-05 613.31 613.31 613.31 613.31 6.97M 2.02% +1991-06-04 601.19 601.19 601.19 601.19 4.11M -0.65% +1991-06-03 605.11 605.11 605.11 605.11 4.00M -1.20% +1991-06-01 612.47 612.47 612.47 612.47 2.66M 0.18% +1991-05-31 611.35 611.35 611.35 611.35 4.09M -0.39% +1991-05-30 613.74 613.74 613.74 613.74 4.11M 0.23% +1991-05-29 612.33 612.33 612.33 612.33 4.28M -0.24% +1991-05-28 613.82 613.82 613.82 613.82 4.60M -0.56% +1991-05-27 617.3 617.3 617.3 617.3 4.55M 0.00% +1991-05-25 617.29 617.29 617.29 617.29 3.36M -0.32% +1991-05-24 619.29 619.29 619.29 619.29 4.37M -0.90% +1991-05-23 624.89 624.89 624.89 624.89 5.07M 0.09% +1991-05-22 624.32 624.32 624.32 624.32 5.31M -0.70% +1991-05-20 628.71 628.71 628.71 628.71 5.96M -1.21% +1991-05-18 636.38 636.38 636.38 636.38 5.41M -0.03% +1991-05-17 636.55 636.55 636.55 636.55 6.44M 0.17% +1991-05-16 635.45 635.45 635.45 635.45 5.96M 0.52% +1991-05-15 632.17 632.17 632.17 632.17 4.29M -1.01% +1991-05-14 638.61 638.61 638.61 638.61 8.10M 1.23% +1991-05-13 630.84 630.84 630.84 630.84 4.23M 0.27% +1991-05-11 629.17 629.17 629.17 629.17 4.58M -0.10% +1991-05-10 629.83 629.83 629.83 629.83 4.53M -0.77% +1991-05-09 634.72 634.72 634.72 634.72 5.93M 0.57% +1991-05-08 631.12 631.12 631.12 631.12 5.89M -0.64% +1991-05-07 635.17 635.17 635.17 635.17 7.65M -0.85% +1991-05-06 640.62 640.62 640.62 640.62 7.81M -0.76% +1991-05-04 645.5 645.5 645.5 645.5 8.23M -0.55% +1991-05-03 649.1 649.1 649.1 649.1 9.87M -0.49% +1991-05-02 652.27 652.27 652.27 652.27 24.16M 1.22% +1991-05-01 644.39 644.39 644.39 644.39 8.70M -0.19% +1991-04-30 645.61 645.61 645.61 645.61 11.99M 0.16% +1991-04-29 644.6 644.6 644.6 644.6 12.28M 0.92% +1991-04-27 638.71 638.71 638.71 638.71 7.93M 0.70% +1991-04-26 634.29 634.29 634.29 634.29 9.40M 1.27% +1991-04-25 626.36 626.36 626.36 626.36 6.96M -0.99% +1991-04-24 632.63 632.63 632.63 632.63 13.34M -0.82% +1991-04-23 637.84 637.84 637.84 637.84 10.60M 3.61% +1991-04-22 615.61 615.61 615.61 615.61 6.97M -0.80% +1991-04-20 620.57 620.57 620.57 620.57 3.66M -1.24% +1991-04-19 628.33 628.33 628.33 628.33 6.00M 0.39% +1991-04-18 625.89 625.89 625.89 625.89 5.54M -1.05% +1991-04-17 632.55 632.55 632.55 632.55 4.59M -0.45% +1991-04-16 635.41 635.41 635.41 635.41 4.88M 0.14% +1991-04-15 634.52 634.52 634.52 634.52 4.78M -0.58% +1991-04-13 638.21 638.21 638.21 638.21 4.56M -0.19% +1991-04-12 639.44 639.44 639.44 639.44 5.86M -0.31% +1991-04-11 641.46 641.46 641.46 641.46 5.35M -0.66% +1991-04-10 645.75 645.75 645.75 645.75 8.32M -0.04% +1991-04-09 646.04 646.04 646.04 646.04 5.43M -0.06% +1991-04-08 646.46 646.46 646.46 646.46 5.68M -0.70% +1991-04-06 651 651 651 651 5.02M -0.48% +1991-04-04 654.14 654.14 654.14 654.14 8.87M 0.73% +1991-04-03 649.43 649.43 649.43 649.43 6.95M 0.91% +1991-04-02 643.56 643.56 643.56 643.56 6.96M -1.00% +1991-04-01 650.05 650.05 650.05 650.05 7.22M -1.49% +1991-03-30 659.85 659.85 659.85 659.85 8.20M 1.70% +1991-03-29 648.84 648.84 648.84 648.84 8.63M -0.48% +1991-03-28 651.98 651.98 651.98 651.98 10.47M -0.49% +1991-03-27 655.18 655.18 655.18 655.18 9.95M -1.34% +1991-03-25 664.05 664.05 664.05 664.05 11.53M 0.69% +1991-03-23 659.49 659.49 659.49 659.49 7.31M -0.05% +1991-03-22 659.83 659.83 659.83 659.83 9.76M -0.53% +1991-03-21 663.37 663.37 663.37 663.37 10.91M -0.89% +1991-03-20 669.36 669.36 669.36 669.36 9.80M -0.42% +1991-03-19 672.16 672.16 672.16 672.16 12.19M -0.88% +1991-03-18 678.15 678.15 678.15 678.15 13.89M -0.22% +1991-03-16 679.64 679.64 679.64 679.64 11.31M -0.49% +1991-03-15 682.97 682.97 682.97 682.97 16.40M 0.87% +1991-03-14 677.11 677.11 677.11 677.11 15.22M -0.31% +1991-03-13 679.21 679.21 679.21 679.21 13.82M -0.68% +1991-03-12 683.83 683.83 683.83 683.83 20.40M 0.36% +1991-03-11 681.38 681.38 681.38 681.38 15.25M -0.05% +1991-03-09 681.73 681.73 681.73 681.73 15.40M 0.86% +1991-03-08 675.94 675.94 675.94 675.94 15.95M 0.16% +1991-03-07 674.87 674.87 674.87 674.87 16.74M -0.22% +1991-03-06 676.37 676.37 676.37 676.37 17.73M 0.98% +1991-03-05 669.83 669.83 669.83 669.83 9.44M -0.09% +1991-03-04 670.42 670.42 670.42 670.42 10.98M -1.05% +1991-03-02 677.55 677.55 677.55 677.55 9.26M 0.29% +1991-02-28 675.57 675.57 675.57 675.57 20.40M 0.57% +1991-02-27 671.71 671.71 671.71 671.71 15.60M -0.82% +1991-02-26 677.27 677.27 677.27 677.27 19.14M -2.24% +1991-02-25 692.8 692.8 692.8 692.8 31.92M 1.08% +1991-02-23 685.39 685.39 685.39 685.39 13.39M 1.37% +1991-02-22 676.1 676.1 676.1 676.1 25.73M 0.60% +1991-02-21 672.1 672.1 672.1 672.1 15.53M 0.33% +1991-02-20 669.91 669.91 669.91 669.91 20.90M 0.07% +1991-02-19 669.45 669.45 669.45 669.45 23.49M -0.69% +1991-02-18 674.09 674.09 674.09 674.09 16.70M 4.52% +1991-02-13 644.91 644.91 644.91 644.91 12.58M -0.49% +1991-02-12 648.11 648.11 648.11 648.11 17.77M 2.94% +1991-02-11 629.57 629.57 629.57 629.57 7.16M -0.27% +1991-02-09 631.27 631.27 631.27 631.27 5.15M 0.38% +1991-02-08 628.85 628.85 628.85 628.85 7.61M -0.86% +1991-02-07 634.31 634.31 634.31 634.31 7.66M -0.21% +1991-02-06 635.66 635.66 635.66 635.66 9.14M 0.59% +1991-02-05 631.93 631.93 631.93 631.93 5.13M -0.14% +1991-02-04 632.79 632.79 632.79 632.79 5.62M -0.30% +1991-02-02 634.72 634.72 634.72 634.72 4.91M 0.35% +1991-02-01 632.53 632.53 632.53 632.53 6.82M -0.45% +1991-01-31 635.4 635.4 635.4 635.4 8.08M -0.42% +1991-01-30 638.09 638.09 638.09 638.09 10.62M 0.38% +1991-01-29 635.65 635.65 635.65 635.65 10.73M 0.27% +1991-01-28 633.93 633.93 633.93 633.93 10.05M 0.27% +1991-01-26 632.2 632.2 632.2 632.2 4.88M -0.12% +1991-01-25 632.95 632.95 632.95 632.95 12.88M -0.79% +1991-01-24 638.02 638.02 638.02 638.02 9.03M 2.05% +1991-01-23 625.22 625.22 625.22 625.22 7.52M -1.22% +1991-01-22 632.92 632.92 632.92 632.92 9.18M -0.63% +1991-01-21 636.91 636.91 636.91 636.91 14.79M -3.95% +1991-01-19 663.1 663.1 663.1 663.1 14.85M -0.64% +1991-01-18 667.35 667.35 667.35 667.35 30.91M 4.04% +1991-01-17 641.42 641.42 641.42 641.42 9.96M 4.58% +1991-01-16 613.34 613.34 613.34 613.34 8.93M -1.81% +1991-01-15 624.62 624.62 624.62 624.62 10.95M -4.24% +1991-01-14 652.25 652.25 652.25 652.25 11.26M 0.47% +1991-01-12 649.19 649.19 649.19 649.19 11.02M 3.42% +1991-01-11 627.7 627.7 627.7 627.7 14.73M -1.22% +1991-01-10 635.46 635.46 635.46 635.46 11.36M -3.78% +1991-01-09 660.39 660.39 660.39 660.39 9.81M 0.11% +1991-01-08 659.68 659.68 659.68 659.68 9.04M -2.51% +1991-01-07 676.65 676.65 676.65 676.65 11.11M -3.12% +1991-01-05 698.45 698.45 698.45 698.45 8.69M 0.12% +1991-01-04 697.62 697.62 697.62 697.62 10.32M 2.63% +1991-01-03 679.75 679.75 679.75 679.75 7.08M -2.35% +1990-12-26 696.11 696.11 696.11 696.11 18.82M 0.34% +1990-12-24 693.76 693.76 693.76 693.76 13.76M -1.68% +1990-12-22 705.63 705.63 705.63 705.63 10.50M -0.37% +1990-12-21 708.24 708.24 708.24 708.24 15.02M 1.46% +1990-12-20 698.04 698.04 698.04 698.04 12.53M 0.07% +1990-12-19 697.54 697.54 697.54 697.54 10.03M -1.21% +1990-12-18 706.08 706.08 706.08 706.08 11.37M 0.01% +1990-12-17 706.04 706.04 706.04 706.04 10.88M 0.08% +1990-12-15 705.49 705.49 705.49 705.49 6.54M -0.64% +1990-12-14 710.06 710.06 710.06 710.06 12.80M -0.39% +1990-12-13 712.82 712.82 712.82 712.82 11.16M -1.61% +1990-12-12 724.51 724.51 724.51 724.51 15.15M -0.14% +1990-12-11 725.56 725.56 725.56 725.56 17.37M -1.33% +1990-12-10 735.33 735.33 735.33 735.33 24.18M 0.22% +1990-12-08 733.73 733.73 733.73 733.73 16.29M 0.38% +1990-12-07 730.96 730.96 730.96 730.96 24.90M 1.83% +1990-12-06 717.82 717.82 717.82 717.82 26.11M -0.14% +1990-12-05 718.84 718.84 718.84 718.84 20.11M 1.40% +1990-12-04 708.9 708.9 708.9 708.9 17.89M -1.22% +1990-12-03 717.62 717.62 717.62 717.62 25.67M 1.28% +1990-12-01 708.56 708.56 708.56 708.56 15.37M 1.65% +1990-11-30 697.03 697.03 697.03 697.03 13.29M 0.65% +1990-11-29 692.55 692.55 692.55 692.55 22.58M -1.03% +1990-11-28 699.76 699.76 699.76 699.76 16.79M 1.82% +1990-11-27 687.27 687.27 687.27 687.27 13.28M 0.99% +1990-11-26 680.56 680.56 680.56 680.56 8.59M 0.24% +1990-11-24 678.92 678.92 678.92 678.92 6.44M -0.16% +1990-11-23 679.99 679.99 679.99 679.99 9.31M 0.02% +1990-11-22 679.83 679.83 679.83 679.83 15.04M 1.21% +1990-11-21 671.7 671.7 671.7 671.7 8.90M -0.38% +1990-11-20 674.25 674.25 674.25 674.25 11.79M -0.85% +1990-11-19 680.04 680.04 680.04 680.04 11.10M -1.68% +1990-11-17 691.69 691.69 691.69 691.69 8.58M -0.83% +1990-11-16 697.46 697.46 697.46 697.46 9.71M -0.57% +1990-11-15 701.45 701.45 701.45 701.45 13.35M -0.49% +1990-11-14 704.89 704.89 704.89 704.89 12.59M -0.73% +1990-11-13 710.06 710.06 710.06 710.06 17.65M 1.22% +1990-11-12 701.53 701.53 701.53 701.53 12.55M 0.56% +1990-11-10 697.59 697.59 697.59 697.59 9.57M -0.88% +1990-11-09 703.81 703.81 703.81 703.81 15.89M -0.48% +1990-11-08 707.24 707.24 707.24 707.24 23.35M -1.90% +1990-11-07 720.96 720.96 720.96 720.96 21.18M 2.56% +1990-11-06 702.93 702.93 702.93 702.93 13.31M -0.66% +1990-11-05 707.61 707.61 707.61 707.61 14.13M -0.47% +1990-11-03 710.96 710.96 710.96 710.96 12.56M 0.14% +1990-11-02 709.96 709.96 709.96 709.96 24.37M -1.05% +1990-11-01 717.47 717.47 717.47 717.47 17.94M 3.96% +1990-10-31 690.16 690.16 690.16 690.16 17.69M -3.00% +1990-10-30 711.49 711.49 711.49 711.49 21.79M -1.30% +1990-10-29 720.89 720.89 720.89 720.89 32.92M -1.66% +1990-10-27 733.05 733.05 733.05 733.05 19.12M -0.27% +1990-10-26 735.05 735.05 735.05 735.05 18.36M -4.17% +1990-10-25 767.06 767.06 767.06 767.06 27.27M -3.73% +1990-10-24 796.77 796.77 796.77 796.77 17.55M 4.08% +1990-10-23 765.55 765.55 765.55 765.55 14.79M 4.39% +1990-10-22 733.37 733.37 733.37 733.37 25.74M 3.23% +1990-10-20 710.44 710.44 710.44 710.44 17.54M 2.07% +1990-10-19 696.01 696.01 696.01 696.01 25.99M 4.42% +1990-10-18 666.56 666.56 666.56 666.56 19.84M 1.93% +1990-10-17 653.96 653.96 653.96 653.96 16.28M 2.46% +1990-10-16 638.29 638.29 638.29 638.29 20.12M -1.25% +1990-10-15 646.39 646.39 646.39 646.39 11.84M 3.10% +1990-10-13 626.95 626.95 626.95 626.95 9.40M -1.38% +1990-10-12 635.74 635.74 635.74 635.74 12.85M 2.22% +1990-10-11 621.93 621.93 621.93 621.93 12.04M 0.78% +1990-10-10 617.12 617.12 617.12 617.12 18.73M 0.50% +1990-10-08 614.06 614.06 614.06 614.06 8.02M -0.39% +1990-10-06 616.47 616.47 616.47 616.47 6.36M -1.23% +1990-10-05 624.13 624.13 624.13 624.13 9.04M 3.52% +1990-09-29 602.88 602.88 602.88 602.88 5.86M 0.87% +1990-09-28 597.67 597.67 597.67 597.67 6.58M 0.71% +1990-09-27 593.45 593.45 593.45 593.45 7.29M -0.10% +1990-09-26 594.04 594.04 594.04 594.04 7.89M 0.05% +1990-09-25 593.77 593.77 593.77 593.77 8.47M 1.09% +1990-09-24 587.39 587.39 587.39 587.39 6.33M 0.42% +1990-09-22 584.94 584.94 584.94 584.94 4.65M 0.06% +1990-09-21 584.6 584.6 584.6 584.6 8.82M -0.10% +1990-09-20 585.19 585.19 585.19 585.19 9.48M -1.28% +1990-09-19 592.8 592.8 592.8 592.8 16.87M 0.57% +1990-09-18 589.42 589.42 589.42 589.42 11.84M 4.09% +1990-09-17 566.27 566.27 566.27 566.27 7.18M -4.12% +1990-09-15 590.62 590.62 590.62 590.62 5.03M -2.14% +1990-09-14 603.52 603.52 603.52 603.52 7.54M -0.74% +1990-09-13 608.04 608.04 608.04 608.04 6.26M -0.46% +1990-09-12 610.88 610.88 610.88 610.88 4.62M -0.43% +1990-09-11 613.49 613.49 613.49 613.49 5.29M 0.14% +1990-09-10 612.63 612.63 612.63 612.63 4.71M 0.01% +1990-09-08 612.57 612.57 612.57 612.57 4.58M -0.08% +1990-09-07 613.08 613.08 613.08 613.08 9.37M -0.52% +1990-09-06 616.29 616.29 616.29 616.29 9.61M -1.39% +1990-09-05 625 625 625 625 8.35M -1.16% +1990-09-04 632.34 632.34 632.34 632.34 15.37M -0.48% +1990-09-03 635.37 635.37 635.37 635.37 7.75M 4.33% +1990-09-01 609.01 609.01 609.01 609.01 7.11M 0.35% +1990-08-31 606.87 606.87 606.87 606.87 11.42M -3.19% +1990-08-30 626.85 626.85 626.85 626.85 16.15M -3.23% +1990-08-29 647.77 647.77 647.77 647.77 22.59M 0.83% +1990-08-28 642.42 642.42 642.42 642.42 4.25M 4.58% +1990-08-27 614.29 614.29 614.29 614.29 3.92M 4.58% +1990-08-25 587.38 587.38 587.38 587.38 7.09M -1.15% +1990-08-24 594.23 594.23 594.23 594.23 15.79M -1.56% +1990-08-23 603.62 603.62 603.62 603.62 14.42M -0.58% +1990-08-22 607.16 607.16 607.16 607.16 9.80M -0.54% +1990-08-21 610.47 610.47 610.47 610.47 8.62M -1.75% +1990-08-20 621.33 621.33 621.33 621.33 5.31M -1.07% +1990-08-18 628.07 628.07 628.07 628.07 4.36M 0.67% +1990-08-17 623.9 623.9 623.9 623.9 9.88M -0.18% +1990-08-16 625.03 625.03 625.03 625.03 10.05M -1.15% +1990-08-14 632.3 632.3 632.3 632.3 7.09M -2.10% +1990-08-13 645.86 645.86 645.86 645.86 5.88M -1.53% +1990-08-11 655.89 655.89 655.89 655.89 6.02M -0.46% +1990-08-10 658.94 658.94 658.94 658.94 11.03M 1.54% +1990-08-09 648.95 648.95 648.95 648.95 12.81M 0.45% +1990-08-08 646.03 646.03 646.03 646.03 7.86M -1.50% +1990-08-07 655.88 655.88 655.88 655.88 9.23M -0.83% +1990-08-06 661.4 661.4 661.4 661.4 5.29M -1.49% +1990-08-04 671.42 671.42 671.42 671.42 3.84M -1.02% +1990-08-03 678.37 678.37 678.37 678.37 8.58M -1.44% +1990-08-02 688.28 688.28 688.28 688.28 6.59M -0.28% +1990-08-01 690.21 690.21 690.21 690.21 9.50M 1.74% +1990-07-31 678.38 678.38 678.38 678.38 4.50M 0.68% +1990-07-30 673.8 673.8 673.8 673.8 2.37M -0.73% +1990-07-28 678.74 678.74 678.74 678.74 4.47M 0.83% +1990-07-27 673.16 673.16 673.16 673.16 4.77M -0.54% +1990-07-26 676.83 676.83 676.83 676.83 3.90M -1.23% +1990-07-25 685.27 685.27 685.27 685.27 6.93M 0.82% +1990-07-24 679.67 679.67 679.67 679.67 4.90M -0.25% +1990-07-23 681.38 681.38 681.38 681.38 3.39M -0.77% +1990-07-21 686.69 686.69 686.69 686.69 2.36M -1.14% +1990-07-20 694.64 694.64 694.64 694.64 4.97M 0.17% +1990-07-19 693.44 693.44 693.44 693.44 7.53M -0.65% +1990-07-18 698.01 698.01 698.01 698.01 9.82M 2.20% +1990-07-16 683.01 683.01 683.01 683.01 4.48M -0.90% +1990-07-14 689.19 689.19 689.19 689.19 4.91M 0.06% +1990-07-13 688.78 688.78 688.78 688.78 5.98M -1.87% +1990-07-12 701.91 701.91 701.91 701.91 7.97M -1.28% +1990-07-11 711 711 711 711 4.99M -1.08% +1990-07-10 718.75 718.75 718.75 718.75 4.96M 0.49% +1990-07-09 715.28 715.28 715.28 715.28 5.06M 0.26% +1990-07-07 713.41 713.41 713.41 713.41 3.73M -0.39% +1990-07-06 716.17 716.17 716.17 716.17 8.81M -0.96% +1990-07-05 723.1 723.1 723.1 723.1 7.76M -1.66% +1990-07-04 735.3 735.3 735.3 735.3 16.07M -1.31% +1990-07-03 745.04 745.04 745.04 745.04 6.79M 4.47% +1990-07-02 713.18 713.18 713.18 713.18 5.82M 0.90% +1990-06-30 706.79 706.79 706.79 706.79 4.80M -1.83% +1990-06-29 720 720 720 720 6.22M -1.73% +1990-06-28 732.64 732.64 732.64 732.64 7.59M -1.00% +1990-06-27 740.01 740.01 740.01 740.01 6.43M 0.49% +1990-06-26 736.42 736.42 736.42 736.42 6.56M -0.46% +1990-06-25 739.8 739.8 739.8 739.8 4.62M -0.98% +1990-06-23 747.12 747.12 747.12 747.12 3.86M -0.03% +1990-06-22 747.37 747.37 747.37 747.37 5.74M 0.57% +1990-06-21 743.17 743.17 743.17 743.17 5.92M 0.31% +1990-06-20 740.84 740.84 740.84 740.84 6.07M -1.17% +1990-06-19 749.61 749.61 749.61 749.61 10.55M -0.90% +1990-06-18 756.39 756.39 756.39 756.39 6.11M -2.28% +1990-06-16 774.07 774.07 774.07 774.07 4.39M 0.43% +1990-06-15 770.77 770.77 770.77 770.77 7.77M -0.19% +1990-06-14 772.2 772.2 772.2 772.2 6.18M -1.07% +1990-06-13 780.56 780.56 780.56 780.56 6.98M -0.56% +1990-06-12 784.97 784.97 784.97 784.97 7.95M -0.18% +1990-06-11 786.35 786.35 786.35 786.35 6.35M -1.60% +1990-06-09 799.12 799.12 799.12 799.12 5.28M -0.67% +1990-06-08 804.47 804.47 804.47 804.47 10.25M 0.05% +1990-06-07 804.09 804.09 804.09 804.09 9.94M -0.48% +1990-06-05 807.97 807.97 807.97 807.97 16.49M -0.79% +1990-06-04 814.4 814.4 814.4 814.4 17.27M 1.19% +1990-06-02 804.85 804.85 804.85 804.85 9.63M 0.15% +1990-06-01 803.64 803.64 803.64 803.64 17.72M 0.71% +1990-05-31 797.95 797.95 797.95 797.95 16.82M 1.02% +1990-05-30 789.89 789.89 789.89 789.89 12.36M 0.77% +1990-05-29 783.87 783.87 783.87 783.87 8.30M 0.72% +1990-05-28 778.23 778.23 778.23 778.23 5.45M -0.70% +1990-05-26 783.74 783.74 783.74 783.74 4.16M -0.88% +1990-05-25 790.73 790.73 790.73 790.73 8.48M 0.63% +1990-05-24 785.79 785.79 785.79 785.79 6.64M -0.27% +1990-05-23 787.91 787.91 787.91 787.91 10.84M 0.25% +1990-05-22 785.93 785.93 785.93 785.93 13.17M 2.03% +1990-05-21 770.28 770.28 770.28 770.28 5.93M 0.67% +1990-05-19 765.16 765.16 765.16 765.16 6.53M -0.13% +1990-05-18 766.15 766.15 766.15 766.15 8.74M -0.94% +1990-05-17 773.43 773.43 773.43 773.43 16.59M 2.19% +1990-05-16 756.87 756.87 756.87 756.87 7.41M 4.43% +1990-05-15 724.76 724.76 724.76 724.76 7.98M -1.32% +1990-05-14 734.42 734.42 734.42 734.42 7.97M -1.96% +1990-05-12 749.08 749.08 749.08 749.08 5.07M -1.73% +1990-05-11 762.27 762.27 762.27 762.27 9.36M -1.23% +1990-05-10 771.76 771.76 771.76 771.76 8.68M -2.72% +1990-05-09 793.36 793.36 793.36 793.36 11.61M -0.40% +1990-05-08 796.54 796.54 796.54 796.54 16.19M 0.63% +1990-05-07 791.56 791.56 791.56 791.56 20.96M 1.18% +1990-05-04 782.33 782.33 782.33 782.33 20.06M 4.20% +1990-05-03 750.82 750.82 750.82 750.82 3.95M 4.51% +1990-05-01 718.45 718.45 718.45 718.45 8.34M 4.33% +1990-04-30 688.66 688.66 688.66 688.66 4.45M -4.40% +1990-04-28 720.37 720.37 720.37 720.37 3.91M -3.80% +1990-04-27 748.86 748.86 748.86 748.86 8.46M 3.13% +1990-04-26 726.11 726.11 726.11 726.11 7.20M -3.84% +1990-04-25 755.07 755.07 755.07 755.07 5.32M -1.74% +1990-04-24 768.47 768.47 768.47 768.47 5.18M -0.77% +1990-04-23 774.4 774.4 774.4 774.4 4.63M -0.72% +1990-04-21 780.04 780.04 780.04 780.04 6.40M 1.64% +1990-04-20 767.45 767.45 767.45 767.45 7.86M -0.11% +1990-04-19 768.31 768.31 768.31 768.31 7.84M -1.69% +1990-04-18 781.53 781.53 781.53 781.53 11.76M -1.89% +1990-04-17 796.56 796.56 796.56 796.56 14.03M 2.52% +1990-04-16 777 777 777 777 9.36M -2.03% +1990-04-14 793.14 793.14 793.14 793.14 6.50M -1.25% +1990-04-13 803.15 803.15 803.15 803.15 12.82M -0.46% +1990-04-12 806.86 806.86 806.86 806.86 11.32M -0.84% +1990-04-11 813.66 813.66 813.66 813.66 10.68M 0.36% +1990-04-10 810.76 810.76 810.76 810.76 7.98M -0.74% +1990-04-09 816.78 816.78 816.78 816.78 8.45M -0.31% +1990-04-07 819.3 819.3 819.3 819.3 6.88M -1.49% +1990-04-06 831.73 831.73 831.73 831.73 12.31M 0.33% +1990-04-04 828.98 828.98 828.98 828.98 16.39M -0.91% +1990-04-03 836.63 836.63 836.63 836.63 13.01M -0.20% +1990-04-02 838.29 838.29 838.29 838.29 14.07M -0.31% +1990-03-31 840.89 840.89 840.89 840.89 12.09M -0.60% +1990-03-30 845.98 845.98 845.98 845.98 12.95M 2.59% +1990-03-29 824.59 824.59 824.59 824.59 13.89M 0.68% +1990-03-28 819.04 819.04 819.04 819.04 9.01M -1.07% +1990-03-27 827.92 827.92 827.92 827.92 9.09M -0.79% +1990-03-26 834.54 834.54 834.54 834.54 7.07M -0.34% +1990-03-24 837.4 837.4 837.4 837.4 8.72M -0.52% +1990-03-23 841.79 841.79 841.79 841.79 9.64M -0.49% +1990-03-22 845.96 845.96 845.96 845.96 11.51M -0.46% +1990-03-21 849.91 849.91 849.91 849.91 17.38M -0.01% +1990-03-20 849.98 849.98 849.98 849.98 15.01M 1.26% +1990-03-19 839.42 839.42 839.42 839.42 7.55M 0.51% +1990-03-17 835.13 835.13 835.13 835.13 6.07M -0.85% +1990-03-16 842.27 842.27 842.27 842.27 10.04M 0.80% +1990-03-15 835.59 835.59 835.59 835.59 7.12M -0.31% +1990-03-14 838.19 838.19 838.19 838.19 8.85M -0.40% +1990-03-13 841.56 841.56 841.56 841.56 8.17M -1.07% +1990-03-12 850.65 850.65 850.65 850.65 9.28M -0.24% +1990-03-09 852.7 852.7 852.7 852.7 9.40M 0.58% +1990-03-08 847.77 847.77 847.77 847.77 10.38M 0.04% +1990-03-07 847.46 847.46 847.46 847.46 8.97M -1.18% +1990-03-06 857.58 857.58 857.58 857.58 12.89M -0.88% +1990-03-05 865.22 865.22 865.22 865.22 12.76M -1.84% +1990-03-03 881.44 881.44 881.44 881.44 13.29M -0.30% +1990-03-02 884.07 884.07 884.07 884.07 21.37M 2.61% +1990-02-28 861.59 861.59 861.59 861.59 17.16M 0.20% +1990-02-27 859.83 859.83 859.83 859.83 12.52M 3.12% +1990-02-26 833.81 833.81 833.81 833.81 8.69M -1.35% +1990-02-24 845.25 845.25 845.25 845.25 5.63M -0.66% +1990-02-23 850.84 850.84 850.84 850.84 8.26M -0.31% +1990-02-22 853.45 853.45 853.45 853.45 9.83M 0.05% +1990-02-21 853.04 853.04 853.04 853.04 9.43M -0.42% +1990-02-20 856.64 856.64 856.64 856.64 8.98M -0.30% +1990-02-19 859.24 859.24 859.24 859.24 9.45M -0.89% +1990-02-17 866.93 866.93 866.93 866.93 6.46M -0.64% +1990-02-16 872.5 872.5 872.5 872.5 10.87M -0.18% +1990-02-15 874.09 874.09 874.09 874.09 11.46M 0.17% +1990-02-14 872.63 872.63 872.63 872.63 8.41M 0.70% +1990-02-13 866.57 866.57 866.57 866.57 10.93M -0.06% +1990-02-12 867.05 867.05 867.05 867.05 9.14M -0.75% +1990-02-10 873.59 873.59 873.59 873.59 5.79M -0.63% +1990-02-09 879.1 879.1 879.1 879.1 12.78M -0.39% +1990-02-08 882.52 882.52 882.52 882.52 12.41M 0.24% +1990-02-07 880.39 880.39 880.39 880.39 11.57M -0.73% +1990-02-06 886.86 886.86 886.86 886.86 11.47M 1.07% +1990-02-05 877.45 877.45 877.45 877.45 7.95M 0.29% +1990-02-03 874.92 874.92 874.92 874.92 6.35M -0.37% +1990-02-02 878.15 878.15 878.15 878.15 11.02M -0.87% +1990-02-01 885.83 885.83 885.83 885.83 12.31M -1.15% +1990-01-31 896.16 896.16 896.16 896.16 18.17M 0.87% +1990-01-30 888.47 888.47 888.47 888.47 15.22M -0.99% +1990-01-29 897.32 897.32 897.32 897.32 12.27M -0.93% +1990-01-25 905.75 905.75 905.75 905.75 23.61M 0.24% +1990-01-24 903.58 903.58 903.58 903.58 20.48M 1.47% +1990-01-23 890.52 890.52 890.52 890.52 17.49M -0.93% +1990-01-22 898.89 898.89 898.89 898.89 17.41M 2.97% +1990-01-20 872.97 872.97 872.97 872.97 6.36M 0.55% +1990-01-19 868.2 868.2 868.2 868.2 7.79M -0.76% +1990-01-18 874.81 874.81 874.81 874.81 9.07M 0.05% +1990-01-17 874.41 874.41 874.41 874.41 6.93M -1.02% +1990-01-16 883.43 883.43 883.43 883.43 10.38M 0.04% +1990-01-15 883.04 883.04 883.04 883.04 8.86M -1.17% +1990-01-13 893.47 893.47 893.47 893.47 7.39M -1.07% +1990-01-12 903.11 903.11 903.11 903.11 11.63M -0.02% +1990-01-11 903.27 903.27 903.27 903.27 12.65M -0.90% +1990-01-10 911.48 911.48 911.48 911.48 15.28M -0.95% +1990-01-09 920.21 920.21 920.21 920.21 18.65M 0.08% +1990-01-08 919.46 919.46 919.46 919.46 17.58M 0.72% +1990-01-06 912.86 912.86 912.86 912.86 12.52M -0.25% +1990-01-05 915.11 915.11 915.11 915.11 22.18M -1.48% +1990-01-04 928.82 928.82 928.82 928.82 18.09M 2.23% +1990-01-03 908.59 908.59 908.59 908.59 6.74M -0.12% +1989-12-26 909.72 909.72 909.72 909.72 25.86M -2.49% +1989-12-23 932.99 932.99 932.99 932.99 19.67M -0.34% +1989-12-22 936.2 936.2 936.2 936.2 35.64M 0.38% +1989-12-21 932.66 932.66 932.66 932.66 29.90M -0.08% +1989-12-20 933.45 933.45 933.45 933.45 30.73M 0.72% +1989-12-19 926.82 926.82 926.82 926.82 25.44M 1.30% +1989-12-18 914.92 914.92 914.92 914.92 18.34M -0.75% +1989-12-16 921.87 921.87 921.87 921.87 17.89M 0.42% +1989-12-15 918.04 918.04 918.04 918.04 31.75M -1.08% +1989-12-14 928.1 928.1 928.1 928.1 33.47M 1.35% +1989-12-13 915.72 915.72 915.72 915.72 14.39M 4.12% +1989-12-12 879.46 879.46 879.46 879.46 5.07M 4.11% +1989-12-11 844.75 844.75 844.75 844.75 7.94M -0.62% +1989-12-09 850.02 850.02 850.02 850.02 5.22M -1.67% +1989-12-08 864.5 864.5 864.5 864.5 9.84M -1.19% +1989-12-07 874.94 874.94 874.94 874.94 6.54M -0.94% +1989-12-06 883.27 883.27 883.27 883.27 7.08M -0.10% +1989-12-05 884.12 884.12 884.12 884.12 6.05M -0.79% +1989-12-04 891.13 891.13 891.13 891.13 7.37M -0.58% +1989-12-02 896.34 896.34 896.34 896.34 5.95M -0.27% +1989-12-01 898.77 898.77 898.77 898.77 8.47M -0.83% +1989-11-30 906.33 906.33 906.33 906.33 10.85M 0.93% +1989-11-29 898 898 898 898 7.74M 0.46% +1989-11-28 893.85 893.85 893.85 893.85 8.94M -0.31% +1989-11-27 896.61 896.61 896.61 896.61 9.04M -1.02% +1989-11-25 905.89 905.89 905.89 905.89 7.86M -0.17% +1989-11-24 907.44 907.44 907.44 907.44 13.44M 1.89% +1989-11-23 890.65 890.65 890.65 890.65 9.30M 0.17% +1989-11-22 889.15 889.15 889.15 889.15 7.13M 0.56% +1989-11-21 884.17 884.17 884.17 884.17 5.52M -0.65% +1989-11-20 889.97 889.97 889.97 889.97 5.58M -1.21% +1989-11-18 900.83 900.83 900.83 900.83 6.02M 0.14% +1989-11-17 899.6 899.6 899.6 899.6 7.74M -0.98% +1989-11-16 908.51 908.51 908.51 908.51 10.80M 0.10% +1989-11-15 907.58 907.58 907.58 907.58 13.11M -0.22% +1989-11-14 909.6 909.6 909.6 909.6 14.58M -1.70% +1989-11-13 925.32 925.32 925.32 925.32 16.44M -0.74% +1989-11-11 932.25 932.25 932.25 932.25 14.13M 0.50% +1989-11-10 927.59 927.59 927.59 927.59 16.91M 2.25% +1989-11-09 907.21 907.21 907.21 907.21 9.22M 3.93% +1989-11-08 872.88 872.88 872.88 872.88 5.75M -0.56% +1989-11-07 877.76 877.76 877.76 877.76 5.09M -0.42% +1989-11-06 881.46 881.46 881.46 881.46 4.29M -0.83% +1989-11-04 888.86 888.86 888.86 888.86 3.58M 0.19% +1989-11-03 887.18 887.18 887.18 887.18 5.24M 0.21% +1989-11-02 885.34 885.34 885.34 885.34 5.17M -0.67% +1989-11-01 891.27 891.27 891.27 891.27 3.93M -0.31% +1989-10-31 894.02 894.02 894.02 894.02 5.94M -0.23% +1989-10-30 896.11 896.11 896.11 896.11 5.22M 0.19% +1989-10-28 894.4 894.4 894.4 894.4 4.87M 0.09% +1989-10-27 893.59 893.59 893.59 893.59 5.31M -0.62% +1989-10-26 899.12 899.12 899.12 899.12 5.47M 0.08% +1989-10-25 898.36 898.36 898.36 898.36 5.35M -0.57% +1989-10-24 903.5 903.5 903.5 903.5 7.50M 1.37% +1989-10-23 891.3 891.3 891.3 891.3 5.54M -0.67% +1989-10-21 897.34 897.34 897.34 897.34 3.66M -0.66% +1989-10-20 903.29 903.29 903.29 903.29 5.99M -0.69% +1989-10-19 909.54 909.54 909.54 909.54 8.14M -0.83% +1989-10-18 917.19 917.19 917.19 917.19 6.68M -1.13% +1989-10-17 927.69 927.69 927.69 927.69 9.21M 0.05% +1989-10-16 927.21 927.21 927.21 927.21 6.48M -0.77% +1989-10-14 934.41 934.41 934.41 934.41 7.74M 0.21% +1989-10-13 932.42 932.42 932.42 932.42 9.04M 0.30% +1989-10-12 929.61 929.61 929.61 929.61 7.61M 0.17% +1989-10-11 928.06 928.06 928.06 928.06 9.05M 0.68% +1989-10-10 921.77 921.77 921.77 921.77 6.97M -0.10% +1989-10-07 922.67 922.67 922.67 922.67 6.01M -0.03% +1989-10-06 922.92 922.92 922.92 922.92 8.53M -0.24% +1989-10-05 925.11 925.11 925.11 925.11 8.82M -0.45% +1989-10-04 929.28 929.28 929.28 929.28 6.37M -1.39% +1989-09-30 942.41 942.41 942.41 942.41 9.22M -0.11% +1989-09-29 943.44 943.44 943.44 943.44 13.05M 1.23% +1989-09-28 931.95 931.95 931.95 931.95 12.87M 0.78% +1989-09-27 924.75 924.75 924.75 924.75 10.43M -0.07% +1989-09-26 925.42 925.42 925.42 925.42 9.13M -0.30% +1989-09-25 928.22 928.22 928.22 928.22 7.70M -0.09% +1989-09-23 929.1 929.1 929.1 929.1 5.56M -0.35% +1989-09-22 932.36 932.36 932.36 932.36 8.12M -0.62% +1989-09-21 938.13 938.13 938.13 938.13 9.46M -0.61% +1989-09-20 943.87 943.87 943.87 943.87 10.84M -0.86% +1989-09-19 952.02 952.02 952.02 952.02 10.41M -0.12% +1989-09-18 953.17 953.17 953.17 953.17 13.63M -0.87% +1989-09-16 961.49 961.49 961.49 961.49 6.54M -0.29% +1989-09-12 964.28 964.28 964.28 964.28 13.33M 0.56% +1989-09-11 958.88 958.88 958.88 958.88 10.59M -0.31% +1989-09-09 961.85 961.85 961.85 961.85 10.15M -0.15% +1989-09-08 963.3 963.3 963.3 963.3 13.75M 0.64% +1989-09-07 957.2 957.2 957.2 957.2 14.21M -0.47% +1989-09-06 961.72 961.72 961.72 961.72 18.50M -1.05% +1989-09-05 971.9 971.9 971.9 971.9 16.32M -0.33% +1989-09-04 975.07 975.07 975.07 975.07 19.31M -0.67% +1989-09-02 981.62 981.62 981.62 981.62 13.25M -0.25% +1989-09-01 984.09 984.09 984.09 984.09 27.24M 0.90% +1989-08-31 975.28 975.28 975.28 975.28 32.09M -0.84% +1989-08-30 983.53 983.53 983.53 983.53 29.75M 0.73% +1989-08-29 976.37 976.37 976.37 976.37 31.72M 0.27% +1989-08-28 973.72 973.72 973.72 973.72 30.89M 1.37% +1989-08-26 960.54 960.54 960.54 960.54 16.39M 1.64% +1989-08-25 945.02 945.02 945.02 945.02 28.02M -0.64% +1989-08-24 951.07 951.07 951.07 951.07 24.63M 2.06% +1989-08-23 931.83 931.83 931.83 931.83 20.82M 1.45% +1989-08-22 918.52 918.52 918.52 918.52 17.28M 1.40% +1989-08-21 905.85 905.85 905.85 905.85 13.58M 0.30% +1989-08-19 903.14 903.14 903.14 903.14 10.38M 0.14% +1989-08-18 901.87 901.87 901.87 901.87 11.34M -0.32% +1989-08-17 904.79 904.79 904.79 904.79 12.19M -0.10% +1989-08-16 905.72 905.72 905.72 905.72 8.93M -0.89% +1989-08-14 913.84 913.84 913.84 913.84 13.75M -0.04% +1989-08-12 914.17 914.17 914.17 914.17 8.73M 0.01% +1989-08-11 914.09 914.09 914.09 914.09 12.26M -0.33% +1989-08-10 917.08 917.08 917.08 917.08 13.59M 0.24% +1989-08-09 914.87 914.87 914.87 914.87 13.53M 0.97% +1989-08-08 906.1 906.1 906.1 906.1 9.80M 0.60% +1989-08-07 900.66 900.66 900.66 900.66 8.40M 0.34% +1989-08-05 897.61 897.61 897.61 897.61 6.38M 0.92% +1989-08-04 889.41 889.41 889.41 889.41 5.94M -0.16% +1989-08-03 890.8 890.8 890.8 890.8 6.27M -0.38% +1989-08-02 894.24 894.24 894.24 894.24 6.56M 0.37% +1989-08-01 890.98 890.98 890.98 890.98 5.88M -0.52% +1989-07-31 895.66 895.66 895.66 895.66 10.62M 0.13% +1989-07-29 894.48 894.48 894.48 894.48 6.91M -0.33% +1989-07-28 897.45 897.45 897.45 897.45 10.44M 0.53% +1989-07-27 892.71 892.71 892.71 892.71 10.20M -0.48% +1989-07-26 897.05 897.05 897.05 897.05 11.54M -0.23% +1989-07-25 899.1 899.1 899.1 899.1 11.52M 0.97% +1989-07-24 890.43 890.43 890.43 890.43 7.89M -0.25% +1989-07-22 892.66 892.66 892.66 892.66 5.54M -0.55% +1989-07-21 897.58 897.58 897.58 897.58 8.33M -0.33% +1989-07-20 900.59 900.59 900.59 900.59 10.05M 0.21% +1989-07-19 898.71 898.71 898.71 898.71 9.59M -0.71% +1989-07-18 905.1 905.1 905.1 905.1 14.83M 0.30% +1989-07-15 902.38 902.38 902.38 902.38 11.06M 1.35% +1989-07-14 890.39 890.39 890.39 890.39 11.17M -0.04% +1989-07-13 890.71 890.71 890.71 890.71 13.82M -0.04% +1989-07-12 891.09 891.09 891.09 891.09 14.66M 0.89% +1989-07-11 883.19 883.19 883.19 883.19 12.97M 1.57% +1989-07-10 869.5 869.5 869.5 869.5 5.64M -0.42% +1989-07-08 873.17 873.17 873.17 873.17 3.95M -0.55% +1989-07-07 878.01 878.01 878.01 878.01 8.52M 1.62% +1989-07-06 864.01 864.01 864.01 864.01 6.32M -1.17% +1989-07-05 874.27 874.27 874.27 874.27 7.11M -0.11% +1989-07-04 875.19 875.19 875.19 875.19 11.57M 1.07% +1989-07-03 865.9 865.9 865.9 865.9 7.31M 2.32% +1989-07-01 846.3 846.3 846.3 846.3 5.15M -0.97% +1989-06-30 854.61 854.61 854.61 854.61 7.35M -1.12% +1989-06-29 864.28 864.28 864.28 864.28 7.38M -0.25% +1989-06-28 866.48 866.48 866.48 866.48 7.74M -1.48% +1989-06-27 879.52 879.52 879.52 879.52 6.87M -0.36% +1989-06-26 882.73 882.73 882.73 882.73 7.02M -0.56% +1989-06-24 887.66 887.66 887.66 887.66 5.20M -0.04% +1989-06-23 888.02 888.02 888.02 888.02 7.32M -0.76% +1989-06-22 894.8 894.8 894.8 894.8 7.92M -0.96% +1989-06-21 903.43 903.43 903.43 903.43 10.02M -0.41% +1989-06-20 907.14 907.14 907.14 907.14 11.84M 1.29% +1989-06-19 895.6 895.6 895.6 895.6 7.29M -1.60% +1989-06-17 910.14 910.14 910.14 910.14 7.29M -0.44% +1989-06-16 914.18 914.18 914.18 914.18 9.71M -1.67% +1989-06-15 929.66 929.66 929.66 929.66 13.17M -0.06% +1989-06-14 930.26 930.26 930.26 930.26 11.58M 1.12% +1989-06-13 919.98 919.98 919.98 919.98 12.94M -0.05% +1989-06-12 920.48 920.48 920.48 920.48 10.44M 1.03% +1989-06-10 911.14 911.14 911.14 911.14 8.25M 0.71% +1989-06-09 904.69 904.69 904.69 904.69 9.61M 0.76% +1989-06-08 897.88 897.88 897.88 897.88 7.64M 2.50% +1989-06-07 875.99 875.99 875.99 875.99 6.97M -2.83% +1989-06-05 901.46 901.46 901.46 901.46 4.60M -2.14% +1989-06-03 921.18 921.18 921.18 921.18 4.66M -0.42% +1989-06-02 925.04 925.04 925.04 925.04 4.75M -0.80% +1989-06-01 932.48 932.48 932.48 932.48 4.64M -0.03% +1989-05-31 932.76 932.76 932.76 932.76 5.60M -0.58% +1989-05-30 938.24 938.24 938.24 938.24 5.96M 0.09% +1989-05-29 937.36 937.36 937.36 937.36 5.34M -0.09% +1989-05-27 938.19 938.19 938.19 938.19 5.30M 0.27% +1989-05-26 935.65 935.65 935.65 935.65 6.41M 0.57% +1989-05-25 930.34 930.34 930.34 930.34 5.26M -0.51% +1989-05-24 935.08 935.08 935.08 935.08 7.02M 1.13% +1989-05-23 924.59 924.59 924.59 924.59 5.35M -0.58% +1989-05-22 930.03 930.03 930.03 930.03 6.75M -0.74% +1989-05-20 936.93 936.93 936.93 936.93 5.74M 0.35% +1989-05-19 933.69 933.69 933.69 933.69 7.68M 0.73% +1989-05-18 926.91 926.91 926.91 926.91 6.39M -0.16% +1989-05-17 928.37 928.37 928.37 928.37 7.57M 0.32% +1989-05-16 925.37 925.37 925.37 925.37 8.30M -0.18% +1989-05-15 927.06 927.06 927.06 927.06 7.37M -1.34% +1989-05-13 939.66 939.66 939.66 939.66 4.36M -0.65% +1989-05-11 945.84 945.84 945.84 945.84 8.34M -0.55% +1989-05-10 951.09 951.09 951.09 951.09 8.44M 0.10% +1989-05-09 950.16 950.16 950.16 950.16 9.50M 0.60% +1989-05-08 944.5 944.5 944.5 944.5 9.31M -0.47% +1989-05-06 948.98 948.98 948.98 948.98 7.25M 0.76% +1989-05-04 941.8 941.8 941.8 941.8 9.53M 0.87% +1989-05-03 933.66 933.66 933.66 933.66 8.82M -0.79% +1989-05-02 941.13 941.13 941.13 941.13 10.40M -0.54% +1989-05-01 946.2 946.2 946.2 946.2 9.40M 0.60% +1989-04-29 940.54 940.54 940.54 940.54 6.46M 0.54% +1989-04-28 935.46 935.46 935.46 935.46 10.74M -0.40% +1989-04-27 939.21 939.21 939.21 939.21 11.07M 0.48% +1989-04-26 934.72 934.72 934.72 934.72 12.29M -0.96% +1989-04-25 943.81 943.81 943.81 943.81 12.43M -0.56% +1989-04-24 949.14 949.14 949.14 949.14 10.61M 0.77% +1989-04-22 941.88 941.88 941.88 941.88 8.13M -0.62% +1989-04-21 947.73 947.73 947.73 947.73 14.11M -0.65% +1989-04-20 953.91 953.91 953.91 953.91 11.68M -0.45% +1989-04-19 958.25 958.25 958.25 958.25 14.24M -0.18% +1989-04-18 960.01 960.01 960.01 960.01 13.12M -0.28% +1989-04-17 962.7 962.7 962.7 962.7 16.10M 1.30% +1989-04-15 950.31 950.31 950.31 950.31 9.67M 0.61% +1989-04-14 944.59 944.59 944.59 944.59 16.19M -0.72% +1989-04-13 951.48 951.48 951.48 951.48 15.85M 2.53% +1989-04-12 927.96 927.96 927.96 927.96 13.95M -2.88% +1989-04-11 955.49 955.49 955.49 955.49 15.42M -0.82% +1989-04-10 963.36 963.36 963.36 963.36 14.41M -1.96% +1989-04-08 982.62 982.62 982.62 982.62 13.28M 0.46% +1989-04-07 978.13 978.13 978.13 978.13 17.23M -0.46% +1989-04-06 982.65 982.65 982.65 982.65 17.24M -1.83% +1989-04-04 1,000.98 1,000.98 1,000.98 1,000.98 17.34M -0.51% +1989-04-03 1,006.15 1,006.15 1,006.15 1,006.15 24.50M -0.16% +1989-04-01 1,007.77 1,007.77 1,007.77 1,007.77 13.91M 0.44% +1989-03-31 1,003.31 1,003.31 1,003.31 1,003.31 30.48M 1.61% +1989-03-30 987.44 987.44 987.44 987.44 22.56M 0.23% +1989-03-29 985.21 985.21 985.21 985.21 25.33M 0.68% +1989-03-28 978.53 978.53 978.53 978.53 17.79M 0.56% +1989-03-27 973.09 973.09 973.09 973.09 15.12M -0.62% +1989-03-25 979.16 979.16 979.16 979.16 16.09M 0.79% +1989-03-24 971.45 971.45 971.45 971.45 14.92M -1.23% +1989-03-23 983.55 983.55 983.55 983.55 16.94M 0.20% +1989-03-22 981.56 981.56 981.56 981.56 21.65M -1.11% +1989-03-21 992.59 992.59 992.59 992.59 18.72M 0.10% +1989-03-20 991.64 991.64 991.64 991.64 25.69M 1.04% +1989-03-18 981.41 981.41 981.41 981.41 13.20M -0.43% +1989-03-17 985.68 985.68 985.68 985.68 29.50M -0.04% +1989-03-16 986.09 986.09 986.09 986.09 27.47M 0.01% +1989-03-15 986 986 986 986 27.24M 1.57% +1989-03-14 970.74 970.74 970.74 970.74 24.36M -0.12% +1989-03-13 971.94 971.94 971.94 971.94 26.57M 0.91% +1989-03-11 963.16 963.16 963.16 963.16 15.67M 1.29% +1989-03-09 950.87 950.87 950.87 950.87 21.56M 1.21% +1989-03-08 939.49 939.49 939.49 939.49 19.25M 1.76% +1989-03-07 923.2 923.2 923.2 923.2 14.35M 0.18% +1989-03-06 921.53 921.53 921.53 921.53 9.54M 0.87% +1989-03-04 913.62 913.62 913.62 913.62 6.98M 0.43% +1989-03-03 909.72 909.72 909.72 909.72 10.51M -0.72% +1989-03-02 916.34 916.34 916.34 916.34 10.49M -0.17% +1989-02-28 917.9 917.9 917.9 917.9 9.62M -0.49% +1989-02-27 922.44 922.44 922.44 922.44 11.39M 0.42% +1989-02-25 918.6 918.6 918.6 918.6 8.33M 0.17% +1989-02-24 917.08 917.08 917.08 917.08 11.52M -0.80% +1989-02-23 924.45 924.45 924.45 924.45 12.95M 0.01% +1989-02-22 924.32 924.32 924.32 924.32 17.62M 0.72% +1989-02-21 917.7 917.7 917.7 917.7 13.72M 0.31% +1989-02-20 914.88 914.88 914.88 914.88 15.03M 0.66% +1989-02-18 908.88 908.88 908.88 908.88 9.56M 0.94% +1989-02-17 900.44 900.44 900.44 900.44 13.26M 0.53% +1989-02-16 895.68 895.68 895.68 895.68 11.77M 0.17% +1989-02-15 894.15 894.15 894.15 894.15 14.04M -0.66% +1989-02-14 900.05 900.05 900.05 900.05 14.78M 0.27% +1989-02-13 897.67 897.67 897.67 897.67 16.95M 1.14% +1989-02-11 887.52 887.52 887.52 887.52 8.28M 0.48% +1989-02-10 883.27 883.27 883.27 883.27 11.24M -1.07% +1989-02-09 892.86 892.86 892.86 892.86 16.72M 0.10% +1989-02-08 891.97 891.97 891.97 891.97 14.25M 0.48% +1989-02-04 887.75 887.75 887.75 887.75 12.45M 0.21% +1989-02-03 885.85 885.85 885.85 885.85 14.88M 0.85% +1989-02-02 878.42 878.42 878.42 878.42 9.53M -0.93% +1989-02-01 886.68 886.68 886.68 886.68 14.53M 0.27% +1989-01-31 884.29 884.29 884.29 884.29 16.64M 0.34% +1989-01-30 881.33 881.33 881.33 881.33 12.16M 1.33% +1989-01-28 869.74 869.74 869.74 869.74 6.11M -0.48% +1989-01-27 873.92 873.92 873.92 873.92 9.91M 1.45% +1989-01-26 861.46 861.46 861.46 861.46 7.83M 0.36% +1989-01-25 858.4 858.4 858.4 858.4 8.72M 0.29% +1989-01-24 855.96 855.96 855.96 855.96 9.15M -0.80% +1989-01-23 862.84 862.84 862.84 862.84 6.74M -0.23% +1989-01-21 864.86 864.86 864.86 864.86 5.81M -0.42% +1989-01-20 868.51 868.51 868.51 868.51 9.48M 0.63% +1989-01-19 863.07 863.07 863.07 863.07 10.36M -0.47% +1989-01-18 867.16 867.16 867.16 867.16 9.28M -1.66% +1989-01-17 881.83 881.83 881.83 881.83 10.43M -0.54% +1989-01-16 886.62 886.62 886.62 886.62 11.12M -2.10% +1989-01-14 905.62 905.62 905.62 905.62 8.56M 2.13% +1989-01-13 886.75 886.75 886.75 886.75 10.78M -0.28% +1989-01-12 889.26 889.26 889.26 889.26 14.13M 0.52% +1989-01-11 884.63 884.63 884.63 884.63 11.04M -1.35% +1989-01-10 896.73 896.73 896.73 896.73 18.75M -0.54% +1989-01-09 901.64 901.64 901.64 901.64 15.22M -1.94% +1989-01-07 919.51 919.51 919.51 919.51 13.08M -0.08% +1989-01-06 920.28 920.28 920.28 920.28 16.05M 0.30% +1989-01-05 917.49 917.49 917.49 917.49 19.65M -0.23% +1989-01-04 919.61 919.61 919.61 919.61 3.68M 1.37% +1988-12-26 907.2 907.2 907.2 907.2 19.05M 2.47% +1988-12-24 885.32 885.32 885.32 885.32 9.10M 0.98% +1988-12-23 876.77 876.77 876.77 876.77 14.04M -1.60% +1988-12-22 891.03 891.03 891.03 891.03 15.08M -0.96% +1988-12-21 899.63 899.63 899.63 899.63 16.67M 0.10% +1988-12-20 898.76 898.76 898.76 898.76 16.53M -1.98% +1988-12-19 916.94 916.94 916.94 916.94 18.98M 1.03% +1988-12-17 907.63 907.63 907.63 907.63 13.34M 0.63% +1988-12-16 901.96 901.96 901.96 901.96 16.16M -0.72% +1988-12-15 908.47 908.47 908.47 908.47 20.99M -1.53% +1988-12-14 922.56 922.56 922.56 922.56 19.81M 0.28% +1988-12-13 919.99 919.99 919.99 919.99 27.31M 0.95% +1988-12-12 911.35 911.35 911.35 911.35 26.24M 2.43% +1988-12-10 889.72 889.72 889.72 889.72 11.64M 1.20% +1988-12-09 879.13 879.13 879.13 879.13 24.68M 0.92% +1988-12-08 871.14 871.14 871.14 871.14 22.20M 0.22% +1988-12-07 869.25 869.25 869.25 869.25 25.28M 1.37% +1988-12-06 857.51 857.51 857.51 857.51 19.89M 1.07% +1988-12-05 848.46 848.46 848.46 848.46 20.64M 1.75% +1988-12-03 833.89 833.89 833.89 833.89 10.51M 0.02% +1988-12-02 833.69 833.69 833.69 833.69 22.06M 1.05% +1988-12-01 825 825 825 825 14.31M -0.74% +1988-11-30 831.12 831.12 831.12 831.12 21.07M -0.59% +1988-11-29 836.07 836.07 836.07 836.07 22.84M 1.22% +1988-11-28 826.03 826.03 826.03 826.03 19.46M 1.88% +1988-11-26 810.78 810.78 810.78 810.78 11.19M -0.28% +1988-11-25 813.09 813.09 813.09 813.09 23.52M 0.90% +1988-11-24 805.86 805.86 805.86 805.86 18.91M 0.84% +1988-11-23 799.14 799.14 799.14 799.14 21.46M 1.52% +1988-11-22 787.16 787.16 787.16 787.16 15.42M 0.22% +1988-11-21 785.41 785.41 785.41 785.41 15.66M 0.81% +1988-11-19 779.08 779.08 779.08 779.08 8.63M 1.23% +1988-11-18 769.59 769.59 769.59 769.59 12.50M 0.75% +1988-11-17 763.88 763.88 763.88 763.88 15.09M 0.59% +1988-11-16 759.37 759.37 759.37 759.37 12.99M -1.29% +1988-11-15 769.27 769.27 769.27 769.27 12.70M 2.08% +1988-11-14 753.57 753.57 753.57 753.57 10.28M -1.31% +1988-11-12 763.55 763.55 763.55 763.55 7.79M -0.84% +1988-11-11 770 770 770 770 18.94M -0.26% +1988-11-10 772.02 772.02 772.02 772.02 15.00M 1.30% +1988-11-09 762.12 762.12 762.12 762.12 10.65M -0.53% +1988-11-08 766.19 766.19 766.19 766.19 15.90M 0.52% +1988-11-07 762.19 762.19 762.19 762.19 12.57M 0.66% +1988-11-05 757.19 757.19 757.19 757.19 7.45M -0.16% +1988-11-04 758.39 758.39 758.39 758.39 18.09M 1.23% +1988-11-03 749.15 749.15 749.15 749.15 14.74M 0.56% +1988-11-02 744.97 744.97 744.97 744.97 11.99M 1.11% +1988-11-01 736.81 736.81 736.81 736.81 8.58M 0.96% +1988-10-31 729.79 729.79 729.79 729.79 8.04M -1.59% +1988-10-29 741.6 741.6 741.6 741.6 6.33M 0.00% +1988-10-28 741.61 741.61 741.61 741.61 12.60M 0.09% +1988-10-27 740.95 740.95 740.95 740.95 12.13M -1.99% +1988-10-26 756.03 756.03 756.03 756.03 16.30M -0.34% +1988-10-25 758.63 758.63 758.63 758.63 17.97M -0.81% +1988-10-24 764.85 764.85 764.85 764.85 20.28M 1.93% +1988-10-22 750.39 750.39 750.39 750.39 9.82M 1.66% +1988-10-21 738.12 738.12 738.12 738.12 16.16M -0.06% +1988-10-20 738.57 738.57 738.57 738.57 19.61M 1.44% +1988-10-19 728.1 728.1 728.1 728.1 16.63M 1.52% +1988-10-18 717.17 717.17 717.17 717.17 12.25M 1.17% +1988-10-17 708.91 708.91 708.91 708.91 11.46M 0.41% +1988-10-15 706.04 706.04 706.04 706.04 8.12M 0.98% +1988-10-14 699.2 699.2 699.2 699.2 9.48M 1.97% +1988-10-13 685.71 685.71 685.71 685.71 8.64M 0.89% +1988-10-12 679.64 679.64 679.64 679.64 6.69M -0.10% +1988-10-11 680.32 680.32 680.32 680.32 7.19M 0.62% +1988-10-10 676.12 676.12 676.12 676.12 5.56M 0.23% +1988-10-08 674.59 674.59 674.59 674.59 3.87M 0.02% +1988-10-07 674.45 674.45 674.45 674.45 5.56M -0.42% +1988-10-06 677.29 677.29 677.29 677.29 5.81M 0.52% +1988-10-05 673.78 673.78 673.78 673.78 4.26M -0.85% +1988-10-04 679.54 679.54 679.54 679.54 5.66M 0.30% +1988-09-30 677.54 677.54 677.54 677.54 6.00M 1.08% +1988-09-29 670.28 670.28 670.28 670.28 6.46M -0.05% +1988-09-28 670.64 670.64 670.64 670.64 7.19M -0.10% +1988-09-27 671.29 671.29 671.29 671.29 4.23M -1.30% +1988-09-24 680.1 680.1 680.1 680.1 3.69M 0.80% +1988-09-23 674.69 674.69 674.69 674.69 4.88M -1.32% +1988-09-22 683.73 683.73 683.73 683.73 7.07M 3.15% +1988-09-21 662.84 662.84 662.84 662.84 5.32M 0.04% +1988-09-20 662.55 662.55 662.55 662.55 6.30M -0.58% +1988-09-19 666.41 666.41 666.41 666.41 4.36M -0.80% +1988-09-16 671.77 671.77 671.77 671.77 8.19M -1.32% +1988-09-15 680.75 680.75 680.75 680.75 6.95M -0.39% +1988-09-14 683.39 683.39 683.39 683.39 7.53M 0.40% +1988-09-13 680.64 680.64 680.64 680.64 7.82M -1.04% +1988-09-12 687.82 687.82 687.82 687.82 8.21M -0.18% +1988-09-10 689.07 689.07 689.07 689.07 7.35M 0.91% +1988-09-09 682.84 682.84 682.84 682.84 6.92M 2.63% +1988-09-08 665.37 665.37 665.37 665.37 5.26M -0.35% +1988-09-07 667.74 667.74 667.74 667.74 5.54M -0.52% +1988-09-06 671.23 671.23 671.23 671.23 5.23M -0.05% +1988-09-05 671.55 671.55 671.55 671.55 5.46M -1.04% +1988-09-03 678.63 678.63 678.63 678.63 4.26M 0.59% +1988-09-02 674.68 674.68 674.68 674.68 5.74M -0.15% +1988-09-01 675.67 675.67 675.67 675.67 5.97M 1.69% +1988-08-31 664.43 664.43 664.43 664.43 5.10M -1.62% +1988-08-30 675.37 675.37 675.37 675.37 6.69M 1.91% +1988-08-29 662.69 662.69 662.69 662.69 6.29M -1.18% +1988-08-27 670.6 670.6 670.6 670.6 5.85M -0.77% +1988-08-26 675.8 675.8 675.8 675.8 7.34M -0.93% +1988-08-25 682.15 682.15 682.15 682.15 7.30M -0.63% +1988-08-24 686.46 686.46 686.46 686.46 7.28M -0.55% +1988-08-23 690.27 690.27 690.27 690.27 8.52M -0.48% +1988-08-22 693.6 693.6 693.6 693.6 7.24M -1.44% +1988-08-20 703.7 703.7 703.7 703.7 8.02M -0.37% +1988-08-19 706.3 706.3 706.3 706.3 10.39M -0.61% +1988-08-18 710.63 710.63 710.63 710.63 13.82M 0.59% +1988-08-17 706.44 706.44 706.44 706.44 11.93M -0.63% +1988-08-16 710.91 710.91 710.91 710.91 15.33M 0.85% +1988-08-13 704.9 704.9 704.9 704.9 5.54M -0.57% +1988-08-12 708.93 708.93 708.93 708.93 16.58M 0.35% +1988-08-11 706.46 706.46 706.46 706.46 11.96M 2.99% +1988-08-10 685.97 685.97 685.97 685.97 9.86M -0.23% +1988-08-09 687.56 687.56 687.56 687.56 10.00M -0.43% +1988-08-08 690.55 690.55 690.55 690.55 10.98M -0.40% +1988-08-06 693.35 693.35 693.35 693.35 7.21M 0.89% +1988-08-05 687.23 687.23 687.23 687.23 8.91M -0.97% +1988-08-04 693.98 693.98 693.98 693.98 6.74M -1.54% +1988-08-03 704.84 704.84 704.84 704.84 9.65M -0.76% +1988-08-02 710.22 710.22 710.22 710.22 9.20M -0.64% +1988-08-01 714.83 714.83 714.83 714.83 9.45M -0.87% +1988-07-30 721.08 721.08 721.08 721.08 9.71M 0.56% +1988-07-29 717.08 717.08 717.08 717.08 11.40M 2.81% +1988-07-28 697.51 697.51 697.51 697.51 15.72M -0.80% +1988-07-27 703.15 703.15 703.15 703.15 15.13M -1.91% +1988-07-26 716.81 716.81 716.81 716.81 13.46M -0.31% +1988-07-25 719.05 719.05 719.05 719.05 12.77M 2.40% +1988-07-23 702.17 702.17 702.17 702.17 6.46M 1.97% +1988-07-22 688.63 688.63 688.63 688.63 15.02M 3.43% +1988-07-21 665.79 665.79 665.79 665.79 10.09M -0.94% +1988-07-20 672.1 672.1 672.1 672.1 9.11M -1.69% +1988-07-19 683.68 683.68 683.68 683.68 7.38M 2.52% +1988-07-18 666.87 666.87 666.87 666.87 5.06M -1.78% +1988-07-16 678.95 678.95 678.95 678.95 3.05M -0.96% +1988-07-15 685.53 685.53 685.53 685.53 4.72M -0.77% +1988-07-14 690.86 690.86 690.86 690.86 5.29M 0.51% +1988-07-13 687.36 687.36 687.36 687.36 4.72M -0.78% +1988-07-12 692.79 692.79 692.79 692.79 5.19M -0.48% +1988-07-11 696.11 696.11 696.11 696.11 4.68M -0.91% +1988-07-09 702.52 702.52 702.52 702.52 4.58M 0.05% +1988-07-08 702.17 702.17 702.17 702.17 7.03M 0.11% +1988-07-07 701.41 701.41 701.41 701.41 6.72M -0.79% +1988-07-06 707.02 707.02 707.02 707.02 9.35M 0.55% +1988-07-05 703.15 703.15 703.15 703.15 7.23M 0.25% +1988-07-04 701.4 701.4 701.4 701.4 5.88M -0.98% +1988-07-02 708.34 708.34 708.34 708.34 6.24M 0.29% +1988-07-01 706.3 706.3 706.3 706.3 7.59M 0.49% +1988-06-30 702.83 702.83 702.83 702.83 8.36M 0.40% +1988-06-29 700.05 700.05 700.05 700.05 7.06M 2.12% +1988-06-28 685.5 685.5 685.5 685.5 7.50M -0.06% +1988-06-27 685.89 685.89 685.89 685.89 6.46M 0.32% +1988-06-25 683.7 683.7 683.7 683.7 4.63M -0.93% +1988-06-24 690.15 690.15 690.15 690.15 8.98M 0.03% +1988-06-23 689.96 689.96 689.96 689.96 8.38M -0.63% +1988-06-22 694.33 694.33 694.33 694.33 6.56M -1.00% +1988-06-21 701.33 701.33 701.33 701.33 8.77M -0.34% +1988-06-20 703.71 703.71 703.71 703.71 7.95M -1.21% +1988-06-18 712.33 712.33 712.33 712.33 8.36M 0.56% +1988-06-17 708.38 708.38 708.38 708.38 9.74M 0.80% +1988-06-16 702.74 702.74 702.74 702.74 9.59M -0.74% +1988-06-15 707.99 707.99 707.99 707.99 9.06M -0.89% +1988-06-14 714.36 714.36 714.36 714.36 7.59M -1.67% +1988-06-13 726.47 726.47 726.47 726.47 9.67M 0.03% +1988-06-11 726.27 726.27 726.27 726.27 7.53M -0.69% +1988-06-10 731.33 731.33 731.33 731.33 13.65M -0.88% +1988-06-09 737.83 737.83 737.83 737.83 13.77M 0.80% +1988-06-08 731.99 731.99 731.99 731.99 14.85M -0.15% +1988-06-07 733.12 733.12 733.12 733.12 13.70M 0.66% +1988-06-04 728.28 728.28 728.28 728.28 7.97M -0.19% +1988-06-03 729.67 729.67 729.67 729.67 15.60M 0.96% +1988-06-02 722.7 722.7 722.7 722.7 12.91M -0.11% +1988-06-01 723.5 723.5 723.5 723.5 15.39M 0.86% +1988-05-31 717.35 717.35 717.35 717.35 13.96M 0.06% +1988-05-30 716.89 716.89 716.89 716.89 14.17M 0.01% +1988-05-28 716.79 716.79 716.79 716.79 10.99M 0.51% +1988-05-27 713.12 713.12 713.12 713.12 12.90M -0.52% +1988-05-26 716.85 716.85 716.85 716.85 15.58M 1.89% +1988-05-25 703.54 703.54 703.54 703.54 14.19M -0.28% +1988-05-24 705.51 705.51 705.51 705.51 15.17M 1.03% +1988-05-21 698.29 698.29 698.29 698.29 11.59M 0.97% +1988-05-20 691.58 691.58 691.58 691.58 17.91M 1.97% +1988-05-19 678.24 678.24 678.24 678.24 14.23M -0.08% +1988-05-18 678.77 678.77 678.77 678.77 15.53M 1.26% +1988-05-17 670.31 670.31 670.31 670.31 14.80M 1.77% +1988-05-16 658.65 658.65 658.65 658.65 9.94M 0.16% +1988-05-14 657.57 657.57 657.57 657.57 8.42M 0.31% +1988-05-13 655.51 655.51 655.51 655.51 11.73M 0.75% +1988-05-12 650.66 650.66 650.66 650.66 10.25M 2.20% +1988-05-11 636.68 636.68 636.68 636.68 6.80M 0.41% +1988-05-10 634.05 634.05 634.05 634.05 5.57M -0.22% +1988-05-09 635.47 635.47 635.47 635.47 5.22M -0.67% +1988-05-07 639.77 639.77 639.77 639.77 3.76M 0.00% +1988-05-06 639.77 639.77 639.77 639.77 7.08M -0.92% +1988-05-04 645.69 645.69 645.69 645.69 8.21M -0.44% +1988-05-03 648.52 648.52 648.52 648.52 9.74M -0.23% +1988-05-02 650.03 650.03 650.03 650.03 8.75M 0.44% +1988-04-30 647.18 647.18 647.18 647.18 6.22M -0.42% +1988-04-29 649.88 649.88 649.88 649.88 10.83M 2.63% +1988-04-28 633.24 633.24 633.24 633.24 5.48M 2.35% +1988-04-27 618.73 618.73 618.73 618.73 4.09M -4.03% +1988-04-25 644.7 644.7 644.7 644.7 7.53M 0.45% +1988-04-23 641.83 641.83 641.83 641.83 4.54M 1.77% +1988-04-22 630.67 630.67 630.67 630.67 6.89M 0.44% +1988-04-21 627.92 627.92 627.92 627.92 4.76M -1.49% +1988-04-20 637.4 637.4 637.4 637.4 6.73M 0.77% +1988-04-19 632.54 632.54 632.54 632.54 5.37M -0.43% +1988-04-18 635.28 635.28 635.28 635.28 4.57M -1.56% +1988-04-16 645.38 645.38 645.38 645.38 3.22M -0.02% +1988-04-15 645.53 645.53 645.53 645.53 3.66M -0.09% +1988-04-14 646.14 646.14 646.14 646.14 4.96M -0.55% +1988-04-13 649.72 649.72 649.72 649.72 6.43M 1.46% +1988-04-12 640.39 640.39 640.39 640.39 6.00M -0.10% +1988-04-11 641.05 641.05 641.05 641.05 4.88M -1.18% +1988-04-09 648.71 648.71 648.71 648.71 4.35M 0.08% +1988-04-08 648.19 648.19 648.19 648.19 8.78M -0.84% +1988-04-07 653.66 653.66 653.66 653.66 10.14M -0.40% +1988-04-06 656.26 656.26 656.26 656.26 10.24M -0.36% +1988-04-04 658.66 658.66 658.66 658.66 8.97M 0.48% +1988-04-02 655.54 655.54 655.54 655.54 5.37M 0.19% +1988-04-01 654.32 654.32 654.32 654.32 10.34M -0.33% +1988-03-31 656.47 656.47 656.47 656.47 10.24M 1.82% +1988-03-30 644.75 644.75 644.75 644.75 7.37M 0.96% +1988-03-29 638.59 638.59 638.59 638.59 7.74M 1.20% +1988-03-28 631.03 631.03 631.03 631.03 5.84M -0.50% +1988-03-26 634.2 634.2 634.2 634.2 5.91M 0.29% +1988-03-25 632.36 632.36 632.36 632.36 7.51M 1.11% +1988-03-24 625.42 625.42 625.42 625.42 5.66M 0.26% +1988-03-23 623.78 623.78 623.78 623.78 6.11M 0.16% +1988-03-22 622.79 622.79 622.79 622.79 6.37M -2.51% +1988-03-21 638.81 638.81 638.81 638.81 7.11M 0.32% +1988-03-19 636.79 636.79 636.79 636.79 5.35M 0.01% +1988-03-18 636.72 636.72 636.72 636.72 8.95M 0.72% +1988-03-17 632.16 632.16 632.16 632.16 7.59M 0.74% +1988-03-16 627.49 627.49 627.49 627.49 8.14M 0.37% +1988-03-15 625.17 625.17 625.17 625.17 6.76M 2.12% +1988-03-14 612.21 612.21 612.21 612.21 6.16M 0.31% +1988-03-12 610.33 610.33 610.33 610.33 4.26M 0.25% +1988-03-11 608.78 608.78 608.78 608.78 6.81M -0.51% +1988-03-09 611.88 611.88 611.88 611.88 7.19M 1.40% +1988-03-08 603.41 603.41 603.41 603.41 4.96M -1.84% +1988-03-07 614.7 614.7 614.7 614.7 4.98M -0.60% +1988-03-05 618.42 618.42 618.42 618.42 3.90M 0.40% +1988-03-04 615.95 615.95 615.95 615.95 6.52M 0.48% +1988-03-03 613.01 613.01 613.01 613.01 7.79M 0.78% +1988-03-02 608.24 608.24 608.24 608.24 7.44M -0.67% +1988-02-29 612.35 612.35 612.35 612.35 5.16M -3.30% +1988-02-27 633.23 633.23 633.23 633.23 4.22M -0.29% +1988-02-26 635.1 635.1 635.1 635.1 6.53M -3.30% +1988-02-24 656.79 656.79 656.79 656.79 9.56M 0.91% +1988-02-23 650.85 650.85 650.85 650.85 8.56M -1.13% +1988-02-22 658.32 658.32 658.32 658.32 8.08M -0.71% +1988-02-20 663.03 663.03 663.03 663.03 5.71M -0.83% +1988-02-19 668.56 668.56 668.56 668.56 10.94M 1.49% +1988-02-17 658.75 658.75 658.75 658.75 10.52M 1.51% +1988-02-16 648.95 648.95 648.95 648.95 10.39M 0.21% +1988-02-15 647.56 647.56 647.56 647.56 8.98M 1.00% +1988-02-13 641.16 641.16 641.16 641.16 5.46M 0.20% +1988-02-12 639.88 639.88 639.88 639.88 10.95M -0.16% +1988-02-11 640.88 640.88 640.88 640.88 10.31M -0.82% +1988-02-10 646.16 646.16 646.16 646.16 10.31M -1.35% +1988-02-09 655 655 655 655 14.66M 0.55% +1988-02-08 651.42 651.42 651.42 651.42 12.30M 2.77% +1988-02-06 633.86 633.86 633.86 633.86 8.90M 2.03% +1988-02-05 621.26 621.26 621.26 621.26 15.16M -1.76% +1988-02-04 632.37 632.37 632.37 632.37 16.04M 0.31% +1988-02-03 630.41 630.41 630.41 630.41 15.29M -1.63% +1988-02-02 640.88 640.88 640.88 640.88 19.43M -1.93% +1988-02-01 653.51 653.51 653.51 653.51 13.41M 3.15% +1988-01-30 633.58 633.58 633.58 633.58 11.58M -1.33% +1988-01-29 642.11 642.11 642.11 642.11 16.59M 1.38% +1988-01-28 633.38 633.38 633.38 633.38 16.47M 2.95% +1988-01-27 615.24 615.24 615.24 615.24 15.69M 2.15% +1988-01-26 602.32 602.32 602.32 602.32 14.92M 1.64% +1988-01-25 592.6 592.6 592.6 592.6 13.16M 0.47% +1988-01-23 589.83 589.83 589.83 589.83 10.20M 0.92% +1988-01-22 584.44 584.44 584.44 584.44 11.69M -0.43% +1988-01-21 586.96 586.96 586.96 586.96 15.37M 0.67% +1988-01-20 583.07 583.07 583.07 583.07 12.78M 1.20% +1988-01-19 576.17 576.17 576.17 576.17 12.37M 0.29% +1988-01-18 574.49 574.49 574.49 574.49 9.98M -2.59% +1988-01-16 589.76 589.76 589.76 589.76 9.19M 0.66% +1988-01-15 585.89 585.89 585.89 585.89 17.13M 1.36% +1988-01-14 578.05 578.05 578.05 578.05 15.13M -0.55% +1988-01-13 581.27 581.27 581.27 581.27 21.44M 1.75% +1988-01-12 571.29 571.29 571.29 571.29 18.09M 3.35% +1988-01-11 552.76 552.76 552.76 552.76 14.31M 0.84% +1988-01-09 548.18 548.18 548.18 548.18 12.36M 0.09% +1988-01-08 547.69 547.69 547.69 547.69 15.74M 1.37% +1988-01-07 540.28 540.28 540.28 540.28 16.38M 0.37% +1988-01-06 538.28 538.28 538.28 538.28 12.16M 1.97% +1988-01-05 527.89 527.89 527.89 527.89 11.57M -0.78% +1988-01-04 532.04 532.04 532.04 532.04 5.77M 1.32% +1987-12-26 525.11 525.11 525.11 525.11 12.37M 1.37% +1987-12-24 517.99 517.99 517.99 517.99 15.08M 1.76% +1987-12-23 509.04 509.04 509.04 509.04 12.22M 1.25% +1987-12-22 502.74 502.74 502.74 502.74 7.39M 2.54% +1987-12-21 490.29 490.29 490.29 490.29 7.03M -2.28% +1987-12-19 501.75 501.75 501.75 501.75 7.37M 0.00% +1987-12-18 501.77 501.77 501.77 501.77 4.94M 2.10% +1987-12-17 491.47 491.47 491.47 491.47 1.41M 4.09% +1987-12-15 472.17 472.17 472.17 472.17 12.23M 1.46% +1987-12-14 465.36 465.36 465.36 465.36 8.88M -1.95% +1987-12-12 474.6 474.6 474.6 474.6 6.50M -0.07% +1987-12-11 474.93 474.93 474.93 474.93 9.91M 0.76% +1987-12-10 471.35 471.35 471.35 471.35 11.46M -1.10% +1987-12-09 476.59 476.59 476.59 476.59 7.70M 1.48% +1987-12-08 469.66 469.66 469.66 469.66 6.23M -1.94% +1987-12-07 478.97 478.97 478.97 478.97 6.61M -0.88% +1987-12-05 483.2 483.2 483.2 483.2 4.92M 0.29% +1987-12-04 481.81 481.81 481.81 481.81 7.54M -1.49% +1987-12-03 489.12 489.12 489.12 489.12 6.99M -1.12% +1987-12-02 494.64 494.64 494.64 494.64 9.51M 0.85% +1987-12-01 490.45 490.45 490.45 490.45 7.34M 3.12% +1987-11-30 475.59 475.59 475.59 475.59 6.03M 1.61% +1987-11-28 468.05 468.05 468.05 468.05 3.73M 2.49% +1987-11-27 456.68 456.68 456.68 456.68 6.72M 0.20% +1987-11-26 455.77 455.77 455.77 455.77 6.01M -2.21% +1987-11-25 466.09 466.09 466.09 466.09 5.93M 0.08% +1987-11-24 465.73 465.73 465.73 465.73 5.57M -1.93% +1987-11-23 474.89 474.89 474.89 474.89 5.10M 0.21% +1987-11-21 473.89 473.89 473.89 473.89 4.21M 0.17% +1987-11-20 473.09 473.09 473.09 473.09 6.49M -1.86% +1987-11-19 482.08 482.08 482.08 482.08 7.38M 1.54% +1987-11-18 474.78 474.78 474.78 474.78 3.55M 3.99% +1987-11-17 456.55 456.55 456.55 456.55 4.67M -0.07% +1987-11-16 456.86 456.86 456.86 456.86 2.80M -2.00% +1987-11-14 466.16 466.16 466.16 466.16 2.52M 0.88% +1987-11-13 462.09 462.09 462.09 462.09 4.06M -2.22% +1987-11-12 472.59 472.59 472.59 472.59 4.06M -2.41% +1987-11-11 484.24 484.24 484.24 484.24 3.84M -1.18% +1987-11-10 490.03 490.03 490.03 490.03 3.73M -1.65% +1987-11-09 498.26 498.26 498.26 498.26 6.14M 3.30% +1987-11-07 482.33 482.33 482.33 482.33 2.42M -0.09% +1987-11-06 482.77 482.77 482.77 482.77 2.93M -2.80% +1987-11-05 496.7 496.7 496.7 496.7 3.40M -1.15% +1987-11-04 502.47 502.47 502.47 502.47 3.04M -1.53% +1987-11-03 510.28 510.28 510.28 510.28 4.22M 0.00% +1987-11-02 510.28 510.28 510.28 510.28 3.42M 0.24% +1987-10-31 509.05 509.05 509.05 509.05 2.63M 0.81% +1987-10-30 504.96 504.96 504.96 504.96 4.53M 0.52% +1987-10-29 502.37 502.37 502.37 502.37 5.13M -0.74% +1987-10-28 506.11 506.11 506.11 506.11 4.66M -2.13% +1987-10-26 517.15 517.15 517.15 517.15 6.42M 0.19% +1987-10-24 516.15 516.15 516.15 516.15 4.46M 0.12% +1987-10-23 515.52 515.52 515.52 515.52 5.84M 0.58% +1987-10-22 512.54 512.54 512.54 512.54 4.72M 1.24% +1987-10-21 506.27 506.27 506.27 506.27 4.83M 0.37% +1987-10-20 504.38 504.38 504.38 504.38 6.90M -2.37% +1987-10-19 516.61 516.61 516.61 516.61 4.18M 0.55% +1987-10-17 513.77 513.77 513.77 513.77 2.69M -0.06% +1987-10-16 514.1 514.1 514.1 514.1 4.67M 0.89% +1987-10-15 509.59 509.59 509.59 509.59 4.40M -0.75% +1987-10-14 513.46 513.46 513.46 513.46 5.50M 0.17% +1987-10-13 512.59 512.59 512.59 512.59 4.93M -0.52% +1987-10-12 515.25 515.25 515.25 515.25 5.60M 1.19% +1987-10-10 509.21 509.21 509.21 509.21 2.48M -0.12% +1987-10-06 509.83 509.83 509.83 509.83 6.39M 2.47% +1987-10-05 497.53 497.53 497.53 497.53 4.71M 1.21% +1987-10-02 491.6 491.6 491.6 491.6 5.28M 1.29% +1987-09-30 485.35 485.35 485.35 485.35 4.83M 1.38% +1987-09-29 478.75 478.75 478.75 478.75 4.67M 0.30% +1987-09-28 477.34 477.34 477.34 477.34 5.70M -0.99% +1987-09-26 482.1 482.1 482.1 482.1 2.92M -0.25% +1987-09-25 483.31 483.31 483.31 483.31 5.18M 2.99% +1987-09-24 469.27 469.27 469.27 469.27 4.04M -3.18% +1987-09-23 484.68 484.68 484.68 484.68 4.07M -0.79% +1987-09-22 488.52 488.52 488.52 488.52 5.48M 0.81% +1987-09-21 484.59 484.59 484.59 484.59 4.60M -1.60% +1987-09-19 492.49 492.49 492.49 492.49 3.80M 0.44% +1987-09-18 490.34 490.34 490.34 490.34 5.75M -1.61% +1987-09-17 498.34 498.34 498.34 498.34 6.45M 0.09% +1987-09-16 497.9 497.9 497.9 497.9 6.95M 0.96% +1987-09-15 493.18 493.18 493.18 493.18 6.69M 0.15% +1987-09-14 492.45 492.45 492.45 492.45 4.56M 1.74% +1987-09-12 484.03 484.03 484.03 484.03 2.75M 0.06% +1987-09-11 483.75 483.75 483.75 483.75 5.73M -0.14% +1987-09-10 484.42 484.42 484.42 484.42 5.27M 1.15% +1987-09-09 478.92 478.92 478.92 478.92 4.30M 1.36% +1987-09-08 472.51 472.51 472.51 472.51 3.93M -0.19% +1987-09-07 473.4 473.4 473.4 473.4 4.14M 1.83% +1987-09-05 464.88 464.88 464.88 464.88 2.99M -0.61% +1987-09-04 467.73 467.73 467.73 467.73 4.79M -0.02% +1987-09-03 467.81 467.81 467.81 467.81 5.56M -1.56% +1987-09-02 475.2 475.2 475.2 475.2 4.42M 1.46% +1987-09-01 468.38 468.38 468.38 468.38 5.66M -1.19% +1987-08-31 474.01 474.01 474.01 474.01 4.03M 2.63% +1987-08-29 461.87 461.87 461.87 461.87 4.16M -1.16% +1987-08-28 467.31 467.31 467.31 467.31 4.72M -2.77% +1987-08-27 480.63 480.63 480.63 480.63 5.25M -0.28% +1987-08-26 481.97 481.97 481.97 481.97 5.48M -0.50% +1987-08-25 484.37 484.37 484.37 484.37 7.25M -1.35% +1987-08-24 491.01 491.01 491.01 491.01 5.49M -2.28% +1987-08-22 502.47 502.47 502.47 502.47 10.91M -0.91% +1987-08-21 507.07 507.07 507.07 507.07 8.68M 0.88% +1987-08-20 502.65 502.65 502.65 502.65 11.28M 0.38% +1987-08-19 500.73 500.73 500.73 500.73 9.80M 1.81% +1987-08-18 491.81 491.81 491.81 491.81 7.32M 0.66% +1987-08-17 488.57 488.57 488.57 488.57 6.68M 0.27% +1987-08-14 487.25 487.25 487.25 487.25 8.60M 2.21% +1987-08-13 476.71 476.71 476.71 476.71 7.67M 1.14% +1987-08-12 471.34 471.34 471.34 471.34 6.48M -0.13% +1987-08-11 471.97 471.97 471.97 471.97 5.90M -1.89% +1987-08-10 481.04 481.04 481.04 481.04 6.77M 2.59% +1987-08-08 468.89 468.89 468.89 468.89 4.05M -1.42% +1987-08-07 475.66 475.66 475.66 475.66 6.77M -2.95% +1987-08-06 490.1 490.1 490.1 490.1 7.21M -0.38% +1987-08-05 491.95 491.95 491.95 491.95 10.12M 0.87% +1987-08-04 487.72 487.72 487.72 487.72 8.50M 1.41% +1987-08-03 480.92 480.92 480.92 480.92 7.61M -0.12% +1987-08-01 481.5 481.5 481.5 481.5 4.79M -0.82% +1987-07-31 485.48 485.48 485.48 485.48 8.94M 0.38% +1987-07-30 483.64 483.64 483.64 483.64 8.63M 1.82% +1987-07-29 474.98 474.98 474.98 474.98 8.18M 0.29% +1987-07-28 473.59 473.59 473.59 473.59 8.65M 1.41% +1987-07-27 467.02 467.02 467.02 467.02 6.01M 0.14% +1987-07-25 466.38 466.38 466.38 466.38 5.88M 0.57% +1987-07-24 463.73 463.73 463.73 463.73 7.00M 0.66% +1987-07-23 460.71 460.71 460.71 460.71 6.01M -0.60% +1987-07-22 463.51 463.51 463.51 463.51 7.29M -0.25% +1987-07-21 464.68 464.68 464.68 464.68 6.00M 0.00% +1987-07-20 464.7 464.7 464.7 464.7 7.53M 0.04% +1987-07-18 464.51 464.51 464.51 464.51 5.41M 0.82% +1987-07-16 460.72 460.72 460.72 460.72 8.51M 0.39% +1987-07-15 458.93 458.93 458.93 458.93 7.75M -1.79% +1987-07-14 467.3 467.3 467.3 467.3 9.94M 0.38% +1987-07-13 465.51 465.51 465.51 465.51 9.95M -0.17% +1987-07-11 466.32 466.32 466.32 466.32 7.41M 2.86% +1987-07-10 453.36 453.36 453.36 453.36 8.62M 2.80% +1987-07-09 441.02 441.02 441.02 441.02 9.60M 1.03% +1987-07-08 436.52 436.52 436.52 436.52 10.23M 0.68% +1987-07-07 433.59 433.59 433.59 433.59 10.31M 1.51% +1987-07-06 427.15 427.15 427.15 427.15 8.69M 1.18% +1987-07-04 422.16 422.16 422.16 422.16 6.35M 1.64% +1987-07-03 415.33 415.33 415.33 415.33 7.72M 1.05% +1987-07-02 411.03 411.03 411.03 411.03 6.78M -0.22% +1987-07-01 411.94 411.94 411.94 411.94 8.76M 0.04% +1987-06-30 411.76 411.76 411.76 411.76 6.11M 1.90% +1987-06-29 404.1 404.1 404.1 404.1 4.03M 4.31% +1987-06-27 387.42 387.42 387.42 387.42 3.43M 1.39% +1987-06-26 382.1 382.1 382.1 382.1 3.46M 0.32% +1987-06-25 380.9 380.9 380.9 380.9 3.25M -1.83% +1987-06-24 388.02 388.02 388.02 388.02 3.88M 0.07% +1987-06-23 387.75 387.75 387.75 387.75 4.50M 0.53% +1987-06-22 385.7 385.7 385.7 385.7 4.47M 1.23% +1987-06-20 381.01 381.01 381.01 381.01 2.41M 0.74% +1987-06-19 378.21 378.21 378.21 378.21 4.23M -2.55% +1987-06-18 388.11 388.11 388.11 388.11 5.74M 2.18% +1987-06-17 379.82 379.82 379.82 379.82 4.53M -1.61% +1987-06-16 386.03 386.03 386.03 386.03 5.02M -0.96% +1987-06-15 389.77 389.77 389.77 389.77 5.29M 0.98% +1987-06-13 385.97 385.97 385.97 385.97 3.10M -1.66% +1987-06-12 392.5 392.5 392.5 392.5 6.81M 0.12% +1987-06-11 392.03 392.03 392.03 392.03 6.76M 0.85% +1987-06-10 388.73 388.73 388.73 388.73 7.18M 0.50% +1987-06-09 386.78 386.78 386.78 386.78 5.98M 0.74% +1987-06-08 383.93 383.93 383.93 383.93 4.83M -0.27% +1987-06-05 384.96 384.96 384.96 384.96 5.88M 0.29% +1987-06-04 383.85 383.85 383.85 383.85 4.71M 0.55% +1987-06-03 381.76 381.76 381.76 381.76 4.98M -0.40% +1987-06-02 383.3 383.3 383.3 383.3 3.87M -1.07% +1987-06-01 387.44 387.44 387.44 387.44 5.06M -0.14% +1987-05-30 387.99 387.99 387.99 387.99 3.88M 0.99% +1987-05-29 384.19 384.19 384.19 384.19 6.84M 1.69% +1987-05-28 377.8 377.8 377.8 377.8 5.37M -3.21% +1987-05-27 390.34 390.34 390.34 390.34 7.35M -1.46% +1987-05-26 396.12 396.12 396.12 396.12 7.52M -0.38% +1987-05-25 397.62 397.62 397.62 397.62 6.69M 0.08% +1987-05-23 397.31 397.31 397.31 397.31 5.78M 0.67% +1987-05-22 394.68 394.68 394.68 394.68 7.93M 0.59% +1987-05-21 392.35 392.35 392.35 392.35 7.08M 0.03% +1987-05-20 392.22 392.22 392.22 392.22 7.39M 0.23% +1987-05-19 391.33 391.33 391.33 391.33 7.80M 0.94% +1987-05-18 387.68 387.68 387.68 387.68 6.37M 0.30% +1987-05-16 386.52 386.52 386.52 386.52 3.84M 0.09% +1987-05-15 386.19 386.19 386.19 386.19 6.03M 0.71% +1987-05-14 383.46 383.46 383.46 383.46 4.93M -0.50% +1987-05-13 385.39 385.39 385.39 385.39 5.95M -0.32% +1987-05-12 386.64 386.64 386.64 386.64 5.05M 1.16% +1987-05-11 382.2 382.2 382.2 382.2 3.62M -0.21% +1987-05-09 383 383 383 383 3.63M 1.24% +1987-05-08 378.31 378.31 378.31 378.31 4.57M 1.44% +1987-05-07 372.93 372.93 372.93 372.93 3.89M 0.91% +1987-05-06 369.56 369.56 369.56 369.56 3.08M 1.17% +1987-05-04 365.29 365.29 365.29 365.29 2.64M -0.11% +1987-05-02 365.68 365.68 365.68 365.68 2.25M 0.31% +1987-05-01 364.55 364.55 364.55 364.55 4.07M 1.65% +1987-04-30 358.63 358.63 358.63 358.63 2.86M 2.62% +1987-04-29 349.49 349.49 349.49 349.49 2.17M -0.46% +1987-04-28 351.1 351.1 351.1 351.1 2.40M -1.34% +1987-04-27 355.86 355.86 355.86 355.86 2.53M -0.42% +1987-04-25 357.36 357.36 357.36 357.36 1.65M -1.08% +1987-04-24 361.27 361.27 361.27 361.27 3.79M -0.91% +1987-04-23 364.59 364.59 364.59 364.59 3.55M 0.12% +1987-04-22 364.16 364.16 364.16 364.16 4.88M 0.78% +1987-04-21 361.34 361.34 361.34 361.34 4.51M 1.51% +1987-04-20 355.98 355.98 355.98 355.98 3.88M -0.43% +1987-04-18 357.51 357.51 357.51 357.51 2.34M -0.73% +1987-04-17 360.14 360.14 360.14 360.14 3.53M -0.31% +1987-04-16 361.25 361.25 361.25 361.25 4.27M -0.07% +1987-04-15 361.52 361.52 361.52 361.52 3.07M -0.62% +1987-04-14 363.78 363.78 363.78 363.78 3.45M -1.12% +1987-04-13 367.91 367.91 367.91 367.91 4.58M 1.21% +1987-04-11 363.52 363.52 363.52 363.52 2.65M -1.63% +1987-04-10 369.55 369.55 369.55 369.55 6.67M -1.21% +1987-04-09 374.09 374.09 374.09 374.09 5.96M -0.33% +1987-04-08 375.33 375.33 375.33 375.33 4.78M -3.82% +1987-04-07 390.24 390.24 390.24 390.24 7.40M -0.97% +1987-04-06 394.08 394.08 394.08 394.08 9.76M 1.77% +1987-04-04 387.24 387.24 387.24 387.24 5.88M 0.98% +1987-04-03 383.48 383.48 383.48 383.48 5.33M -3.82% +1987-04-02 398.72 398.72 398.72 398.72 8.57M 0.46% +1987-04-01 396.9 396.9 396.9 396.9 6.42M -2.03% +1987-03-31 405.13 405.13 405.13 405.13 11.78M 2.03% +1987-03-30 397.06 397.06 397.06 397.06 10.02M 1.99% +1987-03-28 389.32 389.32 389.32 389.32 5.39M -1.28% +1987-03-27 394.38 394.38 394.38 394.38 9.62M 0.25% +1987-03-26 393.41 393.41 393.41 393.41 9.79M 2.30% +1987-03-25 384.57 384.57 384.57 384.57 10.18M 1.18% +1987-03-24 380.08 380.08 380.08 380.08 10.60M 0.71% +1987-03-23 377.39 377.39 377.39 377.39 9.50M 2.10% +1987-03-21 369.62 369.62 369.62 369.62 6.15M 0.39% +1987-03-20 368.17 368.17 368.17 368.17 11.43M 0.77% +1987-03-19 365.36 365.36 365.36 365.36 10.43M 1.15% +1987-03-18 361.2 361.2 361.2 361.2 8.88M -0.22% +1987-03-17 361.98 361.98 361.98 361.98 8.48M -0.58% +1987-03-16 364.1 364.1 364.1 364.1 8.62M 1.39% +1987-03-14 359.11 359.11 359.11 359.11 5.92M 1.07% +1987-03-13 355.31 355.31 355.31 355.31 8.90M 0.63% +1987-03-12 353.09 353.09 353.09 353.09 8.63M 0.36% +1987-03-11 351.81 351.81 351.81 351.81 6.75M 0.95% +1987-03-09 348.5 348.5 348.5 348.5 5.82M 0.00% +1987-03-07 348.5 348.5 348.5 348.5 4.58M -0.57% +1987-03-06 350.51 350.51 350.51 350.51 5.95M 1.21% +1987-03-05 346.31 346.31 346.31 346.31 6.74M 0.66% +1987-03-04 344.04 344.04 344.04 344.04 6.19M 1.33% +1987-03-03 339.52 339.52 339.52 339.52 6.40M 0.49% +1987-03-02 337.85 337.85 337.85 337.85 5.35M 0.86% +1987-02-28 334.98 334.98 334.98 334.98 4.03M 0.72% +1987-02-27 332.58 332.58 332.58 332.58 5.49M 0.75% +1987-02-26 330.11 330.11 330.11 330.11 5.71M 0.20% +1987-02-25 329.45 329.45 329.45 329.45 5.47M 1.13% +1987-02-24 325.78 325.78 325.78 325.78 4.71M 0.58% +1987-02-23 323.9 323.9 323.9 323.9 4.54M -0.33% +1987-02-21 324.96 324.96 324.96 324.96 3.61M 0.51% +1987-02-20 323.32 323.32 323.32 323.32 4.09M 0.98% +1987-02-19 320.17 320.17 320.17 320.17 4.22M 0.82% +1987-02-18 317.57 317.57 317.57 317.57 4.32M 0.79% +1987-02-17 315.07 315.07 315.07 315.07 4.49M -0.91% +1987-02-16 317.96 317.96 317.96 317.96 5.31M -0.75% +1987-02-14 320.37 320.37 320.37 320.37 4.91M 0.13% +1987-02-13 319.97 319.97 319.97 319.97 5.90M 1.72% +1987-02-12 314.56 314.56 314.56 314.56 5.45M -2.05% +1987-02-11 321.13 321.13 321.13 321.13 5.70M 1.05% +1987-02-10 317.8 317.8 317.8 317.8 5.54M -1.53% +1987-02-09 322.74 322.74 322.74 322.74 6.37M 0.31% +1987-02-07 321.73 321.73 321.73 321.73 3.34M 1.90% +1987-02-06 315.74 315.74 315.74 315.74 5.22M 0.26% +1987-02-05 314.92 314.92 314.92 314.92 5.61M 1.09% +1987-02-04 311.52 311.52 311.52 311.52 4.55M 1.96% +1987-02-03 305.52 305.52 305.52 305.52 3.75M -1.71% +1987-02-02 310.83 310.83 310.83 310.83 4.73M 0.20% +1987-01-31 310.22 310.22 310.22 310.22 3.58M 1.37% +1987-01-30 306.02 306.02 306.02 306.02 3.45M 1.48% +1987-01-28 301.56 301.56 301.56 301.56 3.84M 0.92% +1987-01-27 298.8 298.8 298.8 298.8 3.56M 0.49% +1987-01-26 297.35 297.35 297.35 297.35 3.71M 0.52% +1987-01-24 295.8 295.8 295.8 295.8 2.08M -0.83% +1987-01-23 298.27 298.27 298.27 298.27 4.03M -1.43% +1987-01-22 302.59 302.59 302.59 302.59 4.47M 0.22% +1987-01-21 301.93 301.93 301.93 301.93 5.28M 0.67% +1987-01-20 299.91 299.91 299.91 299.91 3.97M 2.86% +1987-01-19 291.57 291.57 291.57 291.57 3.72M -0.82% +1987-01-17 293.99 293.99 293.99 293.99 3.12M 0.76% +1987-01-16 291.77 291.77 291.77 291.77 3.85M 1.19% +1987-01-15 288.35 288.35 288.35 288.35 5.19M 0.00% +1987-01-14 288.35 288.35 288.35 288.35 4.58M 2.69% +1987-01-13 280.79 280.79 280.79 280.79 4.33M 1.51% +1987-01-12 276.61 276.61 276.61 276.61 3.13M 1.71% +1987-01-10 271.97 271.97 271.97 271.97 2.22M -0.81% +1987-01-09 274.18 274.18 274.18 274.18 2.86M 0.29% +1987-01-08 273.4 273.4 273.4 273.4 3.55M -0.54% +1987-01-07 274.89 274.89 274.89 274.89 2.48M 3.40% +1987-01-06 265.85 265.85 265.85 265.85 1.51M 0.39% +1987-01-05 264.82 264.82 264.82 264.82 382.00K -2.86% +1986-12-26 272.61 272.61 272.61 272.61 4.62M 0.84% +1986-12-24 270.35 270.35 270.35 270.35 3.28M 1.47% +1986-12-23 266.43 266.43 266.43 266.43 2.88M -1.80% +1986-12-22 271.31 271.31 271.31 271.31 3.05M -0.48% +1986-12-20 272.62 272.62 272.62 272.62 2.10M 0.22% +1986-12-19 272.03 272.03 272.03 272.03 3.08M -1.55% +1986-12-18 276.3 276.3 276.3 276.3 3.92M -0.38% +1986-12-17 277.35 277.35 277.35 277.35 3.32M 0.14% +1986-12-16 276.97 276.97 276.97 276.97 4.29M -0.01% +1986-12-15 277 277 277 277 3.95M 0.42% +1986-12-13 275.84 275.84 275.84 275.84 2.71M 0.38% +1986-12-12 274.8 274.8 274.8 274.8 4.21M 0.13% +1986-12-11 274.43 274.43 274.43 274.43 3.29M 1.98% +1986-12-10 269.09 269.09 269.09 269.09 2.88M 0.84% +1986-12-09 266.84 266.84 266.84 266.84 3.13M -1.44% +1986-12-08 270.73 270.73 270.73 270.73 2.88M -0.46% +1986-12-06 271.99 271.99 271.99 271.99 1.79M 0.44% +1986-12-05 270.79 270.79 270.79 270.79 2.61M -1.66% +1986-12-04 275.37 275.37 275.37 275.37 3.43M 0.18% +1986-12-03 274.87 274.87 274.87 274.87 4.25M -1.72% +1986-12-02 279.67 279.67 279.67 279.67 4.70M 1.64% +1986-12-01 275.15 275.15 275.15 275.15 4.08M 2.29% +1986-11-29 268.98 268.98 268.98 268.98 2.24M 0.93% +1986-11-28 266.5 266.5 266.5 266.5 2.53M 0.92% +1986-11-27 264.08 264.08 264.08 264.08 3.77M -0.93% +1986-11-26 266.56 266.56 266.56 266.56 2.85M 1.37% +1986-11-25 262.96 262.96 262.96 262.96 2.61M -1.15% +1986-11-24 266.01 266.01 266.01 266.01 2.58M -1.18% +1986-11-22 269.18 269.18 269.18 269.18 2.84M 1.61% +1986-11-21 264.91 264.91 264.91 264.91 3.70M 1.55% +1986-11-20 260.87 260.87 260.87 260.87 3.79M 0.64% +1986-11-19 259.21 259.21 259.21 259.21 3.03M 0.81% +1986-11-18 257.13 257.13 257.13 257.13 2.54M -0.39% +1986-11-17 258.13 258.13 258.13 258.13 4.05M 1.63% +1986-11-15 253.98 253.98 253.98 253.98 1.96M 0.54% +1986-11-14 252.61 252.61 252.61 252.61 2.73M 0.59% +1986-11-13 251.14 251.14 251.14 251.14 2.31M 0.11% +1986-11-12 250.86 250.86 250.86 250.86 2.10M 1.34% +1986-11-11 247.54 247.54 247.54 247.54 1.99M -1.53% +1986-11-10 251.39 251.39 251.39 251.39 2.75M -1.02% +1986-11-08 253.97 253.97 253.97 253.97 1.98M 0.40% +1986-11-07 252.96 252.96 252.96 252.96 2.60M 1.49% +1986-11-06 249.25 249.25 249.25 249.25 2.79M -0.95% +1986-11-05 251.65 251.65 251.65 251.65 2.96M 0.23% +1986-11-04 251.08 251.08 251.08 251.08 3.45M 0.58% +1986-11-03 249.63 249.63 249.63 249.63 3.02M 2.14% +1986-11-01 244.41 244.41 244.41 244.41 1.49M 1.50% +1986-10-31 240.79 240.79 240.79 240.79 2.15M 0.12% +1986-10-30 240.49 240.49 240.49 240.49 2.60M -1.31% +1986-10-29 243.68 243.68 243.68 243.68 2.70M 2.54% +1986-10-28 237.65 237.65 237.65 237.65 1.91M 2.25% +1986-10-27 232.42 232.42 232.42 232.42 1.33M 0.90% +1986-10-25 230.34 230.34 230.34 230.34 912.00K 1.96% +1986-10-24 225.91 225.91 225.91 225.91 1.66M -2.74% +1986-10-23 232.28 232.28 232.28 232.28 1.51M -2.13% +1986-10-22 237.34 237.34 237.34 237.34 1.76M -1.59% +1986-10-21 241.17 241.17 241.17 241.17 1.21M -0.24% +1986-10-20 241.74 241.74 241.74 241.74 963.00K 1.46% +1986-10-18 238.27 238.27 238.27 238.27 725.00K 0.32% +1986-10-17 237.5 237.5 237.5 237.5 1.66M -0.15% +1986-10-16 237.85 237.85 237.85 237.85 1.72M -3.06% +1986-10-15 245.36 245.36 245.36 245.36 1.32M -1.49% +1986-10-14 249.06 249.06 249.06 249.06 1.30M -1.30% +1986-10-13 252.33 252.33 252.33 252.33 1.38M -0.21% +1986-10-11 252.86 252.86 252.86 252.86 845.00K -0.39% +1986-10-10 253.85 253.85 253.85 253.85 1.40M -0.94% +1986-10-08 256.25 256.25 256.25 256.25 1.67M -0.84% +1986-10-07 258.43 258.43 258.43 258.43 1.51M 1.52% +1986-10-06 254.55 254.55 254.55 254.55 1.27M 0.36% +1986-10-04 253.64 253.64 253.64 253.64 1.10M 0.04% +1986-10-02 253.54 253.54 253.54 253.54 2.93M 0.04% +1986-09-30 253.45 253.45 253.45 253.45 1.46M 0.42% +1986-09-29 252.39 252.39 252.39 252.39 1.70M -1.34% +1986-09-27 255.83 255.83 255.83 255.83 2.55M -1.06% +1986-09-26 258.58 258.58 258.58 258.58 1.99M -0.53% +1986-09-25 259.95 259.95 259.95 259.95 2.17M 0.27% +1986-09-24 259.24 259.24 259.24 259.24 1.95M -0.33% +1986-09-23 260.09 260.09 260.09 260.09 2.13M -1.11% +1986-09-22 263 263 263 263 1.22M -1.11% +1986-09-20 265.94 265.94 265.94 265.94 1.97M -0.10% +1986-09-17 266.2 266.2 266.2 266.2 2.47M 0.00% +1986-09-16 266.19 266.19 266.19 266.19 1.69M 1.09% +1986-09-15 263.33 263.33 263.33 263.33 1.95M 0.24% +1986-09-13 262.69 262.69 262.69 262.69 2.54M -0.86% +1986-09-12 264.97 264.97 264.97 264.97 2.70M -1.21% +1986-09-11 268.21 268.21 268.21 268.21 2.36M 0.58% +1986-09-10 266.67 266.67 266.67 266.67 2.65M -0.14% +1986-09-09 267.05 267.05 267.05 267.05 1.77M 1.37% +1986-09-08 263.44 263.44 263.44 263.44 1.59M 0.88% +1986-09-06 261.14 261.14 261.14 261.14 2.12M 0.52% +1986-09-05 259.78 259.78 259.78 259.78 1.60M -0.52% +1986-09-04 261.13 261.13 261.13 261.13 1.88M -0.89% +1986-09-03 263.48 263.48 263.48 263.48 1.70M 0.00% +1986-09-02 263.48 263.48 263.48 263.48 1.50M 0.43% +1986-09-01 262.34 262.34 262.34 262.34 1.35M -0.87% +1986-08-30 264.64 264.64 264.64 264.64 1.35M -0.05% +1986-08-29 264.78 264.78 264.78 264.78 1.94M 0.63% +1986-08-28 263.11 263.11 263.11 263.11 2.36M -1.30% +1986-08-27 266.58 266.58 266.58 266.58 2.83M 0.53% +1986-08-26 265.18 265.18 265.18 265.18 3.21M -1.42% +1986-08-25 269 269 269 269 3.01M -1.10% +1986-08-23 271.99 271.99 271.99 271.99 2.03M -0.32% +1986-08-22 272.86 272.86 272.86 272.86 3.17M 0.50% +1986-08-21 271.51 271.51 271.51 271.51 3.46M -0.90% +1986-08-20 273.97 273.97 273.97 273.97 3.06M 0.44% +1986-08-19 272.78 272.78 272.78 272.78 2.99M 1.50% +1986-08-18 268.76 268.76 268.76 268.76 2.50M -0.95% +1986-08-16 271.33 271.33 271.33 271.33 2.19M 0.98% +1986-08-14 268.69 268.69 268.69 268.69 2.63M 0.75% +1986-08-13 266.69 266.69 266.69 266.69 2.32M 0.30% +1986-08-12 265.9 265.9 265.9 265.9 2.30M -0.68% +1986-08-11 267.73 267.73 267.73 267.73 2.02M 0.16% +1986-08-09 267.29 267.29 267.29 267.29 1.93M -0.22% +1986-08-08 267.87 267.87 267.87 267.87 2.63M 1.85% +1986-08-07 263.01 263.01 263.01 263.01 2.78M 0.19% +1986-08-06 262.51 262.51 262.51 262.51 3.06M -2.19% +1986-08-05 268.4 268.4 268.4 268.4 3.49M -0.92% +1986-08-04 270.89 270.89 270.89 270.89 3.41M -0.17% +1986-08-02 271.35 271.35 271.35 271.35 2.28M 1.42% +1986-08-01 267.56 267.56 267.56 267.56 3.47M -2.26% +1986-07-31 273.75 273.75 273.75 273.75 4.73M -0.15% +1986-07-30 274.15 274.15 274.15 274.15 4.12M -0.02% +1986-07-29 274.2 274.2 274.2 274.2 5.31M 0.68% +1986-07-28 272.35 272.35 272.35 272.35 4.97M 1.03% +1986-07-26 269.58 269.58 269.58 269.58 3.58M 1.33% +1986-07-25 266.03 266.03 266.03 266.03 4.76M -0.25% +1986-07-24 266.69 266.69 266.69 266.69 5.18M 1.03% +1986-07-23 263.97 263.97 263.97 263.97 4.21M 2.57% +1986-07-22 257.35 257.35 257.35 257.35 2.89M 1.26% +1986-07-21 254.14 254.14 254.14 254.14 1.84M 0.45% +1986-07-19 253.01 253.01 253.01 253.01 1.42M -0.13% +1986-07-18 253.33 253.33 253.33 253.33 2.78M -0.11% +1986-07-16 253.62 253.62 253.62 253.62 3.14M -1.04% +1986-07-15 256.28 256.28 256.28 256.28 4.23M 0.03% +1986-07-14 256.21 256.21 256.21 256.21 3.49M -0.03% +1986-07-12 256.28 256.28 256.28 256.28 2.48M 0.86% +1986-07-11 254.1 254.1 254.1 254.1 3.34M -1.04% +1986-07-10 256.78 256.78 256.78 256.78 5.35M -0.24% +1986-07-09 257.4 257.4 257.4 257.4 5.01M 1.40% +1986-07-08 253.85 253.85 253.85 253.85 5.28M -3.26% +1986-07-07 262.41 262.41 262.41 262.41 7.57M 0.03% +1986-07-05 262.32 262.32 262.32 262.32 4.19M 1.20% +1986-07-04 259.22 259.22 259.22 259.22 6.92M 1.04% +1986-07-03 256.54 256.54 256.54 256.54 6.04M 1.27% +1986-07-02 253.32 253.32 253.32 253.32 4.26M 1.60% +1986-07-01 249.32 249.32 249.32 249.32 3.02M 2.45% +1986-06-30 243.36 243.36 243.36 243.36 2.94M -0.08% +1986-06-28 243.56 243.56 243.56 243.56 2.32M -1.92% +1986-06-27 248.33 248.33 248.33 248.33 6.24M -0.94% +1986-06-26 250.68 250.68 250.68 250.68 8.17M 1.01% +1986-06-25 248.18 248.18 248.18 248.18 5.68M 0.80% +1986-06-24 246.2 246.2 246.2 246.2 5.24M -0.38% +1986-06-23 247.15 247.15 247.15 247.15 4.60M 0.68% +1986-06-21 245.47 245.47 245.47 245.47 3.59M 1.43% +1986-06-20 242 242 242 242 4.17M 0.25% +1986-06-19 241.4 241.4 241.4 241.4 6.65M -0.86% +1986-06-18 243.49 243.49 243.49 243.49 5.41M 0.16% +1986-06-17 243.11 243.11 243.11 243.11 6.04M 1.10% +1986-06-16 240.46 240.46 240.46 240.46 4.81M 0.65% +1986-06-14 238.91 238.91 238.91 238.91 3.15M 0.55% +1986-06-13 237.61 237.61 237.61 237.61 5.20M 0.30% +1986-06-12 236.9 236.9 236.9 236.9 5.24M 0.25% +1986-06-11 236.32 236.32 236.32 236.32 5.22M 1.18% +1986-06-10 233.56 233.56 233.56 233.56 3.91M 2.18% +1986-06-09 228.57 228.57 228.57 228.57 3.11M -0.82% +1986-06-07 230.45 230.45 230.45 230.45 3.08M 0.09% +1986-06-05 230.25 230.25 230.25 230.25 4.63M 0.74% +1986-06-04 228.57 228.57 228.57 228.57 3.98M 0.78% +1986-06-03 226.79 226.79 226.79 226.79 3.13M -2.18% +1986-06-02 231.85 231.85 231.85 231.85 4.32M 0.34% +1986-05-31 231.06 231.06 231.06 231.06 4.38M 0.69% +1986-05-30 229.47 229.47 229.47 229.47 6.91M 2.10% +1986-05-29 224.74 224.74 224.74 224.74 6.05M 1.10% +1986-05-28 222.29 222.29 222.29 222.29 6.85M 1.01% +1986-05-27 220.06 220.06 220.06 220.06 5.60M 0.92% +1986-05-26 218.05 218.05 218.05 218.05 4.74M 1.26% +1986-05-24 215.33 215.33 215.33 215.33 2.50M 1.38% +1986-05-23 212.4 212.4 212.4 212.4 4.91M -0.12% +1986-05-22 212.66 212.66 212.66 212.66 4.68M 1.00% +1986-05-21 210.55 210.55 210.55 210.55 5.13M 0.65% +1986-05-20 209.18 209.18 209.18 209.18 4.20M 0.79% +1986-05-19 207.54 207.54 207.54 207.54 3.59M 1.65% +1986-05-17 204.17 204.17 204.17 204.17 1.21M 0.96% +1986-05-15 202.23 202.23 202.23 202.23 1.90M -0.20% +1986-05-14 202.63 202.63 202.63 202.63 2.50M 1.27% +1986-05-13 200.08 200.08 200.08 200.08 1.84M 0.08% +1986-05-12 199.92 199.92 199.92 199.92 1.67M -0.02% +1986-05-10 199.95 199.95 199.95 199.95 1.31M 0.91% +1986-05-09 198.14 198.14 198.14 198.14 2.20M -1.18% +1986-05-08 200.51 200.51 200.51 200.51 1.94M -0.73% +1986-05-07 201.98 201.98 201.98 201.98 2.28M -0.30% +1986-05-06 202.58 202.58 202.58 202.58 1.47M -1.09% +1986-05-03 204.81 204.81 204.81 204.81 1.71M -0.61% +1986-05-02 206.06 206.06 206.06 206.06 4.71M 1.57% +1986-05-01 202.88 202.88 202.88 202.88 2.81M -0.01% +1986-04-30 202.91 202.91 202.91 202.91 3.17M 1.15% +1986-04-29 200.61 200.61 200.61 200.61 2.90M -0.56% +1986-04-28 201.73 201.73 201.73 201.73 3.87M 1.15% +1986-04-26 199.44 199.44 199.44 199.44 2.96M 3.13% +1986-04-25 193.39 193.39 193.39 193.39 4.46M -0.14% +1986-04-24 193.67 193.67 193.67 193.67 3.11M -4.52% +1986-04-23 202.83 202.83 202.83 202.83 3.05M -2.78% +1986-04-22 208.63 208.63 208.63 208.63 3.02M 0.87% +1986-04-21 206.84 206.84 206.84 206.84 3.43M -1.17% +1986-04-19 209.28 209.28 209.28 209.28 3.23M -2.47% +1986-04-18 214.57 214.57 214.57 214.57 8.20M -1.12% +1986-04-17 217 217 217 217 7.89M 0.03% +1986-04-16 216.94 216.94 216.94 216.94 9.39M 0.22% +1986-04-15 216.46 216.46 216.46 216.46 7.60M 2.35% +1986-04-14 211.48 211.48 211.48 211.48 5.17M 0.23% +1986-04-12 210.99 210.99 210.99 210.99 5.17M 0.28% +1986-04-11 210.4 210.4 210.4 210.4 7.86M 1.55% +1986-04-10 207.19 207.19 207.19 207.19 6.27M 1.42% +1986-04-09 204.29 204.29 204.29 204.29 4.86M 0.15% +1986-04-08 203.98 203.98 203.98 203.98 4.85M -0.66% +1986-04-07 205.34 205.34 205.34 205.34 4.95M -0.53% +1986-04-04 206.44 206.44 206.44 206.44 6.77M 1.79% +1986-04-03 202.8 202.8 202.8 202.8 10.04M -0.18% +1986-04-02 203.16 203.16 203.16 203.16 8.17M 1.50% +1986-04-01 200.15 200.15 200.15 200.15 8.23M 0.20% +1986-03-31 199.76 199.76 199.76 199.76 5.72M 0.43% +1986-03-29 198.9 198.9 198.9 198.9 4.15M 1.52% +1986-03-28 195.92 195.92 195.92 195.92 7.70M 0.24% +1986-03-27 195.45 195.45 195.45 195.45 7.07M 0.91% +1986-03-26 193.69 193.69 193.69 193.69 4.17M 0.93% +1986-03-25 191.91 191.91 191.91 191.91 4.31M -0.21% +1986-03-24 192.31 192.31 192.31 192.31 5.09M 1.16% +1986-03-22 190.1 190.1 190.1 190.1 4.05M 1.02% +1986-03-21 188.18 188.18 188.18 188.18 6.61M 1.69% +1986-03-20 185.06 185.06 185.06 185.06 4.36M 0.74% +1986-03-19 183.7 183.7 183.7 183.7 3.68M 0.38% +1986-03-18 183 183 183 183 3.39M -1.35% +1986-03-17 185.51 185.51 185.51 185.51 3.63M 0.06% +1986-03-15 185.4 185.4 185.4 185.4 3.27M 1.49% +1986-03-14 182.67 182.67 182.67 182.67 5.04M 0.54% +1986-03-13 181.68 181.68 181.68 181.68 4.85M -0.45% +1986-03-12 182.51 182.51 182.51 182.51 4.96M -3.20% +1986-03-11 188.54 188.54 188.54 188.54 7.58M 2.25% +1986-03-08 184.39 184.39 184.39 184.39 3.89M -2.03% +1986-03-07 188.21 188.21 188.21 188.21 10.65M 1.80% +1986-03-06 184.88 184.88 184.88 184.88 10.50M 0.48% +1986-03-05 183.99 183.99 183.99 183.99 6.67M 1.43% +1986-03-04 181.39 181.39 181.39 181.39 7.33M 1.15% +1986-03-03 179.33 179.33 179.33 179.33 5.57M 1.94% +1986-02-28 175.91 175.91 175.91 175.91 4.53M 0.90% +1986-02-27 174.34 174.34 174.34 174.34 4.00M -0.55% +1986-02-26 175.31 175.31 175.31 175.31 4.88M -1.24% +1986-02-25 177.51 177.51 177.51 177.51 6.23M -0.15% +1986-02-24 177.78 177.78 177.78 177.78 5.66M 1.67% +1986-02-22 174.86 174.86 174.86 174.86 4.00M 0.16% +1986-02-21 174.58 174.58 174.58 174.58 6.00M 1.19% +1986-02-20 172.53 172.53 172.53 172.53 5.20M 1.54% +1986-02-19 169.91 169.91 169.91 169.91 4.87M 0.41% +1986-02-18 169.21 169.21 169.21 169.21 4.51M 0.73% +1986-02-17 167.99 167.99 167.99 167.99 3.48M 1.35% +1986-02-15 165.75 165.75 165.75 165.75 1.44M -0.23% +1986-02-14 166.13 166.13 166.13 166.13 3.92M -0.72% +1986-02-13 167.34 167.34 167.34 167.34 4.47M 0.74% +1986-02-12 166.11 166.11 166.11 166.11 4.39M 0.51% +1986-02-11 165.27 165.27 165.27 165.27 3.61M -0.49% +1986-02-10 166.09 166.09 166.09 166.09 3.73M 0.21% +1986-02-08 165.74 165.74 165.74 165.74 3.17M 0.38% +1986-02-07 165.11 165.11 165.11 165.11 5.13M 0.65% +1986-02-06 164.04 164.04 164.04 164.04 4.93M 1.43% +1986-02-05 161.73 161.73 161.73 161.73 3.13M -0.65% +1986-02-04 162.79 162.79 162.79 162.79 3.39M -0.39% +1986-02-03 163.43 163.43 163.43 163.43 3.51M 0.60% +1986-02-01 162.45 162.45 162.45 162.45 2.52M 1.27% +1986-01-31 160.42 160.42 160.42 160.42 3.90M 0.72% +1986-01-30 159.27 159.27 159.27 159.27 3.60M 0.80% +1986-01-29 158.01 158.01 158.01 158.01 3.07M -0.08% +1986-01-28 158.13 158.13 158.13 158.13 3.65M 1.19% +1986-01-27 156.27 156.27 156.27 156.27 2.43M 0.46% +1986-01-25 155.55 155.55 155.55 155.55 1.78M 1.10% +1986-01-24 153.85 153.85 153.85 153.85 2.40M -0.16% +1986-01-23 154.1 154.1 154.1 154.1 1.90M -0.46% +1986-01-22 154.81 154.81 154.81 154.81 1.88M -0.13% +1986-01-21 155.01 155.01 155.01 155.01 1.76M -1.00% +1986-01-20 156.57 156.57 156.57 156.57 1.44M 0.06% +1986-01-18 156.47 156.47 156.47 156.47 1.07M -0.53% +1986-01-17 157.3 157.3 157.3 157.3 1.49M 1.26% +1986-01-16 155.34 155.34 155.34 155.34 1.52M -0.33% +1986-01-15 155.86 155.86 155.86 155.86 2.14M -0.88% +1986-01-14 157.25 157.25 157.25 157.25 2.44M -1.68% +1986-01-13 159.93 159.93 159.93 159.93 2.89M -0.17% +1986-01-11 160.21 160.21 160.21 160.21 2.64M 0.41% +1986-01-10 159.56 159.56 159.56 159.56 4.09M 0.08% +1986-01-09 159.43 159.43 159.43 159.43 4.19M -0.01% +1986-01-08 159.45 159.45 159.45 159.45 3.62M 1.06% +1986-01-07 157.78 157.78 157.78 157.78 3.07M -0.75% +1986-01-06 158.97 158.97 158.97 158.97 2.39M -1.51% +1986-01-04 161.4 161.4 161.4 161.4 1.41M -1.21% +1985-12-26 163.37 163.37 163.37 163.37 7.25M 0.47% +1985-12-24 162.61 162.61 162.61 162.61 5.75M 1.61% +1985-12-23 160.04 160.04 160.04 160.04 5.45M 1.11% +1985-12-21 158.29 158.29 158.29 158.29 3.58M 1.19% +1985-12-20 156.43 156.43 156.43 156.43 3.90M 0.18% +1985-12-19 156.15 156.15 156.15 156.15 3.65M -0.23% +1985-12-18 156.51 156.51 156.51 156.51 4.09M -0.73% +1985-12-17 157.66 157.66 157.66 157.66 3.93M -1.10% +1985-12-16 159.41 159.41 159.41 159.41 3.22M 0.85% +1985-12-14 158.07 158.07 158.07 158.07 3.37M -0.73% +1985-12-13 159.24 159.24 159.24 159.24 5.99M 0.68% +1985-12-12 158.17 158.17 158.17 158.17 5.05M 0.37% +1985-12-11 157.59 157.59 157.59 157.59 5.97M 1.32% +1985-12-10 155.54 155.54 155.54 155.54 3.84M 1.33% +1985-12-09 153.5 153.5 153.5 153.5 3.08M 0.52% +1985-12-07 152.71 152.71 152.71 152.71 2.17M -0.44% +1985-12-06 153.39 153.39 153.39 153.39 4.16M 0.37% +1985-12-05 152.83 152.83 152.83 152.83 5.28M 1.01% +1985-12-04 151.3 151.3 151.3 151.3 2.73M 1.04% +1985-12-03 149.74 149.74 149.74 149.74 3.35M -1.00% +1985-12-02 151.26 151.26 151.26 151.26 3.97M 0.73% +1985-11-30 150.16 150.16 150.16 150.16 2.60M 0.89% +1985-11-29 148.84 148.84 148.84 148.84 3.54M 0.32% +1985-11-28 148.37 148.37 148.37 148.37 2.94M 0.45% +1985-11-27 147.71 147.71 147.71 147.71 2.43M 0.85% +1985-11-26 146.46 146.46 146.46 146.46 2.22M -0.12% +1985-11-25 146.63 146.63 146.63 146.63 1.69M -0.21% +1985-11-23 146.94 146.94 146.94 146.94 1.56M -0.09% +1985-11-22 147.07 147.07 147.07 147.07 2.42M 0.88% +1985-11-21 145.78 145.78 145.78 145.78 2.89M -0.22% +1985-11-20 146.1 146.1 146.1 146.1 2.76M -0.94% +1985-11-19 147.48 147.48 147.48 147.48 3.88M -0.74% +1985-11-18 148.58 148.58 148.58 148.58 5.04M 0.72% +1985-11-16 147.52 147.52 147.52 147.52 1.96M 0.69% +1985-11-15 146.51 146.51 146.51 146.51 2.99M -0.10% +1985-11-14 146.65 146.65 146.65 146.65 4.41M -0.54% +1985-11-13 147.44 147.44 147.44 147.44 5.26M 1.91% +1985-11-12 144.67 144.67 144.67 144.67 3.60M 0.72% +1985-11-11 143.64 143.64 143.64 143.64 3.22M 0.89% +1985-11-09 142.37 142.37 142.37 142.37 1.37M 0.51% +1985-11-08 141.65 141.65 141.65 141.65 2.40M 0.05% +1985-11-07 141.58 141.58 141.58 141.58 2.39M 0.33% +1985-11-06 141.12 141.12 141.12 141.12 1.54M 0.33% +1985-11-05 140.65 140.65 140.65 140.65 1.51M -0.30% +1985-11-04 141.08 141.08 141.08 141.08 2.18M -0.02% +1985-11-02 141.11 141.11 141.11 141.11 1.29M 0.31% +1985-11-01 140.67 140.67 140.67 140.67 2.22M -0.16% +1985-10-31 140.89 140.89 140.89 140.89 2.30M -0.68% +1985-10-30 141.85 141.85 141.85 141.85 3.09M 0.20% +1985-10-29 141.57 141.57 141.57 141.57 3.13M -0.22% +1985-10-28 141.88 141.88 141.88 141.88 3.59M -0.04% +1985-10-26 141.93 141.93 141.93 141.93 2.75M -0.11% +1985-10-25 142.09 142.09 142.09 142.09 3.62M -0.23% +1985-10-24 142.42 142.42 142.42 142.42 3.90M 1.09% +1985-10-23 140.88 140.88 140.88 140.88 3.25M -0.25% +1985-10-22 141.24 141.24 141.24 141.24 4.05M 0.22% +1985-10-21 140.93 140.93 140.93 140.93 3.67M 0.76% +1985-10-19 139.87 139.87 139.87 139.87 1.88M 0.06% +1985-10-18 139.78 139.78 139.78 139.78 3.22M 0.26% +1985-10-17 139.42 139.42 139.42 139.42 2.19M 0.27% +1985-10-16 139.05 139.05 139.05 139.05 2.29M 0.48% +1985-10-15 138.39 138.39 138.39 138.39 2.48M -0.04% +1985-10-14 138.45 138.45 138.45 138.45 1.82M -0.14% +1985-10-12 138.65 138.65 138.65 138.65 1.12M -0.08% +1985-10-11 138.76 138.76 138.76 138.76 2.16M -0.17% +1985-10-10 138.99 138.99 138.99 138.99 3.06M 0.05% +1985-10-08 138.92 138.92 138.92 138.92 2.24M -0.19% +1985-10-07 139.19 139.19 139.19 139.19 1.79M -0.59% +1985-10-05 140.02 140.02 140.02 140.02 1.72M -0.21% +1985-10-04 140.31 140.31 140.31 140.31 3.38M 0.47% +1985-10-02 139.65 139.65 139.65 139.65 3.62M 0.53% +1985-09-30 138.91 138.91 138.91 138.91 2.59M 0.52% +1985-09-28 138.19 138.19 138.19 138.19 1.40M 0.03% +1985-09-27 138.15 138.15 138.15 138.15 3.09M 0.07% +1985-09-26 138.05 138.05 138.05 138.05 2.59M 0.50% +1985-09-25 137.36 137.36 137.36 137.36 1.90M 0.35% +1985-09-24 136.88 136.88 136.88 136.88 1.72M -0.15% +1985-09-23 137.08 137.08 137.08 137.08 1.34M -0.04% +1985-09-21 137.14 137.14 137.14 137.14 872.00K 0.09% +1985-09-20 137.01 137.01 137.01 137.01 1.33M 0.51% +1985-09-19 136.31 136.31 136.31 136.31 1.02M 0.24% +1985-09-18 135.99 135.99 135.99 135.99 1.12M 0.06% +1985-09-17 135.91 135.91 135.91 135.91 1.23M 0.14% +1985-09-16 135.72 135.72 135.72 135.72 1.06M -0.04% +1985-09-14 135.78 135.78 135.78 135.78 857.00K 0.05% +1985-09-13 135.71 135.71 135.71 135.71 1.78M -0.12% +1985-09-12 135.87 135.87 135.87 135.87 1.62M 0.25% +1985-09-11 135.53 135.53 135.53 135.53 1.63M 0.44% +1985-09-10 134.93 134.93 134.93 134.93 2.38M -0.01% +1985-09-09 134.95 134.95 134.95 134.95 1.79M -0.10% +1985-09-07 135.09 135.09 135.09 135.09 1.25M 0.16% +1985-09-06 134.87 134.87 134.87 134.87 1.85M -0.23% +1985-09-05 135.18 135.18 135.18 135.18 1.48M -0.38% +1985-09-04 135.7 135.7 135.7 135.7 1.69M -0.26% +1985-09-03 136.06 136.06 136.06 136.06 1.95M 0.02% +1985-09-02 136.03 136.03 136.03 136.03 1.92M -0.34% +1985-08-31 136.49 136.49 136.49 136.49 2.04M 0.12% +1985-08-30 136.33 136.33 136.33 136.33 3.14M -0.08% +1985-08-29 136.44 136.44 136.44 136.44 1.90M -0.02% +1985-08-28 136.47 136.47 136.47 136.47 1.96M -0.20% +1985-08-27 136.75 136.75 136.75 136.75 2.67M -0.07% +1985-08-26 136.84 136.84 136.84 136.84 2.26M 0.14% +1985-08-24 136.65 136.65 136.65 136.65 2.00M 0.20% +1985-08-23 136.38 136.38 136.38 136.38 3.79M -0.15% +1985-08-22 136.59 136.59 136.59 136.59 3.23M 0.10% +1985-08-21 136.46 136.46 136.46 136.46 2.40M 0.63% +1985-08-20 135.61 135.61 135.61 135.61 1.58M -0.01% +1985-08-19 135.63 135.63 135.63 135.63 2.20M 0.37% +1985-08-17 135.13 135.13 135.13 135.13 1.92M 0.22% +1985-08-16 134.84 134.84 134.84 134.84 1.37M -0.38% +1985-08-14 135.36 135.36 135.36 135.36 1.46M -0.10% +1985-08-13 135.5 135.5 135.5 135.5 1.63M 0.10% +1985-08-12 135.36 135.36 135.36 135.36 1.28M -0.15% +1985-08-10 135.57 135.57 135.57 135.57 969.00K -0.33% +1985-08-09 136.02 136.02 136.02 136.02 1.48M -0.85% +1985-08-08 137.19 137.19 137.19 137.19 2.24M -0.61% +1985-08-07 138.03 138.03 138.03 138.03 1.85M 0.36% +1985-08-06 137.53 137.53 137.53 137.53 1.63M -0.67% +1985-08-05 138.46 138.46 138.46 138.46 1.44M -0.21% +1985-08-03 138.75 138.75 138.75 138.75 1.63M 0.57% +1985-08-02 137.96 137.96 137.96 137.96 1.47M 0.27% +1985-08-01 137.59 137.59 137.59 137.59 1.75M 0.15% +1985-07-31 137.38 137.38 137.38 137.38 2.28M 0.34% +1985-07-30 136.91 136.91 136.91 136.91 1.41M 0.04% +1985-07-29 136.85 136.85 136.85 136.85 1.10M 0.44% +1985-07-27 136.25 136.25 136.25 136.25 730.00K -0.01% +1985-07-26 136.26 136.26 136.26 136.26 1.28M 0.14% +1985-07-25 136.07 136.07 136.07 136.07 909.00K 0.08% +1985-07-24 135.96 135.96 135.96 135.96 1.33M 0.21% +1985-07-23 135.68 135.68 135.68 135.68 1.17M 0.27% +1985-07-22 135.31 135.31 135.31 135.31 720.00K -0.18% +1985-07-20 135.56 135.56 135.56 135.56 1.27M -0.01% +1985-07-19 135.58 135.58 135.58 135.58 2.15M 0.51% +1985-07-18 134.89 134.89 134.89 134.89 1.05M -0.38% +1985-07-16 135.41 135.41 135.41 135.41 1.16M -0.70% +1985-07-15 136.37 136.37 136.37 136.37 1.09M -0.16% +1985-07-13 136.59 136.59 136.59 136.59 1.10M 0.66% +1985-07-12 135.7 135.7 135.7 135.7 1.33M -0.07% +1985-07-11 135.79 135.79 135.79 135.79 1.31M 1.04% +1985-07-10 134.39 134.39 134.39 134.39 1.63M -0.04% +1985-07-09 134.44 134.44 134.44 134.44 860.00K 0.08% +1985-07-08 134.33 134.33 134.33 134.33 877.00K -0.22% +1985-07-06 134.63 134.63 134.63 134.63 710.00K -0.20% +1985-07-05 134.9 134.9 134.9 134.9 1.08M -0.30% +1985-07-04 135.3 135.3 135.3 135.3 1.70M -0.27% +1985-07-03 135.67 135.67 135.67 135.67 2.06M -0.88% +1985-07-02 136.88 136.88 136.88 136.88 2.10M 0.04% +1985-07-01 136.83 136.83 136.83 136.83 1.00M 0.18% +1985-06-29 136.58 136.58 136.58 136.58 1.57M -0.45% +1985-06-28 137.2 137.2 137.2 137.2 2.02M -0.92% +1985-06-27 138.48 138.48 138.48 138.48 2.33M 0.30% +1985-06-26 138.06 138.06 138.06 138.06 1.72M 0.01% +1985-06-25 138.05 138.05 138.05 138.05 1.49M -0.05% +1985-06-24 138.12 138.12 138.12 138.12 894.00K -0.44% +1985-06-22 138.73 138.73 138.73 138.73 1.27M 0.08% +1985-06-21 138.62 138.62 138.62 138.62 1.64M 0.16% +1985-06-20 138.4 138.4 138.4 138.4 1.98M -0.73% +1985-06-19 139.42 139.42 139.42 139.42 2.02M -0.63% +1985-06-18 140.31 140.31 140.31 140.31 1.94M -0.33% +1985-06-17 140.77 140.77 140.77 140.77 3.40M 0.67% +1985-06-15 139.84 139.84 139.84 139.84 1.81M -0.21% +1985-06-14 140.14 140.14 140.14 140.14 3.99M 1.21% +1985-06-13 138.46 138.46 138.46 138.46 2.17M -0.09% +1985-06-12 138.58 138.58 138.58 138.58 3.38M 0.85% +1985-06-11 137.41 137.41 137.41 137.41 2.67M 1.77% +1985-06-10 135.02 135.02 135.02 135.02 1.28M 0.52% +1985-06-08 134.32 134.32 134.32 134.32 714.00K 0.08% +1985-06-07 134.21 134.21 134.21 134.21 1.13M 0.10% +1985-06-05 134.07 134.07 134.07 134.07 1.14M 0.34% +1985-06-04 133.62 133.62 133.62 133.62 1.05M -0.11% +1985-06-03 133.77 133.77 133.77 133.77 831.00K -0.35% +1985-06-01 134.24 134.24 134.24 134.24 869.00K 0.11% +1985-05-31 134.09 134.09 134.09 134.09 1.12M 0.27% +1985-05-30 133.73 133.73 133.73 133.73 1.05M 0.42% +1985-05-29 133.17 133.17 133.17 133.17 922.00K -0.31% +1985-05-28 133.59 133.59 133.59 133.59 1.18M 0.23% +1985-05-25 133.29 133.29 133.29 133.29 852.00K 0.02% +1985-05-24 133.26 133.26 133.26 133.26 1.49M 0.33% +1985-05-23 132.82 132.82 132.82 132.82 1.79M 0.29% +1985-05-22 132.43 132.43 132.43 132.43 1.04M -0.02% +1985-05-21 132.45 132.45 132.45 132.45 1.22M 0.80% +1985-05-20 131.4 131.4 131.4 131.4 832.00K -0.36% +1985-05-18 131.87 131.87 131.87 131.87 618.00K -0.29% +1985-05-17 132.26 132.26 132.26 132.26 1.01M -0.45% +1985-05-16 132.86 132.86 132.86 132.86 960.00K 0.23% +1985-05-15 132.56 132.56 132.56 132.56 816.00K -0.04% +1985-05-14 132.61 132.61 132.61 132.61 893.00K -0.18% +1985-05-13 132.85 132.85 132.85 132.85 766.00K 0.05% +1985-05-11 132.78 132.78 132.78 132.78 765.00K -0.29% +1985-05-10 133.16 133.16 133.16 133.16 992.00K -0.45% +1985-05-09 133.76 133.76 133.76 133.76 1.04M -0.51% +1985-05-08 134.44 134.44 134.44 134.44 1.17M 0.61% +1985-05-07 133.63 133.63 133.63 133.63 948.00K -0.11% +1985-05-06 133.78 133.78 133.78 133.78 789.00K -0.13% +1985-05-04 133.96 133.96 133.96 133.96 1.11M 0.30% +1985-05-03 133.56 133.56 133.56 133.56 1.43M -0.28% +1985-05-02 133.94 133.94 133.94 133.94 976.00K -0.09% +1985-05-01 134.06 134.06 134.06 134.06 996.00K -0.07% +1985-04-30 134.15 134.15 134.15 134.15 1.10M -0.12% +1985-04-29 134.31 134.31 134.31 134.31 992.00K -0.23% +1985-04-27 134.62 134.62 134.62 134.62 1.02M -0.17% +1985-04-26 134.85 134.85 134.85 134.85 1.34M -0.09% +1985-04-25 134.97 134.97 134.97 134.97 1.15M 0.07% +1985-04-24 134.88 134.88 134.88 134.88 963.00K -0.13% +1985-04-23 135.06 135.06 135.06 135.06 910.00K -0.31% +1985-04-22 135.48 135.48 135.48 135.48 1.02M -0.32% +1985-04-20 135.92 135.92 135.92 135.92 1.04M 0.36% +1985-04-19 135.43 135.43 135.43 135.43 1.29M 0.09% +1985-04-18 135.31 135.31 135.31 135.31 1.38M -0.37% +1985-04-17 135.81 135.81 135.81 135.81 1.48M -0.41% +1985-04-16 136.37 136.37 136.37 136.37 2.20M 0.07% +1985-04-15 136.27 136.27 136.27 136.27 1.30M -0.45% +1985-04-13 136.88 136.88 136.88 136.88 1.23M 0.26% +1985-04-12 136.53 136.53 136.53 136.53 2.57M -0.42% +1985-04-11 137.11 137.11 137.11 137.11 3.08M -0.17% +1985-04-10 137.35 137.35 137.35 137.35 3.52M -0.34% +1985-04-09 137.82 137.82 137.82 137.82 2.80M 0.79% +1985-04-08 136.74 136.74 136.74 136.74 2.08M -1.21% +1985-04-06 138.41 138.41 138.41 138.41 1.81M 0.07% +1985-04-04 138.31 138.31 138.31 138.31 3.07M -0.08% +1985-04-03 138.42 138.42 138.42 138.42 2.65M 1.57% +1985-04-02 136.28 136.28 136.28 136.28 1.49M -0.01% +1985-04-01 136.3 136.3 136.3 136.3 2.79M -0.12% +1985-03-30 136.46 136.46 136.46 136.46 1.23M 1.02% +1985-03-29 135.08 135.08 135.08 135.08 2.04M -0.11% +1985-03-28 135.23 135.23 135.23 135.23 4.17M 0.36% +1985-03-27 134.75 134.75 134.75 134.75 4.73M 0.22% +1985-03-26 134.46 134.46 134.46 134.46 1.40M 0.01% +1985-03-25 134.44 134.44 134.44 134.44 1.65M 0.29% +1985-03-23 134.05 134.05 134.05 134.05 939.00K -0.01% +1985-03-22 134.07 134.07 134.07 134.07 1.24M 0.06% +1985-03-21 133.99 133.99 133.99 133.99 1.08M 0.05% +1985-03-20 133.92 133.92 133.92 133.92 1.02M -0.15% +1985-03-19 134.12 134.12 134.12 134.12 1.33M -0.12% +1985-03-18 134.28 134.28 134.28 134.28 1.52M -0.34% +1985-03-16 134.74 134.74 134.74 134.74 1.17M 0.38% +1985-03-15 134.23 134.23 134.23 134.23 1.30M 0.94% +1985-03-14 132.98 132.98 132.98 132.98 1.48M 0.42% +1985-03-13 132.42 132.42 132.42 132.42 1.50M -0.23% +1985-03-12 132.73 132.73 132.73 132.73 1.04M -0.29% +1985-03-11 133.11 133.11 133.11 133.11 1.33M -0.21% +1985-03-09 133.39 133.39 133.39 133.39 721.00K -0.01% +1985-03-08 133.4 133.4 133.4 133.4 1.55M -0.81% +1985-03-07 134.49 134.49 134.49 134.49 1.46M -0.50% +1985-03-06 135.16 135.16 135.16 135.16 1.62M -0.41% +1985-03-05 135.72 135.72 135.72 135.72 1.51M 0.27% +1985-03-04 135.35 135.35 135.35 135.35 1.23M 0.31% +1985-03-02 134.93 134.93 134.93 134.93 666.00K 0.00% +1985-02-28 134.93 134.93 134.93 134.93 1.10M -0.04% +1985-02-27 134.98 134.98 134.98 134.98 1.29M 0.25% +1985-02-26 134.64 134.64 134.64 134.64 1.67M 0.07% +1985-02-25 134.55 134.55 134.55 134.55 1.22M -0.20% +1985-02-23 134.82 134.82 134.82 134.82 1.25M 1.09% +1985-02-22 133.37 133.37 133.37 133.37 1.82M -0.21% +1985-02-21 133.65 133.65 133.65 133.65 1.40M -0.90% +1985-02-19 134.87 134.87 134.87 134.87 1.56M 0.39% +1985-02-18 134.35 134.35 134.35 134.35 1.15M -0.64% +1985-02-16 135.22 135.22 135.22 135.22 858.00K -0.01% +1985-02-15 135.24 135.24 135.24 135.24 1.10M 0.28% +1985-02-14 134.86 134.86 134.86 134.86 1.07M -0.87% +1985-02-13 136.05 136.05 136.05 136.05 1.10M -0.45% +1985-02-11 136.67 136.67 136.67 136.67 1.17M 0.49% +1985-02-09 136.01 136.01 136.01 136.01 844.00K -0.50% +1985-02-08 136.69 136.69 136.69 136.69 1.35M 0.07% +1985-02-07 136.59 136.59 136.59 136.59 1.26M -0.45% +1985-02-06 137.21 137.21 137.21 137.21 1.30M 0.10% +1985-02-05 137.07 137.07 137.07 137.07 1.43M 0.15% +1985-02-04 136.87 136.87 136.87 136.87 1.05M -1.16% +1985-02-02 138.48 138.48 138.48 138.48 904.00K -0.26% +1985-02-01 138.84 138.84 138.84 138.84 1.75M -0.04% +1985-01-31 138.9 138.9 138.9 138.9 1.56M 0.67% +1985-01-30 137.97 137.97 137.97 137.97 1.21M 0.12% +1985-01-29 137.81 137.81 137.81 137.81 1.18M -0.06% +1985-01-28 137.89 137.89 137.89 137.89 1.09M -0.51% +1985-01-26 138.6 138.6 138.6 138.6 991.00K -0.11% +1985-01-25 138.75 138.75 138.75 138.75 1.26M -0.49% +1985-01-24 139.43 139.43 139.43 139.43 1.77M -0.23% +1985-01-23 139.75 139.75 139.75 139.75 1.71M 0.47% +1985-01-22 139.09 139.09 139.09 139.09 1.67M 0.35% +1985-01-21 138.6 138.6 138.6 138.6 1.45M 0.16% +1985-01-19 138.38 138.38 138.38 138.38 1.10M 0.10% +1985-01-18 138.24 138.24 138.24 138.24 1.50M -0.30% +1985-01-17 138.66 138.66 138.66 138.66 1.70M -0.90% +1985-01-16 139.92 139.92 139.92 139.92 2.24M 0.20% +1985-01-15 139.64 139.64 139.64 139.64 1.78M 0.14% +1985-01-14 139.45 139.45 139.45 139.45 1.54M -1.13% +1985-01-12 141.05 141.05 141.05 141.05 1.74M 0.71% +1985-01-11 140.06 140.06 140.06 140.06 2.47M -1.32% +1985-01-10 141.93 141.93 141.93 141.93 3.97M -0.93% +1985-01-09 143.26 143.26 143.26 143.26 3.43M -1.47% +1985-01-08 145.39 145.39 145.39 145.39 4.47M -0.08% +1985-01-07 145.51 145.51 145.51 145.51 4.79M 2.62% +1985-01-05 141.79 141.79 141.79 141.79 1.72M 1.62% +1985-01-04 139.53 139.53 139.53 139.53 750.00K -2.06% +1984-12-24 142.46 142.46 142.46 142.46 4.98M 0.23% +1984-12-22 142.13 142.13 142.13 142.13 3.80M 0.67% +1984-12-21 141.19 141.19 141.19 141.19 4.28M 0.84% +1984-12-20 140.02 140.02 140.02 140.02 3.94M 0.81% +1984-12-19 138.9 138.9 138.9 138.9 3.29M 0.16% +1984-12-18 138.68 138.68 138.68 138.68 2.63M 0.31% +1984-12-17 138.25 138.25 138.25 138.25 2.50M 0.04% +1984-12-15 138.2 138.2 138.2 138.2 1.60M 0.22% +1984-12-14 137.89 137.89 137.89 137.89 2.85M 0.28% +1984-12-13 137.5 137.5 137.5 137.5 2.40M 0.18% +1984-12-12 137.25 137.25 137.25 137.25 1.90M -0.09% +1984-12-11 137.37 137.37 137.37 137.37 1.54M -0.16% +1984-12-10 137.59 137.59 137.59 137.59 1.58M -0.45% +1984-12-08 138.21 138.21 138.21 138.21 1.43M 0.26% +1984-12-07 137.85 137.85 137.85 137.85 2.15M 0.39% +1984-12-06 137.32 137.32 137.32 137.32 2.43M 0.11% +1984-12-05 137.17 137.17 137.17 137.17 1.93M 0.49% +1984-12-04 136.5 136.5 136.5 136.5 1.58M -0.23% +1984-12-03 136.81 136.81 136.81 136.81 1.20M 0.94% +1984-12-01 135.54 135.54 135.54 135.54 772.00K 0.00% +1984-11-30 135.54 135.54 135.54 135.54 1.40M 0.30% +1984-11-29 135.14 135.14 135.14 135.14 1.66M 0.43% +1984-11-28 134.56 134.56 134.56 134.56 1.47M 0.32% +1984-11-27 134.13 134.13 134.13 134.13 1.21M 0.26% +1984-11-26 133.78 133.78 133.78 133.78 896.00K 0.40% +1984-11-24 133.25 133.25 133.25 133.25 491.00K 0.14% +1984-11-23 133.07 133.07 133.07 133.07 999.00K -0.33% +1984-11-22 133.51 133.51 133.51 133.51 907.00K 0.19% +1984-11-21 133.26 133.26 133.26 133.26 1.24M 0.08% +1984-11-20 133.15 133.15 133.15 133.15 1.42M 0.57% +1984-11-19 132.39 132.39 132.39 132.39 910.00K -0.17% +1984-11-17 132.61 132.61 132.61 132.61 1.05M -0.05% +1984-11-16 132.68 132.68 132.68 132.68 1.39M 0.37% +1984-11-15 132.19 132.19 132.19 132.19 1.45M -0.48% +1984-11-14 132.83 132.83 132.83 132.83 1.38M 0.20% +1984-11-13 132.56 132.56 132.56 132.56 1.13M -0.93% +1984-11-12 133.81 133.81 133.81 133.81 1.06M -0.24% +1984-11-10 134.13 134.13 134.13 134.13 970.00K -0.10% +1984-11-09 134.27 134.27 134.27 134.27 1.92M -0.07% +1984-11-08 134.37 134.37 134.37 134.37 2.76M 1.36% +1984-11-07 132.57 132.57 132.57 132.57 2.46M 0.06% +1984-11-06 132.49 132.49 132.49 132.49 1.96M 0.78% +1984-11-05 131.47 131.47 131.47 131.47 1.18M 1.36% +1984-11-03 129.71 129.71 129.71 129.71 572.00K 0.16% +1984-11-02 129.5 129.5 129.5 129.5 865.00K -0.25% +1984-11-01 129.82 129.82 129.82 129.82 1.02M 0.00% +1984-10-31 129.82 129.82 129.82 129.82 983.00K -0.83% +1984-10-30 130.9 130.9 130.9 130.9 1.06M -0.20% +1984-10-29 131.16 131.16 131.16 131.16 971.00K 0.48% +1984-10-27 130.53 130.53 130.53 130.53 721.00K 0.18% +1984-10-26 130.29 130.29 130.29 130.29 1.21M -0.12% +1984-10-25 130.44 130.44 130.44 130.44 1.04M -0.22% +1984-10-24 130.73 130.73 130.73 130.73 1.30M -0.11% +1984-10-23 130.88 130.88 130.88 130.88 1.05M 0.28% +1984-10-22 130.52 130.52 130.52 130.52 1.07M -0.37% +1984-10-20 131.01 131.01 131.01 131.01 647.00K -0.15% +1984-10-19 131.21 131.21 131.21 131.21 821.00K -0.50% +1984-10-18 131.87 131.87 131.87 131.87 722.00K -0.20% +1984-10-17 132.13 132.13 132.13 132.13 743.00K -0.14% +1984-10-16 132.32 132.32 132.32 132.32 681.00K -0.63% +1984-10-15 133.16 133.16 133.16 133.16 548.00K -0.45% +1984-10-13 133.76 133.76 133.76 133.76 770.00K 0.28% +1984-10-12 133.39 133.39 133.39 133.39 1.03M -0.21% +1984-10-11 133.67 133.67 133.67 133.67 994.00K -0.65% +1984-10-10 134.54 134.54 134.54 134.54 1.01M 0.19% +1984-10-08 134.28 134.28 134.28 134.28 647.00K -0.12% +1984-10-06 134.44 134.44 134.44 134.44 752.00K 0.44% +1984-10-05 133.85 133.85 133.85 133.85 790.00K 0.19% +1984-10-04 133.6 133.6 133.6 133.6 658.00K -0.40% +1984-10-02 134.14 134.14 134.14 134.14 948.00K 0.00% +1984-09-29 134.14 134.14 134.14 134.14 795.00K 0.00% +1984-09-28 134.14 134.14 134.14 134.14 935.00K 1.71% +1984-09-27 131.89 131.89 131.89 131.89 1.21M -0.64% +1984-09-26 132.74 132.74 132.74 132.74 852.00K -0.40% +1984-09-25 133.27 133.27 133.27 133.27 952.00K 0.00% +1984-09-24 133.27 133.27 133.27 133.27 823.00K 0.36% +1984-09-22 132.79 132.79 132.79 132.79 821.00K -0.11% +1984-09-21 132.93 132.93 132.93 132.93 819.00K -0.73% +1984-09-20 133.91 133.91 133.91 133.91 1.27M -0.47% +1984-09-19 134.54 134.54 134.54 134.54 859.00K -0.13% +1984-09-18 134.72 134.72 134.72 134.72 1.18M -0.07% +1984-09-17 134.81 134.81 134.81 134.81 684.00K -0.37% +1984-09-15 135.31 135.31 135.31 135.31 618.00K 0.02% +1984-09-14 135.28 135.28 135.28 135.28 1.21M -0.26% +1984-09-13 135.63 135.63 135.63 135.63 1.39M -0.15% +1984-09-12 135.83 135.83 135.83 135.83 1.22M 0.31% +1984-09-11 135.41 135.41 135.41 135.41 796.00K -0.99% +1984-09-08 136.76 136.76 136.76 136.76 1.20M 0.10% +1984-09-07 136.63 136.63 136.63 136.63 1.14M 0.51% +1984-09-06 135.93 135.93 135.93 135.93 1.37M -0.26% +1984-09-05 136.28 136.28 136.28 136.28 1.18M -0.15% +1984-09-04 136.49 136.49 136.49 136.49 1.35M -0.16% +1984-09-03 136.71 136.71 136.71 136.71 1.12M 0.44% +1984-09-01 136.11 136.11 136.11 136.11 1.33M 0.00% +1984-08-31 136.11 136.11 136.11 136.11 1.57M 1.23% +1984-08-30 134.46 134.46 134.46 134.46 1.60M 0.89% +1984-08-29 133.27 133.27 133.27 133.27 1.54M -0.01% +1984-08-28 133.29 133.29 133.29 133.29 1.35M -0.15% +1984-08-27 133.49 133.49 133.49 133.49 913.00K -0.62% +1984-08-25 134.32 134.32 134.32 134.32 699.00K -0.20% +1984-08-24 134.59 134.59 134.59 134.59 1.75M 0.19% +1984-08-23 134.33 134.33 134.33 134.33 1.23M -0.27% +1984-08-22 134.69 134.69 134.69 134.69 1.40M 0.69% +1984-08-21 133.77 133.77 133.77 133.77 1.04M -0.54% +1984-08-20 134.5 134.5 134.5 134.5 864.00K -0.27% +1984-08-18 134.86 134.86 134.86 134.86 821.00K -0.14% +1984-08-17 135.05 135.05 135.05 135.05 2.16M -0.31% +1984-08-16 135.47 135.47 135.47 135.47 2.37M 0.19% +1984-08-14 135.21 135.21 135.21 135.21 1.27M 0.06% +1984-08-13 135.13 135.13 135.13 135.13 1.23M -0.20% +1984-08-11 135.4 135.4 135.4 135.4 1.64M -0.33% +1984-08-10 135.85 135.85 135.85 135.85 2.14M -0.59% +1984-08-09 136.66 136.66 136.66 136.66 1.64M -0.25% +1984-08-08 137 137 137 137 1.88M -0.17% +1984-08-07 137.23 137.23 137.23 137.23 1.64M 0.46% +1984-08-06 136.6 136.6 136.6 136.6 1.08M 0.26% +1984-08-04 136.24 136.24 136.24 136.24 1.04M 0.57% +1984-08-03 135.47 135.47 135.47 135.47 1.31M 0.06% +1984-08-02 135.39 135.39 135.39 135.39 1.70M 0.63% +1984-08-01 134.54 134.54 134.54 134.54 1.18M 0.00% +1984-07-31 134.54 134.54 134.54 134.54 1.59M -0.30% +1984-07-30 134.94 134.94 134.94 134.94 1.52M 0.09% +1984-07-28 134.82 134.82 134.82 134.82 2.56M -0.35% +1984-07-27 135.29 135.29 135.29 135.29 3.05M -0.10% +1984-07-26 135.43 135.43 135.43 135.43 2.82M 0.34% +1984-07-25 134.97 134.97 134.97 134.97 2.90M -0.04% +1984-07-24 135.03 135.03 135.03 135.03 3.24M -0.16% +1984-07-23 135.24 135.24 135.24 135.24 2.90M 1.02% +1984-07-21 133.88 133.88 133.88 133.88 1.56M 0.40% +1984-07-20 133.34 133.34 133.34 133.34 2.38M 0.44% +1984-07-19 132.76 132.76 132.76 132.76 2.25M 0.65% +1984-07-18 131.9 131.9 131.9 131.9 1.47M 0.46% +1984-07-16 131.3 131.3 131.3 131.3 1.48M -1.04% +1984-07-14 132.68 132.68 132.68 132.68 1.43M 0.04% +1984-07-13 132.63 132.63 132.63 132.63 1.72M 1.01% +1984-07-12 131.31 131.31 131.31 131.31 1.07M -0.60% +1984-07-11 132.1 132.1 132.1 132.1 1.62M -0.41% +1984-07-10 132.65 132.65 132.65 132.65 1.84M -0.54% +1984-07-09 133.37 133.37 133.37 133.37 1.54M -0.77% +1984-07-07 134.41 134.41 134.41 134.41 1.70M 1.41% +1984-07-06 132.54 132.54 132.54 132.54 2.36M 1.78% +1984-07-05 130.22 130.22 130.22 130.22 1.17M -1.49% +1984-07-04 132.19 132.19 132.19 132.19 1.34M 1.18% +1984-07-03 130.65 130.65 130.65 130.65 1.31M 0.28% +1984-07-02 130.28 130.28 130.28 130.28 1.34M 0.00% +1984-06-30 130.28 130.28 130.28 130.28 804.00K -1.49% +1984-06-29 132.25 132.25 132.25 132.25 1.17M 0.36% +1984-06-28 131.77 131.77 131.77 131.77 1.33M 1.75% +1984-06-27 129.51 129.51 129.51 129.51 1.98M -0.29% +1984-06-26 129.89 129.89 129.89 129.89 1.47M -0.50% +1984-06-25 130.54 130.54 130.54 130.54 1.06M -1.38% +1984-06-23 132.36 132.36 132.36 132.36 698.00K -0.75% +1984-06-22 133.36 133.36 133.36 133.36 1.31M -0.55% +1984-06-21 134.1 134.1 134.1 134.1 1.22M -0.13% +1984-06-20 134.28 134.28 134.28 134.28 1.03M -0.39% +1984-06-19 134.8 134.8 134.8 134.8 792.00K 0.09% +1984-06-18 134.68 134.68 134.68 134.68 1.33M -0.88% +1984-06-16 135.87 135.87 135.87 135.87 970.00K 0.01% +1984-06-15 135.86 135.86 135.86 135.86 1.42M 0.30% +1984-06-14 135.45 135.45 135.45 135.45 1.11M -0.58% +1984-06-13 136.24 136.24 136.24 136.24 1.67M 0.23% +1984-06-12 135.93 135.93 135.93 135.93 1.29M 0.48% +1984-06-11 135.28 135.28 135.28 135.28 1.04M 0.32% +1984-06-09 134.85 134.85 134.85 134.85 654.00K 0.00% +1984-06-08 134.85 134.85 134.85 134.85 1.38M 0.25% +1984-06-07 134.51 134.51 134.51 134.51 1.06M 0.38% +1984-06-05 134 134 134 134 1.19M 1.15% +1984-06-04 132.48 132.48 132.48 132.48 1.27M 0.23% +1984-06-02 132.17 132.17 132.17 132.17 1.08M 0.75% +1984-06-01 131.18 131.18 131.18 131.18 1.02M 0.54% +1984-05-31 130.48 130.48 130.48 130.48 905.00K -0.38% +1984-05-30 130.98 130.98 130.98 130.98 1.25M 0.06% +1984-05-29 130.9 130.9 130.9 130.9 1.27M -0.53% +1984-05-28 131.6 131.6 131.6 131.6 980.00K 0.24% +1984-05-26 131.29 131.29 131.29 131.29 706.00K -0.38% +1984-05-25 131.79 131.79 131.79 131.79 1.48M -0.79% +1984-05-24 132.84 132.84 132.84 132.84 2.01M 0.62% +1984-05-23 132.02 132.02 132.02 132.02 1.42M -0.20% +1984-05-22 132.28 132.28 132.28 132.28 1.20M 1.72% +1984-05-21 130.04 130.04 130.04 130.04 704.00K -0.60% +1984-05-19 130.83 130.83 130.83 130.83 848.00K 0.66% +1984-05-18 129.97 129.97 129.97 129.97 1.24M 0.10% +1984-05-17 129.84 129.84 129.84 129.84 1.00M -0.13% +1984-05-16 130.01 130.01 130.01 130.01 1.13M 0.60% +1984-05-15 129.24 129.24 129.24 129.24 896.00K -0.09% +1984-05-14 129.36 129.36 129.36 129.36 1.25M -1.33% +1984-05-12 131.11 131.11 131.11 131.11 824.00K 1.24% +1984-05-11 129.51 129.51 129.51 129.51 1.20M -0.67% +1984-05-10 130.38 130.38 130.38 130.38 875.00K -1.63% +1984-05-09 132.54 132.54 132.54 132.54 1.08M -1.58% +1984-05-07 134.67 134.67 134.67 134.67 1.04M -0.04% +1984-05-04 134.73 134.73 134.73 134.73 1.69M -1.10% +1984-05-03 136.23 136.23 136.23 136.23 2.22M 0.29% +1984-05-02 135.84 135.84 135.84 135.84 2.17M 0.66% +1984-05-01 134.95 134.95 134.95 134.95 1.80M -0.48% +1984-04-30 135.6 135.6 135.6 135.6 2.05M 0.74% +1984-04-28 134.61 134.61 134.61 134.61 1.54M 1.04% +1984-04-27 133.23 133.23 133.23 133.23 2.06M 0.39% +1984-04-26 132.71 132.71 132.71 132.71 1.60M -0.47% +1984-04-25 133.34 133.34 133.34 133.34 1.74M 0.01% +1984-04-24 133.33 133.33 133.33 133.33 1.93M 0.91% +1984-04-23 132.13 132.13 132.13 132.13 1.45M 0.57% +1984-04-21 131.38 131.38 131.38 131.38 951.00K 0.46% +1984-04-20 130.78 130.78 130.78 130.78 1.24M -1.01% +1984-04-19 132.11 132.11 132.11 132.11 1.56M 0.78% +1984-04-18 131.09 131.09 131.09 131.09 1.31M -0.34% +1984-04-17 131.54 131.54 131.54 131.54 1.21M -0.45% +1984-04-16 132.14 132.14 132.14 132.14 1.26M -0.91% +1984-04-14 133.36 133.36 133.36 133.36 1.04M 1.05% +1984-04-13 131.98 131.98 131.98 131.98 1.51M -0.72% +1984-04-12 132.94 132.94 132.94 132.94 2.15M -0.92% +1984-04-11 134.18 134.18 134.18 134.18 2.42M -0.33% +1984-04-10 134.62 134.62 134.62 134.62 2.84M -0.52% +1984-04-09 135.33 135.33 135.33 135.33 1.65M 0.02% +1984-04-07 135.3 135.3 135.3 135.3 1.77M -0.10% +1984-04-06 135.44 135.44 135.44 135.44 3.17M 1.22% +1984-04-04 133.81 133.81 133.81 133.81 2.03M 0.41% +1984-04-03 133.27 133.27 133.27 133.27 2.26M -0.06% +1984-04-02 133.35 133.35 133.35 133.35 2.18M 0.00% +1984-03-31 133.35 133.35 133.35 133.35 933.00K 0.94% +1984-03-30 132.11 132.11 132.11 132.11 2.16M -0.29% +1984-03-29 132.5 132.5 132.5 132.5 2.93M -0.16% +1984-03-28 132.71 132.71 132.71 132.71 2.93M 0.90% +1984-03-27 131.53 131.53 131.53 131.53 1.84M -0.42% +1984-03-26 132.08 132.08 132.08 132.08 2.74M 1.03% +1984-03-24 130.73 130.73 130.73 130.73 1.54M 1.37% +1984-03-23 128.96 128.96 128.96 128.96 1.27M 0.13% +1984-03-22 128.79 128.79 128.79 128.79 1.48M 0.02% +1984-03-21 128.76 128.76 128.76 128.76 1.58M 0.68% +1984-03-20 127.89 127.89 127.89 127.89 985.00K -0.20% +1984-03-19 128.14 128.14 128.14 128.14 1.04M 0.16% +1984-03-17 127.93 127.93 127.93 127.93 765.00K -0.69% +1984-03-16 128.82 128.82 128.82 128.82 1.81M 0.44% +1984-03-15 128.25 128.25 128.25 128.25 1.52M 0.41% +1984-03-14 127.72 127.72 127.72 127.72 1.31M 0.94% +1984-03-13 126.53 126.53 126.53 126.53 649.00K -0.39% +1984-03-12 127.02 127.02 127.02 127.02 957.00K -0.27% +1984-03-09 127.37 127.37 127.37 127.37 1.17M 0.82% +1984-03-08 126.33 126.33 126.33 126.33 899.00K -0.86% +1984-03-07 127.43 127.43 127.43 127.43 1.39M -0.59% +1984-03-06 128.19 128.19 128.19 128.19 836.00K -0.19% +1984-03-05 128.43 128.43 128.43 128.43 732.00K 0.09% +1984-03-03 128.32 128.32 128.32 128.32 457.00K -0.53% +1984-03-02 129.01 129.01 129.01 129.01 919.00K -0.50% +1984-02-29 129.66 129.66 129.66 129.66 1.06M 0.32% +1984-02-28 129.24 129.24 129.24 129.24 1.01M 0.22% +1984-02-27 128.96 128.96 128.96 128.96 881.00K -1.20% +1984-02-25 130.53 130.53 130.53 130.53 1.10M 0.38% +1984-02-24 130.03 130.03 130.03 130.03 1.34M 0.66% +1984-02-23 129.18 129.18 129.18 129.18 1.35M 0.09% +1984-02-22 129.06 129.06 129.06 129.06 1.44M 0.37% +1984-02-21 128.59 128.59 128.59 128.59 1.69M -0.49% +1984-02-20 129.22 129.22 129.22 129.22 1.65M -1.09% +1984-02-18 130.64 130.64 130.64 130.64 1.39M -0.31% +1984-02-17 131.05 131.05 131.05 131.05 1.95M -0.74% +1984-02-16 132.03 132.03 132.03 132.03 3.08M -0.42% +1984-02-15 132.59 132.59 132.59 132.59 2.70M 0.11% +1984-02-14 132.45 132.45 132.45 132.45 3.45M 0.07% +1984-02-13 132.36 132.36 132.36 132.36 4.31M 0.98% +1984-02-11 131.08 131.08 131.08 131.08 2.60M 1.79% +1984-02-10 128.78 128.78 128.78 128.78 2.68M 0.98% +1984-02-09 127.53 127.53 127.53 127.53 2.56M -2.17% +1984-02-08 130.36 130.36 130.36 130.36 5.20M -0.23% +1984-02-07 130.66 130.66 130.66 130.66 5.42M 0.27% +1984-02-06 130.31 130.31 130.31 130.31 5.06M 0.97% +1984-02-04 129.06 129.06 129.06 129.06 2.30M 1.87% +1984-02-03 126.69 126.69 126.69 126.69 3.45M -1.97% +1984-02-02 129.24 129.24 129.24 129.24 4.38M 1.94% +1984-02-01 126.78 126.78 126.78 126.78 3.63M 2.18% +1984-01-31 124.08 124.08 124.08 124.08 3.44M 0.54% +1984-01-30 123.41 123.41 123.41 123.41 2.61M 0.74% +1984-01-28 122.5 122.5 122.5 122.5 1.66M 1.14% +1984-01-27 121.12 121.12 121.12 121.12 1.95M 0.59% +1984-01-26 120.41 120.41 120.41 120.41 1.42M 0.24% +1984-01-25 120.12 120.12 120.12 120.12 1.72M 0.02% +1984-01-24 120.09 120.09 120.09 120.09 2.17M 0.43% +1984-01-23 119.57 119.57 119.57 119.57 1.43M 1.01% +1984-01-21 118.38 118.38 118.38 118.38 884.00K 0.10% +1984-01-20 118.26 118.26 118.26 118.26 2.60M 0.03% +1984-01-19 118.23 118.23 118.23 118.23 1.07M 0.55% +1984-01-18 117.58 117.58 117.58 117.58 1.22M -0.29% +1984-01-17 117.92 117.92 117.92 117.92 1.13M -0.62% +1984-01-16 118.66 118.66 118.66 118.66 1.11M 0.43% +1984-01-14 118.15 118.15 118.15 118.15 767.00K -0.36% +1984-01-13 118.58 118.58 118.58 118.58 1.62M 0.06% +1984-01-12 118.51 118.51 118.51 118.51 2.03M 0.45% +1984-01-11 117.98 117.98 117.98 117.98 1.09M 2.37% +1984-01-10 115.25 115.25 115.25 115.25 808.00K 0.00% +1984-01-09 115.25 115.25 115.25 115.25 611.00K 0.00% +1984-01-07 115.25 115.25 115.25 115.25 277.00K 0.00% +1984-01-06 115.25 115.25 115.25 115.25 353.00K 0.00% +1984-01-05 115.25 115.25 115.25 115.25 328.00K 0.00% +1984-01-04 115.25 115.25 115.25 115.25 166.00K -4.92% +1983-12-24 121.21 121.21 121.21 121.21 1.28M -0.07% +1983-12-23 121.29 121.29 121.29 121.29 1.78M 0.02% +1983-12-22 121.27 121.27 121.27 121.27 1.94M 0.23% +1983-12-21 120.99 120.99 120.99 120.99 1.41M -0.50% +1983-12-20 121.6 121.6 121.6 121.6 1.47M 0.08% +1983-12-19 121.5 121.5 121.5 121.5 1.56M 0.71% +1983-12-17 120.64 120.64 120.64 120.64 1.10M 0.32% +1983-12-16 120.25 120.25 120.25 120.25 1.16M 0.38% +1983-12-15 119.8 119.8 119.8 119.8 928.00K -0.05% +1983-12-14 119.86 119.86 119.86 119.86 1.19M -0.21% +1983-12-13 120.11 120.11 120.11 120.11 1.24M 0.28% +1983-12-12 119.78 119.78 119.78 119.78 1.08M 0.60% +1983-12-10 119.07 119.07 119.07 119.07 650.00K 0.20% +1983-12-09 118.83 118.83 118.83 118.83 1.22M 0.32% +1983-12-08 118.45 118.45 118.45 118.45 1.15M 1.16% +1983-12-07 117.09 117.09 117.09 117.09 705.00K -0.41% +1983-12-06 117.57 117.57 117.57 117.57 795.00K 0.26% +1983-12-05 117.26 117.26 117.26 117.26 667.00K 0.19% +1983-12-03 117.04 117.04 117.04 117.04 522.00K -0.32% +1983-12-02 117.41 117.41 117.41 117.41 868.00K -0.44% +1983-12-01 117.93 117.93 117.93 117.93 990.00K 0.26% +1983-11-30 117.63 117.63 117.63 117.63 554.00K 0.02% +1983-11-29 117.61 117.61 117.61 117.61 722.00K -0.03% +1983-11-28 117.64 117.64 117.64 117.64 712.00K -0.08% +1983-11-26 117.74 117.74 117.74 117.74 434.00K -0.10% +1983-11-25 117.86 117.86 117.86 117.86 633.00K -0.21% +1983-11-24 118.11 118.11 118.11 118.11 1.23M -0.24% +1983-11-23 118.39 118.39 118.39 118.39 687.00K -0.38% +1983-11-22 118.84 118.84 118.84 118.84 1.29M -0.09% +1983-11-21 118.95 118.95 118.95 118.95 533.00K -0.37% +1983-11-19 119.39 119.39 119.39 119.39 1.52M -0.47% +1983-11-18 119.95 119.95 119.95 119.95 946.00K -0.42% +1983-11-17 120.46 120.46 120.46 120.46 896.00K -0.63% +1983-11-16 121.22 121.22 121.22 121.22 1.26M 1.06% +1983-11-15 119.95 119.95 119.95 119.95 438.00K -0.18% +1983-11-14 120.17 120.17 120.17 120.17 440.00K -0.45% +1983-11-12 120.71 120.71 120.71 120.71 494.00K -0.11% +1983-11-11 120.84 120.84 120.84 120.84 910.00K 0.49% +1983-11-10 120.25 120.25 120.25 120.25 816.00K 0.05% +1983-11-09 120.19 120.19 120.19 120.19 888.00K -0.34% +1983-11-08 120.6 120.6 120.6 120.6 884.00K -0.52% +1983-11-07 121.23 121.23 121.23 121.23 968.00K 0.31% +1983-11-05 120.85 120.85 120.85 120.85 506.00K -0.49% +1983-11-04 121.45 121.45 121.45 121.45 1.23M -0.39% +1983-11-03 121.93 121.93 121.93 121.93 1.62M 0.06% +1983-11-02 121.86 121.86 121.86 121.86 1.53M 0.42% +1983-11-01 121.35 121.35 121.35 121.35 1.62M -0.06% +1983-10-31 121.42 121.42 121.42 121.42 1.43M 1.31% +1983-10-29 119.85 119.85 119.85 119.85 626.00K 0.37% +1983-10-28 119.41 119.41 119.41 119.41 1.45M 1.38% +1983-10-27 117.79 117.79 117.79 117.79 871.00K -0.09% +1983-10-26 117.9 117.9 117.9 117.9 752.00K 0.31% +1983-10-25 117.53 117.53 117.53 117.53 734.00K -0.42% +1983-10-24 118.03 118.03 118.03 118.03 736.00K -0.54% +1983-10-22 118.67 118.67 118.67 118.67 691.00K 0.26% +1983-10-21 118.36 118.36 118.36 118.36 1.04M 0.36% +1983-10-20 117.93 117.93 117.93 117.93 910.00K -0.66% +1983-10-19 118.71 118.71 118.71 118.71 1.00M 0.15% +1983-10-18 118.53 118.53 118.53 118.53 1.31M -0.45% +1983-10-17 119.06 119.06 119.06 119.06 640.00K -0.19% +1983-10-15 119.29 119.29 119.29 119.29 611.00K -0.30% +1983-10-14 119.65 119.65 119.65 119.65 1.65M 0.91% +1983-10-13 118.57 118.57 118.57 118.57 1.09M 0.89% +1983-10-12 117.52 117.52 117.52 117.52 1.29M 0.23% +1983-10-11 117.25 117.25 117.25 117.25 882.00K 1.44% +1983-10-10 115.59 115.59 115.59 115.59 726.00K -0.89% +1983-10-08 116.63 116.63 116.63 116.63 483.00K -0.03% +1983-10-07 116.67 116.67 116.67 116.67 675.00K -0.29% +1983-10-06 117.01 117.01 117.01 117.01 785.00K -0.06% +1983-10-05 117.08 117.08 117.08 117.08 615.00K -0.45% +1983-10-04 117.61 117.61 117.61 117.61 514.00K -0.08% +1983-09-30 117.71 117.71 117.71 117.71 825.00K 0.88% +1983-09-29 116.68 116.68 116.68 116.68 783.00K -0.61% +1983-09-28 117.4 117.4 117.4 117.4 1.16M 0.22% +1983-09-27 117.14 117.14 117.14 117.14 1.48M -0.80% +1983-09-26 118.08 118.08 118.08 118.08 698.00K -0.66% +1983-09-24 118.87 118.87 118.87 118.87 498.00K -0.34% +1983-09-23 119.28 119.28 119.28 119.28 628.00K -0.35% +1983-09-22 119.7 119.7 119.7 119.7 455.00K 0.05% +1983-09-20 119.64 119.64 119.64 119.64 612.00K 0.37% +1983-09-19 119.2 119.2 119.2 119.2 579.00K -0.28% +1983-09-17 119.53 119.53 119.53 119.53 518.00K 0.40% +1983-09-16 119.05 119.05 119.05 119.05 810.00K 0.28% +1983-09-15 118.72 118.72 118.72 118.72 642.00K -0.29% +1983-09-14 119.07 119.07 119.07 119.07 684.00K 0.01% +1983-09-13 119.06 119.06 119.06 119.06 745.00K -0.34% +1983-09-12 119.47 119.47 119.47 119.47 843.00K -0.67% +1983-09-10 120.28 120.28 120.28 120.28 557.00K -0.38% +1983-09-09 120.74 120.74 120.74 120.74 1.60M -0.35% +1983-09-08 121.16 121.16 121.16 121.16 1.97M -0.39% +1983-09-07 121.63 121.63 121.63 121.63 1.45M 1.35% +1983-09-06 120.01 120.01 120.01 120.01 1.08M 0.87% +1983-09-05 118.97 118.97 118.97 118.97 787.00K 1.21% +1983-09-03 117.55 117.55 117.55 117.55 409.00K 0.13% +1983-09-02 117.4 117.4 117.4 117.4 922.00K -0.24% +1983-09-01 117.68 117.68 117.68 117.68 690.00K -0.96% +1983-08-31 118.82 118.82 118.82 118.82 555.00K -0.38% +1983-08-30 119.27 119.27 119.27 119.27 716.00K 0.36% +1983-08-29 118.84 118.84 118.84 118.84 663.00K -0.31% +1983-08-27 119.21 119.21 119.21 119.21 394.00K 0.07% +1983-08-26 119.13 119.13 119.13 119.13 673.00K -0.66% +1983-08-25 119.92 119.92 119.92 119.92 567.00K -0.46% +1983-08-24 120.48 120.48 120.48 120.48 613.00K -0.50% +1983-08-23 121.08 121.08 121.08 121.08 423.00K -0.86% +1983-08-22 122.13 122.13 122.13 122.13 577.00K 0.41% +1983-08-20 121.63 121.63 121.63 121.63 380.00K 0.02% +1983-08-19 121.6 121.6 121.6 121.6 579.00K -0.55% +1983-08-18 122.27 122.27 122.27 122.27 710.00K 0.64% +1983-08-17 121.49 121.49 121.49 121.49 655.00K -0.96% +1983-08-16 122.67 122.67 122.67 122.67 609.00K 0.02% +1983-08-13 122.64 122.64 122.64 122.64 439.00K -0.13% +1983-08-12 122.8 122.8 122.8 122.8 597.00K -0.01% +1983-08-11 122.81 122.81 122.81 122.81 672.00K -0.15% +1983-08-10 123 123 123 123 629.00K -0.46% +1983-08-09 123.57 123.57 123.57 123.57 468.00K -0.05% +1983-08-08 123.63 123.63 123.63 123.63 420.00K -0.52% +1983-08-06 124.27 124.27 124.27 124.27 388.00K -0.33% +1983-08-05 124.68 124.68 124.68 124.68 711.00K 0.13% +1983-08-04 124.52 124.52 124.52 124.52 683.00K 0.10% +1983-08-03 124.4 124.4 124.4 124.4 482.00K -0.14% +1983-08-02 124.57 124.57 124.57 124.57 497.00K -0.02% +1983-08-01 124.6 124.6 124.6 124.6 461.00K -0.35% +1983-07-30 125.04 125.04 125.04 125.04 579.00K 0.05% +1983-07-29 124.98 124.98 124.98 124.98 832.00K 0.43% +1983-07-28 124.45 124.45 124.45 124.45 712.00K 0.51% +1983-07-27 123.82 123.82 123.82 123.82 678.00K -0.11% +1983-07-26 123.96 123.96 123.96 123.96 506.00K -0.06% +1983-07-25 124.03 124.03 124.03 124.03 445.00K -0.09% +1983-07-23 124.14 124.14 124.14 124.14 526.00K 0.20% +1983-07-22 123.89 123.89 123.89 123.89 718.00K 0.12% +1983-07-21 123.74 123.74 123.74 123.74 810.00K 0.63% +1983-07-20 122.97 122.97 122.97 122.97 459.00K -0.49% +1983-07-19 123.57 123.57 123.57 123.57 907.00K 0.16% +1983-07-18 123.37 123.37 123.37 123.37 1.16M 1.21% +1983-07-16 121.9 121.9 121.9 121.9 316.00K 0.14% +1983-07-15 121.73 121.73 121.73 121.73 592.00K 0.10% +1983-07-14 121.61 121.61 121.61 121.61 494.00K 0.47% +1983-07-13 121.04 121.04 121.04 121.04 558.00K -0.18% +1983-07-12 121.26 121.26 121.26 121.26 486.00K -0.74% +1983-07-11 122.16 122.16 122.16 122.16 486.00K -0.29% +1983-07-09 122.51 122.51 122.51 122.51 384.00K 0.29% +1983-07-08 122.16 122.16 122.16 122.16 508.00K -0.06% +1983-07-07 122.23 122.23 122.23 122.23 502.00K 0.06% +1983-07-06 122.16 122.16 122.16 122.16 526.00K 0.26% +1983-07-05 121.84 121.84 121.84 121.84 493.00K 0.37% +1983-07-04 121.39 121.39 121.39 121.39 484.00K -0.57% +1983-07-02 122.08 122.08 122.08 122.08 390.00K -0.33% +1983-07-01 122.48 122.48 122.48 122.48 424.00K 0.03% +1983-06-30 122.44 122.44 122.44 122.44 516.00K -0.54% +1983-06-29 123.1 123.1 123.1 123.1 715.00K -1.14% +1983-06-28 124.52 124.52 124.52 124.52 1.09M -0.44% +1983-06-27 125.07 125.07 125.07 125.07 973.00K 0.26% +1983-06-25 124.75 124.75 124.75 124.75 595.00K 0.22% +1983-06-24 124.48 124.48 124.48 124.48 1.14M -0.30% +1983-06-23 124.85 124.85 124.85 124.85 912.00K 0.14% +1983-06-22 124.67 124.67 124.67 124.67 863.00K -0.31% +1983-06-21 125.06 125.06 125.06 125.06 1.04M 1.18% +1983-06-20 123.6 123.6 123.6 123.6 555.00K 0.06% +1983-06-18 123.53 123.53 123.53 123.53 452.00K -0.16% +1983-06-17 123.73 123.73 123.73 123.73 636.00K 0.58% +1983-06-16 123.02 123.02 123.02 123.02 476.00K -1.05% +1983-06-15 124.32 124.32 124.32 124.32 670.00K -1.18% +1983-06-14 125.8 125.8 125.8 125.8 1.04M 3.13% +1983-06-13 121.98 121.98 121.98 121.98 500.00K 0.07% +1983-06-11 121.89 121.89 121.89 121.89 588.00K -0.33% +1983-06-10 122.29 122.29 122.29 122.29 594.00K -0.49% +1983-06-09 122.89 122.89 122.89 122.89 666.00K -0.08% +1983-06-08 122.99 122.99 122.99 122.99 834.00K -0.64% +1983-06-07 123.78 123.78 123.78 123.78 640.00K -0.56% +1983-06-04 124.48 124.48 124.48 124.48 389.00K 0.30% +1983-06-03 124.11 124.11 124.11 124.11 639.00K -0.34% +1983-06-02 124.53 124.53 124.53 124.53 628.00K -1.04% +1983-06-01 125.84 125.84 125.84 125.84 418.00K 0.06% +1983-05-31 125.76 125.76 125.76 125.76 675.00K -0.02% +1983-05-30 125.79 125.79 125.79 125.79 528.00K -0.30% +1983-05-28 126.17 126.17 126.17 126.17 674.00K 0.41% +1983-05-27 125.65 125.65 125.65 125.65 751.00K 0.03% +1983-05-26 125.61 125.61 125.61 125.61 708.00K -0.14% +1983-05-25 125.78 125.78 125.78 125.78 731.00K 0.45% +1983-05-24 125.22 125.22 125.22 125.22 592.00K 0.40% +1983-05-23 124.72 124.72 124.72 124.72 636.00K -0.59% +1983-05-21 125.46 125.46 125.46 125.46 631.00K -0.34% +1983-05-19 125.89 125.89 125.89 125.89 1.06M 0.85% +1983-05-18 124.83 124.83 124.83 124.83 890.00K 0.99% +1983-05-17 123.61 123.61 123.61 123.61 1.21M -0.30% +1983-05-16 123.98 123.98 123.98 123.98 1.13M -2.18% +1983-05-14 126.74 126.74 126.74 126.74 589.00K -0.56% +1983-05-13 127.46 127.46 127.46 127.46 1.52M 0.42% +1983-05-12 126.93 126.93 126.93 126.93 1.29M -2.33% +1983-05-11 129.96 129.96 129.96 129.96 1.70M -1.33% +1983-05-10 131.71 131.71 131.71 131.71 1.41M -2.05% +1983-05-09 134.46 134.46 134.46 134.46 2.12M 0.39% +1983-05-07 133.94 133.94 133.94 133.94 1.40M 0.08% +1983-05-06 133.83 133.83 133.83 133.83 3.01M -0.25% +1983-05-04 134.16 134.16 134.16 134.16 2.50M 1.34% +1983-05-03 132.39 132.39 132.39 132.39 2.48M -0.39% +1983-05-02 132.91 132.91 132.91 132.91 2.98M 1.12% +1983-04-30 131.44 131.44 131.44 131.44 2.16M 1.29% +1983-04-29 129.77 129.77 129.77 129.77 1.68M 0.65% +1983-04-28 128.93 128.93 128.93 128.93 1.74M -0.47% +1983-04-27 129.54 129.54 129.54 129.54 1.86M 0.23% +1983-04-26 129.24 129.24 129.24 129.24 2.14M -0.44% +1983-04-25 129.81 129.81 129.81 129.81 1.89M 0.95% +1983-04-23 128.59 128.59 128.59 128.59 1.07M -0.89% +1983-04-22 129.74 129.74 129.74 129.74 3.05M -0.20% +1983-04-21 130 130 130 130 4.19M 1.30% +1983-04-20 128.33 128.33 128.33 128.33 2.96M 0.27% +1983-04-19 127.98 127.98 127.98 127.98 3.00M 0.99% +1983-04-18 126.72 126.72 126.72 126.72 1.87M 0.12% +1983-04-16 126.57 126.57 126.57 126.57 2.08M 1.03% +1983-04-15 125.28 125.28 125.28 125.28 2.24M 0.98% +1983-04-14 124.07 124.07 124.07 124.07 2.35M 1.12% +1983-04-13 122.7 122.7 122.7 122.7 2.03M 1.56% +1983-04-12 120.81 120.81 120.81 120.81 1.36M -0.32% +1983-04-11 121.2 121.2 121.2 121.2 1.12M 0.29% +1983-04-09 120.85 120.85 120.85 120.85 823.00K 0.64% +1983-04-08 120.08 120.08 120.08 120.08 1.23M 0.50% +1983-04-07 119.48 119.48 119.48 119.48 1.13M -0.13% +1983-04-06 119.64 119.64 119.64 119.64 834.00K -0.05% +1983-04-04 119.7 119.7 119.7 119.7 825.00K -0.30% +1983-04-02 120.06 120.06 120.06 120.06 600.00K 0.02% +1983-04-01 120.03 120.03 120.03 120.03 1.11M 0.19% +1983-03-31 119.8 119.8 119.8 119.8 936.00K 0.23% +1983-03-30 119.53 119.53 119.53 119.53 760.00K -0.08% +1983-03-29 119.62 119.62 119.62 119.62 1.37M -0.13% +1983-03-28 119.77 119.77 119.77 119.77 1.10M -0.23% +1983-03-26 120.05 120.05 120.05 120.05 614.00K 0.23% +1983-03-25 119.78 119.78 119.78 119.78 956.00K 0.00% +1983-03-24 119.78 119.78 119.78 119.78 1.42M 1.05% +1983-03-23 118.53 118.53 118.53 118.53 1.25M 0.36% +1983-03-22 118.1 118.1 118.1 118.1 1.38M -1.02% +1983-03-21 119.32 119.32 119.32 119.32 714.00K -0.75% +1983-03-19 120.22 120.22 120.22 120.22 926.00K 0.18% +1983-03-18 120 120 120 120 861.00K 0.18% +1983-03-17 119.79 119.79 119.79 119.79 667.00K -0.31% +1983-03-16 120.16 120.16 120.16 120.16 900.00K -0.67% +1983-03-15 120.97 120.97 120.97 120.97 1.14M -0.18% +1983-03-14 121.19 121.19 121.19 121.19 765.00K -0.16% +1983-03-12 121.39 121.39 121.39 121.39 549.00K -0.38% +1983-03-11 121.85 121.85 121.85 121.85 991.00K -0.39% +1983-03-09 122.33 122.33 122.33 122.33 891.00K 0.21% +1983-03-08 122.07 122.07 122.07 122.07 791.00K 0.06% +1983-03-07 122 122 122 122 728.00K -0.48% +1983-03-05 122.59 122.59 122.59 122.59 680.00K 0.16% +1983-03-04 122.39 122.39 122.39 122.39 1.13M 0.43% +1983-03-03 121.86 121.86 121.86 121.86 933.00K 0.02% +1983-03-02 121.84 121.84 121.84 121.84 936.00K -1.34% +1983-02-28 123.5 123.5 123.5 123.5 1.38M -0.32% +1983-02-26 123.9 123.9 123.9 123.9 824.00K 0.32% +1983-02-25 123.5 123.5 123.5 123.5 1.74M 0.15% +1983-02-24 123.31 123.31 123.31 123.31 1.75M 0.57% +1983-02-23 122.61 122.61 122.61 122.61 1.77M -0.15% +1983-02-22 122.8 122.8 122.8 122.8 1.34M 0.07% +1983-02-21 122.72 122.72 122.72 122.72 802.00K -0.47% +1983-02-19 123.3 123.3 123.3 123.3 620.00K 0.14% +1983-02-18 123.13 123.13 123.13 123.13 1.12M 0.57% +1983-02-17 122.43 122.43 122.43 122.43 1.21M 0.55% +1983-02-16 121.76 121.76 121.76 121.76 1.24M -0.48% +1983-02-15 122.35 122.35 122.35 122.35 1.15M 0.49% +1983-02-14 121.75 121.75 121.75 121.75 876.00K 0.02% +1983-02-12 121.73 121.73 121.73 121.73 815.00K 0.37% +1983-02-11 121.28 121.28 121.28 121.28 1.13M 0.11% +1983-02-10 121.15 121.15 121.15 121.15 1.26M 1.31% +1983-02-09 119.58 119.58 119.58 119.58 1.01M 0.35% +1983-02-08 119.16 119.16 119.16 119.16 709.00K 0.29% +1983-02-07 118.82 118.82 118.82 118.82 543.00K -0.30% +1983-02-05 119.18 119.18 119.18 119.18 482.00K -0.53% +1983-02-04 119.81 119.81 119.81 119.81 926.00K 0.13% +1983-02-03 119.66 119.66 119.66 119.66 951.00K 0.58% +1983-02-02 118.97 118.97 118.97 118.97 1.15M 0.80% +1983-02-01 118.03 118.03 118.03 118.03 701.00K -0.20% +1983-01-31 118.27 118.27 118.27 118.27 654.00K -0.13% +1983-01-29 118.42 118.42 118.42 118.42 589.00K 0.92% +1983-01-28 117.34 117.34 117.34 117.34 715.00K 0.25% +1983-01-27 117.05 117.05 117.05 117.05 831.00K -0.65% +1983-01-26 117.82 117.82 117.82 117.82 919.00K 0.30% +1983-01-25 117.47 117.47 117.47 117.47 587.00K -0.73% +1983-01-24 118.33 118.33 118.33 118.33 566.00K -0.49% +1983-01-22 118.91 118.91 118.91 118.91 499.00K 0.02% +1983-01-21 118.89 118.89 118.89 118.89 857.00K -0.30% +1983-01-20 119.25 119.25 119.25 119.25 1.01M -0.62% +1983-01-19 119.99 119.99 119.99 119.99 1.05M -1.00% +1983-01-18 121.2 121.2 121.2 121.2 1.44M -0.13% +1983-01-17 121.36 121.36 121.36 121.36 1.67M 0.41% +1983-01-15 120.86 120.86 120.86 120.86 1.01M -0.39% +1983-01-14 121.33 121.33 121.33 121.33 2.88M 0.61% +1983-01-13 120.59 120.59 120.59 120.59 1.46M 0.47% +1983-01-12 120.03 120.03 120.03 120.03 1.16M 0.33% +1983-01-11 119.64 119.64 119.64 119.64 1.09M -0.88% +1983-01-10 120.7 120.7 120.7 120.7 1.28M -0.01% +1983-01-08 120.71 120.71 120.71 120.71 906.00K -0.31% +1983-01-07 121.09 121.09 121.09 121.09 1.90M -1.40% +1983-01-06 122.81 122.81 122.81 122.81 2.46M 0.20% +1983-01-05 122.56 122.56 122.56 122.56 1.58M 0.03% +1983-01-04 122.52 122.52 122.52 122.52 700.00K -5.02% +1982-12-24 128.99 128.99 128.99 128.99 2.78M 2.23% +1982-12-23 126.18 126.18 126.18 126.18 2.26M -0.17% +1982-12-22 126.4 126.4 126.4 126.4 1.70M -0.46% +1982-12-21 126.98 126.98 126.98 126.98 1.41M -0.11% +1982-12-20 127.12 127.12 127.12 127.12 1.34M -0.28% +1982-12-18 127.48 127.48 127.48 127.48 1.01M -0.05% +1982-12-17 127.55 127.55 127.55 127.55 2.55M 0.23% +1982-12-16 127.26 127.26 127.26 127.26 1.21M -0.23% +1982-12-15 127.55 127.55 127.55 127.55 1.85M -0.45% +1982-12-14 128.13 128.13 128.13 128.13 1.65M 0.28% +1982-12-13 127.77 127.77 127.77 127.77 1.77M 0.62% +1982-12-11 126.98 126.98 126.98 126.98 870.00K -0.06% +1982-12-10 127.05 127.05 127.05 127.05 1.99M -0.23% +1982-12-09 127.34 127.34 127.34 127.34 1.81M 0.28% +1982-12-08 126.98 126.98 126.98 126.98 1.55M 0.92% +1982-12-07 125.82 125.82 125.82 125.82 1.08M 0.17% +1982-12-06 125.61 125.61 125.61 125.61 998.00K -0.23% +1982-12-04 125.9 125.9 125.9 125.9 1.49M 0.41% +1982-12-03 125.39 125.39 125.39 125.39 1.23M 0.29% +1982-12-02 125.03 125.03 125.03 125.03 1.15M 0.29% +1982-12-01 124.67 124.67 124.67 124.67 2.13M 0.82% +1982-11-30 123.66 123.66 123.66 123.66 869.00K -0.18% +1982-11-29 123.88 123.88 123.88 123.88 1.16M 0.53% +1982-11-27 123.23 123.23 123.23 123.23 1.04M 0.77% +1982-11-26 122.29 122.29 122.29 122.29 956.00K 0.06% +1982-11-25 122.22 122.22 122.22 122.22 674.00K 0.41% +1982-11-24 121.72 121.72 121.72 121.72 529.00K -0.35% +1982-11-23 122.15 122.15 122.15 122.15 1.14M -0.18% +1982-11-22 122.37 122.37 122.37 122.37 663.00K 0.24% +1982-11-20 122.08 122.08 122.08 122.08 712.00K -0.35% +1982-11-19 122.51 122.51 122.51 122.51 929.00K -0.06% +1982-11-18 122.58 122.58 122.58 122.58 925.00K -0.41% +1982-11-17 123.09 123.09 123.09 123.09 783.00K -0.29% +1982-11-16 123.45 123.45 123.45 123.45 973.00K -0.02% +1982-11-15 123.47 123.47 123.47 123.47 793.00K 0.02% +1982-11-13 123.45 123.45 123.45 123.45 1.17M 0.71% +1982-11-12 122.58 122.58 122.58 122.58 1.29M 0.50% +1982-11-11 121.97 121.97 121.97 121.97 1.12M -0.20% +1982-11-10 122.22 122.22 122.22 122.22 1.56M -0.12% +1982-11-09 122.37 122.37 122.37 122.37 882.00K 0.86% +1982-11-08 121.33 121.33 121.33 121.33 566.00K -0.34% +1982-11-06 121.74 121.74 121.74 121.74 427.00K 0.06% +1982-11-05 121.67 121.67 121.67 121.67 859.00K -0.39% +1982-11-04 122.15 122.15 122.15 122.15 1.26M -0.76% +1982-11-03 123.08 123.08 123.08 123.08 1.25M 0.68% +1982-11-02 122.25 122.25 122.25 122.25 1.44M -0.67% +1982-11-01 123.08 123.08 123.08 123.08 2.00M 0.96% +1982-10-30 121.91 121.91 121.91 121.91 1.54M 2.57% +1982-10-29 118.85 118.85 118.85 118.85 2.04M -1.32% +1982-10-28 120.44 120.44 120.44 120.44 1.81M -0.06% +1982-10-27 120.51 120.51 120.51 120.51 1.83M 0.97% +1982-10-26 119.35 119.35 119.35 119.35 1.44M -0.25% +1982-10-25 119.65 119.65 119.65 119.65 1.34M 1.83% +1982-10-23 117.5 117.5 117.5 117.5 303.00K -0.50% +1982-10-22 118.09 118.09 118.09 118.09 960.00K -0.93% +1982-10-21 119.2 119.2 119.2 119.2 1.17M 2.39% +1982-10-20 116.42 116.42 116.42 116.42 503.00K -0.15% +1982-10-19 116.59 116.59 116.59 116.59 536.00K -0.22% +1982-10-18 116.85 116.85 116.85 116.85 579.00K -0.64% +1982-10-16 117.6 117.6 117.6 117.6 451.00K 0.09% +1982-10-15 117.49 117.49 117.49 117.49 885.00K -0.37% +1982-10-14 117.93 117.93 117.93 117.93 854.00K -0.40% +1982-10-13 118.4 118.4 118.4 118.4 791.00K -0.81% +1982-10-12 119.37 119.37 119.37 119.37 822.00K -0.40% +1982-10-11 119.85 119.85 119.85 119.85 1.09M -0.36% +1982-10-08 120.28 120.28 120.28 120.28 1.88M 0.89% +1982-10-07 119.22 119.22 119.22 119.22 1.96M 0.46% +1982-10-06 118.68 118.68 118.68 118.68 649.00K -0.53% +1982-10-05 119.31 119.31 119.31 119.31 764.00K -0.62% +1982-10-04 120.05 120.05 120.05 120.05 700.00K 0.28% +1982-09-30 119.71 119.71 119.71 119.71 934.00K 0.44% +1982-09-29 119.19 119.19 119.19 119.19 1.04M 1.37% +1982-09-28 117.58 117.58 117.58 117.58 1.52M 1.01% +1982-09-27 116.4 116.4 116.4 116.4 1.13M -0.21% +1982-09-25 116.64 116.64 116.64 116.64 774.00K 0.49% +1982-09-24 116.07 116.07 116.07 116.07 930.00K -0.21% +1982-09-23 116.31 116.31 116.31 116.31 713.00K 0.69% +1982-09-22 115.51 115.51 115.51 115.51 662.00K -0.59% +1982-09-21 116.19 116.19 116.19 116.19 704.00K 0.24% +1982-09-20 115.91 115.91 115.91 115.91 858.00K -0.92% +1982-09-18 116.99 116.99 116.99 116.99 715.00K -0.37% +1982-09-17 117.43 117.43 117.43 117.43 942.00K -0.14% +1982-09-16 117.59 117.59 117.59 117.59 652.00K -0.61% +1982-09-15 118.31 118.31 118.31 118.31 584.00K 0.72% +1982-09-14 117.46 117.46 117.46 117.46 725.00K 0.12% +1982-09-13 117.32 117.32 117.32 117.32 928.00K -0.45% +1982-09-11 117.85 117.85 117.85 117.85 722.00K -0.50% +1982-09-10 118.44 118.44 118.44 118.44 2.41M -0.21% +1982-09-09 118.69 118.69 118.69 118.69 1.45M -0.51% +1982-09-08 119.3 119.3 119.3 119.3 1.05M -0.05% +1982-09-07 119.36 119.36 119.36 119.36 1.17M 1.38% +1982-09-06 117.74 117.74 117.74 117.74 1.13M -1.48% +1982-09-04 119.51 119.51 119.51 119.51 842.00K -0.62% +1982-09-03 120.25 120.25 120.25 120.25 1.14M -0.39% +1982-09-02 120.72 120.72 120.72 120.72 818.00K -1.04% +1982-09-01 121.99 121.99 121.99 121.99 643.00K 0.04% +1982-08-31 121.94 121.94 121.94 121.94 416.00K -0.11% +1982-08-30 122.07 122.07 122.07 122.07 364.00K -0.73% +1982-08-28 122.97 122.97 122.97 122.97 737.00K 0.64% +1982-08-27 122.19 122.19 122.19 122.19 1.25M 0.20% +1982-08-26 121.95 121.95 121.95 121.95 577.00K -0.17% +1982-08-25 122.16 122.16 122.16 122.16 561.00K 0.50% +1982-08-24 121.55 121.55 121.55 121.55 577.00K -0.60% +1982-08-23 122.28 122.28 122.28 122.28 604.00K -1.20% +1982-08-21 123.77 123.77 123.77 123.77 547.00K 0.68% +1982-08-20 122.94 122.94 122.94 122.94 874.00K -0.52% +1982-08-19 123.58 123.58 123.58 123.58 1.16M -0.33% +1982-08-18 123.99 123.99 123.99 123.99 1.53M -0.63% +1982-08-17 124.77 124.77 124.77 124.77 1.72M -0.80% +1982-08-16 125.78 125.78 125.78 125.78 1.43M -1.05% +1982-08-14 127.11 127.11 127.11 127.11 971.00K -0.16% +1982-08-13 127.31 127.31 127.31 127.31 1.85M 0.00% +1982-08-12 127.31 127.31 127.31 127.31 1.55M 2.34% +1982-08-11 124.4 124.4 124.4 124.4 823.00K 0.30% +1982-08-10 124.03 124.03 124.03 124.03 764.00K 0.06% +1982-08-09 123.96 123.96 123.96 123.96 826.00K -0.79% +1982-08-07 124.95 124.95 124.95 124.95 578.00K -0.18% +1982-08-06 125.18 125.18 125.18 125.18 920.00K -0.30% +1982-08-05 125.56 125.56 125.56 125.56 996.00K -0.21% +1982-08-04 125.82 125.82 125.82 125.82 2.25M 1.14% +1982-08-03 124.4 124.4 124.4 124.4 1.03M -0.46% +1982-08-02 124.97 124.97 124.97 124.97 1.14M -0.09% +1982-07-31 125.08 125.08 125.08 125.08 765.00K 0.20% +1982-07-30 124.83 124.83 124.83 124.83 1.46M 0.89% +1982-07-29 123.73 123.73 123.73 123.73 1.25M 0.02% +1982-07-28 123.71 123.71 123.71 123.71 1.35M 1.11% +1982-07-27 122.35 122.35 122.35 122.35 889.00K 0.03% +1982-07-26 122.31 122.31 122.31 122.31 748.00K 0.00% +1982-07-24 122.31 122.31 122.31 122.31 756.00K 0.60% +1982-07-23 121.58 121.58 121.58 121.58 1.78M 0.51% +1982-07-22 120.96 120.96 120.96 120.96 717.00K 1.01% +1982-07-21 119.75 119.75 119.75 119.75 688.00K -0.51% +1982-07-20 120.36 120.36 120.36 120.36 542.00K -1.00% +1982-07-19 121.57 121.57 121.57 121.57 824.00K -0.19% +1982-07-16 121.8 121.8 121.8 121.8 1.35M 0.98% +1982-07-15 120.62 120.62 120.62 120.62 1.46M 0.11% +1982-07-14 120.49 120.49 120.49 120.49 1.01M 0.55% +1982-07-13 119.83 119.83 119.83 119.83 877.00K 0.23% +1982-07-12 119.55 119.55 119.55 119.55 724.00K 0.43% +1982-07-10 119.04 119.04 119.04 119.04 380.00K 0.29% +1982-07-09 118.7 118.7 118.7 118.7 670.00K -0.04% +1982-07-08 118.75 118.75 118.75 118.75 1.25M -0.35% +1982-07-07 119.17 119.17 119.17 119.17 1.46M 2.28% +1982-07-06 116.51 116.51 116.51 116.51 1.39M -2.68% +1982-07-05 119.72 119.72 119.72 119.72 1.98M -3.01% +1982-07-03 123.43 123.43 123.43 123.43 1.66M -0.70% +1982-07-02 124.3 124.3 124.3 124.3 2.09M 2.52% +1982-07-01 121.25 121.25 121.25 121.25 1.64M -1.93% +1982-06-30 123.64 123.64 123.64 123.64 2.98M -0.32% +1982-06-29 124.04 124.04 124.04 124.04 2.24M 1.91% +1982-06-28 121.71 121.71 121.71 121.71 246.00K 5.39% +1982-06-26 115.48 115.48 115.48 115.48 431.00K 2.27% +1982-06-25 112.92 112.92 112.92 112.92 677.00K -0.49% +1982-06-24 113.48 113.48 113.48 113.48 631.00K -0.93% +1982-06-23 114.55 114.55 114.55 114.55 693.00K -0.61% +1982-06-22 115.25 115.25 115.25 115.25 390.00K 0.11% +1982-06-21 115.12 115.12 115.12 115.12 340.00K -0.36% +1982-06-19 115.54 115.54 115.54 115.54 302.00K -0.48% +1982-06-18 116.1 116.1 116.1 116.1 915.00K 0.03% +1982-06-17 116.06 116.06 116.06 116.06 521.00K -0.19% +1982-06-16 116.28 116.28 116.28 116.28 924.00K -0.26% +1982-06-15 116.58 116.58 116.58 116.58 810.00K -1.16% +1982-06-14 117.95 117.95 117.95 117.95 997.00K 0.18% +1982-06-12 117.74 117.74 117.74 117.74 499.00K 0.43% +1982-06-11 117.24 117.24 117.24 117.24 590.00K -0.07% +1982-06-10 117.32 117.32 117.32 117.32 811.00K -0.11% +1982-06-09 117.45 117.45 117.45 117.45 1.01M -1.14% +1982-06-08 118.81 118.81 118.81 118.81 1.26M -1.64% +1982-06-07 120.79 120.79 120.79 120.79 1.49M 1.50% +1982-06-05 119.01 119.01 119.01 119.01 705.00K -0.13% +1982-06-04 119.17 119.17 119.17 119.17 1.73M 0.72% +1982-06-03 118.32 118.32 118.32 118.32 1.48M 1.00% +1982-06-02 117.15 117.15 117.15 117.15 1.47M 0.88% +1982-06-01 116.13 116.13 116.13 116.13 909.00K 1.36% +1982-05-31 114.57 114.57 114.57 114.57 563.00K -0.14% +1982-05-29 114.73 114.73 114.73 114.73 481.00K -0.20% +1982-05-28 114.96 114.96 114.96 114.96 1.02M 0.70% +1982-05-27 114.16 114.16 114.16 114.16 1.19M -1.21% +1982-05-26 115.56 115.56 115.56 115.56 659.00K -0.03% +1982-05-25 115.6 115.6 115.6 115.6 771.00K 0.18% +1982-05-24 115.39 115.39 115.39 115.39 746.00K -1.70% +1982-05-22 117.39 117.39 117.39 117.39 750.00K 0.10% +1982-05-21 117.27 117.27 117.27 117.27 1.98M -0.11% +1982-05-20 117.4 117.4 117.4 117.4 2.17M 2.13% +1982-05-19 114.95 114.95 114.95 114.95 1.97M 0.98% +1982-05-18 113.83 113.83 113.83 113.83 2.16M 1.41% +1982-05-17 112.25 112.25 112.25 112.25 382.00K 3.99% +1982-05-15 107.94 107.94 107.94 107.94 975.00K 1.84% +1982-05-14 105.99 105.99 105.99 105.99 1.65M -3.01% +1982-05-13 109.28 109.28 109.28 109.28 1.39M -1.11% +1982-05-12 110.51 110.51 110.51 110.51 1.35M -1.76% +1982-05-11 112.49 112.49 112.49 112.49 1.07M -0.57% +1982-05-10 113.14 113.14 113.14 113.14 963.00K -2.81% +1982-05-08 116.41 116.41 116.41 116.41 794.00K 1.16% +1982-05-07 115.07 115.07 115.07 115.07 898.00K 0.63% +1982-05-06 114.35 114.35 114.35 114.35 864.00K -2.83% +1982-05-04 117.68 117.68 117.68 117.68 900.00K -1.74% +1982-05-03 119.76 119.76 119.76 119.76 428.00K -1.35% +1982-04-30 121.4 121.4 121.4 121.4 416.00K 0.20% +1982-04-29 121.16 121.16 121.16 121.16 435.00K -0.25% +1982-04-28 121.46 121.46 121.46 121.46 536.00K 0.79% +1982-04-27 120.51 120.51 120.51 120.51 424.00K -0.65% +1982-04-26 121.3 121.3 121.3 121.3 546.00K -0.86% +1982-04-24 122.35 122.35 122.35 122.35 374.00K -0.01% +1982-04-23 122.36 122.36 122.36 122.36 724.00K -0.38% +1982-04-22 122.83 122.83 122.83 122.83 707.00K 2.64% +1982-04-21 119.67 119.67 119.67 119.67 485.00K -0.03% +1982-04-20 119.71 119.71 119.71 119.71 653.00K -0.92% +1982-04-19 120.82 120.82 120.82 120.82 463.00K -0.68% +1982-04-17 121.65 121.65 121.65 121.65 435.00K -0.42% +1982-04-16 122.16 122.16 122.16 122.16 701.00K -0.78% +1982-04-15 123.12 123.12 123.12 123.12 523.00K -0.84% +1982-04-14 124.16 124.16 124.16 124.16 650.00K 0.72% +1982-04-13 123.27 123.27 123.27 123.27 404.00K -0.35% +1982-04-12 123.7 123.7 123.7 123.7 600.00K -0.45% +1982-04-10 124.26 124.26 124.26 124.26 308.00K -0.45% +1982-04-09 124.82 124.82 124.82 124.82 473.00K -1.04% +1982-04-08 126.13 126.13 126.13 126.13 535.00K 0.57% +1982-04-07 125.42 125.42 125.42 125.42 557.00K -0.69% +1982-04-06 126.29 126.29 126.29 126.29 374.00K -0.35% +1982-04-03 126.73 126.73 126.73 126.73 354.00K 0.13% +1982-04-02 126.56 126.56 126.56 126.56 572.00K 0.17% +1982-04-01 126.35 126.35 126.35 126.35 670.00K -1.16% +1982-03-31 127.83 127.83 127.83 127.83 765.00K 0.98% +1982-03-30 126.59 126.59 126.59 126.59 670.00K -1.49% +1982-03-29 128.5 128.5 128.5 128.5 1.23M -0.04% +1982-03-27 128.55 128.55 128.55 128.55 838.00K 0.74% +1982-03-26 127.61 127.61 127.61 127.61 752.00K -0.32% +1982-03-25 128.02 128.02 128.02 128.02 805.00K 0.31% +1982-03-24 127.62 127.62 127.62 127.62 1.18M -1.12% +1982-03-23 129.06 129.06 129.06 129.06 1.31M 2.00% +1982-03-22 126.53 126.53 126.53 126.53 692.00K 0.76% +1982-03-20 125.58 125.58 125.58 125.58 492.00K -0.74% +1982-03-19 126.51 126.51 126.51 126.51 826.00K -0.60% +1982-03-18 127.28 127.28 127.28 127.28 960.00K 0.19% +1982-03-17 127.04 127.04 127.04 127.04 1.28M -0.69% +1982-03-16 127.92 127.92 127.92 127.92 1.04M -0.88% +1982-03-15 129.05 129.05 129.05 129.05 812.00K -0.52% +1982-03-13 129.72 129.72 129.72 129.72 776.00K 0.05% +1982-03-12 129.65 129.65 129.65 129.65 1.24M -0.91% +1982-03-11 130.84 130.84 130.84 130.84 2.09M -1.23% +1982-03-09 132.47 132.47 132.47 132.47 1.74M -0.27% +1982-03-08 132.83 132.83 132.83 132.83 1.37M -1.23% +1982-03-06 134.48 134.48 134.48 134.48 1.61M 0.63% +1982-03-05 133.64 133.64 133.64 133.64 1.99M 1.09% +1982-03-04 132.2 132.2 132.2 132.2 2.20M 2.26% +1982-03-03 129.28 129.28 129.28 129.28 1.08M 0.24% +1982-03-02 128.97 128.97 128.97 128.97 1.09M 0.15% +1982-02-27 128.78 128.78 128.78 128.78 968.00K 0.81% +1982-02-26 127.74 127.74 127.74 127.74 1.19M 0.40% +1982-02-25 127.23 127.23 127.23 127.23 1.66M 0.59% +1982-02-24 126.49 126.49 126.49 126.49 1.31M 1.39% +1982-02-23 124.76 124.76 124.76 124.76 1.02M 0.94% +1982-02-22 123.6 123.6 123.6 123.6 881.00K -1.80% +1982-02-20 125.87 125.87 125.87 125.87 813.00K -0.76% +1982-02-19 126.83 126.83 126.83 126.83 2.23M 0.51% +1982-02-18 126.19 126.19 126.19 126.19 1.87M 0.06% +1982-02-17 126.11 126.11 126.11 126.11 1.64M 0.08% +1982-02-16 126.01 126.01 126.01 126.01 1.91M -0.06% +1982-02-15 126.08 126.08 126.08 126.08 2.26M -0.29% +1982-02-13 126.45 126.45 126.45 126.45 1.07M 0.62% +1982-02-12 125.67 125.67 125.67 125.67 1.01M 0.89% +1982-02-11 124.56 124.56 124.56 124.56 977.00K -0.50% +1982-02-10 125.18 125.18 125.18 125.18 1.38M -0.52% +1982-02-09 125.83 125.83 125.83 125.83 1.44M 0.18% +1982-02-08 125.6 125.6 125.6 125.6 1.77M 1.22% +1982-02-06 124.09 124.09 124.09 124.09 774.00K -0.18% +1982-02-05 124.31 124.31 124.31 124.31 991.00K 1.20% +1982-02-04 122.84 122.84 122.84 122.84 801.00K -0.32% +1982-02-03 123.24 123.24 123.24 123.24 613.00K -0.64% +1982-02-02 124.04 124.04 124.04 124.04 674.00K -0.86% +1982-02-01 125.12 125.12 125.12 125.12 849.00K -0.42% +1982-01-30 125.65 125.65 125.65 125.65 473.00K -0.02% +1982-01-29 125.67 125.67 125.67 125.67 616.00K 0.30% +1982-01-28 125.29 125.29 125.29 125.29 682.00K -0.64% +1982-01-27 126.1 126.1 126.1 126.1 676.00K -0.44% +1982-01-26 126.66 126.66 126.66 126.66 721.00K 0.47% +1982-01-25 126.07 126.07 126.07 126.07 388.00K 0.09% +1982-01-23 125.96 125.96 125.96 125.96 485.00K 0.21% +1982-01-22 125.7 125.7 125.7 125.7 908.00K -0.29% +1982-01-21 126.07 126.07 126.07 126.07 893.00K 0.37% +1982-01-20 125.6 125.6 125.6 125.6 719.00K -0.13% +1982-01-19 125.76 125.76 125.76 125.76 998.00K -0.69% +1982-01-18 126.63 126.63 126.63 126.63 1.01M 0.63% +1982-01-16 125.84 125.84 125.84 125.84 595.00K 1.45% +1982-01-15 124.04 124.04 124.04 124.04 637.00K -1.24% +1982-01-14 125.6 125.6 125.6 125.6 1.29M -0.03% +1982-01-13 125.64 125.64 125.64 125.64 1.54M -0.59% +1982-01-12 126.39 126.39 126.39 126.39 1.55M -1.98% +1982-01-11 128.94 128.94 128.94 128.94 1.72M -0.22% +1982-01-09 129.22 129.22 129.22 129.22 1.34M 1.96% +1982-01-08 126.74 126.74 126.74 126.74 1.41M 0.06% +1982-01-07 126.66 126.66 126.66 126.66 1.86M 0.68% +1982-01-06 125.8 125.8 125.8 125.8 1.18M 3.40% +1982-01-05 121.66 121.66 121.66 121.66 697.00K -1.57% +1982-01-04 123.6 123.6 123.6 123.6 413.00K -5.86% +1981-12-24 131.3 131.3 131.3 131.3 948.00K 0.00% +1981-12-23 131.3 131.3 131.3 131.3 1.53M 1.08% +1981-12-22 129.9 129.9 129.9 129.9 1.15M 0.85% +1981-12-21 128.8 128.8 128.8 128.8 993.00K 0.16% +1981-12-19 128.6 128.6 128.6 128.6 752.00K -0.31% +1981-12-18 129 129 129 129 1.88M -0.46% +1981-12-17 129.6 129.6 129.6 129.6 1.60M -0.31% +1981-12-16 130 130 130 130 1.21M 0.46% +1981-12-15 129.4 129.4 129.4 129.4 898.00K 0.47% +1981-12-14 128.8 128.8 128.8 128.8 568.00K -0.31% +1981-12-12 129.2 129.2 129.2 129.2 394.00K 0.39% +1981-12-11 128.7 128.7 128.7 128.7 566.00K 0.23% +1981-12-10 128.4 128.4 128.4 128.4 772.00K -1.23% +1981-12-09 130 130 130 130 599.00K 0.31% +1981-12-08 129.6 129.6 129.6 129.6 619.00K 0.00% +1981-12-07 129.6 129.6 129.6 129.6 528.00K -0.38% +1981-12-05 130.1 130.1 130.1 130.1 387.00K -0.46% +1981-12-04 130.7 130.7 130.7 130.7 664.00K -0.15% +1981-12-03 130.9 130.9 130.9 130.9 738.00K 0.54% +1981-12-02 130.2 130.2 130.2 130.2 587.00K -0.91% +1981-12-01 131.4 131.4 131.4 131.4 695.00K -0.76% +1981-11-30 132.4 132.4 132.4 132.4 737.00K 0.15% +1981-11-28 132.2 132.2 132.2 132.2 657.00K 0.38% +1981-11-27 131.7 131.7 131.7 131.7 900.00K 0.61% +1981-11-26 130.9 130.9 130.9 130.9 1.01M -1.21% +1981-11-25 132.5 132.5 132.5 132.5 1.17M -1.41% +1981-11-24 134.4 134.4 134.4 134.4 1.46M -1.97% +1981-11-23 137.1 137.1 137.1 137.1 1.77M 2.47% +1981-11-21 133.8 133.8 133.8 133.8 984.00K 1.67% +1981-11-20 131.6 131.6 131.6 131.6 1.54M 2.73% +1981-11-19 128.1 128.1 128.1 128.1 1.20M 0.63% +1981-11-18 127.3 127.3 127.3 127.3 808.00K 0.79% +1981-11-17 126.3 126.3 126.3 126.3 770.00K -0.47% +1981-11-16 126.9 126.9 126.9 126.9 677.00K 1.68% +1981-11-14 124.8 124.8 124.8 124.8 300.00K -0.24% +1981-11-13 125.1 125.1 125.1 125.1 619.00K 2.21% +1981-11-12 122.4 122.4 122.4 122.4 593.00K 0.74% +1981-11-11 121.5 121.5 121.5 121.5 433.00K -0.41% +1981-11-10 122 122 122 122 447.00K -0.41% +1981-11-09 122.5 122.5 122.5 122.5 562.00K -1.69% +1981-11-07 124.6 124.6 124.6 124.6 394.00K -0.24% +1981-11-06 124.9 124.9 124.9 124.9 588.00K -1.81% +1981-11-05 127.2 127.2 127.2 127.2 855.00K -1.32% +1981-11-04 128.9 128.9 128.9 128.9 1.05M 0.78% +1981-11-03 127.9 127.9 127.9 127.9 658.00K 3.31% +1981-11-02 123.8 123.8 123.8 123.8 494.00K 0.65% +1981-10-31 123 123 123 123 274.00K 1.40% +1981-10-30 121.3 121.3 121.3 121.3 854.00K -2.02% +1981-10-29 123.8 123.8 123.8 123.8 607.00K -1.67% +1981-10-28 125.9 125.9 125.9 125.9 654.00K 0.40% +1981-10-27 125.4 125.4 125.4 125.4 518.00K -0.71% +1981-10-26 126.3 126.3 126.3 126.3 503.00K -2.17% +1981-10-24 129.1 129.1 129.1 129.1 287.00K 0.16% +1981-10-23 128.9 128.9 128.9 128.9 458.00K -1.00% +1981-10-22 130.2 130.2 130.2 130.2 433.00K 0.23% +1981-10-21 129.9 129.9 129.9 129.9 453.00K -1.29% +1981-10-20 131.6 131.6 131.6 131.6 541.00K 0.30% +1981-10-19 131.2 131.2 131.2 131.2 398.00K -0.46% +1981-10-17 131.8 131.8 131.8 131.8 271.00K -0.15% +1981-10-16 132 132 132 132 472.00K -0.98% +1981-10-15 133.3 133.3 133.3 133.3 325.00K -1.99% +1981-10-14 136 136 136 136 503.00K 1.34% +1981-10-13 134.2 134.2 134.2 134.2 452.00K -1.25% +1981-10-12 135.9 135.9 135.9 135.9 830.00K -2.02% +1981-10-10 138.7 138.7 138.7 138.7 384.00K -0.07% +1981-10-08 138.8 138.8 138.8 138.8 889.00K -2.60% +1981-10-07 142.5 142.5 142.5 142.5 1.25M -0.07% +1981-10-06 142.6 142.6 142.6 142.6 928.00K 1.35% +1981-10-05 140.7 140.7 140.7 140.7 806.00K 3.23% +1981-10-02 136.3 136.3 136.3 136.3 507.00K 3.02% +1981-09-30 132.3 132.3 132.3 132.3 904.00K -2.07% +1981-09-29 135.1 135.1 135.1 135.1 749.00K -1.46% +1981-09-28 137.1 137.1 137.1 137.1 528.00K -1.30% +1981-09-26 138.9 138.9 138.9 138.9 448.00K 0.80% +1981-09-25 137.8 137.8 137.8 137.8 1.24M -0.14% +1981-09-24 138 138 138 138 705.00K -1.00% +1981-09-23 139.4 139.4 139.4 139.4 873.00K -1.20% +1981-09-22 141.1 141.1 141.1 141.1 463.00K -0.63% +1981-09-21 142 142 142 142 863.00K -0.98% +1981-09-19 143.4 143.4 143.4 143.4 557.00K 0.28% +1981-09-18 143 143 143 143 858.00K 1.63% +1981-09-17 140.7 140.7 140.7 140.7 689.00K -1.54% +1981-09-16 142.9 142.9 142.9 142.9 720.00K -1.24% +1981-09-15 144.7 144.7 144.7 144.7 1.13M -0.28% +1981-09-14 145.1 145.1 145.1 145.1 883.00K -0.34% +1981-09-11 145.6 145.6 145.6 145.6 1.03M 0.41% +1981-09-10 145 145 145 145 1.20M -0.82% +1981-09-09 146.2 146.2 146.2 146.2 965.00K 1.46% +1981-09-08 144.1 144.1 144.1 144.1 1.22M -0.69% +1981-09-07 145.1 145.1 145.1 145.1 921.00K 0.42% +1981-09-05 144.5 144.5 144.5 144.5 460.00K 0.56% +1981-09-04 143.7 143.7 143.7 143.7 833.00K 1.27% +1981-09-03 141.9 141.9 141.9 141.9 422.00K 1.21% +1981-09-02 140.2 140.2 140.2 140.2 348.00K -0.14% +1981-09-01 140.4 140.4 140.4 140.4 308.00K 0.21% +1981-08-31 140.1 140.1 140.1 140.1 273.00K -0.99% +1981-08-29 141.5 141.5 141.5 141.5 230.00K -0.28% +1981-08-28 141.9 141.9 141.9 141.9 667.00K 1.14% +1981-08-27 140.3 140.3 140.3 140.3 792.00K -0.14% +1981-08-26 140.5 140.5 140.5 140.5 863.00K -0.21% +1981-08-25 140.8 140.8 140.8 140.8 533.00K -1.88% +1981-08-24 143.5 143.5 143.5 143.5 651.00K -0.42% +1981-08-22 144.1 144.1 144.1 144.1 575.00K -0.62% +1981-08-21 145 145 145 145 969.00K 1.75% +1981-08-20 142.5 142.5 142.5 142.5 646.00K 1.06% +1981-08-19 141 141 141 141 708.00K -0.63% +1981-08-18 141.9 141.9 141.9 141.9 779.00K -1.87% +1981-08-17 144.6 144.6 144.6 144.6 995.00K 1.54% +1981-08-14 142.4 142.4 142.4 142.4 751.00K -1.52% +1981-08-13 144.6 144.6 144.6 144.6 1.07M -1.97% +1981-08-12 147.5 147.5 147.5 147.5 1.27M -0.61% +1981-08-11 148.4 148.4 148.4 148.4 664.00K -0.34% +1981-08-10 148.9 148.9 148.9 148.9 642.00K -1.52% +1981-08-08 151.2 151.2 151.2 151.2 653.00K -0.46% +1981-08-07 151.9 151.9 151.9 151.9 966.00K 0.20% +1981-08-06 151.6 151.6 151.6 151.6 1.67M 1.47% +1981-08-05 149.4 149.4 149.4 149.4 800.00K -1.26% +1981-08-04 151.3 151.3 151.3 151.3 1.37M 0.20% +1981-08-03 151 151 151 151 1.49M 1.82% +1981-08-01 148.3 148.3 148.3 148.3 599.00K 0.14% +1981-07-31 148.1 148.1 148.1 148.1 1.31M 0.41% +1981-07-30 147.5 147.5 147.5 147.5 1.45M 1.37% +1981-07-29 145.5 145.5 145.5 145.5 1.22M 0.76% +1981-07-28 144.4 144.4 144.4 144.4 820.00K -1.70% +1981-07-27 146.9 146.9 146.9 146.9 544.00K -1.67% +1981-07-25 149.4 149.4 149.4 149.4 485.00K 1.08% +1981-07-24 147.8 147.8 147.8 147.8 1.03M -1.47% +1981-07-23 150 150 150 150 816.00K -2.02% +1981-07-22 153.1 153.1 153.1 153.1 959.00K -1.54% +1981-07-21 155.5 155.5 155.5 155.5 1.04M 0.19% +1981-07-20 155.2 155.2 155.2 155.2 878.00K -2.21% +1981-07-18 158.7 158.7 158.7 158.7 1.05M 1.80% +1981-07-16 155.9 155.9 155.9 155.9 1.51M 0.58% +1981-07-15 155 155 155 155 1.54M -0.51% +1981-07-14 155.8 155.8 155.8 155.8 1.34M -1.58% +1981-07-13 158.3 158.3 158.3 158.3 1.87M -1.25% +1981-07-11 160.3 160.3 160.3 160.3 1.27M 0.25% +1981-07-10 159.9 159.9 159.9 159.9 1.73M -2.38% +1981-07-09 163.8 163.8 163.8 163.8 2.26M 0.43% +1981-07-08 163.1 163.1 163.1 163.1 2.87M -1.69% +1981-07-07 165.9 165.9 165.9 165.9 2.76M 3.11% +1981-07-06 160.9 160.9 160.9 160.9 2.62M 1.96% +1981-07-04 157.8 157.8 157.8 157.8 1.86M 1.35% +1981-07-03 155.7 155.7 155.7 155.7 2.23M 0.45% +1981-07-02 155 155 155 155 2.58M -0.90% +1981-07-01 156.4 156.4 156.4 156.4 3.01M 3.71% +1981-06-30 150.8 150.8 150.8 150.8 2.05M 2.38% +1981-06-29 147.3 147.3 147.3 147.3 2.02M 1.94% +1981-06-27 144.5 144.5 144.5 144.5 1.50M 1.26% +1981-06-26 142.7 142.7 142.7 142.7 2.42M 0.63% +1981-06-25 141.8 141.8 141.8 141.8 2.32M 0.14% +1981-06-24 141.6 141.6 141.6 141.6 1.41M 1.72% +1981-06-23 139.2 139.2 139.2 139.2 1.39M 0.29% +1981-06-22 138.8 138.8 138.8 138.8 1.38M -0.72% +1981-06-20 139.8 139.8 139.8 139.8 1.56M 0.87% +1981-06-19 138.6 138.6 138.6 138.6 1.53M 2.82% +1981-06-18 134.8 134.8 134.8 134.8 1.17M -3.37% +1981-06-17 139.5 139.5 139.5 139.5 2.35M -2.31% +1981-06-16 142.8 142.8 142.8 142.8 3.88M 2.37% +1981-06-15 139.5 139.5 139.5 139.5 2.99M 1.38% +1981-06-13 137.6 137.6 137.6 137.6 1.84M 0.95% +1981-06-12 136.3 136.3 136.3 136.3 4.16M 1.19% +1981-06-11 134.7 134.7 134.7 134.7 3.65M 0.82% +1981-06-10 133.6 133.6 133.6 133.6 3.21M 0.68% +1981-06-09 132.7 132.7 132.7 132.7 3.00M 2.00% +1981-06-08 130.1 130.1 130.1 130.1 1.55M 1.40% +1981-06-05 128.3 128.3 128.3 128.3 1.81M -0.31% +1981-06-04 128.7 128.7 128.7 128.7 2.62M -0.85% +1981-06-03 129.8 129.8 129.8 129.8 3.13M 1.64% +1981-06-02 127.7 127.7 127.7 127.7 3.10M 1.03% +1981-06-01 126.4 126.4 126.4 126.4 1.83M 0.08% +1981-05-30 126.3 126.3 126.3 126.3 1.29M -0.16% +1981-05-29 126.5 126.5 126.5 126.5 2.61M 0.48% +1981-05-28 125.9 125.9 125.9 125.9 2.57M 0.88% +1981-05-27 124.8 124.8 124.8 124.8 2.25M 1.46% +1981-05-26 123 123 123 123 1.77M 1.23% +1981-05-25 121.5 121.5 121.5 121.5 1.10M 0.83% +1981-05-23 120.5 120.5 120.5 120.5 829.00K -0.25% +1981-05-22 120.8 120.8 120.8 120.8 981.00K -0.49% +1981-05-21 121.4 121.4 121.4 121.4 1.22M 0.00% +1981-05-20 121.4 121.4 121.4 121.4 1.41M 0.41% +1981-05-19 120.9 120.9 120.9 120.9 952.00K -0.17% +1981-05-18 121.1 121.1 121.1 121.1 906.00K -0.33% +1981-05-16 121.5 121.5 121.5 121.5 570.00K 0.08% +1981-05-15 121.4 121.4 121.4 121.4 1.55M -0.08% +1981-05-14 121.5 121.5 121.5 121.5 1.18M 1.33% +1981-05-13 119.9 119.9 119.9 119.9 858.00K 0.93% +1981-05-12 118.8 118.8 118.8 118.8 543.00K 0.00% +1981-05-09 118.8 118.8 118.8 118.8 598.00K 0.08% +1981-05-08 118.7 118.7 118.7 118.7 1.09M -0.50% +1981-05-07 119.3 119.3 119.3 119.3 1.48M -1.16% +1981-05-06 120.7 120.7 120.7 120.7 1.69M 0.08% +1981-05-04 120.6 120.6 120.6 120.6 1.93M -2.35% +1981-05-02 123.5 123.5 123.5 123.5 2.04M -0.08% +1981-05-01 123.6 123.6 123.6 123.6 3.33M 0.98% \ No newline at end of file diff --git a/resources/상장법인목록.xls b/resources/상장법인목록.xls new file mode 100644 index 0000000..63cd622 --- /dev/null +++ b/resources/상장법인목록.xls @@ -0,0 +1,33194 @@ + + + + + + + + + +θ(EXCEL) + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
ȸڵֿǰǥڸȨ
DSR1556601 öݼ ռ2013-05-1512ȫ + http://www.dsr.com + λ걤
GS078930Ÿ ȸ/ε Ӵ2004-08-0512¼, ȫ ( ǥ̻) + + Ư
GS۷ι001250ǰ žԾ(øƮ,öݼ,,,ȭ),ǰ߰,,ä/ϼó /ε Ӵ1976-06-2612 + http://www.gsgcorp.com + Ư
HDC294870ǹ Ǽ, ü, Ϲݰ, 2018-06-1212Ǽȣ, 汸 + http://www.hdc-dvp.com + Ư
LG̳011070ںǰ Ÿ ںǰ 2008-07-2412ö + http://www.lginnotek.co.kr + Ư
LG066570 ̵Ŵܸ,C-TV,V.C.R.,ǻ, TV,ö ÷ г TV,ǰ(Ź),CDMA(ڵҴ)̵,ڱȯ,۱2002-04-2212Ǻ, ο + http://www.lge.co.kr + Ư
LGκ037560ڷ ۾̺TV, ͳݼ 2012-11-0912۱ + http://www.lghellovision.net + Ư
OCI010060 ȭй Ÿǰ,ī,Ż,,źȭǰ,ȭǰ,öƽâȣ ,Ǹ1985-07-0912켮, ̿, (3, ǥ̻) + http://www.oci.co.kr + Ư
S&TC100840Ϲ ý ȯġ,ȸġ 2008-02-2212Ű + http://www.hisnt.com + 󳲵
S&TƼ064960ڵ ǰ ǰ ڵǰ(Ǹ,ǰ,ӿɼ,,ƮƲٵ,Ŭ),ǰ() ,2002-03-1112ö + http://www.sntdaewoo.com + λ걤
SK̳뺣̼096770 ǰ ,ȭǰ,Ȱǰ,ƽƮǰ,Ǿ߰ü ,Ǹ,,ü2007-07-2512 + http://www.SKinnovation.com + Ư
STX011810ǰ ž (ź,),(ǰ) 1990-09-1212ڻ + http://www.stx.co.kr + 󳲵
WISCOM024070öƽǰ öƽǰ(PVCĿ,ABS,PS) ,,Ӱ1996-11-2212 + http://www.wiscom.co.kr +
YG PLUS037270ڷó, ȣ, Ÿ ͳ Ű 񽺾, 2003-08-0112μ + http://www.ygplus.com + Ư
þƿ011420 񽺾߰,,1989-11-1412̹ݼ + http://galaxiasme.com + Ư
ƿ0101301 öݼ ,ƿ ,Ǹ1990-07-2812â, , + http://www.koreazinc.co.kr + Ư
صȭ014530 ǰ Ȱ,Ķ,ν,Ʈ,ƽƮ /ڵ,ǰ /, û1991-01-3112ȫ, 弱 (ڴǥ) + http://www.kdoc.co.kr + 󳲵
̾ؾ013700ǹ Ǽ,/ε Ӵ1989-11-3012պ + http://www.camusenc.com +
ݸ251270Ʈ ޾¶Ρ Ʈ 2017-05-1212ǿ, ̽¿( ǥӿ) + http://www.netmarble.com + Ư
008060ںǰ μȸα, μȸα,,ݵüŰ,޸𸮸 1989-01-2612 + http://www.daeduck.com +
353200ںǰ PCB(Printed Circuit Board, μȸα) Ǹ2020-05-2112ſȯ + http://www.daeduck.com +
014160, ̿ , 1990-03-0612ȫ, ȯ + http://www.dypc.co.kr +
ؿ005880ػ ۾ȭ,ؿ븮1992-04-2312ĥ + http://www.korealines.co.kr + Ư
ƽÿȦ000640Ÿ Ǿǰ(Ƿȸ/ī,Ǿǰ),Ǿǰ(Ƿ,,) ,Ҹ/ȭǰ 1970-02-1012 + http://www.donga.co.kr + Ư
λ000150ȸ 濵 񽺾 Ǹ, б Ǹ, Ǹ, IT ý / , 1973-06-2912, , ö + http://www.doosancorp.co.kr + Ư
ض115390öƽǰ öƽ 2010-01-2812 + + û
Ŀ027740, ó߰,,ǰ,,ǰ ,Ǹ,/û/εӴ/Դ2002-10-2912ֻ + http://www.maniker.co.kr +
204320ڵ ǰ ǰ ġ, ġ, ġ2014-10-0612, 豤 ( ǥ̻) + http://www.mando.com +
޸008560 񽺾 ŹŸ,ڱŸ,μּ1992-01-1512 + http://www.imeritz.com + Ư
204210ε Ӵ ޾ȣ ε , , ó2016-09-2212ֵ + http://www.modetourreit.com + Ư
α001270 񽺾 Ÿ,ŹŸ,μ,ּ1988-07-1912ö + http://www.bookook.co.kr + Ư
ZSDI006400 Į,PDP,ǥð,,޴ ÷,(2),ʹ,߱ ,Ǹ1979-02-2712 + http://www.samsungsdi.com +
Z̿207940 Ǿ๰ ̿Ǿǰ2016-11-1012 + http://www.samsungbiologics.com + õ
Zǻ068290, Ÿ μ⹰ Ǿ ,μ,Ҹ/ε Ӵ2002-08-0512 + http://www.samsungbooks.com + Ư
Zȭػ000810غ ,纸,ڻ Ȱ1975-06-3012ֿ + http://www.samsungfire.com + Ư
ǰ003230Ÿ ǰ ,,ǰ,,Ŀ,,ŷ,ǰ(̺ Ƽ) ,1975-06-3012¿, + http://www.samyangfood.co.kr + Ư
Ȧ000070Ÿ ȸ,濵ڹ1968-12-2712 + http://www.samyang.com + Ư
￵ڰ005680ںǰ ںǰ(˷̴ ܵ),ܵ, ,1976-12-2812, ȣ ( ǥ̻) + http://www.samyoung.co.kr +
￵ȭа003720öƽǰ ռ(BOPP,ijĽŸ),PPC,,̻(ī) 1976-06-3012̼ + http://www.sycc.co.kr + Ư
001290 񽺾 Ÿ1988-09-2312̸ + http://www.sangsanginib.com + Ư
007610, ȯ ġ , ,/1989-11-3012 + http://www.seondo.co.kr +
136490 ǰ 2011-02-1612̹ + +
004490 ڵ () ,Ǹ1987-11-2812ǥ̻ , ǥ̻ ȣ + http://www.gbattery.com + Ư
091090 ݼǰ, ũ ߻ ȭ÷Ʈ , (ķ,ȭл)/б Ǹ2006-07-3112ȣ, + http://sewoncellontech.com + Ư
dz019170Ǿǰ Ǿǰ(׻,,żǰ,) ,Ǹ1990-01-2012 + http://www.shinpoong.co.kr +
Ѿĸ293940ε Ӵ ޾ ε Ӵ 񽺾2018-08-0803ر + http://www.shalphareit.com + Ư
055550Ÿ ȸ2001-09-1012 + http://www.shinhangroup.com + Ư
ֿڵ003620ڵ ڵ ڵ,ڵǰ,, /Ҹ1975-05-2912 + http://www.smotor.com +
ؽ011090 ũ,ֹ,ɺ,ذġü ,Ǹ1995-07-0812, ۼ( ǥ) + http://www.enex.co.kr + Ư
012750, ȣ Žΰ (),뿪,CCTVī޶1996-01-3012, 𸮾 Ű + http://www.s1.co.kr + Ư
ȭݼ012280ڵ ǰ ǰ ڵǰ,() ,Ǹ1990-01-2512ֵ(ܵ ǥ̻) + http://www.yeonghwa.co.kr + 󳲵
008600Ȱǰ ž,Ʈ, ,/ǻֺ ,,Ӵ1989-07-2812(ǥӿ), ȣ(ǥӿ) + http://www.willbes.com + û
Ƽ033270Ǿǰ ȨŸ 60C(Ÿ),׾,׻,ȯ,ؿ,ȭǰ 2007-10-2312 + http://www.kup.co.kr + Ưġ
Ʈѽ023800ڵ ǰ ǰ ڵǰ(͸ӽġ,͸ӽ) 1997-06-2312ǥ̻ , ǥ̻ + http://www.inzi.co.kr +
129260 ȭ ۾ȭ,˼,Ͽ2011-12-1612ڵȣ + http://www.intergis.co.kr + λ걤
ϼǼ013360 Ǽ,,1989-12-0212ʻ + http://www.ilsungconst.co.kr + õ
̾081000Ÿ ȭǰ ռ̾Ƹ ,,2004-12-2212, + http://www.iljindiamond.co.kr + ûϵ
Ͼǰ271980Ǿǰ Ǿǰ2017-07-1712 + http://www.jeilpharm.co.kr + Ư
Ͽ001560Ÿ ݼ ǰ ,̾Ƹ ,Ҹ/ðǼ2005-12-0912, ( ǥ) + http://www.grinding.co.kr + ϵ
ĸȦ002620ȸ 濵 񽺾Ǿǰ(Ÿ,,뿤,Ǫ) ,1988-01-2012ѻö + http://www.jeilpharm.co.kr + Ư
002600Ÿ ǰ ũ,νƮ̽Ʈ,Ĭ,ũġ,߰, ,Ǹ/ ,Ǹ1976-12-2312 + http://www.choheung.co.kr +
071320, á¼ ޾ܿ , ,Ǹ2010-01-2912Ȳâȭ + http://www.kdhc.co.kr +
088790Ÿ žǰ ,2006-03-2812ӿ + http://www.jindofand.co.kr + Ư
109070, ̿ ũƮ,ڿ2009-03-1712 + http://www.k-paper.kr + û
ڿδ120110ȭм , ȭ, ʸ2010-02-0112 + + Ư
ŰٸƩ020120ڷó, ȣ, Ÿ ͳ Ű 񽺾ȭ, Ҽ , Ǹ, ǻ α׷, ý 1996-07-0312 + http://www.kidaristudio.com + Ư
°015890 ȭй (),ī̵,ŻĮ ,Ǹ/ӵްԼ 1996-01-3012ط + http://www.taekyung.co.kr + Ư
¾ݼӰ004100ڵ ǰ ǰ ڵ ºƮ,Ʈ,ǰ ,źǰ,ص,ݵ弳 1976-05-2512ѿ. Ͽ强( ǥ̻) + http://www.taeyangmetal.com +
ڰ0584301 ö ƿݰ,˷̴ݰ,Į尭,ÿ ,,2002-08-1612 + http://www.poscocnc.com + ϵ
ʷ轺033180ںǰ ںǰ(Ʈھ,Ʈ,ڷ) /¶ /ε Ӵ2001-12-2612ѿ + http://www.feelux.com +
ѱ005430Ÿ ۰ 񽺾װ ,װȭ Ͽ,뿩,װ뿪,װ,װȭ ,,,˼,,Դ» ,1976-12-2812 + http://www.kas.co.kr + Ư
ѱձ023350, Ͼ 񽺾񼳰,༳,,/2011-04-2812̻ + http://www.kecc.co.kr +
ѱö1047001 ö ö. . 2008-09-2912, ̼ (ڴǥ) + http://www.kisco.co.kr + 󳲵
ѱз168490Ź ھ2013-04-1903ѱڽŹ() + + Ư
ѶȦ060980Ÿ ȸ 濵 񽺾2010-05-1912ȫȭ, ְ漱 + http://www.hallaholdings.com +
ѹ̻̾008930Ÿ ׻(Ź,ƮǼ),(޵Ÿ,޵),(̵),ġ(Ϲٽũ),Ǿǰ,ǰ ,Ǹ1988-06-2012 + http://www.hanmiscience.co.kr +
ѹ̾ǰ128940Ǿǰ Ǿǰ2010-07-3012, Ǽâ + +
Ѽַƽ009180Ÿ ۰ 񽺾 â /ȭ,ȭ۾˼,/ռθ,Ǹ,ͳݹȭ1989-11-1312Ȳȣ + http://www.hansollogistics.com + Ư
ö0022201 ö ,öǷ,ݼӰ,,ڵǰ ,1988-10-0712 + http://www.hanilsteel.co.kr + Ư
øƮ006390øƮ, ȸ, ö ǰ øƮ,øƮǰ ,Ǹ/̴ܵϾ,Ű,շ,ü,1975-12-2612 + http://WWW.HANILHDCEMENT.COM + Ư
â009460, Ҷ,޹(ALL PULP) ,Ǹ,1987-12-2312 + http://www.hcpaper.co.kr + 󳲵
ȭ0883502010-03-1712 + http://www.hanwhalife.com + Ư
ȭý272210ںǰ б(ذý,󰨽,Žġ,üý) 2019-11-1312迬ö + http://hanwhasystems.com + ϵ
Ǽ000720 Ǽ,úо,Ǽι , Ͼ1984-12-2212ڵ + http://www.hdec.kr + Ư
Ǽ267270Ϲ , , ٷδ 2017-05-1012 + http://www.hyundai-ce.com + Ư
012330ڵ ǰ ǰ ڵA/S ǰ,̳,Ư߱,ǰ ,Ǹ,ǰȭ,ǰ,ȯ/÷Ʈ,Ư߱ι(̳)1989-09-0512, Ǽ, + http://www.mobis.co.kr + Ư
ƿ0045601 ö ٷÿ,Ư 1987-03-2412- ϼ + http://www.hyundai-bngsteel.com + 󳲵
017800Ϲ ,÷,,,ũ, ý,,ۼ,Ӽýý, ,Ǹ,1996-07-0312۽º + http://www.hyundaielevator.co.kr +
߰267250 ǰ κ, Ŭ κ, 2017-05-1012ǿ + http://www.hyundai-holdings.co.kr + Ư
001500 񽺾ǸŸ,ŹŸ, ߰,븮/ε Ӵ1990-06-0912ֺö + http://hmsec.com + Ư
Ȩ057050 ҸžTVȨ Ҹ/Ȩα׷ 2010-09-1312,( ǥ̻) + http://www.hmall.com + Ư
ȣǾ111110Ǻ ƿ OEM2017-02-0212ڿö +ȣ + http://www.hojeon.com + Ư
ȣڽŶ008770Ÿ ǰ Ҹž鼼Ǹ,,ܽĻ,ľ1991-03-1212̺ + http://www.hotelshilla.net + Ư
CJÿ051500ķǰ ž, ü޽2001-07-2612 + http://www.cjfreshway.com +
EDGC245620ڿ ߾ü м 2018-06-2612̹μ, Żö + http://www.edgc.com + õ
GST083450Ư GasScrubber,Chiller2006-02-0112 + http://www.gst-in.com +
GSȨ028150ڷ ۾CATVȨ2000-01-2012ȣ + http://company.gsshop.com + Ư
IBKS13ȣ351340 񽺾μ պ2020-07-1512ö + + Ư
ITX099520 DVR,ű ,/Ʈ ڹ,,뿪2009-12-2212ڻ, ǻ ( ǥ̻) + http://www.itxsecurity.com + Ư
JWž067290Ǿǰ ŴťƮ, 2003-02-1112ȣ + http://www.cwsy.co.kr + Ư
KBý024120ڵ ǰ ǰ 극ũе1994-12-0712ſ + http://www.kbautosys.com + û
KG046440Ʈ ޾ȭ2004-12-1412 + http://www.mobilians.co.kr + Ư
KH060720ںǰ ޴ǰ(SHIELD, BRACKET)2002-05-2112 + http://www.khvatec.com + ϵ
SK5ȣ337450 񽺾μպ2019-12-0412 + + Ư
SK6ȣ340350 񽺾2020-03-1112۹ + + Ư
THE E&M089230Ÿ 񽺾ͳ ι ÷2006-10-1012̽ȯ, ȯ + http://www.theenm.com + Ư
TJ̵032540 ֱ1997-04-1612ȯ + http://www.taijinmedia.co.kr + Ư
YW051390ǰ ž̵߰ý, ͳƮ, 2001-11-1512 + http://www.ywtc.com +
þ094480Ʈ ޾ڰ2007-07-2012 + http://www.varovision.com + Ư
â024910ڵ ǰ ǰ ̺, ġ, ũ, , ޷, Ʈ̼Ǻǰ, Ʈ ǰ1994-12-2912ȣ,̵ + http://www.kc.co.kr +
øƮ198440øƮ, ȸ, ö ǰ øƮ, 2014-08-1312̱ + http://koreacement.co.kr + 󳲵
215000Ʈ ޾ùķ2015-04-0312ִ, ڰ + http://www.golfzon.com + Ư
307280 񽺾μպ2018-12-0512 + + Ư
043650ڿ Ź 2000-08-2412 + http://www.ksdb.co.kr +
׸Ƽ204020Ǻ (, ÷ؽ, ̵̽ν, )2018-07-2312 + http://www.gritees.com + Ư
286750 ȭй ǰ(M-tag M-pac), ȼǰ(M-secuprint)2019-08-1912 + http://www.nanobrick.co.kr +
̵089600ü Ǹ2013-07-1712ȣ + http://www.nasmedia.co.kr + Ư
׿Ƽ085910ڵ ǰ ǰ ũκƮ,Ʈ2007-10-0112ǻ + http://www.neotis.co.kr +
ó007390 Ǿ๰ ũ1992-11-3012 + http://www.naturecell.co.kr + Ư
ڼ031390 Ǿ๰ ׾ϼġ1998-09-2512̵ + http://www.greencrosscell.com +
012340ںǰ ܵ1997-02-1212 + http://www.nuin.co.kr + û
085670ںǰ μȸα2006-01-1712ӿ + http://www.newflex.co.kr +
078140Ǿǰ Ǿǰ,ȭǰ2005-12-2312ȣ, + http://www.daebongls.co.kr + õ
290120ڵ ǰ ǰ ڵ Ƽ2018-12-0712̼ + http://www.dayouap.co.kr + ϵ
ֻ003310 ǰ ջ1992-08-0112 + http://www.daejooind.co.kr + Ư
Ѿǰ023910Ǿǰ 1994-11-2312 + http://www.daihan.com + Ư
̿006620Ǿǰ Ǻ, 񴢱 Ǿǰ2018-02-1312 + http://www.dongkoo.com + Ư
099410 Ʈ ڿ 2009-11-1012輺ȣ, ȫ( ǥ̻) + http://www.dongbangsm.co.kr + 󳲵
ũ196490Ư 22014-11-1912 + http://www.dat21.co.kr +
066900ںǰ Build-Up PCB(μȸα)2004-05-1412ǿ, ֺ + http://www.dapmc.co.kr +
𿣿092070Ÿ ȭǰ ݵü輱ڸ(˷̴ü)2007-11-1612 + +
039840Ƿ ڵ2000-06-2912 + http://dio.co.kr + λ걤
Ʋ033130ڷó, ȣ, Ÿ ͳ Ű 񽺾1997-08-0612 + http://www.chosun.com + Ư
̵ؾ033310Ÿ ݼ ǰ ڵݱ1997-11-1012 + http://www.dkdni.co.kr + Ư
̾ص263020öƽǰ ռ 2018-11-2012ֹμ + http://www.dknd.co.kr +
̸ũ082800ݵü ߱̿(LED)2005-11-1812, (ڴǥ̻) + http://www.lumimicro.com +
ڸ060240Ʈ ޾ϰ(ȣ,˰)2002-01-0412 + http://www.longtukorea.kr/ +
ũϽý219420Ʈ ޾ݵü, ÷, ڵȭ S/W ý ׽Ʈ ڵȭ ַ (XCOMPRO, XGEM, MAT)2018-02-0512 + http://www.linkgenesis.co.kr +
ũ227950Ư μ պ2015-11-1806, ̼(ڴǥ) + +
޵彺086900 Ǿ๰ Ǿǰ(A,B ܹġ) ,,2009-01-1612ȣ + http://www.medytox.com + ûϵ
̽ijŻ021880Ÿ 1996-09-0203ڽ¿, ( ǥ̻) + http://mason-capital.co.kr + ϵ
Ż327260ںǰ , RFſ Ű2019-12-2412ѱ + http://www.metal-life.co.kr +
250060ǻ α׷, ý μպ2016-09-0812 + +
Ʈ118990ڵ ǰ ǰ θƮ2017-08-0412ȯ + http://www.motrex.co.kr +
̷SCI028040ǰ ߰ Ի1996-07-2712 + http://www.miraesci.com + ûϵ
̽ͺ207760Ÿ 񽺾¶ ȭ , ȭ 2014-12-1212 + http://www.mrblue.com + Ư
ٵظ޵206640Ƿǰ Ÿ Ǿ ǰ μպ2014-12-2912ǿ + +
̳ؽ053030Ǿǰ , ȭ2001-08-0712 + http://www.bi-nex.co.kr + λ걤
귣忢۷̼337930Ÿ 񽺾ֽǷ, Ȱ/û ǰ2020-08-1312, ̼ + http://www.brandxcorp.com/ + Ư
023600, ,1996-05-2912ȣ + http://www.isambo.com +
111870 ̾,,Űе2010-11-0512 + http://www.esambon.com +
009300Ǿǰ 븶, ũ÷, ڵ, ڽ÷, 2000-07-1912 , ̾ ( ǥ̻) + http://www.samapharm.co.kr +
īϷ042940ǹ ǼǼ, ޺ Ϲ , ð 2000-10-1912ֱ⺸ + http://www.sangji.co.kr/ + Ư
ϱ100660Ϲ ۱ǰ(б,ô), ε Ӵ2011-12-1912ǿȣ, ǿ + http://smiltd.co.kr + ֱ
â080470ڵ ǰ ǰ 뿡,û2006-11-0312̺ + http://www.sc-autotech.com +
̾011560ǹ ġ Ǽü, ACESS FLOOR , , CHAMMBER , PFP UNIT, BY-PASS UNIT , DUCT , ö .1996-12-2312쿵, ȣ( ǥ̻) + http://www.sebo21.co.kr + Ư
޵Į258830Ƿ ħ 2018-05-2912 + http://www.sejongmedical.com +
ڴн053450 б CCD, PICK-UP2001-08-0912 + http://www.sekonix.com +
޵049180 Ǿ๰ Ƿ, ̿ùз コɾ2002-05-2312μ + http://www.cellumed.co.kr + Ư
ٽコɾ208370Ƿ ü, а, ܸ2014-12-1712Ź + http://www.selvashealthcare.com +
ī̾ؿ131100ǰ ž ؾ , LCD õƮ 2011-06-1406 + + û
013810Ư ƽƮͽ÷Ʈ1997-11-0312 + http://www.speco.co.kr + Ư
049830Ÿ ݼ ǰ ĵ,ߺ2001-01-1812â + http://WWW.SEUNG IL CAN.Co.Kr + û
ť131090Ʈ ޾ýۺȰַ, ַ2011-12-2112ȫ + http://www.secuve.com + Ư
222800ںǰ ݵü μȸα2015-08-0712ֽõ + http://www.simmtech.co.kr + ûϵ
217330ڿ ߾CTC Liquid Biopsy ÷2018-11-2212 + http://cytogenlab.com + Ư
ֿ010280ǻ α׷, ý ý(SI),Ʈũ ,ýۿ(SM)2000-04-1412 + http://www.sicc.co.kr + Ư
޵Į115480Ƿ 2011-12-1512з + http://www.cu911.com +
̿ġ900120Ÿ ǰǰ2010-03-3106 + + ̸
Ƴн123860ݵü Timing Controller(TCON) 2010-11-0512̰ȣ + + Ư
ƹ149950ںǰ Glass Slimming & ITO ǰ, PDP2012-11-0612ڸ + http://www.avatec.co.kr +
̼099190Ƿ Ʈ, 2013-01-3012ٽ, ( ǥ̻) + http://www.i-sens.com + Ư
̾040910Ư ǽļ,LCD,ݵü , ǰ, ,,뿪 ,2011-08-0512̽ȣ + http://www.i4cd.co.kr +
̾068940ںǰ ſī ȭ 2010-10-1912 + http://www.cardnsoft.com +
̿114810Ư ݵü ǰ , LCD ǰ 2013-02-0712̹ + http://www.iones.co.kr +
031310 žȨ(Ȩ), ȭ(), ȭǸ(TopPhone)1997-07-2512 + http://www.eyesvision.com + Ư
Ƽ124500ǻ α׷, ý ý IT2014-12-2312- + http://www.itcen.co.kr + Ư
˸260660Ƿǰ Ÿ Ǿ ǰ Ǿǰ2018-02-1212ױ,(ǥ) + http://www.arlico.co.kr + Ư
˿096610ݵü ECM, DIODE, LED Light2007-11-2012ȿ + http://www.rfsemi.co.kr/ +
˿061040 ڵ , 2002-05-1612 + http://www.rftech.co.kr +
׿196170ڿ ߾̿ùз ̿2014-12-1212ڼ + http://www.alteogen.com +
̸ҽ065420ź ī2002-08-2212Ten Sun Ok() + http://www.siresource.co.kr + Ư
ڳ096630 WaferProber2007-12-2612ڼ(ܵǥ̻) + http://www.syconnect.co.kr +
ũ043340Ϲ LPG2000-08-2912ÿ, ȣ + http://www.essentech.co.kr + ϵ
̷Ʈ096690ǻ ֺġ POS, Mobile, Label2010-12-0112 + http://www.jstephen.co.kr +
ƼκƮ021080Ź ھóijŻ1991-07-1212űõ, ̽¿(ڴǥ) + http://www.hanmivc.co.kr + Ư
κ247540 Ȱ2019-03-0512ǿ켮 + http://www.ecoprobm.co.kr + ûϵ
092870Ư ݵü ˻2015-10-2212ڻ + http://www.exicon.co.kr +
048830ռ öƽ ռ öƽ 2000-10-1212ֻ, ǥ + http://www.npk.co.kr +
̹̿156100Ƿ ô öƮ2016-11-3012 + http://www.lnkbiomed.com +
058630Ʈ ޾¶ ۺ(ȣ¶,Ȧ2,)2008-12-1912 + http://www.mgamecorp.com + Ư
ó019590Ź ھóijŻ1989-03-1412ȫ, õ¿ + http://www.m-vc.co.kr + Ư
ؽ097520 ޴ڵ ī޶2012-07-2512ε + http://www.mcnex.com + Ư
ȭũ265560ڵ ǰ ǰ ڵ ǹڽ 2017-10-2612 + http://www.yhtec.com + û
045060Ÿ ȭǰ ,Ʈ,,2000-08-1012, â + http://www.okong.com + õ
º̽049480ǻ α׷, ý Ʈȼַ(ġ,Ʈȼ)2001-01-0912۱ + http://www.openbase.co.kr + Ư
Ƽý109080 ũ 2011-07-1212 + http://www.opticis.com +
-019210Ÿ ݼ ǰ , , 帱1997-08-0612ȣ + http://www.yg1.co.kr + õ
QnC074600 ǰ ǰ2003-12-1212â + http://www.wonikquartz.com + ϵ
ť014190Ÿ ž̿̿, 2-츶, ̿, , ƽƮ1996-04-2612 + http://www.hunus.co.kr +
dz008290Ǻ Ż纹1997-07-1812̿,̵ν + http://www.wonpung.com + õ
̺ϷƮ095270, , , Ÿ б ; б ̵߰2007-09-1212õ(ܵǥ) + http://www.wavetc.com +
ũ065950 ǰ ɼ ħǰ, ũ, , ź˺2003-07-2912̿ + http://www.welcron.com + Ư
Ʈ036090Ư LCD ݵü1999-12-1012 + http://www.wizit.co.kr + õ
ϿĿ´Ƽ203450 ν2016-12-0712ſ + http://www.unioncomm.co.kr + Ư
ũ241690ڵ ǰ ǰ ڵ ĿƮ/ ǰ 2016-09-2012¿ + http://www.unitekno.co.kr + λ걤
Ȧ078070 Ʈ ,ó,ű,ǰ,ǻ Ҹ,2009-01-2312̻ + http://www.ubiquoss.com +
054930, Ͼ 񽺾񼳰 2002-01-1512ѿ, ڼ(ڴǥ) + http://www.yooshin.co.kr + Ư
Ÿ5ȣ336060 񽺾 2019-11-2812 + + Ư
331380 񽺾պ2019-10-0212¿ + + Ư
ũ178780ںǰ , 2015-06-3012 + http://www.u-tech.co.kr +
Ƽ179900ںǰ ī޶ 2017-09-2712ڴ + http://www.utikorea.com + û
̽ƮƮ047560Ʈ ޾¶ΰ(ī߿¶),S/W,丮S/W2008-07-0112 + + Ư
̿123570¶ ˻ 2011-11-2512 + http://www.emnet.co.kr + Ư
̿353810 ǰ ڵ, ÷2020-06-0512, Ȳȯ + http://www.easybio.co.kr/ + Ư
090850Ʈ ޾Ļ2013-12-2712ö + http://www.ezwel.com + Ư
κϾ079950Ư Dry Etcher, , LCD Panel ˻, OLED 2005-02-0412 + http://www.inveniacorp.com/ +
÷064290Ư LED ܰ˻, ݵü ܰ˻, ¾ ܰ˻2011-01-0512̻ + http://www.intekplus.com +
ں254120Ư ڵ̰˻2016-12-0212ö + http://www.xavis.co.kr +
̱234920 ܼ 2016-09-0612 + http://www.zaigle.com + Ư
̿040420Ϲ пб2000-08-0112 + http://www.gojls.com + Ư
079370Ư LCD2006-02-0112 + http://www.globalzeus.com +
̿Ƽ094970ںǰ LCDгοPBA2007-10-1212, (ڴǥ) + +
̿058420ȭ, , α׷ ޾VOD, 븮α׷2002-01-1012 + jway.kr + ֱ
0234401 ö , 氭, CHQ1994-10-0712 + http://www.jeilsteel.co.kr +
ֹݵü080220ݵü Ͽ LP DDR SDRAM, CRAM, SRAM2005-02-0112ڼ, ( ǥ) + http://www.jeju-semi.com + Ưġ
082270Ư ChemicalAirFilter,GasScrubber2005-06-2412, + http://www.kael.co.kr +
034940Ǿǰ Ǿǰ,Ǿοǰ,Ǻǰ,ǰǸ1999-08-1312ȯ, (ڴǥ) + http://www.choa.co.kr + Ư
ּϾ036930Ư LP CVD1999-12-2412Ȳö + http://www.jseng.com +
119850, ȯ ġ , չ, ̿2013-10-0212Ⱥö + http://www.gncenergy.co.kr + Ư
065060Ǻ ijǷ(SPORT-REPLAY, Thursday Island)2002-05-2812輮 (ڴǥ̻) + http://www.gnco.co.kr,www.thursdayisland.com + Ư
ijڸ071850ڵ ǰ ǰ ڵ ͺ ǰ2014-05-2712 + http://www.castec.co.kr + λ걤
̺20ȣ342550 񽺾2020-01-3012Ȳ + + Ư
ǿũ042040Ÿ ȭǰ ǥóǰ, ڵ ݼ2003-01-0712 + http://www.kpmtech.co.kr +
ھƿν̽274090װ,ּ ǰ װǰ ǰ2020-03-0312ɳ׽αԸ + http://www.kencoa.com + 󳲵
ڷ078650 б ī޶ 2010-10-2212 + http://www.kolen.com +
ũ282880Ư ڵȭ (2, ȭ, ݵü ÷)2019-08-0512ȯ + http://www.cowintech.com + û
126600ռ öƽ Ͼ öƽ Ĩ2010-11-1212ѻ + http://www.kopla.com +
Ű׸139670Ʈ ޾NexMFW, NexPlayer EMB2011-12-0212 + http://www.kinemastercorp.com + Ư
ŻƮ045340Ʈ ޾ؿƮ (CATOS )2002-07-1912 + http://www.tsb.co.kr + λ걤
Ʈ079970Ʈ ޾MiPlatform, X Platform2010-06-0112 , ̰ ڴǥ + http://www.tobesoft.com + Ư
Ʈ105550ںǰ ڵ (APS, TPS, IAPS, SLS)2014-07-1112 + http://www.truwin.co.kr +
ƯǼ026150 Ǽ1997-08-0612, 赵 ( ǥ̻) + http://www.tuksu.co.kr + Ư
Ƽؾ˹̿246710 Ǿ๰ ؼ Ƿ, 3D ̿ ý, ̿ũ, 3D ̵, 3D ġ2018-11-2812 + http://www.tnrbiofab.com +
Ƽ131290, , , Ÿ б ; б Probe Card, Test Interface Board, LED Test Equipment2011-01-0512öȣ, â + http://www.tse21.com + û
ļ037070 , ı,ı⼼ô2000-01-0412 + http://www.paseco.co.kr +
Ŀ065690ݵü ǰ, LED , コɾ ǰ ü2002-07-1612â + http://www.xleds.co.kr + û
Ÿ032800â 񽺾1997-06-2612ؼ + http://fantagio.kr + Ư
м÷225590Ǻ 2015-10-0512ڿ + http://fashion-platform.co.kr + Ư
Ǫ005670, ä ó, , ÷, ǰ 1993-12-0712, ΰ + http://www.foodwell.com +
ν׹ͽ203690 Ǿ๰ ȭǰ2014-09-3012ں, + http://www.prostemics.com + Ư
ǵ032580ݵü PSRAM LPSDRAM1997-04-2212Ƚ, ׻(Xie Yingxia) + http://www.fidelix.co.kr +
ǿ024850ںǰ 2001-01-1803 + http://www.psmc.co.kr +
ϳ15ȣ341160 񽺾μպ2020-01-3012ö + + Ư
װ221840װ,ּ ǰ B787 2015-11-2512ϻ + http://www.hizeaero.com + 󳲵
ѱƳƼ222980Ÿ ǰ Ŀ Ǿǰ2015-12-2312 + http://www.mcnultykorea.co.kr + û
ѱ۷̼050540Ÿ 񽺾CRM,CRMַ2005-12-1212, ( ǥ̻) + http://www.mpc.co.kr + Ư
Ѿ078350ݵü ޸ 2004-05-1412/ ڴǥ + http://www.hanyangdgt.com +
123840Ư 2010-10-0512, û + http://www.vacuum-coater.com + õ
ȭ007770 ȭй ȭƿ1992-09-0712ǥ̻ + http://www.hanzinc.com +
شĿ102210 Ʈ ڹŸ2009-05-2112½ + http://www.haedukpw.com + λ걤
̿048410Ÿ ȭǰ ȭǰ ȭǰ2002-08-0812 + http://www.hyundaibioscience.com + ϵ
ȭ039610Ϲ , Ÿ , ¼й2000-03-1612, 强(ڴǥ) + http://www.hsvalve.co.kr +
޸ƽ115160 ڽ2009-11-1612 + +
ũ244880Ƿ ڵݱ, еܱ2016-06-0112ֹ + http://www.nanoomtech.co.kr + ֱ
ٿؽ323350 б 2019-05-2112 + http://www.nexview.co.kr +
̿271850ڿ ߾ܼ, Kit2017-06-1912Ӽ + http://www.diogene.co.kr +
̿067370Ǿǰ üü2016-01-2212 + http://www.sunbio.com +
Ʈ208890 񽺾 2014-12-1812ֿ뼷, + http://www.edupartner.co.kr + Ư
˹̿270210Ÿ ȭǰ ȭǰ 2017-06-1512̼ + +
Ƽ̿158300Ư FPD Bonding System, Inspection System2013-07-0112, Ȳö (ڴǥ̻) + http://www.sateng.co.kr +
ذ̵064850 񽺾(FnGuide.com)2013-07-0112豺ȣ, ö(ڴǥ) + http://www.fnguide.com + Ư
276240 ̴, Űũ 2018-07-0512ȴ + http://www.elivision.com/ + õ
337840Ƿ 缾, 2019-11-2812ڼ + http://uxn.co.kr + ֱ
̿221800Ÿ б 񽺾 м 2015-06-2912 + http://www.u2bio.co.kr + Ư
̵̿336040ڿ ߾索ȯ ġ / 索 Ƿ2019-12-0212α + http://www.yidobio.com +
ī211050 ݰ 񽺾Ǹ2015-11-1612ֺä + http://www.incar.co.kr + Ư
120780ڵ ǰ ǰ ǰ 2016-12-2312赿, ڿȣ + http://www.jwjm.com + ϵ
۴314130 Ǿ๰ üͱ ġ/ǰɽǰ/ȭǰ2018-12-2612 + http://genomecom.co.kr +
ڽ250030Ÿ ȭǰ ũ ODM/OEM, ̵ΰ ũ2019-11-2912 + http://www.jincostech.com +
ť136660Ư ݵü, LED, FPD ˻ 2014-07-0112 + http://www.iqmc.co.kr +
ƼƼ潺309900׿ Ÿ , 񽺾Anti-Drone, UGV, , 2019-06-2712 + http://ttcdefence.com/ +
ĿǮ266870Ȱǰ ž÷Ŀ Ŀũ2017-04-2412ö + http://www.flexpower.co.kr + Ư
Ʈ354230Ʈ ޾ ȭ (SI), Apple ITǰ ()2020-06-2512 + http://www.foxsoft.kr +
BGF282330 Ҹžüȭ 2017-12-0812̰ + http://www.bgfretail.com + Ư
CJ CGV079160ȭ, , α׷ ޾ȭ,ȭ 2004-12-2412ֺȯ + http://www.cgv.co.kr + Ư
CJ000120 ȭ ۾Contract Logistics, , ׸Ͽ, ؿ, ù豹Ư, SCM Consulting 1956-07-0212ڱ + http://www.cjlogistics.com + Ư
GKL114090 Ÿ 񽺾ī2009-11-1912¿ + http://www.grandkorea.com + Ư
GSǼ006360ǹ Ǽ,,ð,÷Ʈ,𵨸,ü/񼳰, 뿪,/ ,1981-08-0312â, Ӻ( ǥ̻) + http://www.gsconst.co.kr/ + Ư
HDCEP089470Ÿ ȭǰ ռ(PPĿ,ڵ,) ,Ҹ2006-09-2512 ȣ( ) + http://www.hyundai-ep.com + û
JWȦ096760Ÿ Ǿǰ Ծ2007-07-3112̰, Ѽ + http://jw-holdings.co.kr + Ư
KB105560Ÿ -2008-10-1012 + http://www.kbfg.com + Ư
SG001380ڵ ǰ ǰ ڵƮĿ(Seat Trim Cover), , ȥ Ǹ1976-06-2912ǹ + http://www.sgchoongbang.com + û
SKC011790Ÿ ȭǰ ׸ʸ,ռ,LCD ʸ 1997-07-1812̿ + http://www.skc.kr +
ݰ0142801 ö Ǽ,,Ǫ ,Ǹ1988-09-1012忭, ̹ȣ ( ǥ̻) + http://www.kumkangkind.com + λ걤
ȣ002990ǹ ǼհǼ/,/ε Ӵ,о1976-06-2612ȯ + http://www.kumhoenc.com + 󳲵
ȣ001210 ġ ,鿭,,ǵ() ,Ǹ1973-11-1512ȫ + http://www.khe.co.kr + Ư
024110 2003-12-2412 + http://www.kiupbank.co.kr + Ư
˹̴0083501 öݼ ˹̴ /ȯ1978-05-2212 + http://www.namsun.co.kr +
004270Ÿ ž(ī)/ű ,Ǹ/̵,,/Ȱʼǰ,ǰ Ǹ/ε Ӵ1989-11-1412 ȣ + http://www.namsung.com + Ư
뱸ȭ006370 Ҹžȭ,Ӵ(ȭ ڳ)1988-10-1012 + http://www.debec.co.kr +
Ǽ047040ǹ ǼƮǼ,,,,,/ 뿩2001-03-2312 + http://daewooenc.co.kr + Ư
003220Ǿǰ Ǿǰ(ؿҿ,ذŴ,ưȭ,а ), ǰɽǰ(ι̿ƽ )1999-12-1512ȣ,¿ + http://www.daewonpharm.com + Ư
ѹ001070 ǰ ,ȭ, ,Ǹ,Ǽ1973-12-2812 , ȣ + http://www.thtc.co.kr + Ư
0840101 ö ,ö,ö,ȯ,ȯ,Ʈ 2005-10-3112ġ + http://www.idaehan.com + λ걤
001790ǰ, ǰ , ջ,,ɼ̷(Ϸοø),ܽĻ ,Ҹ/ε Ӵ1968-12-2712 + http://www.ts.co.kr + õ
016090Ǻ Ƿ Ǽ縮 ,,(ȭ)1990-09-2012ǥ̻ +ǥ̻ + http://www.daehyun.co.kr + Ư
024900ڵ ǰ ǰ ڵǰ(CRASH PAD,TRIM PANEL) ,Ǹ1997-06-2312,յ(ڴǥ̻) + http://www.duckyang.co.kr +
ݼ018500ڵ ǰ ǰ ڵǰ(ķ,÷,Ʈ), ,Ǹ1995-11-1003, ڽ· + http://www.dwmic.com + ϵ
λھ042670Ư , ,Ҹ2001-02-0212յ, + http://www.doosaninfracore.com + õ
𾾿0240901 ö PCM(Į),̳Ʈ,ʸ ,Ǹ1999-08-1812 + http://www.dcmcorp.co.kr + 󳲵
Ƽ˿Ƽ007340 ڵ 嵥1988-09-2412 + http://www.x-probattery.co.kr +
Եغ000400غ1971-04-1612ֿ + http://www.lotteins.co.kr + Ư
Եĥ005300ڿ û,ä,,ַ ,Ǹ/ڵ,1973-06-2112̿ + http://company.lottechilsung.co.kr + Ư
Ե̸Ʈ071840ǰ Ҹžǰ,ȭ Ҹ/ε Ӵ2011-06-2912Ȳ + http://www.himart.co.kr/index.jsp + Ư
̷»085620ǰ2015-07-0812ϸ, + http://life.miraeasset.com + Ư
̿Ȧ107590Ÿ ÷2009-03-0212, ̼ + +
035150öƽǰ P.U.,ΰ ,1999-08-1112ȭ, ( ǥ̻) + http://www.baiksan.co.kr +
002760Ÿ ȭǰ ǰ,ǰ÷,ȭǰ,̽(ϸ,), ,Ǹ1989-11-3012 + http://www.bolak.co.kr +
003960깰 óԸ,ǰ,Ŀ,ջ 1976-09-1612 + http://dr.sajo.co.kr + Ư
ƿ008040ǰ, ǰ , ջ 1989-06-2412ο, 뵿ȯ + http://www.dongaone.com + Ư
001470 Ǽ,,,Ǽ,о/Ǽ 1976-06-2612 + http://www.sambu.co.kr + Ư
021050ݼ öݼ(Ȳ Ʈ,Ʈ) ,1996-01-3012ÿ, ȣ + http://www.swbrass.co.kr +
004360 ȭ ۾ο,׸Ͽ,â, Ӵ1977-05-1912 + http://www.sebang.com + λ걤
Ȧ0586501 ö ȸ/ 濵/ε Ӵ2001-07-3012¼, õö + http://www.seahholdings.co.kr + Ư
̺I&C067830 Ҹž(ȭ)/ε Ӵ/,ȭ 2002-07-2512 + http://www.savezone.co.kr + Ư
żȦ006880 깰 Ĺ ž濵 ڹ2013-11-2112 + http://www.singsongholdings.com + Ư
002700 ǰ ž ⱸ(dz,,Ź),ڱⱸ,ⱸ ,1975-09-3012 + http://www.shinil.co.kr + û
004770ݵü ,,,MCF, ,,1987-04-2212 + http://www.sunny.co.kr + ûϵ
̸ڸ122900ǰ žB2B ڻŷ2010-07-3012κ + http://www.imarketkorea.com + Ư
̿ġť003560ȭ, , α׷ ޾ŴƮ, , , , α׷ , 1973-12-1812 + http://www.ihq.co.kr + Ư
̺078520Ÿ ȭǰ ȭǰ ,Ҹ/Ʈ ڹ,,/ڻŷ2011-09-0712, + http://www.able-cnc.com + Ư
Ʈ036570Ʈ ޾ͳݸӱװ(),׷,ͳĿ´Ƽ ,,2003-05-2212 + http://www.ncsoft.net + Ư
ȭ014440öƽǰ ƿ(Ƽ,) ,Ǹ1997-08-2712̿ + http://www.youngbo.com + ûϵ
ǰ003520Ǿǰ Ǿǰ(帵ũ,׻,),Ǿοǰ ,Ǹ1973-06-2512 + http://www.yungjin.co.kr + Ư
dz0006701 öݼ 1 ݼӻ(ƿ,Ȳ,īű), ,1976-06-1212̰, ڿ + http://www.ypzinc.co.kr + Ư
Ȧ015360Ÿ ֻ1996-12-2412ö + http://www.yescoholdings.com + Ư
Ͽ¸Ƽ047400ȭ, ȭ ǰ Ʈ, ,2009-09-2912, ̿켱 + http://unionmaterials.com +
000220Ǿǰ Ǿǰ ,Ǹ1975-11-1812,(ڴǥ̻) + http://www.yuyu.co.kr + ûϵ
Ѿ000100Ǿǰ Ǿǰ(޾,˸,ֻ,ؽֻ,̼Ľ,Żȣġ ),Ȱǰ(Ѷ,,ȨŰ), 1962-11-0112ǥ̻ + http://www.yuhan.co.kr + Ư
̸Ʈ139480 ҸžƮ2011-06-1012 + http://emartcompany.comkomain.do + Ư
̼ȭ005950 ȭй ,ų,Ȱ,븻Ķ ,1988-04-2812ȣ + http://www.isuchemical.co.kr + Ư
̽Ÿ015020ε Ӵ ޾ε о/Խп 1988-12-2312 + http://www.e-starco.co.kr + Ư
õð034590 ޾ð /2006-11-0712 + http://www.icgas.co.kr + õ
Ǿ008500 ڵƮ,Ƿ,ϱ ,1994-08-1212, ߿ + http://www.iljeong.co.kr +
̾˱۷ι348950ε Ӵ ޾⿡ ̳ Ÿ2020-08-0701 + http://jrglobalreit.com + Ư
ٴȦ001630Ǿǰ Ǿǰ(׻,˾ġ,̽ĸ鿪,ġ(ι̵)) ,1976-06-3012Ȳ + http://www.ckd-holdings.com + Ư
ڸ013870ڵ ǰ ǰ VS, TIB, CVJoint 2012-11-2012, + http://www.gmb.co.kr + 󳲵
011000Ǿǰ Ƿ(ͷ),(к) ,Ҹ1987-11-1612ڿ + http://www.genels.com + Ư
̾281820, , , Ÿ б ; б ݵü, ÷ 2017-12-0512ֵ, Ӱ ( ǥ̻) + http://www.kctech.co.kr +
ڸƽŰƮ007810ںǰ μȸα,Module /ε(ǹ) Ӵ1985-09-0912 + http://www.kcg.co.kr +
ڽȭ005420Ÿ ȭǰ ̻ȭƼŸ λ깰, ȲڹƮ λ깰1987-07-2312 + http://www.cosmochem.co.kr + Ư
ھƽ071950 繫밡,ݼӰ ,2005-08-0412 + http://www.ikoas.com + Ư
ڿöƽ138490ռ öƽ Ͼöƽ2011-06-1512μ + http://www.kolonplastics.com + ϵ
Ȧ192400Ÿ ֹ 2014-08-0612 + http://www.cuckoo.co.kr + 󳲵
ť015590Ϲ ȯ,з¿,ũ,뺸Ϸ 1989-05-2712 + http://www.curo.co.kr +
Ƽġ۷ι084870Ǻ ij־Ƿ,Ƿ,Ƿ ,Ҹ2005-12-1912 + + Ư
Ʈо019490 (Ƚý,CCTV ,CRT,ȭȸǽý),ű 1998-11-0412ֿ + http://www.hitron.co.kr +
Ʈ000080ڿ 2009-10-1912α + http://www.hitejinro.com + Ư
ѱ071050Ÿ ȸ2003-07-2112 + http://www.koreaholdings.com + Ư
ѱȦ006200Ÿ ,濵1979-11-3012 + http://www.kecholdings.co.kr + Ư
ѱŸ̾ũ161390ǰ Ÿ̾ 2012-10-0412̼ + http://www.hankooktire.com +
ѱũ׷000240Ÿ Ÿ̾,Ʃ,ķ,˷̴ ,Ǹ,Ӵ,ǰݿ,(ƽ)1968-12-2712 + http://www.hankooktire.com +
ѱŹ034830Ź ھεŹ 2016-07-1112,(ڴǥ) + http://www.koreit.co.kr + Ư
ѱƯ0072801 ö öпǰ(ޱ,,ö,ȯ) ,Ǹ1989-11-1312ѱ汸, ڼ + http://www.ekosco.com + λ걤
ϽøƮ300720øƮ, ȸ, ö ǰ øƮ, , Ż2018-08-0612ٽ + http://www.hanilcement.com + Ư
KPS051600 Ϲ,,,,Ͼ2007-12-1412 + http://www.kps.co.kr + 󳲵
ǰ101530Ÿ ǰ Ȩ, , , ζ 2016-05-1112 + http://www.ht.co.kr + û
뿡ַ322000ݵü ¾籤 , PVý, ESS2019-11-1912öȣ + http://www.hyundai-es.co.kr/ +
뿡ġ126560ڷ ۾۾2010-12-2312 + http://www.hcn.co.kr + Ư
011210ڵ ǰ ǰ ڵǰ, ۱ 2011-02-2112 + http://www.hyundai-wia.com + 󳲵
۷̼Ȧ227840ķǰ ž귣, 2015-10-2312ȼ + http://www.hyundaicorpholdings.com + Ư
ȭδƮ006060öƽǰ ռ /Ź,ʸ Ǹ/ε Ӵ1991-02-0412ǥ̻ ȣ + http://www.hsi.co.kr + λ걤
ȭõ000850Ư CNC,CNCи,(ݼӰ۱),MC۱,COPYи,ֹǰ ,1999-11-1812ڴǥ̻ ǿ, ǿ + http://www.hwacheon.com + ֱ
ȯ016580Ǿǰ Ǿǰ(Űȯġ,ȭ,) ,1996-07-0312̱, ̿( ǥ̻) + http://www.whanin.co.kr + Ư
ȿ004800Ÿ ǵ,ռ,Ϸ,,Ÿ̾ڵ,PET,ǰ,ǰ(б,ܱ),繫,ǻ /1973-06-3012Hyun-Joon Cho, Kyoo-Young Kim + http://www.hyosung.com + Ư
ȿȭ298000 ȭй -2018-07-1312̰ + http://www.hyosungchemical.com + Ư
ؿ003280ػ ۾ȭ۾(ɹĿ)1976-06-2912ȯ + http://www.heung-a.com + Ư
APSȦ054620Ÿ ͳ Ʈ ַ2001-12-0412 + http://www.apsholdings.co.kr +
CJ ENM035760ڷ ۾Ƿ, Ȱֹ, ǰ, , Ÿ1999-11-2312Minheoi Heo, Minho Hou + http://www.cjmall.com + Ư
CMG058820Ǿǰ Ǿǰ2001-08-3112 + http://www.skynewpharm.com + Ư
CS065770 ̵߰, (DMB)߰(Gap-Filler)2004-06-0412ֱ + http://www.cs-holdings.co.kr +
CSA ڽ083660Ÿ ȭǰ ũ,ϼ뵵,ũ2006-07-2512 + http://www.gentro.co.kr + Ư
EG037370Ÿ žȭö, óü, 2000-01-1112 + http://www.egcorp.co.kr + û
HRS036640ռ öƽ Ǹ Ŀǰ 2000-05-3012 + http://www.hrssilicone.com +
MP׷065150ķǰ žܽ 2007-07-1812 + http://www.mrpizza.co.kr + Ư
NICE030190Ÿ 񽺾2000-05-1612 + http://www.niceinfo.co.kr + Ư
PI÷ܼ178920öƽǰ PIʸ2014-12-0812¸ + http://www.skckolonpi.com + ûϵ
PNdz024940Ÿ ݼ ǰ з¼1995-01-0412 + http://www.saekwang.co.kr +
SCI036120Ÿ 񽺾ſȸ,ä߽,ſ1999-12-0712 + http://www.sci.co.kr + Ư
SM C&C048550 ŴƮ, 2001-01-1812赿, ö + http://www.smcultureandcontents.com + Ư
UCI038340Ϲ пijн2001-11-2212 + http://www.ucigroup.co.kr + Ư
192410 ׳ κ ׳2014-08-1412, û ǥ̻ + http://www.gammanu.com +
۹̿217730 Ǿ๰ ٱ⼼ġ2015-12-2112ȭ + http://www.kangstem.com + Ư
Ӻ063080Ʈ ޾ϰ2009-07-3012ۺ + http://www.gamevil.com + Ư
泲̿ĸ044480ǰ ܵ,,Ƿ 尩2001-01-1112ȫ + http://www.unidusok.com + ûϵ
泲コɾ223310Ʈ ޾ڽ, ̼, κûұ, 2015-12-2412ȫ + http://www.esv.co.kr + Ư
014200ڵ ڵ , ۿ, ȯ Ư Ǽ ũ ꡤǸϴ ü1993-07-0712ö + http://www.kanglim.com + ûϵ
ؿ006050 ǰ ȭ1994-10-0712 + http://www.kukyong.com + Ư
039860Ƿ Ƿ 2000-08-1612 + http://www.nanoentek.com + Ư
̺138610Ƿǰ Ÿ Ǿ ǰ ġƹ̹,ġ ̽2011-07-1312 + + ûϵ
ȭ091590ǹ Ǽ, 2012-01-3112ֻ, + http://www.namhwaconst.co.kr + 󳲵
׿092730Ÿ ȭǰ üɼ()2007-01-3012 + http://neopharm.co.kr +
ؽ089140 ǰ CNCڵ2006-11-0112ȭ + http://www.nexturn.co.kr +
ƪ217270Ʈ ޾ϰ2015-06-1812, ¿ (ڴǥ̻) + http://www.neptunegames.co.kr +
ٷ194700Ÿ ǰ ǰɽǰ 2018-11-1412Ǽ + http://www.novarex.co.kr + ûϵ
065560μ μ 2003-07-0112, ( ǥ̻) + http://www.nokwonci.co.kr +
ڷ040160Ʈ ޾NASCenter2000(ڿհý),PowerAMR(ڵݰħġ)2000-08-2912 + http://www.nuritelecom.com + Ư
Ŀ144960Ư ö (Remote Plasma Cleaning Generator)2016-11-3012 + http://newpower.co.kr +
104040ڵ ǰ ǰ ڵǰ(Ʈ,) 2009-01-2312 + http://www.dsfinetec.com + 󳲵
Ƽ045390Ÿ EDMS(Enterprise Document Management System)-ý,KMS-İ濵ý2001-05-1712 + http://www.daeati.co.kr +
078600ںǰ PDPݺ2004-12-1012,߱(ڴǥ) + http://www.daejoo.co.kr +
âַ096350 ݼǰ, ũ ߻ (ڿMBS)2007-12-1712 + + λ걤
׿轺213420ںǰ HTL(), HIL(), RED HOST2015-02-0612ȣ, ̼( ǥ̻) + http://www.dsneolux.co.kr + û
ý194480Ʈ ޾ (Ű)2014-10-0612, + http://www.devsisters.com + Ư
ƿ088130Ư LCD˻2007-01-0312, (ڴǥ̻) + http://www.dongaeltek.co.kr +
214680Ƿ X-ray Detector2015-04-2012ȼ + http://www.drtech.co.kr +
Ƽ134580 ڽ2013-11-2612ǿö + http://www.dmt.kr + Ư
131180ǻ ֺġ UV 2011-01-3112ֱټ + +
033600ڵ ǰ ǰ ġǰ2000-11-2112 + http://www.ezentech.co.kr +
ĸ038390 Ÿ ຸ 񽺾˼, ī2000-02-0112 + http://www.redcap.co.kr + Ư
̾228850Ƿ TFT Detector, CMOS Detector, I/O Sensor2016-04-1112¿ + http://www.rayence.com +
κκ215100Ÿ κ2015-04-2212ں + http://www.roborobo.co.kr + Ư
Ȧ005990ǰ Ŀ ǰ1999-05-1412, (ڴǥ̻) + http://www.maeil.com + Ư
ť100590 AP ܸ, ̺, 2018-12-1412Ȳ Ͽ + + õ
޵ӽ014100Ÿ ȭǰ ũ, Ȱǰ, ӶǸ, , ǽ1995-01-0312 + http://www.medience.co.kr + Ư
Ÿ̿޵059210Ƿǰ Ÿ Ǿ ǰ üؼջ,ٰ2008-04-1512 + http://wwwlmeta-biomed.com + ûϵ
߾̾058110Ƿ ΰȣ2015-12-1412ö + http://www.mek-ics.com +
080160 Ÿ ຸ 񽺾װǸż,ؿܿ˼2005-07-2612 + http://www.modetour.co.kr + Ư
SP001810, Ʈ,CCP2000-01-0412̵ + http://www.moorim.co.kr + Ư
̷´콺3ȣ328380 񽺾μպ2019-08-2012̰ + + Ư
̷ºó100790Ÿ ߼ұ â / 2019-03-1512 + http://venture.miraeasset.co.kr +
059090ݵü ݵü ÷ ǰ 2002-01-1512 + http://www.mico.kr +
ٸũ029480 Ʈũ ջ,Ʈũ , , S/W , Ʈũ1996-08-2712̻,( ǥ̻) + http://www.kdccorp.co.kr + Ư
νŸ008470 ݼǰ, ũ ߻ Ϸ,¼Ϸ,п¼Ϸ, ,Ǹ2011-02-2312 + http://www.booster.co.kr + ûϵ
Ͻ138580Ʈ ޾ڼݰ꼭 ༭(Ʈ)2017-11-3012λ, ö, ̺(ǥ̻) + http://www.businesson.co.kr + Ư
Ʈǻ032850Ʈ ޾Ƿý1997-07-0412 , + http://www.bit.co.kr + Ư
οġ143240ڷó, ȣ, Ÿ ͳ Ű 񽺾¶ ä뱤(), İ, 2012-02-2112ȯ + http://www.saramin.co.kr + Ư
014970, ̿ ī1992-12-2912ȫ + http://www.srpack.com +
ƽ225190 б ī޶ ȯ2017-06-0212Ȳ + http://www.syopt.co.kr + 󳲵
￵̿065570 GMDSS, GPS÷ 2003-01-2112Ȳ, ̼ + http://www.samyungenc.com + λ걤
032280 ȭ ۾۹Ͽ1997-03-1512, μ(ڴǥ) + http://www.samil31.co.kr + ϵ
ϱ002290ǹ Ǽް1992-11-3012 + http://www.samilenter.com + Ư
037460 ű,,BACKLIGHTUNIT 1999-12-1612ڵ, ֵ + http://www.samjielec.co.kr +
032750 ƮƮѷ1997-07-1412ö + http://www.samjin.com +
ȭƮ046390ȭ, , α׷ ޾ý(SI), ý(SM)2001-01-1112ǥ̻ , Ż + http://www.shnetworks.co.kr + Ư
027580öƽǰ ʸ,ʸ,̵ʸ2007-10-0112 + http://www.sangbogroup.com +
̵091580 2007-05-2312Ϻ + http://www.ssedp.co.kr + û
̿038070Ÿ žп׽þ2005-10-2512Ȳ + http://www.seoulin.co.kr +
̿ý092190ݵü Visible LED, UV LED2020-03-0612, ̿ + http://www.seoulviosys.com/kr/ +
ȣ065710, ȯ ġ ׸ũ ġ2002-07-1612³ + http://www.seoho.co.kr +
ũ045300ںǰ Ӱ, ݵü 2001-12-1812ȫ + http://www.swmv.co.kr + 󳲵
015750ڵ ǰ ǰ ڵ1995-11-0412̸, ̹(ڴǥ) + http://www.swhitech.co.kr + λ걤
ũ148150ںǰ DECO Film Ÿ TAPE 2019-07-3012̿ + http://www.sghitech.co.kr/ +
017510Ÿ ݼ ǰ 154kV, 345kV, 765kV ,, ݱ, ų 1991-12-2612, ö + http://www.semyung-elec.com + λ걤
ٽAI108860Ʈ ޾ΰ ַ 2009-12-1012ö + http://www.selvasai.com + Ư
տ066910Ÿ žϱ,,ijͼԼ2005-01-0712 + http://www.sonokong.co.kr +
ַ翡Ÿ154040ںǰ 2013-12-2712̻ + http://www.solueta.com +
084180Ϲ 2005-12-1612, ( ǥ̻) + http://www.soosung.com + õ
236200 ̿ν ǰ2016-02-0512 + +
Ŷ󿡽025870ķǰ ž1995-07-0712ں, DZ⼭ + http://www.sisfood.co.kr + Ư
Ŷ215600ڿ ߾纤(̷ ׾ϸ鿪ġ)2016-12-0612 + http://www.sillajen.com + λ걤
ſ5ȣ323280 񽺾μ պ2019-06-2412ձ + + Ư
333050 񽺾μ պ2019-10-3112 + + Ư
ư۴013990Ȱǰ žƿ Ƿ ǰ2002-01-1712Ż + http://www.agabang.com + Ư
Ƹ052710ںǰ Ĩٸ, Ƹ۽ھ2003-08-0112躴, ȯ ( ǥ̻) + http://www.amotech.co.kr + õ
ƹ092040Ÿ ǰ Ưȿ ȿұ ̿ż2013-09-1212ſö + http://www.amicogen.com + 󳲵
̿038880ںǰ ڵ ݵü2000-04-2712赿 + http://www.ia-inc.kr + Ư
̳̿Ʈ123010ںǰ ̹ Ű¡2016-07-2012ذ + http://www.optopac.com + ûϵ
̿078860ȭ, , α׷ ޾ ŴƮ2006-06-2712 + http://www.iok.co.kr + Ư
052770Ʈ ޾2002-08-2212 + http://www.ydonline.co.kr + Ư
Ʈ290740ںǰ Ͽ ڵȭ 2018-08-2812ϵ + http://www.actro.co.kr +
Ŭ174900Ƿǰ Ÿ Ǿ ǰ üǾǰ2017-09-1812 + http://www.abclon.co.kr + Ư
275630Ʈ ޾ ַ, ŷ 2018-08-0612 + http://www.ssrinc.co.kr + Ư
̱׷306040, ǰ IJ /, ﷻīνŰ 2019-11-1812ֿ + http://www.sj-group.co.kr + Ư
080440Ÿ žڵǰ, Ű 2005-05-1312 + http://SEJIN.COM + Ư
Ƽ237690Ǿǰ Ǿǰ2016-06-2312 + http://www.stpharm.co.kr +
̾Ƽ050320 ǰ žߴ , ý S/W2002-01-1512ڷ + http://sitglobal.co.kr + Ư
ġ028300 Ʈ , ö,Ÿ Ư 1996-07-2712 + http://www.hlbkorea.com +
Ƽ036180 ǰ ž,۹ġ1999-12-2112 + http://www.younginfrontier.com + Ư
073540 ̵ſ߰2007-05-1812 + http://www.frtek.co.kr +
Ƽ036810ںǰ 縮Ŭ(ݵüǰ),ĥ,ݵü2000-01-1812嵿 + http://www.fstc.co.kr +
ť070300Ʈ ޾USIMī, ī2010-06-0912â + http://www.sola-cia.com + Ư
Ʈ101400ݵü пĨ2009-03-3112̰ǹ + http://www.neofidelity.com +
ġ14ȣ319400 񽺾Ÿ (SPAC)2019-05-0812ȿ + + Ư
115960öƽǰ ȭǰ 2015-11-0212 + http://www.yonwookorea.com + õ
űݼ007530Ÿ ݼ ǰ Ʈ, 1994-08-0512 + http://www.ysmic.co.kr +
036000, Ÿ μ⹰ Ǿڸ ܸ 1999-11-3012ȣ + http://yearim.co.kr + Ư
046120Ÿ б 񽺾缱, װ кǰ 2010-06-1512ǵ + http://orbitech.co.kr + Ư
÷ܼ052420öƽǰ ȣ, ɼ ʸ2001-08-0712 + http://www.osungam.com + ϵ
Ǻ긴241790Ư ݵü ɹĮ(HCDS, Ticl4 ), ݵü 2016-12-0112̰ + http://www.oceanbridge.co.kr +
츮̿082850 ġ LCDǰ(CCFL,EEFL)2005-07-2912, ̼ + http://www.wooreeeti.co.kr +
츮տ073560, ó絷, 2016-07-2712â,(ڴǥ) + http://www.woorisonfng.co.kr + 󳲵
AMS066590ڵ ǰ ǰ , ƺӱ ǰ2003-02-1212 + http://woosu.co.kr + 󳲵
Ư0126201 ö Ư1994-06-2812ſ빮 + http://www.wonilsteel.co.kr +
330350Ǿǰ Ǿǰ Ҹ(ȯ )2020-07-0306 + http://withuspharm.com + Ư
192390 ݼǰ, ũ ߻ ũ ÷Ʈ(ǼǪ)2014-07-2512õ + http://www.winhitech.co.kr + ûϵ
313760, ȯ ġ ¾籤 ι 2019-07-2512Ȱ + http://www.willings.co.kr +
׽Ʈ086390Ư ݵü޸ְ˻(޸Ʈ׽,޸𸮸׽Ʈ)2006-12-0512 + http://www.uni-test.com +
Ÿ6ȣ340360 񽺾 񽺾2019-12-1912ȣ + + Ư
Ͼ191410ںǰ IT Cover Glass 2015-12-2412ڿ + http://www.61cns.co.kr + Ư
̱۷ťƼ067920Ÿ 񽺾պȰַ, Ȱ2010-08-0412̵ + http://www.igloosec.co.kr + Ư
̱ۺ044960Ÿ žƹ,ƸǸ 2000-11-1612, ¼( ǥ̻) + http://www.eaglevet.com + û
̳콺088390׿ Ÿ FPCB,ݵüPKG,÷̼,OLED2006-10-2012 + http://www.innoxcorp.com + û
̷ý264850ںǰ 񵥵ǰ2017-06-0112 + http://www.elensys.co.kr + õ
̺Ʈ5ȣ349720 񽺾ش2020-05-2012 + + Ư
̿052190â 񽺾ӼƮ(âø)2001-06-2112 + http://www.esa.co.kr + Ư
̿ؾ083470öƽǰ BLU, öƽ ǰ2008-09-1812ǥ̻ â + http://www.kjpretech.com +
̿091120ںǰ ũνĿ,ù2007-05-0212± + http://www.em-tech.co.kr + 󳲵
̵181340, , , Ÿ б ; б ī޶׽2017-07-2612ȫö + http://www.ismedia.com +
ɾ099750Ʈ ޾Ƿý2019-03-2203 + http://www.ezcaretech.com + Ư
μ̿Ƽ060150⹰ ó⹰ó2002-06-1412ر + http://www.insun.co.kr +
ũ175140  ̽, 2015-09-2312 + http://www.infomark.co.kr +
115310 ž޴(UBIKey), ȭ(Vinepay)2010-02-0912 + http://www.infovine.co.kr + Ư
ũ039290Ÿ 񽺾ϸ޽¡,޴ܸS/W߿뿪2006-07-0412 + http://www.infobank.net +
ũũ049550Ÿ ȭǰ ũ Ϳ ũīƮ, ũ2002-02-2812, ( ǥ) + http://kr.inktec.com/ +
̿110020Ÿ ȭǰ , صذ, ذ2018-12-1412 + http://www.jjbio.co.kr +
ٿ208140, ó μ պ2014-12-1712 ö + + 󳲵
225220 Ǿ๰ ٻ þ, RNAi 2020-07-2412 + http://genolution.co.kr + Ư
̽090470Ư (÷)2007-01-1012, ֱ⿭, ο ( ǥ̻) + http://www.astjetec.co.kr + õ
Ϲ̿052670Ǿǰ ÷2002-01-2412ɱ + http://www.cheilbio.com +
041590dz ึ dz, ý2002-11-0112, ڱ (ڴǥ) + http://www.gemvaxzio.com + Ư
ͳ239340ڷó, ȣ, Ÿ ͳ Ű 񽺾ܴ, 2016-06-0912 + http://www.zuminternet.com + Ư
Ϲ043610ڷó, ȣ, Ÿ ͳ Ű 񽺾 м2000-07-2012 + http://www.geniemusic.co.kr/ + Ư
Ͼ263860Ʈ ޾Ʈũ ַ(NAC)2017-08-0212̵ + http://www.genians.co.kr/ +
ťƼ208350Ʈ ޾μպ2014-12-2412ν + + Ư
Ʈ۷ι114570ݵü CMOS ̹2010-02-0412ּ + + Ư
094850 Ÿ ຸ 񽺾2007-04-3012̻ȣ + http://verygoodtourcompany.com + Ư
õ278280 ȭй ÷ , ݵü , 2 , Ǿǰ , ȭ 2019-02-1112̻ + http://www.chunbochem.com/ + ûϵ
ʷϹ047820ȭ, , α׷ ޾α׷ 2002-12-2412, (ڴǥ̻) + http://www.chorokbaem.com + Ư
̺19ȣ330990 񽺾2019-09-3012 + + Ư
̾ǵ025880 ǰ 1995-07-0712ѽ, ö( ǥ̻) + http://www.kcfeed.co.kr + ϵ
̿105330ںǰ Blanket, DOF, ȣʸ2009-09-2912 + http://www.knwkorea.com +
ڳʽƮ033110 Ҹžڰ1997-08-1812ȣdz,ڿ( ǥ̻) + http://www.ed.co.kr +
ڵĹ047770Ǻ мǷ2001-09-1812ڿȯ + http://www.codes-combine.co.kr + Ư
ڸ޷049430, , , Ÿ б ; б , ðп2001-01-1612 + http://www.komelon.co.kr + λ걤
ڹ041960Ǿǰ ǰ2001-10-3012, ö( ǥ̻) + http://www.komipharm.com +
ھƽþ045970ݵü LEDŰ2000-08-0312,( ǥ̻) + http://www.coasiacorp.co.kr + õ
ڿջ102940 Ǿ๰ ױ, ó, Ǿ 2009-04-0712̿켮, ڹ + + Ư
м033290, Ǻ, Ź ǰ Ҹžܵ,ױ1997-10-1312ֿ뼮, + http://www.pilkor.co.kr +
056360 ԰ ڰ ܱġ,SONs-51,OMS-155M,OCSU,E2 ,SDS-2500 2001-12-0412Ȳȯ + http://www.coweaver.co.kr + Ư
ݸؿġ200130 Ǿ๰ μպ2014-07-2312ȭ, ( ǥ̻) + +
ť꿣182360 , ܼƮ, ƼƮŴƮ2013-11-2112ȿ, ̵ + http://www.cubeent.co.kr + Ư
ũι043590ݵü Ʈ, 2001-12-2012ȣö + http://www.cloverhitech.com + ûϵ
Ŭ237880Ÿ ȭǰ ȭǰ, ȭǰ2016-11-0912 + http://www.clio.co.kr + Ư
Ű5ȣ311270 񽺾μպ2018-12-2612б + http://www.kiwoom.com/ + Ư
װ̾191420 Ǿ๰ Ǻμġ2014-11-0612ȭ + http://www.tegoscience.com + Ư
׶̾073640Ÿ ݼ ǰ п 2004-01-0612 + http://www.samwon-tech.com + 󳲵
׽131970׿ Ÿ , 񽺾ݵü ׽Ʈ2013-10-2212 + http://www.tesna.co.kr +
Ƽ277880Ư 2 (ͽ̽ý, ͽǰ, ͽ , Ͱý)2020-07-2212ǥν + http://taesungind.co.kr/ +
ķ043200, ȯ ġ ½ (), ι(ȣ)2000-07-1912 + http://www.paru.co.kr + 󳲵
ĸ208340Ǿǰ üġ2018-11-2112 + http://www.pharmabcine.com/ +
ļ150900Ʈ ޾ ַ2013-10-1812԰ + http://www.fasoo.com + Ư
Ŀ047310, ȯ ġ ޴ ͸ 2 ȣȸ2003-07-2512 + http://www.powerlogics.co.kr + ûϵ
ε038950 RF ġ, ߰, й2000-05-0412 + http://www.finedigital.com +
ҿθƮ068050ȭ, , α׷ ޾ۿ,2006-07-0712ڿ + http://www.thepan.co.kr + Ư
ڸ251970öƽǰ ȭǰ 2019-07-0412, ̵ + http://www.pum-tech.co.kr + õ
dz093380Ÿ ݼ ǰ ڵƮ2007-06-0108 + http://www.pungkang.co.kr +
÷̵2378202020-03-1212 + http://www.playd.com +
øƮ θƮ204630â 񽺾â 񽺾2014-12-2912ֺö + http://www.huayibrothersent.com + Ư
ǿ002230, , , Ÿ б ; б ڵǰ1991-01-0412 + http://www.pstec.co.kr + Ư
ϳũ067310ݵü ݵüŰ¡,USB÷̺2005-10-1112̵ö + http://www.hanamicron.co.kr + û
ѱTV039340ڷ ۾, 2004-07-3012̺ + http://www.wownet.co.kr + Ư
ѱ̿318000ռ öƽ Ǹ (Ƕ , Ǹ &, Ǹ ռ)2019-08-0112¿ + http://www.kbgtech.co.kr/ + û
ѱ񿣾256840 Ǿ๰ ʷ üǷṰ 2016-12-2812ֿϱ + http://www.bnckorea.co.kr +
ѱƮ󽺺񿢽023890 1994-11-2312ּ + http://www.atlasbx.co.kr +
ѱ017890Ÿ ȭǰ 1992-08-0412뼮,,,ּȣ + http://www.ka.co.kr +
ѱ053300Ʈ ޾, PKIַ 2014-02-0412 + http://www.signgate.com +
ѱ025770 žſīȸ1998-01-2012Ǽ, Ӹ + http://www.kicc.co.kr + Ư
ѱĸ032300Ǿǰ Ǿǰ(ŽŰ, ȭ, ȯ, ׻ױ, Ÿ)2020-08-1012 + http://koreapharma.co.kr +
ѱŰ037230, ̿ ī1999-12-2112, ̸ + http://www.hkpak.co.kr +
ѱ۰ǻ030520Ʈ ޾ǽƮ1996-09-2412 + http://www.hancom.com +
ϴ024740ڵ ǰ ǰ ǰ1996-11-2912Ǻȣ + http://www.hifg.co.kr + ûϵ
054920Ʈ ޾ڻŷ ַ2001-11-0112, ȫ(ڴǥ) + http://www.hsecure.co.kr +
ž002680ǰ, ǰ Ҹƺ(а),ջ1995-07-0712ſ + http://www.hantop.com + λ걤
053660Ÿ ݼ ǰ ڿ ǰ2002-02-1512̵ + http://www.hjmco.co.kr + λ걤
I&C011080Ǻ 2004-07-0212 + http://www.woosunginc.com + Ư
޳׽ÿ290270Ʈ ޾ڷ(i-oneNet)2018-08-0212 + http://www.hunesion.com + Ư
޸ƽȦ028080Ÿ ۼű1997-04-1612 + http://www.humaxdigital.com +
189980ڿ (̵庣̽, , 꽺 )2015-08-0712ö, 濵 + http://www.hyungkuk.com + Ư
KC112190øƮ, ȸ, ö ǰ öũƮǰ2016-05-3112̰, ȫ + http://www.kccond.co.kr +
SGAӺ224880Ʈ ޾Ӻ Ʈ ϵ2017-05-2312 + http://www.sgaemb.kr + Ư
Ȩ329050 ǰ ٿ ħ(̺, , Ŀ )2019-07-1212 + http://gooseandhome.com + Ư
̽317860Ÿ ȭǰ 佽/Huxley ȭǰ(Ųɾ /Ųɾ)2019-12-0612̺ / dz + http://www.huxley.co.kr + Ư
Ÿĸ229500ڿ ߾ȯ ž ǰɽ2015-10-2812Ȳ + http://www.novmeta.com + Ư
͹̿176750Ǿǰ 缺Ǿǰ, Ƿ, , Ǿǰ , Ӵ Ǿǰ 2014-12-2912 + http://www.duchembio.com + Ư
163430, Ͼ 񽺾ڵ Ͼ , Ƿ 2018-05-1612۽ű + http://www.dpeco.com +
200350ȭ, , α׷ ޾TV2014-12-2412赿 + http://www.raemongraein.co.kr + Ư
κ238500׿ Ÿ , 񽺾, ۽ Ƽ2016-04-2012 + http://www.robo3.com + Ư
ֺ̾225850Ȱǰ žģȯ, ռ ȿȭǰ2015-12-0812ǥ + http://www.miev.co.kr + Ư
̿óƽ281310ڿ ߾Ǿǰ , ๰޽ý(DDS)2017-12-1512 + http://www.bio-synectics.com + Ư
̿266470ڿ ߾I-FINDER(̿Ŀ )2020-07-2212̴ + http://bioinfra.co.kr + Ư
̿Ʈ222160, , , Ÿ б ; б PCB ˻, Screw ڵ ü2016-03-1003ϼ + http://www.bioptro.co.kr +
ö̼Ʈ148780Ʈ ޾̼, e-NIE, Ŀ 2016-11-1612Ӱȯ + http://www.bflysoft.co.kr + Ư
ũ217320, ȯ ġ ڱ , ڼ ȸ 2015-04-2912̼ + http://www.sun-tech.co.kr + 󳲵
267810ǻ 2017-04-2812â + http://www.iantz.co.kr + Ư
ġ044990ںǰ ̹漺ʸ, 2015-12-1012 + http://www.hnshightech.com +
ǽ329020ķǰ ž ǰ, õ깰 2020-05-0712 + + λ걤
̳뺤279060ںǰ TAS(öͳγ󱤰ġ), WING TV(ȸ LEDٸ ̿ 󱤰ġ)2019-04-1212ä + http://www.innovex.co.kr +
ũ308700 ġ LEDġ2018-12-2112̿ + http://www.techen.co.kr +
ũƮ258050Ÿ ݼ ǰ öݼǥó ַ2018-07-1312 + http:// techtrans.co.kr + ϵ
Ƽ̾191600ںǰ 2016-08-0512 + http://www.e-tkc.com + õ
ƿ217880Ʈ ޾Cloud Solution (D,A,E,Rstation)2015-05-2812ֹ, ֿȣ + http://www.tilon.co.kr + Ư
޷284420Ÿ ǰ ǰɽǰ, ǰ2017-12-1212 + http://hurum.co.kr + Ư
AJƮ095570 ӴŻ(ķƮ, OA, Ǽ)2015-08-2112ä Լ + http://www.ajnet.co.kr + Ư
CJ001040Ÿ ȸ1973-06-2912հ, ȫ + http://www.cj.net + Ư
CJ097950Ÿ ǰ ,Ҹƺ,̽ǰ,ǰ(,,Ŀ뼳),ΰǰ,,Ǿǰ,Ȱȭǰ ,,/Ǹ2007-09-2812հ, ȣ ( ǥ̻) + http://www.cj.co.kr + Ư
DRB004840Ÿ Ʈ(VƮ,ܺ̾Ʈ,Ʈ),ƽǰ ,Ǹ1976-05-2112 + http://drbworld.com + λ걤
HDCƮѽ039570 輳, ƮȨ, , SOC2015-09-2412 + http://www.icontrols.co.kr +
KPXɹĮ025000 ȭй PPG,PU RESIN,췹ź,⸷ڸ,ݵü CM PAD,Polyether Polyol,ȭǰ,ȭǰ ,Ǹ1994-12-2712ؿ,蹮(ڴǥ̻) + http://www.kpxchemical.com + Ư
KTis058860Ÿ 񽺾114ȭȣȳ, 2010-12-1712ȣ + http://www.ktis.co.kr + Ư
LG001120ǰ ߰,,ȭ,.ݼ,Ƿ ,Ҹ1976-01-3012 + http://www.lgicorp.com + Ư
MHź023150ڿ ,ź갡 1996-12-2412 + http://www.mhethanol.com + 󳲵
SBS034120ڷ ۾TV,,2003-06-2512(ܵǥ) + http://www.sbs.co.kr + Ư
SBS̵Ȧ101060ڷ ۾ȸ2008-03-2412Ű + http://www.sbsmedia.co.kr + Ư
SKڷ017670 ž̵ȭ,ȣ⼭,ΰ1989-11-0712ȣ + http://www.sktelecom.com + Ư
035250 Ÿ 񽺾ī,ȣ,,Ű,üü 2003-09-0412° + http://kangwonland.high1.com +
030610 񽺾 Ÿ,߰,븮,μ2002-07-1812, ں (ڴǥ) + http://www.iprovest.com + Ư
ǰ002720Ǿǰ ׻,Ⱦ, ,1975-12-2712,,縸 + http://www.kukjepharm.co.kr +
ݾ001570 ȭй ,ī,OPTSA,,TCA 1976-12-1712 + http://www.kyc.co.kr + λ걤
ȣġƼ214330ڵ ǰ ǰ ڵ LED2015-11-1112 + http://www.kumhoht.co.kr + ֱ
ȭ025860, , (,պ),ǰ ,1995-11-1012 + http://www.nhchem.co.kr + Ư
ؼŸ̾002350ǰ Ÿ̾,ķ,Ÿ̾(¿ڵ,˱) 1976-05-1912ǥ̻ ȸ +ǥ̻ ȣ + http://www.nexentire.com + 󳲵
Ȧ005250ȸ 濵 񽺾˺ι,Ű,,༺ 1978-08-2812ϼ, + http://www.greencross.com +
Ȧ072710Ÿ ȸ,ڹ,濵 2003-07-3012ŵ + http://www.nongshimholdings.co.kr + Ư
ٽ058730 ݼǰ, ũ ߻ ũ÷Ʈ,ξü(巹,ȣå),ܿ纸(췹ź),2004-08-0212ѻ + http://www.dasco.kr + 󳲵
븲Ǽ001880ǹ ǼΰǼ,,,/ε Ӵ,Ÿ1977-12-2212â + http://www.daelimcon.co.kr + õ
069620Ǿǰ ,Ƿ /ȭǰ,Ǿǰ Ҹ/ε Ӵ2002-11-0112ȣ, + http://www.daewoong.co.kr +
ȭ006650 ȭй ʷ,еƿ,Ÿ,÷ɷ,ȥC4,ذָ 1999-08-1112 + http://www.kpic.co.kr + Ư
012510ǻ α׷, ý Ʈ ޾ 1988-10-2812 + http://www.douzone.com +
004830öƽǰ öƽ,ռ,ռ ,1987-09-2512̺ + http://www.duksung21.com +
Ʊ׷007590, , (ʹ߻ ó ʾ,θ޶,ֿ,׶) ,1977-06-2912, + http://www.dongbangagro.co.kr + Ư
026960ķǰ žǰ , ٷ 2016-07-1512 + http://www.dongsuh.com + Ư
۷̼102260ȸ 濵 񽺾2008-06-2312̸ + http://www.dongsungholdings.com + λ걤
001520øƮ, ȸ, ö ǰ /Ǽ/ dz1976-06-2512 + http://www.tongyanginc.co.kr + Ư
0826402009-10-0812(Luo, Jian Rong) + http://www.myangel.co.kr + Ư
006040 ,깰(ġĵ,,,),Ҹ/(Ѿħ)1989-03-0712̸ + http://www.dw.co.kr + Ư
λǻ336260, ȯ ġ 2019-10-1812 + http://www.doosanfuelcell.com + ϵ
192650ںǰ PBA, ν , LED 2019-03-1412 + http://www.idreamtech.co.kr +
003160, , , Ÿ б ; б ݵü˻,ںǰ,ǰ,ǰ ,Ǹ,,εӴ1996-07-3112ڿȣ, ϼ + http://www.di.co.kr + Ư
013570Ÿ ڵǰ,б,Ұ,ڵ,,ȿ, 1989-05-3012 + http://www.dy.co.kr + õ
Ǿ026890, ȯ ġ ڷ к,,Żۼű 1997-11-2512ȯ + http://www.dpc.co.kr +
Եȭ004000 ȭй ҡν迭, ϸϾ 迭, ȭǰ 1976-04-1512 + http://www.lottefinechem.com +
Ե286940ǻ α׷, ý SM, SI2018-07-2712 + http://www.ldcc.co.kr + Ư
088980Ź ھȸ2006-03-1512ڻ() + http://www.macquarie.com/kr/kr/mkif/index.html + Ư
Ÿ090370Ǻ Ƿ(ijƼ,) 2006-12-2612 + http://www.metalabs.co.kr + Ư
017180Ǿǰ Ǿǰ(ROBAXIN ֻ,KIMITE) ,Ǹ2008-07-1012 + http://www.mmpharm.co.kr +
009680ڵ ǰ ǰ ڵ ȭ(ļ극Ÿ,ijƮ,) ,Ǹ1994-01-1412迵, ( ǥ̻) + http://www.motonic.co.kr + Ư
̷¸ʽ357250ε Ӵ ޾ε Ӵ2020-08-0511ȣ + http://www.maps1reit.miraeasset.com + Ư
̿ȭ134380Ÿ ȭǰ Ȱ, Ȳ׺Ȳ2011-02-1512Խ + http://www.miwonchemicals.com +
ǿ002410ǹ Ǽ,ðǼ,,,,1988-05-2512, ̵ (ڴǥ) + http://www.iby.co.kr + λ걤
Ʈ1096300Ź ھڽŹ2007-06-1302ѱڽŹ() + + Ư
׷005180ǰ Ŀ ̽ũ,,,(ĸ) 1978-08-3112â + http://www.bing.co.kr +
Z𿡽018260ǻ α׷, ý IT, BPO2014-11-1412ȫǥ + http://www.samsungsds.com + Ư
Z߰010140 Ʈ (ũ,ݼ),ö,÷Ʈ ,Ǹ/1994-01-2812ؿ + http://www.samsungshi.com +
016360 񽺾 Ÿ,ŹŸ,μּ1988-03-2812 + http://www.samsungpop.com + Ư
Zī029780Ÿ ſī,ǰſǸ,ݼ,ī,,,,Ǹ2007-06-2712ȯ + http://www.samsungcard.co.kr + Ư
002170, ǰ ,ȭ,尩,ǰ ,ǰ߰,1989-11-1012 + http://www.samyangts.com + Ư
002810Ÿ žȭǰ, Ȱ添1988-03-2812̽¿ + http://www.samyung.co.kr + Ư
009770, ȭ,ȸ, Ƽ ,Ǹ2006-10-1712 + http://www.sjpulp.com +
ǥǰ248170Ÿ ǰ 2016-08-0912 + http://www.sempio.com + Ư
ȭ200880ڵ ǰ ǰ ڵ Ʈ Ʈ2014-08-0812ٽ + http://www.seoyoneh.com +
ȭ003080, , (غġ,īڶ),(,̾) ,1976-12-2312 + http://www.sbcc.kr +
3062001 ö 2018-10-0512ַ, 輮 + http://www.seahsteel.co.kr + Ư
Ʈ308170ڵ ǰ ǰ ̳ʷ̽, Ŭġ, ͻƮ, , Ʈ , 2019-11-2512ö, · + http://www.centralmotek.co.kr +
ۿ004430Ÿ ȭǰ ÷(PVC,ȭ),췹ź,ƽ÷ 1977-06-2512 ǥ̻ + http://www.songwon.com +
ż̿011930ݵü ¾, ¾籤 Ǹ, ¾籤 ġ, Ŭ, ڵȭ1996-07-3112, + http://www.shinsungeng.com +
żͳų031430, Ǻ, Ź ǰ Ҹž, Ǻ, Ź ǰ Ҹ2011-07-1412翵, ̱, չ (ڴǥ) + http://www.sikorea.co.kr + Ư
żǪ031440ü޽, , ܽ2010-04-2912, (ڴǥ) + http://www.shinsegaefood.com + Ư
ȭǾ0017701 ö ,ǥó ,Ӱ,Ǹ1988-11-2312ȣ + http://www.shinhwatp.com +
ƼƽøƮ183190øƮ, ȸ, ö ǰ øƮ, , Ż2013-11-0612ƹ, ( ǥ̻) + http://www.asiacement.co.kr + Ư
˷0017801 öݼ ˷̴ǰ, 2007-06-0712 + http://www.dygc.co.kr +
ְ018250Ÿ ȭǰ Age 20's,糪, Ʈ, 2080ġ, , Ʈ 2018-03-2212ä, 翵 + http://www.aekyung.co.kr + Ư
ġ181710Ʈ ޾Ѱ2013-08-2912 + http://www.nhn.com +
011330, ǰ ,,,εӴ1989-12-1412 + http://www.uni-chem.net +
ȭ003460 񽺾Ǿ1987-08-2412 + http://www.yhs.co.kr + Ư
̱0258201 öݼ .,Ȳ.,û. ,Ӱ/ε Ӵ1995-08-1812ȿȯ, 迵( ǥ̻) + http://www.leeku.net +
̿084680 Ÿ 񽺾̽ü ,, Ҹ,ε Ӵ2005-07-2612õ, ̼ + http://www.eworld.kr +
ϼž003120Ǿǰ Ǿǰ(׻,ȭз,׹̷,̿,׷) ,Ǹ1985-01-1412, + http://www.ilsung-ph.co.kr + Ư
̿۷̼194370, ǰ ڵ 2016-02-0412ȫ缺 + http://www.jskor.com + Ư
ڽƽ025620Ÿ ȭǰ ȭǰ Ǹ1995-07-0812 + http://www.jayjun.kr + õ
001550, , պ(ʿ,,ǿ,Ư۹), ,ȿ , ,1976-12-2812̺,̿ + http://www.chobi.co.kr + Ư
120030Ÿ ݼ ǰ 2010-02-1912ӱԼ + http://www.chosunwelding.com + ϵ
ٴ̿063160Ǿǰ Ǿǰ,Ǿǰ 2001-12-1112 + http://www.ckdbio.com + Ư
ȭ051630öƽǰ 2001-01-2912 + http://www.chinyang.co.kr +
ž145270ε Ӵ ޾ε Ӵ2012-01-3112̸ + http://www.ktopreits.co.kr + Ư
ڽż005070Ÿ ȭǰ Ȱ,ɼʸ1987-09-2812ȫȯ + http://www.cosmoamt.com + ûϵ
ڿ021240׿ Ÿ 񽺾Ż (,, ͱȯ ), ,Ǹ,,⹰ó,(,û)2001-08-0712ؼ + http://www.coway.co.kr + û
Ȩý284740 ǰ Ӵ, û 2018-01-1112 + http://www,cuckoo.co.kr +
Ű̵׷012170ȭ, , α׷ ޾ź(ź) Ǹ1989-12-2012ŵö, + http://www.kiwimediagroup.com + Ư
007980Ǻ Ƿ(,ī,Ʈ),ħ ,𰡰,Ȱǰ Ҹ,1994-12-2712Ӽ + http://www.panpacific.co.kr + Ư
ѽ055490öƽǰ OCA, 2 , 2017-10-3112ɺ + http://tapex.co.kr +
ڿ078000ڷó, ȣ, Ÿ ͳ Ű 񽺾Ʈ(ٽɸַ,ͼַ,ұ) ,,2004-07-2012 + http://www.telcoware.com + Ư
ʽ036580ǰ, ǰ ջ ,1999-10-2512 , ȫ + http://www.farmsco.com +
۽ý016800 繫 ,,å,ij 1996-12-2412ǥ̻ +ǥ̻ + http://www.fursys.co.kr + Ư
ɹĮ003670ȭ, ȭ ǰ ȭ, ȸ, 2019-05-2912ΰ + http://www.poscochemical.com/ + ϵ
dzȦ005810Ÿ ,,,,,, ,,1988-07-2812, Ѹ + http://www.poongsan.co.kr + õ
̽ƿ0710901 ö ,2003-02-1712 + http://www.histeel.co.kr + û
ѱ004090Ÿ ݼ ǰ ǰ(ֺƮ,ηοƽƮ,Ʈ,Ÿ,ʻ) ,Ҹ/ε Ӵ1977-06-2512¸, 躴(ڴǥ̻) + http://www.koreapetroleum.com + Ư
ѱ002200, ̿ , ,Ǹ1974-06-2812ǥ̻ ȸ +ǥ̻ (ڴǥ̻) + http://www.keppack.co.kr + Ư
ѱڻŹ123890Ź ھε Ź , REITs2016-07-1312ö + http://www.kait.com + Ư
ѱְ025890Ư ְ,ֹ ,1997-07-1812ϸ + http://www.hascokorea.co.kr + 󳲵
ѱݸȦ024720Ÿ ȭǰ,Ǿοǰ ֹǥ ,2002-04-0912 + http://www.kolmar.co.kr + Ưġ
ѻ009240Ȱǰ žֹ氡(ũ),׸ Ǹ,/ýǸ2002-07-1612â, ¼ + http://www.hanssem.com +
ѼȦ004150Ÿ ȸ,濵ڹ1972-05-1712 + http://www.hansol.com + Ư
ѽű011700Ϲ , ,Ǹ/1987-07-2412ֿ + http://www.hanshin.co.kr +
ȭν̽012450װ,ּ ǰ װ⿣,Ư /1987-05-2712Shin Hyun Woo + http://www.hanwhaaerospace.co.kr/ + 󳲵
ڵ005380ڵ ڵ ڵ(¿,,Ʈ,Ư),ڵǰ,ڵ ,1974-06-2812Ǽ, ̿, Ͼ( ǥ̻) + http://www.hyundai.com + Ư
ȿ ITX094280Ÿ 񽺾üͼ, Cloudַ, CDN, Ǹ2007-10-2512ȯ + http://www.hyosungitx.com + Ư
޴ϵũ005870 ű,빫,ۼű 1991-09-0312 + http://www.huneed.com + õ
DB7ȣ322780 񽺾Ÿ 2019-05-3112ȯ + + Ư
EMW079190 ޴׳2005-11-2912ϱ (ܵǥ) + http://emw.co.kr + õ
IBKS10ȣ299170 񽺾μպ2018-09-2112ȣ + + Ư
JTC950170 Ҹžǰ, Ȱǰ, ȭǰ (ĸ鼼)2018-04-0602ö + http://www.groupjtc.com/korean/ + Ϻ
KCCǼ021320ǹ Ǽ , о2001-08-2112, + http://www.kccworld.net + Ư
KCI036670Ÿ ȭǰ ,,Ȱ2001-01-0312 + http://www.kciltd.com + û
KD044180ǹ Ǽ庣̽(Mold Base)2000-11-1612 + http://kdcon.co.kr +
KG ETS151860⹰ óܿ(), ȭ, ⹰ Ұ2013-07-2412 + http://www.kgets.co.kr +
KMH122450ڷ ۾äλ ۼ⼭2011-05-2512 + http://www.ikmh.co.kr + Ư
NEW160550ȭ, , α׷ ޾ȭ 2014-12-2312 + http://www.its-new.co.kr + Ư
SBIũַ950110Ʈ ޾ڰ ũ 2012-12-1703ī ġ + http://https://www.sbi-finsol.co.jp/kr/ + Ϻ
SGAַ184230Ʈ ޾ȼַ2013-12-2012ֿö + http://sgasol.kr + Ư
SKC ֹͽ057500ںǰ ݵü μǰ2001-12-2612ط + http://www.skcsolmics.com +
SM Life Design063440ϸü ÷ĺ , Ϲ μ, CD DVD 2002-05-3012ż + http://smlifedesign.com +
WȦ۴052300Ÿ ۰ 񽺾2001-08-0212 + http://wholdingcompany.co.kr + Ư
331520 񽺾μպ2019-10-2912 + + Ư
ż121600Ÿ ȭǰ ε ȭ TCO Target, ݵü CMP Slurry 2011-02-0912 + http://anapro.com + Ưġ
ũ267320Ư 2017-06-2212ڱٳ + http://www.naintec.co.kr +
ؽƮ137940, , , Ÿ б ; б LCD ʸ ˻, BLU ˻ 2011-06-1412(Chen Guang) + +
ؽƼ041140Ʈ ޾ӼƮ 2000-07-2512ȯ + http://www.gamehi.net +
ͽ278650ڿ ߾ӻ ȿ(ฮ)2019-11-2712μ, 赵 + http://www.knotus.co.kr + õ
÷069140 ݼǰ, ũ ߻ , ü2010-10-2612̱ȫ + http://www.nuriplan.com +
̵900100ڵ ǰ ǰ Ǹž͸ Ż Ÿ̾2010-04-2112John Lee + http://www.npcims.com + ̱
ٻƮ039560 Ʈũ 2000-06-2212ο + http://www.dasannetworks.com +
ٿý068240, ȯ ġ ġ, ö ġ, ¾籤 CVD ġ, Ư2010-09-1412ڼ + http://www.dawonsys.com +
005710ڵ ǰ ǰ ڵƮ1993-06-2112, , + http://www.dwsu.co.kr +
290380, , 4պ, 2018-08-1012Ǽ + http://www.dae-yu.co.kr + Ư
Ͽ¡090410 ݼǰ, ũ ߻ ü ũ÷Ʈ 2014-08-0112ȸ, ֿ (ڴǥ̻) + http://www.duckshin.com + û
ϸü139050ǻ α׷, ý 뿪(ITS,BIS,ATMS,BRT)2011-07-2912 + +
Ƽ261200Ƿ μպ2017-06-2612ɱ + +
ŰǼ025950 Ǽ1995-08-0712,赿 + + ϵ
ϱ⿬032960ںǰ EMI1997-07-1812յ , + http://www.dongiltech.co.kr +
073190 2004-02-0612 + http://duoback.co.kr + õ
043360ǻ ֺġ ũ ÷, Ŀ ÷2001-07-2012ֵȣ + http://www.dgi-net.com +
д뼺068930Ϲ п뼺N ( )2003-10-1712 + http://www.digitaldaesung.com + Ư
Ƽؾ187220Ÿ б 񽺾ڱ԰ 2014-12-1712ä + http://www.dtnc.co.kr +
̺÷050120Ȱǰ žƮ, 2002-04-2512 + http://www.liveplex.co.kr + Ư
ũ171010 ȭй AMOLED ũ , ݵü İ, ݵü ڸ2013-11-1812غ + http://www.ramtech.co.kr +
͹̿141080ڿ ߾žĺ ߱ License-Out2013-05-1012 + http://www.legochembio.com +
ι060300ȭ, , α׷ ޾, 4D ó׸ ý , 3D, 3D HW, 3D SW, VR2002-01-1012̼ö + http://www.redrover.co.kr +
ΰ̿238120 б ڵīýý, üȭý, м̹¡ý2016-11-0312ö + +
κŸ090360Ư κ, FPD , ITǰ 2011-10-1712ʹ + http://robostar.co.kr +
012700Ÿ žȭǰ1996-01-1912ö + http://www.leadcorp.co.kr + Ư
ũιп극169330 ¶ ġ2020-07-0106μ + http://embrain.com/ + Ư
޵047920ڿ ߾ƮøƼ, ƾ2015-12-2112 + http://www.medipharms.co.kr +
޵Ʈ078160 Ǿ๰ 2005-07-2912 + http://www.medi-post.co.kr +
019010 Ҹžȭ, 1993-11-0512 + http://www.granddept.co.kr + Ư
177350Ư ÷ 2015-06-1912 + http://www.vessel21.com +
Ƽ250000ķǰ žǰ, ҽ, ĽŸ2017-06-0812ڼĥ + http://www.boratr.co.kr + Ư
ι014470Ÿ , , ⺸¹ 1994-02-2512ڱԿ + http://main.lihom-cuchen.com + Ư
064480Ʈ ޾üͼַ,BcNַ,ASP񽺻2008-06-0412Ű + http://www.bridgetec.co.kr + Ư
148140Ϲ ŻȲ, , ȸó ȸ2017-11-0912ϰ(ܵ ǥ̻) + http://www.bdindustry.co.kr/ +
ص054090׿ Ÿ ǰ , TFT-LCD BLU2004-02-0612̰,̸ + http://samjin.co.kr +
õ024950Ȱǰ ž1995-01-0412ŵȣ + http://www.samchuly.co.kr + Ư
ö0174801 ö ,,꼼ǹ,̰,ö,2001-01-0912 + http://www.samsteel.co.kr + 󳲵
ũ089980öƽǰ LCD ǰ, 繫 ǰ, PCB ǰ, 2 ǰ2011-07-2112̻ + http://www.sftc.co.kr + õ
079650øƮ, ȸ, ö ǰ ,,,2005-01-2112ȫ + http://www.seo-san.co.kr + ֱ
Ƽ122690ڵ ǰ ǰ Clutch,Flywheel,Driveplate,Bearing,ATparts2010-05-2512輺ö + http://www.secoautomotive.com +
޵Į100700Ƿǰ Ÿ Ǿ ǰ Ƿ뱸(ü׹,) ,,2008-09-3012 + http://SEWOONMEDICAL.CO.KR + û
ڷ036630 žWLL/GPS/DMB/VoIP ܸ2000-01-0412, (ڴǥ) + http://www.sejongtelecom.net + Ư
Ҹ950200׿ Ÿ , 񽺾ü м (NGS, CES )2020-07-1312Ryan W. Kim () + + ̱
Ʈķ258790Ʈ ޾μ պ2017-04-2712ȯ + +
ְ̿043100Ƿ ¿ġ,Ƿⱸ2000-08-0812 + http://www.solco.co.kr +
ֺ035610ȸ 濵 񽺾ͳȭ 00770 ȭ1999-08-1312ȫ + http://www.solborn.co.kr + Ư
058530Ȱǰ žPCB (δ, δ, ̾ý )2002-02-0512 + http://www.supexbnp.com +
ǰڸ192440׿ Ÿ ǰ ڵ ̽, ȣʸ2014-11-0512 + http://www.spigenkorea.co.kr/ + Ư
099440Ư ۱ κ 2009-05-2612ֿ + http://www.esmec.com + 󳲵
ðũ020710ξڹ, ð, , Ư1999-08-1312ڱ⼮ + http://www.sigongtech.co.kr +
ñ׳ƽ033170ݵü ݵü Ű¡2010-11-2612 + http://www.signetics.com +
ŵ⿬290520Ư OLED İ(̳, Ŭ̺ )2020-07-0612ڿ + http://www.lcd.co.kr +
ī̿226330Ʈ ޾ü AIžళ ǷἭ2019-12-1712 + http://www.syntekabio.com +
323230 񽺾2019-06-1912 + + Ư
Ǹܿ108320ݵü LDI, T-Con, PMIC, EPD-IC 2010-06-0812պ + http://www.siliconworks.co.kr +
222420Ÿ ݼ ǰ 2015-08-0612̽ȣ, () + http://www.cenotec.com + 󳲵
̽ý136510Ư EGIS( ˻), Smart-EPD Smart-HMS(ö ˻)2011-11-1812̼ + http://www.semisysco.com +
Ʈ099320װ,ּ ǰ ΰ,ý2008-06-1312 + +
225330Ϲ пջ α׷2016-04-0712 + http://www.cmsedu.co.kr + Ư
ť101240 ȭй ֱþȷ2011-11-0812 + http://www.cqv.co.kr + ûϵ
Ƹ058220 мڽ2005-08-0512ä + http://www.arion.co.kr +
ƺ036010ںǰ ױ, δ2002-07-0312â + http://www.abco.co.kr +
̿̿090740ںǰ LCD,PDP״ܸPBA2007-09-1912Lim Kean Hwa, ( ǥ̻) + http://www.younyi.co.kr + û
013310ڵ ǰ ǰ ڵ ü ǰ2015-12-2212ȣ + http://www.wamc.co.kr + ϵ
īTV067160Ʈ ޾̵÷2003-12-1912Seo Soo Kiel, Jung Chan Yong + http://corp.afreecatv.com +
ƼijƮ085810Ʈ ޾ ۿ Ʈ(ڽ ̵ ), CAS(ѽý)2013-12-0612 + http://www.alticast.co.kr + Ư
ִ196300 Ǿ๰ Ÿ̵ ̿ ƹ̳ Ÿ̵ ž2016-12-0712 + http://www.anygen.com + ֱ
׼ǽ205500Ʈ ޾ϰ2014-11-1212 + http://www.action2quare.com + Ư
ص238090öƽǰ TSP , ʸ2016-10-1212ȣ + http://www.ndfos.com + ûϵ
ش103230Ϲ ǰ, ǰ, ǰ2009-08-0512ȭ + http://www.snwcorp.com + λ걤
056190Ư ݵü, Display ڵȭ2001-12-1812 + http://www.sfa.co.kr +
Ʈ234300ǻ α׷, ý ַ , ý S/W 2017-12-0512 + http://www.straffic.co.kr +
ǻ288620, ȯ ġ ǹ , 2018-10-1512 + http://www.s-fuelcell.com/ +
̵Ĩ054630׿ Ÿ ǰ ޸ ݵüĨ2001-11-1312̼ + http://www.adc.co.kr +
̺񿤹̿298380 Ǿ๰ üǾǰ 2018-12-1912̻ + http://www.ablbio.com +
̽ħ003800 ħ1996-05-0312ȼȣ + http://www.acebed.co.kr +
̽丮241840ȭ, , α׷ ޾α׷ 2019-07-1912̻ + http://www.astory.co.kr + Ư
ġƼ072990Ÿ б 񽺾˻缭2016-10-1712̼ + http://www.hct.co.kr +
Ƽ224110 īܸ2015-08-2512Ž¿ + http://www.atectn.co.kr +
205100Ʈ ޾DB, E2E ɰ SW2014-11-0712 + http://www.ex-em.com + Ư
̿ġڸ067570ڵ ǰ ǰ ̳, NVHǰ2013-12-0312,ڰ( ǥ̻) + http://www.nvh-korea.co.kr +
ͻ183490 Ǿ๰ EC-18(ž), Ǿǰ2018-02-2112ձ⿵ + http://www.enzychem.co.kr + ûϵ
̸ƽ182400 Ǿ๰ þ, NK Vue KIT, SuperNK2015-10-2312ڻ + http://www.nkmax.com +
͸Ʈ206400Ʈ ޾, ϰ2014-12-1012 + http://www.entermate.com + Ư
ڽ069410Ʈ ޾ַ2007-06-2012ֿ + http://www.ntels.com + Ư
Ƽ096870ݵü OLEDIC,LEDIC,LCDIC2008-05-0212õ + + û
̿138690Ư LGP Engraving M/C, Cell Sealing M/C2011-06-0212¿ + http://www.ltsolution.com +
037950ںǰ BLU(Back Light Unit), CCM(Compact Camera Module), Display EL2000-08-2412 + http://www.elcomtec.co.kr +
Ʈ060850Ʈ ޾ERP Package, 2020-08-1212ǿ + http://ksystem.co.kr + Ư
Ƽ122640Ư ݵü ÷ 2015-12-1612嵿 + http://www.yest.co.kr +
׿226400Ƿ ǿ ݼӼ ؼ ռ öƮ2018-02-2212̵ + http://www.osteonic.com + Ư
067170ڵ ǰ õ ž, ں2003-11-1412 + http://www.autech.co.kr + û
͸Ʈ104830 ȭй ΰ,Ƕ,ƻȭ,ϸϾ 2011-12-2812ѿ켺 + http://wimco.co.kr + ûϵ
Ȧ030530Ÿ ij1996-09-2412,ڿ ڴǥ + http://www.wonikholdings.kr +
dz008370öƽǰ öƽ ʸ1992-12-1812 + http://www.wonpoong.co.kr + Ư
069080Ʈ ޾3D ¶ΰ '(MU)'2003-05-2312¿ + http://company.webzen.com +
н044340 Ϲݸ 2000-10-2412, ö + http://www.e-winix.co.kr +
̵112040Ʈ ޾̸22009-12-1812 + http://corp.wemade.com +
񺧷Ͻ089850Ʈ ޾÷ ϼַ, Ʈī 2010-06-1812 + http://www.veloxsoft.com + Ư
264450 ġ, FTTH2017-03-3112̻ + http://www.ubiquoss.com +
Ÿ4ȣ313750 񽺾μպ2019-03-2112 + + Ư
ũ084370Ư ǸȭLP-CVD2006-01-1712 + http://www.eugenetech.co.kr +
̰Ȧ039020 âȣ2000-05-0412ȱ + http://www.eagon.com + õ
̳̾073490 ſ 2005-02-0412 + http://www.innowireless.co.kr +
̳콺÷ܼ272290ںǰ FPCB, ݵü ÷ 2017-07-1012ȣ, ʿ + http://www.innoxamc.com + û
̷054210ںǰ Battery Pack2002-05-0912̼ + http://www.elentec.co.kr +
̹115610ݵü ġũĨ, ƽĨ2010-02-2612ö + http://imagis.co.kr +
̼086890Ƿǰ Ÿ Ǿ ǰ üġ,ȿġ2009-02-0312̼ + http://www.abxis.com +
μ033230ǻ α׷, ý Ʈũ ַ1999-07-3012 + http://www.insunginfo.co.kr + Ư
ž049070 ޴ȭǰ2002-02-2112, (ڴǥ) + http://WWW.INTOPS.CO.KR +
ũ035080 Ҹžȸ 1999-07-0512̱, ȭ( ǥ̻) + http://www.interpark.com + Ư
翵ַ049630 б öƽ 2003-01-2412б,( ǥ̻) + http://www.jysolutec.com + õ
0656201 ö 2,ݼӼ,η ̾2002-06-2712ä + http://jenaxinc.com + 󳲵
Ƽ089790Ư ݵü(Burn-in Sorter )2006-10-2712ȫ + http://www.jtcorp.co.kr + û
ƼϽ219750Ƿ Ƿ ̿2018-09-2112 + http://www.gtgwellness.co.kr +
̿086060 ǰ (Ĺܹ),̿Ÿġ(),(ģȯ),ɾ(׻ü̻)2006-04-2812ȣ + http://www.genebiotech.co.kr + û
Ƽ̾036890Ư ƮѶ. ÷ 2000-07-2012, ؼ(ǥ̻) + http://www.jinsungtec.com +
ī̳뽺޵284620ڿ ߾μպ2018-06-0812̱⼷ + +
ijƮ317530ȭ, , α׷ ޾ (30.05%), (29.76%), Űī(17.38%), Ŀӽ(12.77%), ̼ Ÿ(10.04%)2019-10-2912â + http://www.carriesoft.com + Ư
ĵ180400Ÿ б 񽺾BAC DNA CHIP2015-11-2012̿, Ȳ (ڴǥ) + http://www.cancerrop.com + Ư
ķý050110ںǰ IN-LINE SYSTEM,CSP HANDLER,TRIM/FORM SYSTEM2001-05-1712ڿ (ϴǥ) + http://www.cammsys.net + õ
̺18ȣ323940 񽺾2019-06-2412ֿ + + Ư
ǿ024880Ÿ ݼ ǰ Ʈ1994-12-2912۹, + http://www.kpf.co.kr +
ڳ052400Ʈ ޾ȭ, ܸ, /ý2001-10-1812 + http://www.konai.co.kr + Ư
ڴб۷θ094860Ʈ ޾Ʈũ޹ͳƮȼַ2007-04-1612(Li Jiang) + http://www.kornicglory.co.kr + Ư
ڵó078940 2004-08-2712ڻ + http://codenature.com + Ư
ڵ224060Ư ݵü ǵ÷ (IRIS, LOZIX, HP/CP)2015-12-2912Ȳ + http://www.kodi-m.com + û
ڸƿ190650Ÿ IBڹ, äμ Ÿ, ߰, ݵ 2019-11-2003⵿ȣ, + http://www.kasset.co.kr + Ư
ڹ183300Ư ݵü ǰ 2017-03-2312ֿ + http://www.komico.com +
121850öƽǰ ȣʸ, , 2012-09-2712 + http://www.koyj.co.kr + ûϵ
ť۴043090Ÿ ž̿(Bioreactor, )2001-10-1112 + http://www.pharmswell.com + Ư
Ű̽Ʈ054780ȭ, , α׷ ޾Ƽ̵ SI2003-11-1412 ڼ + http://www.keyeast.co.kr + Ư
žϾ065130Ư LCD Cell Line ڵȭ ġ2003-01-2912,() + http://www.topengnet.com + ϵ
¿124560Ÿ ۰ 񽺾3ڹּ (տ, Ʈ, CIS )2019-12-1012絿 + http://www.e-tgl.com + Ư
RF200230 RF źǰ(̺ , Ŀ )2014-11-2412 + http://www.telcon.co.kr +
051360 Gaming2004-11-1912 , + http://www.tovism.com + õ
Ƽ322180Ʈ ޾Ʈ丮 ַ2019-10-3112, ö + http://thirautech.com + Ư
Ƽ064760Ÿ ݼ ǰ ݵü 濬ǰ2003-08-1812 Ĺ, ڿ (ڴǥ) + http://www.tck.co.kr +
Ķ̽034230 Ÿ 񽺾ī2002-11-0512ں + http://www.paradise.co.kr + Ư
Ĺ177830ںǰ ˷̴ TV ܰ(, ĵ)2014-08-0412 + http://www.pavonine.net + õ
Ŀ037030, ȯ ġ ºȯġ2018-06-0712, ȯ + http://www.gopowernet.com + Ư
Ž038160Ÿ 񽺾ַ, , 2016-08-0112 + http://paxnet.moneta.co.kr + Ư
053610Ư Dispenser, Tray Feeder, нǸ2001-08-1712ֽȯ + http://www.protec21.co.kr +
ǿ319660Ư Ʈ, Ŭ2019-05-1012̰ + +
ȼ÷087600ںǰ CMOS ̹ Ĩ2015-06-1212̼ + http://www.pixelplus.com +
ʿƽ161580Ư 2017-06-0112ѱ + http://www.philoptics.com/ +
ϳ14ȣ332710 񽺾μպ2019-11-0112ȫ + + Ư
ϳ16ȣ343510 񽺾μպ2020-07-2312ѱ + + Ư
ѱ7ȣ291210 񽺾μպ2018-05-1112 + + Ư
ѱijŻ023760Ÿ 1994-11-0712̻ + http://www.hkcapital.co.kr +
ϳƮ046110ڷó, ȣ, Ÿ ͳ Ű 񽺾ASP2006-01-2012 + http://www.hanilnetworks.com + Ư
ظǪ弭220630ķǰ žܹ, ġŲ, 2015-08-2812Lee, Boung Yun + http://www.haimarrow.co.kr + Ư
︯̽084990ڿ ߾2005-12-2912輱, ½( ǥ̻) + http://www.viromed.co.kr + Ư
޿½۷ι084110Ǿǰ ġ,Ҹ2006-12-1912 + http://www.huons.com +
037440, Ͼ 񽺾2000-02-0312, ̸, öȣ, μ (ڴǥ) + http://www.heerim.com + Ư
ܵ̿343090Ƿǰ Ÿ Ǿ ǰ ġ, 鿪׾ ޱ 2020-04-2412ڿ + http:// www.dandibio.com + Ư
Ǿ092590ݵü LED Ű, LED 2015-10-3012 + http://www.luxpialed.com +
޵322970ڿ ߾- ϡŻ ġ2020-06-2412 + http://www.moogene.com/ +
̿ũ199290Ƿ 2016-12-0812ͷ + http://www.protechsite.com +
ؿũ245450 ̼, LTE Router, ڽ2016-06-2412Ȼ + http://www.cns-link.co.kr +
Ͽ콺224810dz ึ dz, о 2015-10-2112ȣ, ձ + http://www.eomjihouse.co.kr + Ư
ص260970Ÿ ǰ ׸ġŲ 2016-12-2912 + http://www.isnd.co.kr + ûϵ
217910 ȭй ó, ʷ2018-04-2712赿 + http://www.sj-chem.com/ + ϵ
ڸ251960Ǻ ƿ , Ÿ Ǻ2016-09-0812͵, ȣ( ǥ̻) + http://www.mfmkorea.com + Ư
̽Ͻ270020Ÿ ݼ ǰ Լ, , (漮)2017-09-0812ο + http://www.21stone.co.kr +
̿Ƽ232530 ü2015-12-3012 + http://www.emtcorp.com + ûϵ
¾116100ڵ ǰ ǰ ǰ2013-07-0112â + http://www.sun-mc.co.kr +
ǿ۴242350ȭ, , α׷ ޾3D ִϸ̼, 3D VR ùķ 2016-12-2212 + http://www.pnisys.com + Ưġ
߿ÿ107640ڵ ǰ ǰ ڵ ǰ ǰ(ýۺǰ, Electroinc, 嵥 ǰ )2013-12-1012ȯ + http://www.hjncs.com + ϵ
DSR0697301 ö ̾, 氭,öǰ,PC,ƿ 2003-01-2812ȫ + http://www.dsrcorp.com + 󳲵
JW߿001060Ǿǰ ,ȭ˾ġ,׻,׾ ,1976-06-1412ǥ̻ ſ, ̼( ǥ̻) + http://www.jw-pharma.co.kr + Ư
KPXȦ092230 ȭй ȸ2006-10-1212ؿ + http://www.kpxholdings.com + Ư
KSSؿ044450ػ ۾Ưȭػ(,ȭ,õ.ȭ),ڴ뿩2007-10-2612̴뼺 + + Ư
LF093050Ǻ ⼺, Ƿ, ȭ, 2006-12-0112 + http://www.lfcorp.com + Ư
LGϿý108670öƽǰ âȣ, ڵǰ 2009-04-2012, ν + http://www.lghausys.com + Ư
LGȭ051910 ȭй ȭ//ռ,,,Ƭ̿,,PVC ,2001-04-2512ö + http://www.lgchem.com + Ư
LIGؽ079550 ź 2015-10-0212 + http://www.lignex1.com +
LS006260Ÿ ¿,Ϲ,̺,,˷̴,,ƽ⼺ ,1977-06-3012̱ + http://www.lsholdings.co.kr + Ư
NAVER035420ڷó, ȣ, Ÿ ͳ Ű 񽺾2008-11-2812Ѽ + http://www.navercorp.com +
NH005940 񽺾Ǿ,ձ1975-09-3012ä + http://www.nhqv.com + Ư
NICE034310ȸ 濵 񽺾ſм,ǵ,,,,Һڽſ ,,ȸ, CD/ATM2004-02-0412 + http://www.nice.co.kr + Ư
NIƿ0082601 ö ƿ,öӰ ,1975-06-2812 + http://www.hcr4u.com + Ư
SHȭ002360 ȭй ռ(PS/EPS,ABS) 1985-12-2312ɺԺ + http://www.sh-enerchem.com + ϵ
SKĿ006120Ÿ ȭ(׸(F,SF),,ƼƮ),ȭкι(TPA,DMT),,,BOTTLECHIP,,췹ź ,1976-06-2912â, ö, + http://www.skdiscovery.com +
SK001510 񽺾Ǿ,ε Ӵ1986-09-2012 + http://www.sks.co.kr + Ư
SK̴н000660ݵü ݵü,ǻ,ű ,1996-12-2612̼ + http://www.skhynix.com +
ξ012610 ȭй ,,꼺, ,1995-10-0512, (ڴǥ̻) + http://www.kyungin.co.kr + õ
009140ںǰ ġ,,輱ⱸ,ӽŸƮ,ӱ,ںǰ ,Ǹ1989-06-2012 + http://www.kie.co.kr + Ư
001140 ȭ ۾ȭڵ,̳ʿ,ȭ,ο,CY,Ͽ1989-12-0212 + http://www.kukbo.com + λ걤
092440Ư 庣̽,ǰ,бⱸ ,,2007-10-3003 + http://www.kishin.com + õ
006280Ǿǰ ˺ιο ,Ǹ1989-08-0112ö + http://www.greencross.com +
019680ʵ н, /Ǽ/ α׷,п2004-02-0312ڼ + http://www.daekyo.co.kr + Ư
뵿008110 ,ڱⱸ öƽǰ ,1990-06-0503 + http://www.daidong.com + Ư
005750ȭ, ȭ ǰ ,Ÿ,Ŀǰ ,Ǹ/ε Ӵ1992-12-2312½ + http://www.daelimbnco.com + 󳲵
ݼ0091901 ö η ÿ 1994-04-2912 + http://www.daiyangmetal.co.kr + û
â0128001 öݼ Ȳ,ձݱ ,Ǹ1989-12-0512ÿ, + http://www.brassone.com +
0012301 ö ,ö,,,ޱ,,ö ,Ǹ1988-05-0912弼, 迬 + http://www.dongkuk.co.kr + Ư
ȭǰ000020Ǿǰ Ǿǰ ,Ǹ,1976-03-2412ڱȯ + http://www.dong-wha.co.kr + Ư
λַ罺336370ںǰ , б 2019-10-1812 + http://www.doosansolus.com + ϵ
̵001530ǰ ߰,ȭ,,ȥ, ռ ,,1964-01-0412¿, 缱 + http://www.dong-il.com + Ư
̾092200ڵ ǰ ǰ ڵǰ(ƮԼ,Ʈ׽,,),ӵġ,Ư, ǰ ,2007-10-1812 + http://dicorp.co.kr +
Ե032350 Ÿ ຸ 񽺾ܿ˼,,,װǸŸŴ2006-06-0812⺴, + http://lottetour.com + Ư
ԵɹĮ011170 ȭй ʷ,еƿ,ƿ۸,,ƿ̵,ռ,λ깰 1991-05-3012ŵ, 豳, Ӻ, ̿ + http://www.lottechem.com + Ư
ʽƼ1094800Ź ھ2007-04-0912̷ڻ() + http://www.miraeasset.com + Ư
033920ڿ 2010-07-2012ȣ, ̼ ( ǥ̻) + http://www.muhak.co.kr + 󳲵
̷̾007120ǻ α׷, ý CCTV, DVR, ַ, ǰ1999-11-2612м + http://www.miraeing.co.kr + Ư
ٴٷ19ȣ155900 Ӵ2012-06-2912 + + Ưġ
λְ005030ڵ ǰ ǰ ڵǰ(ǰ,ġǰ,극ġǰ,̼˺ǰ) ,/ε Ӵ1975-12-2612 + http://www.pci21c.com + λ걤
ž030790ǻ α׷, ý ýռƮ , ڻŷ2010-11-0212 + http://www.bktops.co.kr + Ư
Ƽ101140Ȱǰ žŹ,Ƿ,ǰ ,2008-04-0212 + http://www.btone.com + Ư
Ǫ014710깰 óȽ ġ Ÿ Ϲݼ깰2012-06-2912ּȯ + http://www.sajosf.co.kr + Ư
028260Ÿ žҸ, Ǽ, ڿ 2014-12-1812̿ȣ, , ݿ + http://www.samsungcnt.com + Ư
005930 IMT2000 񽺿 ,ȯ,ʹܸ,޴,ٽĨ,ݵüǰ,繫, ȸ1975-06-1112Ⳳ, , + http://www.sec.co.kr +
001360Ǿǰ Ǿǰ(,,ų󿡾,üȲûɿ) ,1975-07-0412, ȣ ڴǥ + http://www.sspharm.co.kr +
023000ڵ ǰ ǰ пǰ(,,Ư,ȯ,ڵ ǽ) ,Ǹ2011-07-2212ö, (ڴǥ) + http://www.samwon-steel.co.kr + ϵ
THK004380Ϲ ý,īƮνý,Ÿ ڵȭ ,Ǹ/ڻŷ,ͳ s/w,h/w ,Ǹ,1989-09-2612ȯ, + http://www.samickthk.co.kr +
000520Ǿǰ (η,Ƽǵ,ƾ) ,1985-05-2912㰭, ¹(ڴǥ) + http://www.samil-pharm.com + Ư
005500Ǿǰ Ǿǰ(Ժ,Ʈ,곪ϼ) ,Ǹ,,1988-06-1812ֽ, ȯ, ȫ, ֿ + http://www.samjinpharm.co.kr + Ư
ȭհ004450Ÿ ݼ ǰ Ϲݺ,˷̴ĸ,öƽĸ ,Ǹ,ݼμ,1976-05-2812 + http://www.samhwa.co.kr +
007860Ÿ ڵǰ(¿ǰ-Ʈ,̴,¿Ʈ) ,1989-09-0912 + http://www.seo-yon.com +
â002820ǰ ,밡(),MDF,,ϵ庸 /ε Ӵ1976-05-2212 + http://www.sunwood.co.kr + õ
žȸ004980øƮ, ȸ, ö ǰ øƮ, 1976-06-3012迵, + http://www.sungshincement.co.kr + Ư
002420ȭ, , α׷ ޾(ȭ)/ؿȭ,ȭȭ /ķǰ,Ͽȭ Ҹ/ε Ӵ1968-12-2712 + http://daehancinema.com + Ư
Ư0194401 ö ð뼱,,η 2011-06-0112ֺ + http://www.seahsp.co.kr + ϵ
۷ι013000Ÿ žȭǰ.Ͼ öƽ,ǰ,ȭǰ Ǹ/ö簡,繫簡 /1989-09-0512ȹ + http://www.sewoo21.co.kr + õ
021820ڵ ǰ ǰ ڵǰ(ü,) 1996-07-0306蹮, + http://www.se-won.co.kr +
߰075580 Ʈ Deck House, LPG Tank, Upper Deck Unit, ؾ÷Ʈ Living Quarter2015-11-3012־ȯ + http://www.sejinheavy.com +
ȭ̿145210Ư Ÿ̾ , Ÿ̾ 2015-03-1912տ + http://www.saehwaimc.com + ֱ
Ʈ068270 Ǿ๰ ø, Ʈø, 긶2018-02-0912 + http://www.celltrion.com + õ
Ŷ󱳿004970 (ġ,,ٷƮ,,,),ȹ Ǹ/ 1976-06-3012̱, ȫȣ ( ǥ̻) + http://www.sla.co.kr + Ư
ż005390Ÿ žǷ,Ǽ縮(,Ʈ,) /Ƿ 1975-12-2206ǥ̻ ¼ + http://www.ssts.co.kr + Ư
ż004170 Ҹžȭ,(EƮ)1985-08-1912ȣ + http://www.shinsegae.com + Ư
Ƹ۽090430Ÿ ȭǰ ȭǰ,Ȱǰ , Ǹ2006-06-2912, ȼȫ + http://www.apgroup.com + Ư
Ƽ002030ȸ 濵 񽺾ȸ纻,ȸ 濵 񽺾1974-06-0312ȯ + http://asiaholdings.co.kr + Ư
̿010780ȭ, ȭ ǰ Ÿ,,ũƮ,P.C,ħ ,1986-01-2712ǹμ + http://www.isdongseo.co.kr + Ư
̿123700ڵ ǰ ǰ ڵ׻Bellows2010-05-3112 (ܵ ǥ̻) + +
̸140910ε Ӵ ޾2011-07-1412 (ܵ ǥ̻) + http://www.areit.co.kr + Ư
̿015260ںǰ ںǰ(μȸα), ġ 1988-01-1812 + http://anpcb.co.kr +
085310 ݼǰ, ũ ߻ а,ڿ, ȭġ,õ̵ ,2008-01-2412õ + http://www.nkcf.com + λ걤
Ǿ004250öƽǰ ƽǰ(öƽ ķƮ,Ʈ ķƮ) ,Ǹ1969-09-0812ֺ + http://www.npc.co.kr +
Ȧ009970Ÿ Ƿ(꺹,,Ű) Ҹ,,1988-11-0712 + + Ư
츮޺극118000 ǰ žǷ 2009-12-3012Ź + +
Žý017370Ư ڵüڵȭ,,ڵ ,Ǹ2002-05-2812 + http://www.wooshinsys.co.kr + Ư
105840, , , Ÿ б ; б 2010-07-2612, ڴǥ + http://www.woojininc.com +
ö049800Ư öƽ⼺ ,Ǹ2006-05-2412ȯ + http://www.woojinplaimm.com + ûϵ
ϵ014830 ȭй źĮ,Į,ī,źī(ȭչ),MDF() ,2004-12-0312ȭ, ǽ(2, ǥ̻) + http://www.unid.co.kr + Ư
001200 񽺾 Ÿ,߰,μ1987-08-2412â, ( ǥ) + http://www.eugenefn.com + Ư
̰ǻ008250ǰ ̳ʿ, ķƮ, ķƮ,, /ε Ӵ1988-10-2112ڽ, ̱ + http://www.eagon.com + õ
̿102460Ǿǰ ׻,ȯ2010-06-1012, ȯ ( ǥ̻) + http://reyonpharm.co.kr + Ư
νں006490 žð,Ʈ׸,Ҹ,Ʈ1985-01-1712μ, ڰ ( ǥ̻) + http://www.inscobee.com + Ư
Ѻ226320Ÿ ȭǰ Ųɾ , Ʈ ũ, Ųɾ , ̽ ũ 2015-12-2812 + http://www.itshanbul.com + Ư
Ʈ004910Ÿ ȭǰ (췹ź,,ī,Ư) ,1976-12-2712 + http://www.chokwangpaint.co.kr + λ걤
ȭ000480ȭ, ȭ ǰ ȭ(,,S/N,CCN),ܿ,̵,ֿ Ưȭ 1978-06-3012̱ݿ + http://www.chosunref.co.kr + 󳲵
013890 Ʈ ǰ2019-10-3012 + http://www.zinus.co.kr +
272450װ ۾, ȭ װ2017-12-0812ȣ + http://www.jinair.com + Ư
Ͼ009310Ư FPD Laser Repair (FPD ߰ Ǹ)1987-11-1212Ե + http://www.charmeng.com +
ûȣij012600Ϲ ܸ(ڵݱ,¶δܸ),ű ,Ǹ1990-07-1012â, ( ǥ̻) + http://www.chunghocomnet.com + Ư
̾۶344820 ǰ 2020-01-2112賻ȯ + http://www.kccglass.co.kr + Ư
ڸƿ۶152330 ǰ ڵ 2015-12-2912ö + http://kac.kccworld.co.kr + Ưġ
ڿձ۷ι003070 Ǽ,ϹݰǼ,ðǼ,ؿܰǼ,Ұμ/ȯ÷Ʈ,ó 1978-09-1512â + http://www.kolonglobal.com +
°ɹ006890 ȭй ̾̽,üź,üź 2003-01-2812ڱȯ + http://www.taekyungchem.co.kr + Ư
ϸ214420Ÿ ȭǰ Ųɾ , Ʈ ũ, Ųɾ , ̽ ũ 2015-07-1012ص + http://www.tonysteet.com + Ư
ڸ001020, (Ź,), ,Ǽ, Ǹ1976-06-2612 + http://www.papercorea.co.kr + ϵ
0054901 ö ,ÿ,,,θ 1988-06-1012ǥ̻ ȸ , +ǥ̻ ȭ + http://www.posco.co.kr + ϵ
ϳ293480Ǿǰ Ǿǰ2018-10-0212 + http://www.hanaph.co.kr +
ѱ002960 ǰ Ȱ,׸ ,1988-08-1012 + http://www.shell.co.kr + λ걤
ѱȭǰ003350Ÿ ȭǰ ȭǰ(OEM,ODM)1978-02-0612, ̿ + http://www.hkcosm.com + Ư
ѹ̱۷ι053690, Ͼ 񽺾 ,/,,,,2009-06-2312, ڼ + http://www.hanmiparsons.com + Ư
Ѽǿ010420Ÿ žý۱ , , Ǹ1989-05-3112ؼ + http://www.hansolpns.com + Ư
Ѿ001750 񽺾Ǿ1988-03-0412 + http://www.hygood.co.kr + Ư
߰097230 Ǽڰ,÷Ʈ /,,,,,ؼ,輳2007-08-3112̺ + http://www.hanjinsc.com + λ걤
߰Ȧ003480 ޾ȸ1956-03-0312ȣ, + http://www.hhic-holdings.com +
Į180640װ ۾ֻ, 濵ڹ 2013-09-1612, ¼ + http://www.hanjinkal.co.kr + Ư
ȭ000880Ÿ ȭǰ ȭ,ȭǰ,ڵݷ,۱ ,ڱȯ,Ǽ,,չ/ δ ,̳ ũ ߰,󱤰1976-06-2412, 漮, ̹μ + http://www.hanwhacorp.co.kr + Ư
ȭַ009830 ȭй ռ,ȭι(LDPE,LLDPE)ǰ ,öƽǰ(PVC),CA,ȭǰ,ε1974-06-1912̱, ö, + http://hcc.hanwha.co.kr + Ư
ϷƮ267260, ȯ ġ б, ܱ, ȸ, 2017-05-1012 + http://www.hyundai-elec.com + Ư
ö0040201 ö H,ö,,ö,п,η,ְ,Ʈ ,,߱ǰ(ũ),Ǹ1987-05-2312ȵ + http://www.hyundai-steel.com + õ
ȲݿƼ0325601 öݼ η ÿ, 2009-10-2912 + http://www.hwangkum.com +
DSCκƮƮ241520Ź ھ2016-12-1912Ǽ + http://www.dscinvestment.com + Ư
NHN104200Ʈ ޾, ¶Ǽ2009-10-0612 + http://www.bugs.co.kr +
SDN099220 ǰ ž¾籤 ڿ뿣 , ¾籤ý 2009-05-1912ֱ + http://www.sdn-i.com +
SK4ȣ307070 񽺾μպ2018-12-0712ڽű + + Ư
SKƼ036490 ȭй ݵü ÷̿ Ư(NF3, SiH4, WF6 )1999-12-1412̿ + http://www.sk-materials.com + ϵ
WI073570Ư Wafer Burn In Test 2004-01-0612ͼ(ܵǥ) + http://www.at-tech.co.kr + û
079940Ʈ ޾2005-10-1912ȫ + http://www.gabia.com +
泲ƿ0392401 ö ÿ,ƿ, 꼼, ƿݰ, ƿݰ 2000-03-0712ּ + http://www.ksteel.co.kr + 󳲵
Ͻŵ0604801 öݼ Ȳ2014-12-2912迬,α (ڴǥ) + http://www.kukilmetal.com +
۷ιؽ204620 񽺾ȯâ2014-11-1912 + http://global-taxfree.com + Ư
۷κ019660ǰ žóijŻ1992-06-0412ѻȣ + http://www.globon.co.kr + Ư
187790 ȭй ͽǰ2014-05-0812ŵ + http://nanoin.com + ϵ
׿253590Ư ݵü ˻ 2018-04-0412 + http://www.neosem.com +
׿Ȧ042420Ʈ ޾ֻ2000-06-2712 + http://www.neowiz.com +
̺Ŀ´̼153460Ʈ ޾ , Ŭ̾Ʈ All-IP ź2012-07-1912ǿ + http://www.nablecomm.com + Ư
ؽƮBT065170ķǰ žǰǰ 2002-11-1912 â + http://www.nextbt.co.kr + ûϵ
뼺̻036480Ǿǰ Ǿǰ, ̻2000-04-0412׿ + http://www.dsmbio.com +
Ź뷱7ȣ332290 񽺾 μ պ2019-10-1112ڱԻ + + Ư
108380 Ʈ ػ ⱸ, ()ڽý, ݷ 2011-07-0812 + http://daeyang.co.kr + λ걤
007680ǹ ǼƮ ð2017-12-0112 + http://daewon.co.kr + ûϵ
ѱ׸Ŀ060900Ÿ ȭǰ ̿ ȥչ 2002-09-1712ڱٽ + http://www.krpne.com +
Ѵ054670Ǿǰ ǰ, üǰ, ƿǰ2002-02-2612̿ + http://www.dhnp.co.kr +
Ǿ317330Ÿ ȭǰ OLED , ݵü 2019-08-0212̼ + http://dstp.co.kr + û
̸Ż077360ݵü ִ(Solderball)2005-10-1412ö, 濬 ( ǥ̻) + http://www.hi-metal.co.kr +
086450Ǿǰ λ絹,ոī,Ĺ̷2007-05-2912 + http://www.dkpharm.co.kr + Ư
005290 ȭй ݵü,LCD(,),1999-12-2112̺μ, + http://www.dongjin.com + õ
̽̿187870Ư OLED FM MASK 2017-12-2012ֺ + http://www.deviceeng.co.kr + û
263690Ƿ ܿ Կġ κǰ, X-ray ʷ 2018-11-2212 + http://www.drgem.co.kr +
𿡽Ƽ033430Ư 1998-05-2512, 缺( ǥ̻) + http://www.korid.co.kr + 󳲵
̺̳036170ݵü LEDŰ1999-12-2112μ + http://www.ctgen.kr +
̿171120Ÿ ȭǰ ռν, 븮2013-11-1912, ڼ + http://www.lion-chemtech.co.kr +
ũƼ281740Ÿ ȭǰ LED, ݵü ȭ˸2017-12-1212 + http://www.lake-led.com + Ưġ
ý067730ǻ α׷, ý Ǹ , VAN 2015-07-2912̱ + http://www.logisys.co.kr + Ư
Ʈ042500ǻ α׷, ý Ʈũ (Network Integration)2002-01-1012ּ + http://www.ringnet.co.kr + Ư
ũ147760, , , Ÿ б ; б ݵü ˻ κī2016-12-1212ȣ + http://www.microfriend.co.kr + Ư
ް͵215200Ϲ п п, ¶ 2015-05-0412ռ + http://www.megastudy.net + Ư
ް133750Ϲ п, ġ, п, д н 2015-12-1812Ӽ + http://www.megamd.co.kr + Ư
006920øƮ, ȸ, ö ǰ 1989-01-0512̱ + http://www.imohenz.com + û
ξ214180Ÿ 񽺾޴ΰ2015-06-3012ö + http://www.minwise.co.kr + Ư
ٸ̾ؿ035620ȭ, , α׷ ޾ 1999-08-1312ȫ, ž(ڴǥ) + http://www.barunsongames.com + Ư
̿032980ķǰ ž,Ÿ,ȭǰ,ڵǰ1997-08-0612 + http://www.by-on.co.kr + ûϵ
ġ083650Ϲ Ϸ,ȯ2005-12-0212, ( ǥ̻) + http://www.bhi.co.kr + 󳲵
δн042600ںǰ нƮ, FFC2002-10-0112ȫ + http://www.seronics.co.kr + ϵ
žŻ019770Ư ڵ.Ǽ ǰ2011-06-2412ֿ, (ڴǥ̻) + http://www.seoyontop.com + õ
ݵü046890ݵü Display, Chip LED, Lamp2002-01-1712, ȫ + http://www.seoulsemicon.co.kr +
027040 ǰ žں, (Ʈ)1999-12-0312ȣ + http://www.seoulset.com + õ
093920 ޴Űе׺2007-12-2012 + http://seowonintech.co.kr +
123420Ʈ ޾ϰ2010-11-1012 + http://corp.sundaytoz.com +
ȣ043260ںǰ ʸ ܵ2001-11-2912 + http://www.sungho.net + Ư
234100ڵ ǰ ǰ ڵ ġ ǰ2017-10-2012赿 + http://www.sewonmfg.co.kr +
Ʈ068760Ǿǰ ͳݼ񽺹÷2006-02-0312 + http://www.celltrionph.com + ûϵ
ġť094840 νļַǹ׽ý2008-07-1112 + +
Ÿ÷115570öƽǰ ÷(, )2010-01-2712 + + ûϵ
Ʃ巡253450ȭ, , α׷ ޾ , Ǹ2017-11-2412 + http://www.studiodragon.net + Ư
ó彺025320ںǰ ںǰ, 1995-04-2012հ, ( ǥ̻) + http://www.synopex.com + ϵ
ſհ017000ǹ Ǽ1994-12-0712ȣ + http://www.swc.co.kr +
£̾243840 2 ǰ(Cap Assembly, CID)2017-09-2712Ȳ, ⸰ + http://www.shsec.co.kr +
ũ264660Ư ȥհġ, ȭоǰġ2018-01-2512ȫ繮 + http://www.cnghitech.com +
Ƽ̿060590Ǿǰ ׺ǰ, ȿ2002-02-2112ȫ, ȫ + http://www.ctcbio.com + Ư
Ƽ050860Ư (,SS, ̾ӱ) 2010-01-2606ű + http://www.asiakor.com +
ƽŸ246720Ƿǰ Ÿ Ǿ ǰ MALDI-TOF м ܽý2017-03-2012, 缱 (ڴǥ̻) + http://www.astams.com +
ƽþ154030۹ 2018-02-1209 + http://www.asiaseed.co.kr + Ư
ƿǻĽ227610Ÿ ȭǰ ȭǰ, ũ 2017-07-1212ֿ + http://www.outinco.com + Ư
̿̾307180 ġ LED Ǹܷ 2018-12-2112ۼ + http://www.ilscience.co.kr +
185490ڿ ߾索 ġ, âġ, ڱðξ 2015-11-1612 + http://www.eyegene.co.kr + Ư
ť175250Ǿǰ öŸ, Ǿ Ǿǰ , ũ, ȭǰ ʶ2018-07-1212ֿ + http://icure.co.kr + Ư
ũƮ052460ǻ α׷, ý ͳٽɸ(CCR,MCR,NAS)2005-01-0312ڿ, ( ǥ̻) + http://www.icraft21.com + Ư
Ʈ065660Ÿ žٱ⼼ġ2016-02-1512̼ + http://www.anterogen.com + Ư
˿̼140670ںǰ , ̺, ġ2017-08-1112 + http://www.rsautomation.co.kr +
Ʈ131400ںǰ ȸα2010-12-2712 + http://www.actfpc.com +
217480Ÿ ȭǰ ũ, ȭǰ2017-03-0212ڼ + http://sdbiotech.co.kr + Ư
Ƽ087730ռ öƽ ݵüEMC(EpoxyMoldingCompound)2008-04-0412 + http://esmom.co.kr + ϵ
298060Ǿǰ ġ2020-06-1712̺ + http://www.scmlifescience.com + õ
ؾ׷900080Ÿ , ʱ, ڵ2009-12-0412õ + HK + ȫ
ĸ041910Ǿǰ Ǿǰ2004-02-0612ö + http://www.estechpharma.com +
̺ι̿195990Ư ӽô׼2015-04-1312,IAN CHAN + http://www.ugint.co.kr +
̽ũ088800 ܸ׳,׳2006-03-2712,ȫǥ(ڴǥ) + http://www.aceantenna.co.kr/kor/ + õ
̾Ƽ138360Ÿ ȭǰ ɼ ȭǰ 2013-11-0812ֺ + http://www.actcos.com + ûϵ
ġƼ176440ںǰ ޴ ī޶ 2016-11-2812̻ + http://www.hntelec.com + Ư
ġ̾239610Ÿ ǰ ǰɽǰ 2016-10-2812ؿ + http://www.hlscience.com +
ġ4ȣ353070 񽺾μպ2020-07-2912 + + Ư
Ƽ089530ݵü ݵü PKG&TEST2011-11-1112 + http://www.atsemi.com +
Ʈ200470׿ Ÿ , 񽺾޸ ݵü ׽Ʈ2014-12-2612̼ + http://www.hisem.co.kr +
H&G109960Ÿ žĿ, ε/ȵ ý, ϰ ۺ, ̿Ǿǰ ߾ Ǹ, 꼳 뿩 Ǹ2009-11-1312 + http://www.aprogen-hng.com +
öƽ038110ڵ ǰ ǰ BUMPER ڵTRIM2000-03-2312,迵 + http://WWW.AP.CO.KR + ϵ
̿054940dz ึ İк(FBT : Flyback Transformer)2001-12-1312ڱ, ( ǥ̻) + http://www.exaenc.com + Ư
031860ǰ žFLC1997-01-0712ֺö + http://www.a-motion.co.kr + Ư
ǵ198080ںǰ Ʈ OLED FPCA2020-03-1612 + http://www.newportdisplay.co.kr +
ƼŨ083310Ư ݵü2005-10-0512 + http://www.lotvacuum.com +
347890, , , Ÿ б ; б ƮHMI, ƮSCADA, Ʈ丮ַ2020-07-2912 + http://www.m2i.co.kr +
÷259630Ư ڵȭ 2017-09-2012 + http://www.mplusi.co.kr + ûϵ
24053280 Ҹž,/DVD,ȭǰ2008-05-0712輮ȯ + + Ư
Ƽڽƽ900300Ÿ ƿ ȭǰ(Ŭ¡, , Ǻɾ, ɼ ȭǰ)2016-11-0412ä + + ȫ
Ʈ082210 б IRFilter,Grating2005-06-2412ȫ, + http://www.optrontec.com + 󳲵
Ƽ153710Ƿǰ Ÿ Ǿ ǰ Ƽɾ, ޵DZ 2018-10-2612Ѽ, + http://www.optipharm.co.kr + ûϵ
̼122990ںǰ SAW Filter, Wafer Chip, Duplexer 2010-09-1012 + http://www.wisol.co.kr +
̾232140Ư ޸ ׽2015-12-2412ָ + http://yikcorp.com +
۴114630ȭм PVC߻, 2010-01-1512õ + http://www.unon.co.kr + ϵ
츮Ȧ072470ڵ ǰ ǰ HVAC ACTUATOR (ڵ ġ ǰ )2003-10-2812 + http://www.woory.com +
101170Ϲ Ʈ̼,ӱ, 2009-04-2812ѱԼ + http://www.woorimgear.co.kr + 󳲵
103840, ä óHMR, ̽, ǻ 2019-11-2012̱ + http://foodkorea.com + û
032940 ǰ žݵü뼮1997-07-1812ȫ + http://www.wonik.co.kr +
̿206650Ǿǰ 汸 ݷ , ̿Ǿǰ Ź 2017-01-2412鿵, ּ (ڴǥ̻) + http://www.eubiologics.com + Ư
Ƽ024800 ۾,C,1999-12-1012̸ȣ, ̺( ǥ̻) + http://www.yoosungtns.co.kr + Ư
Ƽ2637701 ö η2017-04-0612 + http://www.u-st.co.kr + ϵ
̳νƮƮ215790 μ պ2015-05-0812Ǵȯ + + õ
̵Ƽ215090, , , Ÿ б ; б μպ2015-04-2812, 輺(ڴǥ̻) + +
̷065440Ʈ ޾̵ ٽɸ 񽺸 ַ 2003-01-2812̽±, ̿ ( ǥ̻) + http://eluon.com +
̿063760, , , Ÿ б ; б OLED гΰ˻ 2017-04-0612 + http://www.elp.co.kr +
Ȧ035810 ǰ ȸ1999-11-2312,漮(ڴǥ) + http://www.easyholdings.co.kr + Ư
Ʈ096040Ÿ žǻ ֺġ 2008-01-2512 + http://www.e-trons.co.kr + Ư
÷051370ںǰ ȸα(Flexible PCB)2003-01-2212鵿 + http://www.interflex.co.kr +
ı065530 žǼ/2002-06-0412弮, 蹮ȯ(ڴǥ̻) + http://www.krtnet.co.kr + Ư
ʼ217190Ư ݵü İ 2015-09-2512Ѻ + http://www.genesem.com + õ
ٹ̿072520⹰ ó޴2004-10-2912輺, + http://gennbio.com +
122310Ƿ Ƿ 缱 ܱ2018-05-2812ں + http://www.genoray.com +
159580Ȱǰ žƵ ǰ2013-02-1912, ( ǥ̻) + http://www.0to7.com + Ư
033100, ȯ ġ ۹ݱ,б1997-08-1812 + http://www.cheryong.co.kr + Ư
̾ý033320 ǰ žκ, ׷ī1997-11-1012, ߼ + http://www.jchyun.com + Ư
ILI044060Ϲ 2001-01-1812缺ȣ + http://www.jokwang.co.kr + 󳲵
Ĩع̵094360Ʈ ޾ IP2015-08-0512 + http://www.chipsnmedia.com + Ư
۴307930Ÿ ߼ ó 2019-05-2312й + http://www.kpartners.co.kr + Ư
̻192250Ʈ ޾2014-04-2812ֽ¶ + + Ư
̾115500ǻ α׷, ý ǻͽý ö 2010-04-1412ȣ + + ϵ
̾̿093320ڷó, ȣ, Ÿ ͳ Ű 񽺾ͳݿ 2011-02-0812 + http://www.kinx.net + Ư
Ϳ217600ڿ ߾ӻ󿬱2015-06-2612۽ȯ + http://www.chemon.co.kr +
ڸƽ036690 ȨƮũý,CCTV ۼ2000-01-1812, 켮( ǥ̻) + http://www.commax.com +
ڼ089890Ư ݵüSolderBall2006-11-0812ڸ + http://www.koses.co.kr +
ڽīڸ241710Ÿ ȭǰ ȭǰ OEM, ODM2016-10-2812ӷ, (ǥ) + http://www.cosmecca.com + ûϵ
ڿ029960⹰ ó⹰ Ұ/Ÿó2004-06-1812̹μ + http://www.koentec.co.kr +
052330 Touch Screen Monitor, CRT Monitor2001-07-1012 + http://www.kortek.co.kr + õ
ťijŻ016600Ÿ ó1993-06-2112Ȳ + http://www.qcapital.co.kr + Ư
ũŻż900250Ÿ ռ ÷ũ, Ŀ, 2016-01-2812 (HE YUE LUN) + http://www.crystalnewmaterial.com + ̸
Ÿ̰Ϸ219130ںǰ μȸα 2015-09-2512̰漷 + http://www.tigerelec.com + õ
Ƽκƽ117730Ư ߴ ý, ߴ κ2018-11-2912Ƚ¿ + http://www.t-robotics.net/ +
ĸġδƮ214450Ȱǰ žǾǰ2015-07-2412ڴǥ̻ ⼮ +ڴǥ̻ ű + http://pr-products.co.kr +
εؾ049120ںǰ Lamp Reflector2001-07-2612ȫõ,(ڴǥ) + http://www.finednc.co.kr + û
131760Ư OLED 2015-08-1712 + + Ư
Ʈ087010 Ǿ๰ ȿӼ Ǿǰ Ÿ̵ 2015-07-2212ȣ + http://www.peptron.co.kr +
ũ056730Ÿ žź,Ű2002-01-0412԰ + http://fourthlink.co.kr +
dz023900ڿ ȿ1994-11-2312ѿ, ȣ( ǥ̻) + http://www.pungguk.com +
ǻ220100Ǿǰ PET 缺Ǿǰ, ڵռġ, ռþ ü2016-12-0112 + + Ư
ǾƮ051380 ǰ ž丮(HDD), μ(CPU), Memory, Monitor2002-02-1512 + http://www.pcdirect.co.kr + Ư
ǿȦ031980Ư ű1997-01-0712ڰ + http://www.psk-inc.com +
̷δ149980Ƿ Ǻι̿ Ƿ2014-12-1712 + http://www.hironic.com +
̼Ҵ106080ںǰ ޴ ī޶ Auto Focus Actuator2010-02-0912ڱ + http://www.hysonic.com +
ѱϿ080720Ǿǰ ׻, ȯ, ٰݰ, ȭ Ǿǰ2018-07-2612 + http://www.ukp.co.kr/ +
ѱڱ063570 񽺾ATM,CD-VAN2006-07-1412ڼ + http://www.nicetcm.co.kr + Ư
ѱǻ054040ںǰ LCD Module ǰ2002-01-1512â + http://www.kci.co.kr + ϵ
ѱũ053590ڵ ǰ ǰ 2001-08-2312ſ뱸, ̺( ǥ̻) + http://www.myht.co.kr + Ư
ϻ005860 ǰ ջ1994-11-0712 + http://www.hanilfeed.com +
ͱ׷900270Ÿ ȸ ǰ : Ƶ ϱ Ƶ 2016-08-1812̸Ŷ + + ȫ
ȿغ097870, , ȥں,⺹պ,ȥ2008-04-0806,,ڹ + + û
޿½243070Ǿǰ Ǿǰ, ϹǾǰ2016-06-0312 + http://www.huons.com +
145020 Ǿ๰ , ʷ2015-12-2412 + http://www.hugel.co.kr +
޵200580Ƿ ܰ ôöƮ2015-10-2012ȣ, ȯ ( ǥ̻) + http://www.medyssey.co.kr + ûϵ
210120ȭ, , α׷ ޾, OST2014-12-1612 + http://www.victents.com + Ư
Ǫ236030ǰ, ǰ ø, ø2017-12-1412̻ + http://www.crfood.co.kr + ûϵ
̷189330Ʈ ޾ ÷(EMS, IOT), SNSм ַ(Buzzbee), , (Guppii), Ȱȭַ(Smilero)2013-12-2412̿쿵 + http://www.xiilab.com + Ư
ǻ149300 Ǿ๰ 赿, Ǻ 뼼, 뿪 2019-09-0312ּ + http://www.apures.com +
Ƽ311060Ư In-Line Sputter, OLED г û ̼ 2018-12-2812ڰ + http://www.latplasma.com +
140660 ̵ž׳, ۽ý2013-12-2612 + http://www.wiworld.co.kr +
084440Ÿ 񽺾̷(E-Learning)2014-01-2109ȯ + http://ubion.co.kr + Ư
135160 ̺ ̺ܿ2015-12-2812ö + http://www.glights.com + ֱ
dz150440Ʈ ޾ͳڵý, ŷ÷, κī ַ, ǸȮ ַ, Ⱓ̵(δڷ)2014-12-0512 + http://www.finotek.co.kr + Ư
AKȦ006840Ÿ ֻ1999-08-1112ä, ̼( ǥ̻) + http://www.aekyunggroup.co.kr + Ư
CJǪ011150Ÿ ǰ 깰(,)ǰ ,,1988-11-2612δ, 缮(ڴǥ) + http://www.cjseafood.net +
DB016610 񽺾,ŹŸ,μ,ڱŸ1988-06-2712 + http://db-fi.com + Ư
DGB139130Ÿ ȸ2011-06-0712¿ + http://www.dgbfg.co.kr +
E1017940Ÿ žLPG(,ź),Ǹ1997-08-2712ڿ + http://www.e1.co.kr + Ư
F&F007700Ǻ () /(ົ,/Ƶ(νŸνø),)/õӵްԼ/繫ǰ,Ƿ Ǹ,Ҹ1984-10-0412â + http://www.fnf.co.kr + Ư
KCƮ119650Ϲ 2010-01-2912 + http://www.kc-cottrell.com + Ư
KEC092220ݵü ݵü 2006-10-1612Ȳâ + http://www.kec.co.kr + Ư
KISCOȦ0019401 ö ֻ1989-11-1312弼ȫ, ̺ (ڴǥ) + http://www.kiscoholdings.co.kr + 󳲵
LG003550Ÿ ȸ1970-02-1312, ǿ + http://www.lg.co.kr + Ư
LG÷034220ںǰ ǥġ(TFT-LCD) 2004-07-2312ȣ + http://www.lgdisplay.com + Ư
LSƽþ229640Ÿ 2016-09-2212ǿ + http://www.lscnsasia.co.kr +
NHӸ338100ε Ӵ ޾ε 2019-12-0511ǿ + http://www.nhreits.com + Ư
S&T߰003570ڵ ǰ ǰ ڵǰ(ġ ),۱(CNC ),⼺ 1976-07-0812 + http://www.hisntd.com + 󳲵
S&TȦ036530Ÿ ,濵,,2002-10-2212赵ȯ + http://www.hisntholdings.com + Ư
S-Oil010950 ǰ ǰ,,Ȱ,Ȱ,׸,ȭǰ ,1987-05-2712Hussain A.Al-Qahtani + http://www.s-oil.com + Ư
SKƮ001740Ÿ žչ(ǰ,,ȭǰ,öݼǰ),Ƿ,Ի,MDFǸ,Ż,1977-06-3012ֽſ, ڻ ( ǥ̻) + http://www.sknetworks.co.kr +
SKɹĮ285130ռ öƽ PETG , PET , ̿, 2018-01-0512ö, + http://www.skchemicals.com +
浿κƮ012320Ÿ ȸ1997-03-0712 + http://www.kdinvest.co.kr +
Ǽ013580 Ǽ,ð,,,1996-01-3012ѽ±, ̽ + http://www.krcon.co.kr +
0022401 ö PC, 2ǰ,̾,̾,SC(Surpass Coat) Stand, ,1976-05-2512̹, (ڴǥ) + http://www.kiswire.com + λ걤
005320Ȱǰ ž,,ڸ(ǰ) ,Ǹ,/ε Ӵ1996-12-2412, â + http://www.kd.co.kr + Ư
003920ǰ Ŀ ,,ȿ,,ġ,ġ ,1978-06-2412̱ + http://www.namyangi.com + Ư
Ʈ090350Ÿ ȭǰ Ʈ 2006-07-0312, ( ǥ̻) + +
001680Ÿ ǰ ,̽,,,,MSG ,̷,׻,ٻ,Ŀ ,/,1970-04-0112 + http://www.daesang.co.kr + Ư
뼺Ȧ016710ȸ 濵 񽺾ð,Ϲݰ /, Ǹ/ؿڿ,ε Ӵ1999-12-2212ǥ̻ 迵 +ǥ̻ + http://www.taegugas.co.kr +
ؾ042660 Ʈ 2001-02-0212̼ + http://www.dsme.co.kr + 󳲵
ȣ̿0694601 öݼ ˷̴ ȯ ,,2002-11-1112뿵ȣ,ֺö + http://www.daeho-al.com +
Ƽ145720Ƿ ġ 2017-03-1512, ȫ + http://www.dentium.co.kr + Ư
F&B049770Ÿ ǰ ġĵ,,õǰ ,Ǹ2000-11-2312 + http://www.dw.co.kr + Ư
λ߰034020Ϲ ,;,ڿ뿣,ִǰ,ǰ /հǼ2000-10-2512, , + http://www.doosanheavy.com + 󳲵
Ե280360Ÿ ǰ ,ĵ,,,2017-10-3012ŵ, ̿ȣ, θ + http://www.lotteconf.co.kr/ + Ư
ȣ0010801 ö ̾,ռ,Ư ,,Ӵ1977-06-1806ȯ + http://www.manhorope.com + λ걤
𳪹005360Ȱǰ žBP153(BALL POINT PEN), P-3000(PLUS PEN), , 帶ī, , PARKER, WARTERMAN, 1974-06-2612ϰ + http://www.monami.com +
ö0084201 ö ö (,,̰) ,1994-11-0512 + http://www.moonbaesteel.co.kr + Ư
â003650 ǰ Ȱ,, ,Ǹ,1989-09-2712 + http://www.michang.co.kr + λ걤
001340 ȭй Ҵ,ռ ,Ǹ1976-06-1012 + http://www.pkic.co.kr + ϵ
007210Ÿ ݼ ǰ ܿ, õ, , , ܴܿ, ٴ 1972-01-0412 + http://www.byucksan.com + Ư
αǰ003000Ǿǰ Ǿǰ,ġ,Ǿοǰ(αŹ,,αƼ) 1988-08-0512 + http://www.bukwang.co.kr + Ư
αö0269401 ö ö2008-10-1412 + http://www.bks.co.kr + ֱ
λ굵ð015350 ޾ð , Ǹ,1997-06-2312° + http://www.busangas.co.kr + λ걤
002070Ǻ Ƿ(Ÿŷ,ȭ̼,),īٸ ,/ε Ÿ,Ӵ1976-07-1312տ + http://www.namyeung.co.kr + Ư
100220, Ÿ μ⹰ Ǿ /Ʈ ,2008-06-3012ȸ + http://www.visang.com + Ư
007160 (ġ,,¡),,ġ, /õ â/ε Ӵ/ǻ,Ʈ ,/, 1989-07-2512â + http://www.sajo.co.kr + Ư
006660ڵ ǰ ǰ ڵǰ(,,) ,Ǹ1987-11-2812ȣ + http://www.samsungcc.co.kr + 󳲵
032830,ε Ӵ2010-05-1212 + http://www.samsunglife.com + Ư
009150ںǰ ,,,,μȸα,ܵ,,,µ,Ĩδ,ۼű,Ⱦ,1979-02-2712 + http://www.sem.samsung.co.kr +
145990Ÿ ǰ 2011-12-0512ڼö, ڷ + http://www.samyangcorp.com + Ư
Ű¡272550öƽǰ PET Ƽƽ OEM2017-11-2912 + http://www.samyangpackaging.co.kr/ + Ư
ȭ009470ںǰ ܵ ,Ǹ1986-11-2412, + http://www.samwha.co.kr + ûϵ
ǥ007540Ÿ ,, ,,Ǹ,1976-06-2912 + http://www.sempio.com + Ư
008490Ÿ ȭǰ Ǿǰ(ϵİ,ǰǰ,Ʈİ),ǰǰ,λǰ ,Ǹ1990-03-2712ȯ + http://www.suheung.com + ûϵ
027970, ,϶,,ϼó /ϼ,ü1996-07-0312, ȣ + http://www.seha.co.kr +
߰017550Ư к극Ŀ,Ʈũ,ö ľ,Ư,,Ǽ ,1991-08-3012 + http://www.soosan.co.kr +
żI&C035510ǻ α׷, ý ITý ,  , IT , ITַ , ƿҽ, IDC, IT ޴ , ڻǰ2006-05-1812 + http://www.shinsegae-inc.com + Ư
żǼ034300ǹ Ǽ,,ñ,뿪,,,ü,뿪2002-06-1712 + http://httpswww.shinsegae-enc.com + Ư
ſڷ005800Ǻ Ƿ(ȭ̼,,),ȯ,ڿ ڸ, Ƿ 1976-12-2812, ̼ + http://www.shinyoungwacoal.co.kr/ + Ư
ſ001720 񽺾Ǿ1987-08-2403, Ȳ + http://www.shinyoung.com + Ư
ſ009270Ǻ ,Ƿ,,Ǻ Ǽ縮,ī, ,Ǹ,/Ƿ /ſī/Ƿ Ӵ1988-08-2412 + http://www.sw.co.kr + Ư
dz002870, Ҷ ,Ҹ1976-06-3012 + http://www.shinpoongpaper.com + Ư
ijŻ033660Ÿ ȸ,Һα,/ڵ,ڵ2009-06-2512 + http://www.ajucapital.co.kr +
005850ڵ ǰ ǰ ڵǰ(ڵ,ÿ,ɽȦ) 1988-11-0812,̼,ѿ + http://www.slworld.com +
KIC007460Ÿ ݼ ǰ ܿġ,ö,,Ưܿ(ݼǥȭ,ڷο) /ܿ/ε Ӵ1995-07-0812 + http://www.aprogen-kic.com +
̿900140ڵ Ǹžȸ2010-11-3012, 뼺, 輱 ( ǥ̻) + http://www.lvmcholdings.net + ̸
ϷƮ010120, ȯ ġ б,б,б,,PLC,ι,,,,ڵȭ ,1994-07-1112ڱ, ڿ, + http://www.lselectric.co.kr +
Ʈ̿002630Ǿǰ Ǿǰ 1976-12-2803 + http://www.orient.co.kr +
271560Ÿ ǰ ڷ2017-07-0712̰ + http://www.orionworld.com + Ư
316140Ÿ 2019-02-1312½ + http://www.woorifg.com/ + Ư
004720Ǿǰ Ǿǰ 1990-06-1512 () + http://www.wooridulpharm.com +
006980ǰ, ǰ ջ,Suit-feed( TMR(,,) ),Ļ,(Ƿ λ깰) ,Ǹ/ε Ӵ,1988-10-1012 + http://www.woosungfeed.co.kr +
̿010600ǰ ߰Ƿ ,Ҹ,Ƿ Ǹ,,(GRAIN LEATHER) 1997-07-1812 + http://www.wellbiotec.co.kr + Ư
Ͽ000910øƮ, ȸ, ö ǰ øƮ,ŸϽøƮ,˷̳øƮ,˷̳,ް,,,1996-07-0312̰ǿ, ̿켱 + http://www.unioncement.com + Ư
Ÿ003470 񽺾 Ÿ,߰,븮,μ1988-01-2112Ź + http://www.yuantakorea.com + Ư
Ƽ020150ںǰ μȸα(PCB) ص(ACF,UCF),ÿ ,ܵ ˷̴ ,Ǹ2011-03-0412 + http://www.iljinm.co.kr + ϵ
103590 ̺ 2008-08-0112Ȳ (ܵǥ) + +
004700, ǰ (,ȭ,īƮ),,Ź ,1977-05-2712̿ + http://www.chokwang.co.kr + ûϵ
Ͼ˹̴0184701 öݼ ˷̴ ,1988-11-2212̿ȣ,ڵ + http://www.choilal.co.kr + ϵ
002780 ǼƮǼ,,,ް1977-06-2512, + http://www.chinhung.co.kr + õ
īī035720ڷó, ȣ, Ÿ ͳ Ű 񽺾ͳ (ͳ )2017-07-1012μ, + http://www.kakaocorp.com + Ưġ
̾Ƽ009070 ȭ ۾ȭڵ,׸Ͽ,â,̳,߷ػ1978-09-2912ȯ + http://www.kctc.co.kr + Ư
Ƽ030200 žŻ,Ż,ͳ,ڻŷ,Ʈũ(ȸ,,ʰӻ )1998-12-2312 + http://www.kt.com +
ڸȸ003690 /ε Ӵ1969-12-2212 + http://www.koreanre.co.kr + Ư
ڽƽƼ044820Ÿ ȭǰ,Ǿοǰ ,2006-11-1312̿ϰ, ̺ + http://www.cosmax.com +
ڿոƼ144620ȭм ռ / ,2012-04-0512ǥ̻ ö + http://www.kolonfm.com +
ũ264900Ÿ ǰ Ŷ, , 2017-04-1112 + http://www.crown.co.kr + Ư
ũȦ005740Ÿ ,ڷ,, ,1976-06-3012 + http://www.crown.co.kr + Ư
¸011280, ̿ ,,ڽ ,/μ1988-12-2012̺ + http://www.tailim.com +
¿001420ڵ ǰ ǰ ڵǰ,,λ,(ҿ), ,1975-06-2412 + http://www.twms.co.kr + Ư
Ƽġ019180Ÿ ڵǰ(輱ġ) ,1996-07-3112̱, ä + http://www.th-net.co.kr +
ҿ028670ػ ۾ػȭ(,)2007-09-2112ȫ, ȣ( ǥ̻) + http://www.panocean.com + Ư
ȭ090080ڵ ǰ ǰ ڵǰ(,(COVER,CUP),ȣ),ü ǰ ,Ǹ2006-06-0212, 赿 + http://www.ph.co.kr +
ϳ039130 Ÿ ຸ 񽺾Ϲݿ˼,ǻα׷ ,,Ǹ2011-11-0112, ۹̼(ڴǥ) + http://www.hanatour.com + Ư
̰12ȣ172580 Ӵ2013-07-1212ֽ + http://imt@kmaringroup.com + Ưġ
ѱ010100ڵ ǰ ǰ ڵǰ(,ġ),(),ö, 1987-10-0212 + http://www.kofco.com +
ѵ002390Ǿǰ Ǿǰ(ȭ,ũ,Ľ),,ε Ӵ1976-06-3012迵, + http://www.handok.co.kr + Ư
Ѽ069640, Ǻ, Ź ǰ Ҹž־(BUCKAROO, TBJ )2011-06-2112赿, ( ǥ̻) + http://www.mktrend.co.kr + Ư
Ѽ213500, μ, , Ư Ǹ2015-01-2612ö + http://www.hansolpaper.co.kr + Ư
ѼɹĮ014680 ȭй ȭ,ؽ,Ҽ,Ҿȭź,ȲҴ ,Ǹ,ī޶ ȭʸ ,1989-05-2012ڿȯ + http://www.hansolchemical.com + Ư
Ѽũн004710ںǰ Ʈ,ι,ٸ,, 1988-07-0612 + http://www.hansoltechnics.com + Ư
ѿ½ý018880Ϲ ڵǰ(,,,,ܵ,ǻ) ,1996-07-3112ڴǥӿ 3 +- (ǥӿ) +- ʴ ī(ǥӿ) +- μ(ǥ.. + http://www.hanonsystems.com +
002320 ȭ ۾ȭ,ù,׸Ͽ,ӹ,1974-08-1212ǥ, N + http://www.hanjin.co.kr + Ư
ؼ𿡽195870ںǰ ݵü Ű Substrate2016-06-2412 + http://www.haesungds.com + 󳲵
븮Ʈ079430 Ϲݸ簡(å,ħǰ),ֹ氡,âȣ,繫밡,ǰ 2005-11-2212ö + http://www.hyundailivart.co.kr +
ػ001450غ(ڵ)1989-08-2512, ̼ + http://www.hi.co.kr + Ư
Ʈ093240Ǻ л,Ƿ,۾ ,2009-09-2806ֺ + http://www.hyungji-elite.com + õ
003010 ǰ žǼ, (,),װũ,,ػ뿣 Ҹ/â1988-09-2012 + http://www.haein.com + Ư
ȭ002460ǹ ǼƮ Ǽ1988-09-2912ȫ, + http://www.hwasung.com +
޺079980ȭм ռ(׸,),, ,,Ĩ ,Ҹ2012-02-2312 + http://www.huvis.com + Ư
CNH023460Ź ھڹ1994-10-0712ӿ,( ǥ̻) + http://www.cnhcap.co.kr +
DMS068790Ư LCD 2004-10-0112ڿ뼮 + http://www.dms21.co.kr +
GHż130500Ÿ ǰ ڵ , 췹ź 2013-08-0212 + http://www.gumho-nt.com + ϵ
IBKS11ȣ335890 񽺾Ÿ 2019-12-0312¿ + + Ư
IBKS14ȣ351320Ÿ μȸ2020-06-2212̵ + ش + Ư
KBIŻ0248401 öݼ ھ1994-12-2912ѻ + http://www.kbimetal.co.kr +
KMH052900öƽǰ TRAY(ݵüPacking)2005-01-1812̻ + http://www.kmhhitech.com + û
KNN058400ڷ ۾α׷ 2010-11-0312 + http://www.knn.co.kr + λ걤
KPX114450 Ǿ๰ Ǿǰ ߰ü 2009-12-2212ؿ, ̱⼺( ǥ̻) + http://www.kpxls.com/ + 󳲵
KTH036030ǰ ߰K, , ICT1999-12-2412 + http://www.kthcorp.com + Ư
KT긶060370 ̺ Ǽ 2002-02-1512 + http://www.ktsubmarine.co.kr + λ걤
SBS046140ȭ, , α׷ ޾, Ʈ2003-02-0512 + http://www.sbscontentshub.co.kr + Ư
SG&G040610ڵ ǰ ǰ ȰŹ2000-04-2712 + http://www.sgng.com +
SGA049470Ʈ ޾ǻ , Ǹ2001-10-1112 + http://www.sgacorp.kr + Ư
SNK950180Ʈ ޾IP ̼, ܼ, 2019-05-0707߸ ġ, + http://www.snk-corp.co.jp + Ϻ
SVκƮƮ289080Ÿ ߼/ó 2018-07-0603ڼȣ, ȫȣ + http://www.svinvest.com + Ư
TPC048770Ϲ (Ǹ), ()2001-01-1612ּ, + http://www.TPCpage.com + õ
TSκƮƮ246690Ź ھ2016-12-1512 + http://www.tsinvestment.co.kr + Ư
YBM057030 񽺾¶α, 2004-06-0812ȯ + http://www.ybmsisa.com +
iMBC052220ڷó, ȣ, Ÿ ͳ Ű 񽺾,2005-01-2112° + http://www.imbc.com + Ư
¹̵078890 мڽ2005-07-1212ȭ + http://www.kaonmedia.com +
浿011040Ǿǰ λ, û, , Ÿ.1992-12-1812, ⼺ + http://www.kdpharma.co.kr +
098460Ư ǰ׹ݵü 3 ˻2008-06-0312 + http://www.kohyoung.com + Ư
۽038530Ȱǰ žֹݵü, IMT-2000 Modem Chip 2000-06-0912 + http://www.corecross.com + Ư
900280Ÿ ƮͿ Ÿ̾2016-10-1912ֽȭ + http://www.jsj-wheel.co.kr + ̸
090150ڵ ǰ ǰ Ʈ2006-10-2012ű + http://www.kwangjinwintec.com + λ걤
ũ053270ڵ ǰ ǰ (Engine Bracket) 2002-02-0712ȭ, 輺 + http://www.guyoungtech.com +
066620dz ึ ׸2002-09-0512Ȳâ + http://www.ikukbo.com + Ư
۷ν۷032860ü, öũ1997-07-0412̴ + http://www.glosferlabs.com +
̽036800 žī VAN2000-05-0312 + http://www.nicevan.co.kr + Ư
ȭ111710 񽺾 2018-11-2912, ֿ (ǥ̻) + + 󳲵
׽056000Ʈ ޾ϰ2003-07-1112 + http://www.sincetimes.co.kr + Ư
׿212560ڵ ǰ ǰ ǴϾ , , 2015-11-1812 + http://www.neooto.kr + Ư
׿095660Ʈ ޾Ǹ,2007-07-0212 + http://www.neowizgames.com +
׿ũ311390Ÿ ǰ ɼ ǰ 2019-08-2212ȯ + http://www.cremar.co.kr + Ư
ݰ225570Ʈ ޾μպ2015-09-2512ڿ + + Ư
dz104620 Ÿ ຸ 񽺾ܿ ˼, װ Ǹ2019-01-3012, ָ( ǥ̻) + http://www.ybtour.com + Ư
285490׿ Ÿ ǰ Magnet, Shield Magnet, 2018-11-0212 + http://www.novatek.co.kr +
060260öƽǰ PVC DC, HDPE 2002-02-0512Ȳ + http://www.nuvotec.co.kr +
ٳ064260Ʈ ޾ ȭ2004-07-2312ڻ + http://www.danal.co.kr +
ٿ쵥Ÿ032190 ǰ žNT SERVER, PC SERVER, ̷ α׷, ׷ α׷1999-12-2112ͷ, κ(ڴǥ) + http://www.daoudata.co.kr + Ư
̵048910Ÿ žij , ȭȭ 2001-07-3112, + http://daewonmedia.com + Ư
Ѱ131220 ǰ žǷ, 2011-10-1112,(ǥ) + http://www.daihansci.co.kr +
ȣǾؾ0210401 ö ð뼱1996-08-2712â + http://www.daehopnc.co.kr + 󳲵
ȭ067080Ǿǰ ķν, ĸĥ 2003-02-1412뺴, (ڴǥ) + http://www.dhpharm.co.kr +
ȭ041930ǰ ڵ ǰ2001-12-2612Ӱ, + http://www.dahs.co.kr + 󳲵
228340øƮ, ȸ, ö ǰ PHC2016-04-0612ѿ + http://www.tongyangphc.com + û
ؾ̵263720, Ÿ μ⹰ ǾҼ 2017-08-0112ȣ + http://www.dncmedia.co.kr + Ư
̿Ƽ079810Ư FPD˻2005-01-2612 + http://www.i-det.com +
н317120ݵü ڵ IoT , ַ2019-09-1812ֽ¿ + http://ranix.co.kr + Ư
300120Ʈ ޾ī޶ ˻, AI ӽź, 2019-10-1812̼ + http://www.laonpeople.com/ +
Ʈ069540 ڿ ۼŸ, CATV/̵ſ ǰ2004-02-1312̺ + http://www.lightron.co.kr +
ͽ084650ڿ ߾ ü ǰ 2014-12-1612 + http://www.labgenomics.co.kr +
ν900260Ÿ CAN Control Gateway, CANɸ, BCM ü2016-06-3012 + + ȫ
ڽƽ016100Ÿ ȭǰ ȭǰ2003-01-1512 + http://www.leaderscosmetics.com + Ư
޵302550Ƿ ڱ ġ2019-12-0612- + http://remed.kr +
վƽþ277070Ź ھ, PEF Ἲ 2018-03-1412 + http://www.laic.kr + Ư
Ŀ195500, óǰ, Ƣ, Ƽ, 2019-08-2012 + http://www.manikerfng.com +
ũ127160ںǰ LED , LED PKG2015-11-1912 + http://www.magicmicro.co.kr +
޵235980ڿ ߾׾ žళ2019-12-1912 + http://www.medpacto.com + Ư
ī241770Ÿ ȭǰ ݵü ü ͺ2017-12-0612 + http://www.mecaro.com +
̽101330 ޴ȭ ̽2010-02-0412պ, 賫 + http://www.mobase.com +
033200ںǰ ġ׼1997-10-1303 + http://www.moatech.co.kr + õ
̷´콺4ȣ333430 񽺾μպ2019-11-0612 + + Ư
̿Ͼ064550Ƿǰ Ÿ Ǿ ǰ ռ,þںм2005-12-2912ѿ + http://www.bioneer.co.kr +
043150Ƿ ġ X-ray (ij, CT) ij 2006-09-2912 + http://www.vatech.co.kr +
225530Ÿ ݼ ǰ ũƮ μ, ƽ, 2015-12-1712 + http://www.bokwangindustry.co.kr +
226340Ÿ ȭǰ μպ2015-11-0512Ӽ + + Ư
긴̿288330 Ǿ๰ 縮-1 ܹ , ý 2019-12-2012 + http://www.bridgebiorx.com +
Ƽ086670Ϲ аù׹,йġ(MCPD)2007-11-0212 + http://superlok.com + 󳲵
μ082920 Ƭ12009-10-2812± + http://www.vitzrocell.com + û
νý054220, ȯ ġ 氨ý, лý2001-12-2603 + http://www.vitzrosys.com + Ư
Ƽ122350ڵ ǰ ǰ ڵǰ2010-03-1912ġȯ + http://www.samkee.com +
ﺸͽ053700ڵ ǰ ǰ ڵ߱ޱ2001-11-0612 + http://www.sambomotos.co.kr +
054540 ݼǰ, ũ ߻ Ưġ, ǰ2001-11-1512 + http://www.symtek.co.kr + 󳲵
õ000250Ǿǰ Ÿ, Ŭİ, ƿ̽2000-10-0412, μ( ǥ̻) + http://www.scd.co.kr +
263540װ,ּ ǰ ý2017-09-1512ȯ + http://www.samcokorea.com + 󳲵
063170ǰ ̼߰ǰ2008-07-0112̿ + + Ư
011370ǹ Ǽ, 1994-05-2412 + http://www.seo-han.co.kr +
̿037350, Ͼ 񽺾ݵüũ ð, ݵü2000-01-1112μ, â(ڴǥ̻) + http://www.sungdokorea.com + Ư
081580 ޴ݼǰ(ShieldCan)2007-10-1212ȣ,( ǥ̻) + +
024830ڵ ǰ ǰ ͼ1994-12-2912 + http://www.se-won.co.krcompanyindex.asp?go=com_g + ϵ
268600ڿ ߾̿Ǿǰ[iCP-Parkin(Ų ġ)] þ2018-11-0912 + http://www.cellivery.com + Ư
ī̹ũ033790 Žýۿ ߰2001-06-2612 Ǫ(Zhang Pu) + http://www.seohwa.co.kr +
ó̳뺣̼048870Ƿ ī޶ ø̼ μ(CAP)2004-08-1312 + http://www.synergyinnovation.co.kr +
ý269620, , , Ÿ б ; б Ŭ ý, BLDC, ġ 2017-12-2612ö + http://www.syswork.co.kr +
żŸũ065350 Ź, ڵ, LCD ǰ2004-08-0612 õ, + http://www.ssdelta.co.kr + 󳲵
ȭ056700öƽǰ ÷ BLU ʸ2001-12-1312 + http://www.shinwha.com + û
096530Ƿǰ Ÿ Ǿ ǰ ȣ⼺ ü ˻ǰ, α ˻ǰ2010-09-1012õ + http://seegene.co.kr + Ư
Ʈ059100ںǰ ǵ÷̿ öƽ ʸ 2008-12-1612 + +
WB032080ǰ , 2000-10-2612 + http://www.AZTECHWB.co.kr + λ걤
ȷ053800Ʈ ޾̷ α׷2001-09-1312 + http://www.ahnlab.com +
˼Ʈ131370Ʈ ޾, ַ2011-01-0512 + http://www.rsupport.com + Ư
ִ÷310200ȭ, , α׷ ޾μպ2018-12-2112 + + Ư
ݵü102120ݵü ݵü,ǰ,ũƮѶ2009-06-0512ֿ + http://abov.co.kr + ûϵ
ũ019990Ϲ 2006-02-0112 + http://www.enertork.com +
041440Ư ũƮƮ, 񰳷2003-11-1412 + http://www.everdigm.com + ûϵ
038680ǻ α׷, ý Ʈũ ġ ǰ, 2000-04-2712ȿ, 庴 + http://www.snetsystems.co.kr + Ư
ý121890ںǰ ¡ý, ý,нܸ2010-07-1612ö + http://www.sdsystem.co.kr +
ؿ101490ںǰ ũũ2009-04-1412ȫ + +
̿Ƽ031330 ǰ žݵü(޸,޸), CPU, TFT-LCD, Ʈ , PC ֺ, ̵żŹ2000-05-2312ڵ + http://www.isamt.com + Ư
109610 ݼǰ, ũ ߻ ġ г2015-12-2912ο, μ (ǥ̻) + http://www.sypanel.com + Ư
Ƽť052020 ǰ žںǰ, ű, κ2001-07-0512 + http://www.stcube.com + Ư
058610, ȯ ġ Geared Motor2002-07-2312ȣ, ( ǥ̻) + http://www.spg.co.kr + õ
262260Ÿ 2 (Ϲ, ° )2020-07-1612 + http://aproele.com/ +
Ƽ089970Ư 300mm Poly Etch System2018-08-2312ֿ + http://www.iaptc.com/ +
ڸ230360¶, մ2016-08-0812ö + http://www.echomarketing.co.kr + Ư
ڹ̿038870ü 񽺾ǸŽý(POS), ϱ2001-05-2912ȿ + http://www.ecoenergyholdings.com + Ư
ĸ128540ڵ ǰ ǰ ڵ ǰ(, ̺, , LED )2018-12-0512ֿõ + http://www.ecocab.co.kr +
ظۺ064090ǰ žCCTV CAMERA 2002-12-1712â + http://www.fnrepublic.com + Ư
ũ083500Ư OLED, LCD 2017-02-2712Ȱ, (ǥ) + http://www.fnstech.com + û
̿Ͼ317870׿ Ÿ ǰ ()2019-10-2412ö + http://envioneer.com +
ġ13ȣ310840 񽺾μպ2018-12-2412ȯ + + Ư
ġ15339950 񽺾Ÿ (SPAC)2019-12-2412 + + Ư
073110ںǰ Ʈ2007-10-1212 + +
179290Ƿ Ʈ ü ⼮2018-11-2912 + http://www.mitech.co.kr +
123040ڵ ǰ ǰ ڵ ü ǰ2010-08-0612 + http://ms-global.com + ϵ
033160ںǰ ݵü뼼ݼ1997-11-1012 + http://www.mke.co.kr +
öƮ048260Ƿ ġöƮ2007-02-0712° + http://www.osstem.com + Ư
ַ̼138080 Ʈù2014-02-2712ڿ + http://www.oesolution.com + ֱ
øн244460 Ǿ๰ ΰ ÷(OliPass PNA) Ȱ RNAġ žళ2019-09-2012 + http://www.olipass.com +
̿155650ںǰ FPD гο Target, Backing Plate 2012-11-1512 + http://www.ymc-inc.com + û
̿Ƽ251370 ȭй PCB, ݵü ÷ ȭм 2017-04-2712 + http://www.ymtechnology.com + õ
̿193250ںǰ ޴ 2014-12-2912ο + http://yjmgames.com + Ư
332570ںǰ (PAM)2020-07-3112 + http://www.wipam.co.kr +
115440 (MSPP), ȯ(AGW)2010-01-2712,(ڴǥ) + http://www.woori-net.com +
037400 ġ ȯġ 鿭, 1999-12-1612ö, ڱ ڴǥ̻ + http://www.wooree.co.kr +
IPS240810Ư ݵü 2016-05-0212Hyeondeok Lee + http://.www.ips.co.kr +
065370Ʈ ޾ͺм, ΰ, ǰ ַ2020-02-1012 + http://www.wise.co.kr +
Ͻ018000Ϲ dz¹, dzŸ1996-01-1012ȭ + http://www.unison.co.kr + 󳲵
ũ011320ڵ ǰ ǰ EGR, м̵ַ, ǻƮ, ǻƮ, üũ, ɴϽŸ 1993-12-2912 + http://www.unick.co.kr + 󳲵
̵069330ںǰ STN LCD GLASS()2003-08-1812 (ǥ̻) + http://www.uidkorea.co.kr + ûϵ
̿049520ںǰ Ʈ ⱸǰ2001-08-0212̼ + http://www.e-uil.com +
̻Ʈ080010ǰ ߰ڻŷ2005-09-3012 + http://www.e-sang.net + Ư
̿ڸ095190Ư CNC۱2007-10-2912 + + 󳲵
ť160600Ư , NPS2015-06-2606 + http://www.sntek.com +
ǻ134060, Ÿ μ⹰ ǾSmart Phonics (ܱ б)2011-04-2712̱ + + Ư
ȭ001840ǹ Ǽް1994-11-2312ֻ, + http://www.ee-hwa.co.kr + Ư
ڸũ189300 ػ ׳, ػ ž׳2016-10-1812 + http://www.intelliantech.com +
ǴƮコɾ071200Ʈ ޾Ƿ῵۽ý(PACS)2010-05-2612ȫ,赿 + http://infinitt.com + Ư
ϽŹ̿068330Ϲ ³õ׵2007-12-2612ȫ + +
ױۿ左950140Ÿ ȭǰ ȭǰ(ȭǰ )2016-10-1412ö + http://www.englewoodlab.com + ̱
ũ174880 Ʈ ºPC Bracket2016-07-1512 + + ϵ
ý045510ǻ α׷, ý SI(ý) Ʈ, . 2000-09-0712Ѵ, , 迵( ǥ) + http://www.zungwon.co.kr + Ư
̾ɹĮ137950Ÿ ȭǰ ̿, ۸ 2011-08-0812ȣ + http://www.jcchemical.co.kr +
̾Ƽ204270ںǰ ȭ, Ŀ2020-03-0412ڿ + +
̿322510Ʈ ޾ΰ Ƿ῵ ÷, ΰ X-ray ǵý2019-12-1112, 赿 + http://jlk-inspection.com/ + ûϵ
齺ũ064800, Ǻ, Ź ǰ ҸžǷǰ2002-08-2212, + http://www.gemvaxlink.com + Ư
033340Ǻ мdz1997-11-0312 + http://www.goodpeople.co.kr + Ư
߾ӹ072020 Ǿ๰ 2003-10-3112 + http://www.cavac.co.kr +
Ʈ051160Ʈ ޾Mobile Solution & Platform, Internet GIS, Mobile Service2002-05-2812,ڽ(ǥ̻) + http://gaeasoft.co.kr + Ư
270520, Ͼ 񽺾-2017-08-2212ΰõ + +
ƮƼ115450Ÿ žӺ GUI ̵ FXUI-2D, FXUI-3D2010-03-2612 + +
û013720ڵ ǰ ǰ ǰ1993-12-2912Ȼ + http://www.cheongbo.co.kr + õ
ī016920 ǰ ž,ε弿1990-01-0412 + http://www.cas.co.kr +
ī24042000ڷó, ȣ, Ÿ ͳ Ű 񽺾θַ, ַ, ȣüַ2018-02-0812 + http://www.cafe24.com + Ư
̺17ȣ317030 񽺾2019-03-2712ȿ + + Ư
̿073010Ϲ ڿ뿣,ǰ2004-12-1712̹ȣ + http://www.kspvalve.com + λ걤
ڸƼ290510Ʈ ޾ĿӽŻַ2019-11-2912 + http://www.koreacenter.com + Ư
ťƮ115180ڿ ߾ Žž2016-02-2912 + http://www.qurient.com +
ũػ̾045520Ϲ ڵ 2000-12-0512Թ + http://www.cands.co.kr + Ư
¿044490Ÿ ݼ ǰ ǰ2001-11-0812ֽ½ + http://www.taewoong.com + λ걤
׶182690ݵü ̹ Ű¡2014-10-3012п + http://www.terrasem.com + ûϵ
ڽڸ215480, Ǻ, Ź ǰ Ҹž̴ϸḮ 2015-05-1312̼ + http://www.toebox.co.kr + Ư
Ƽ̾Ƽ057680Ʈ ޾Ϲ, 2002-06-1812 + http://www.omnitel.co.kr + Ư
ƼɹĮ104480ȭм , , ǵ2011-04-2612̻ + http://www.tkchemi.co.kr +
ũ084730 ̼,ڽ,º ġ2006-05-1912 + http://www.thinkware.co.kr +
Ķ033540Ư ҹ1997-12-2612Ȱȯ + http://www.paradise-ind.co.kr +
Ƽ194510Ʈ ޾ 2014-11-2112ڱ, + http://www.patigames.com + Ư
ʽ丮027710 ǰ 1996-07-0612, (ڴǥ) + http://www.dodrambnf.co.kr + Ư
Ǫ峪290720 Ҹž2018-10-0412 + http://www.foodnamoo.com + Ư
Ǫ007330 1993-12-0712۸ (ܵǥ) + http://www.pureunbank.co.kr + Ư
053160, ȯ ġ Ǽ , Ʈũ ǰ2001-10-3012 + http://www.freems.com +
÷Ƽ075130ǻ α׷, ý ػƮܼ2005-06-1012 + http://www.plantynet.com +
ǿƼ137400Ư 2 ڼ Roll-to-Roll 2012-07-0612ؼ + http://www.epnt.co.kr + ϵ
̸Ż1286601 öݼ Ż, 2010-12-1312 + + Ư
ϳƼ166090ݵü Ǹܺǰ, ͺǰ, Ư2017-04-2812 + http://hanamts.com + û
ѱ0255501 ö ö1995-06-1912 ̸ȣ(ڴǥ) (ڴǥ) + http://www.ehansun.co.kr + λ걤
ѱ041460Ʈ ޾ο̸ ,,ڻŷ / ַ 2010-11-1912ȫ + http://www.crosscert.com + Ư
ѱť021650öƽǰ Curl Fit(ǥó)2003-01-2412 + http://www.cubic.co.kr +
ѵũ256150Ϲ 2019-09-0512μ, ̱ + http://hdctech.co.kr +
ȭ÷1ȣ340440 񽺾μ2019-12-2712ȸõ + + Ư
016790 ǰ , 絷 ջ2018-06-0112ö + http://www.hdfeed.co.kr + û
092300ںǰ μȸ(PCB)2007-10-2412 + + õ
ȨijƮ064240 ڽ2003-06-1112ǿö + http://www.homecast.net + Ư
޸޵200670Ǿǰ ˷л ġ, ˷л ʷ2014-12-2612ȯ + http://www.humedix.com +
024060Ÿ žֹ1994-12-0712 + +
ī183410, , , Ÿ б ; б Ÿ2013-11-1212ָ + http://www.golfbuddy.kr +
߷FNP086220Ÿ ǰ ǰɽǰ2015-07-0912 + http://www.naturalfnp.com + ûϵ
ͽƮ199150Ʈ ޾TeraStream2014-06-2512̿ + http://www.datastreams.co.kr + Ư
ڹ̿޵214610Ƿ ü Ƿ ܽþ2015-06-2212 + http://www.micobiomed.com +
126340ںǰ ʰ뷮 Ŀн2013-07-0112 + http://www.vina.co.kr + ϵ
񿣿۷̼2717801 öݼ ִ, ִ̾, ִ̽Ʈ2018-11-3012 + http://www.seoulam.co.kr + õ
103660Ÿ ȭǰ ũ, ȭ2015-06-2212ȯ + http://www.ciaat.net + ֱ
̼149010ݵü ޸ ݵü2014-11-1412 + http://www.iksemi.com + Ư
ֵ̿179530Ǿǰ Ǿǰ, 2019-12-2412ȫ + http://www.adbiotech.com +
۴224760 Ǽ÷Ʈ Ǽ , ڵǰǸ2015-07-3112赿, ( ǥ̻) + http://www.nscompany.co.kr + ϵ
̾093510ڵ ǰ ǰ õڵ ġ 2019-09-3012 + +
ؾ225860Ÿ ȭǰ ռȭǰ, ǰɽǰ2017-04-2512 + http://www.mncls.co.kr +
̺ũ208850Ÿ ڰӱ ڼ缭2016-06-2212 + http://www.eb-tech.com +
̾ؿġ341310Ÿ ǰ ̼ HEPA , ijͼ, ũ 2019-12-2712Ȳ + http://www.i-enh.com +
̿241510Ϲ 2016-04-2612 + http://www.es-is.co.kr + û
ûǼ140290 Ǽ, BTL, ü2013-12-2012 + http://www.chungkwang.co.kr + Ư
̿278990, ȯ ġ ¾籤ESS,޴ ׼2017-10-3112ȫ + http://www.fineemtech.co.kr +
̿޵327610ڿ ߾CellShot ÷ / CellShot ׾Ϲġ ǰ / CellShot ڰ鿪ȯġ ǰ / CellShot ̿Ǿǰ 꼼 ǰ2019-07-1012̻ + http://www.femtobiomed.com +
׿303360Ƿǰ Ÿ Ǿ ǰ ˷ŰƮ, ӽ׽Ʈ, 鿪ŰƮ2018-12-1912ӱ + http://www.proteometech.com/ + Ư
CSȦ000590Ÿ 귣 , ȸ 1975-12-2212ӱԼ + http://www.chosunwelding.com + ϵ
DB012030ǻ α׷, ý ǻ α׷, ý 1993-01-0612, ( ǥ̻) + http://www.dbinc.co.kr + Ư
DBغ005830ڵ,ȭ纸,ػ,Ư,⺸1973-06-2812 + http://www.idbins.com + Ư
GS007070 Ҹžüȭ ,۸,Ʈ,ڻŷ/ε() Ӵ2011-12-2312 + http://www.gsretail.com + Ư
HDC012630Ÿ ,,Ʈо,簳/1996-10-1612, + http://www.i-park.com + Ư
JW234080Ǿǰ ʼ, TPN, Ư, HEMO, 2016-10-2712 + http://www.jw-lifescience.co.kr + û
KC׸Ȧ009440Ÿ ȯü(,迬ŻȲ,,),ġ ,ġ1994-11-0512¿ + http://www.kcgreenholdings.com + Ư
KRͽ000040׿ Ÿ ̷() ,1976-05-2512̱⺹ + http://www.krmotors.com + 󳲵
LG÷032640 ž޴ż,,ͼ,ΰ/ܸ Ҹ/α׷ ,ڷ2008-04-2112ȸ + http://www.uplus.co.kr + Ư
SPC︳005610Ÿ ǰ ,̽ũ,,,,νƮǰ,,,Ŀ ,Ǹ1975-05-0212Ȳ + http://www.samlipgf.co.kr +
002100, , (ʾ,,) 1977-06-3012̺ + http://www.knco.co.kr + Ư
浿ð267290 ޾ð2017-05-1212ȣ, ȣ + http://www.kdgas.co.kr +
000050 Ҹž(,ȥ,,ȥ,ȭ,ȭ) ,,1956-03-0312, + http://www.kyungbang.co.kr + Ư
009290Ǿǰ Ǿǰ, ,1989-11-1712ּ + http://www.ekdp.com + Ư
ֽż037710 Ҹžȭ2002-02-0712̵ + http://www.gjshinsegae.com + ֱ
ȭ007690 ȭй ü,Ƹ̵,ƿһҴ ,Ҹ1989-08-0512̻■, ̽â + http://www.kukdo.com + Ư
ݺ008870 ǰ ǰ(ַ) /ȭǰ Ҹ,()1990-06-0809 + http://www.e-kumbi.co.kr +
ȣŸ̾073240ǰ Ÿ̾,Ʃ ,,2005-02-1712 + http://www.kumhotire.co.kr + ֱ
000210 Ǽ÷Ʈ,,,ƿ,, ,뿪1976-02-0212, ( ǥ̻) + http://www.daelim.co.kr + Ư
006570Ÿ ݼ ǰ ݱ,,,ν,Ÿ,ı,1975-11-2012, + http://www.dlt.co.kr + Ư
003540 񽺾 ŹŸ,μּ,ڱŸ Ÿ 1975-10-0112ͱ + http://www.daishin.com + Ư
003090Ÿ ȸ/Ǿǰ,ȭǰ,󿹾ǰ,ǰ,Ƿ뱸,ǰ,ڱⱸ,ǰ ,Ǹ1973-06-2612 + http://www.daewoong.com/ +
000430ڵ ǰ ǰ 뽺,μ,Ʈ,Ÿ̾ü,ռǰ,ö뽺ũ ,1977-06-2212ö, ȣ, + http://www.dwku.com + û
006340 ̺ ,̺,,ռ ,/ε Ÿ,Ӵ1988-05-0412ȯ + http://www.daewoncable.co.kr + û
ȭ024890öƽǰ ռ,,DMF(),,ȭ Ӱ,,,1997-10-2812 + http://www.daewon21.co.kr + Ư
002880ڵ ǰ ǰ ڵǰ(ڵ Ʈ)1977-02-1812ǰ + http://www.dayouat.co.kr + ֱ
192080Ʈ ޾2019-03-1212 + + Ư
ΰǼ005960 Ǽ,,,輳/ݼ,ö ,Ǹ/,ڵ ,׸Ͽ1978-10-3012 + http://dbcon.dongbu.co.kr + Ư
002210Ǿǰ Ǿǰ,ȭǰ ,1990-01-1912̾籸 + http://dongsung-pharm.co.kr + Ư
084670 ۾ӹ /ε Ӵ2005-07-2512 + http://www.dyexpress.co.kr +
ö0089701 ö ,ֹ(), /ƮǼ1977-03-0512 + http://www.dysp.co.kr + û
030720 /깰 ,/ġ õ1996-11-2212ܵǥ̻ ձö + http://www.dongwonfish.co.kr + Ư
Ե023530 Ҹžȭ(Ƿ,ǰ ȭ), /ڻŷ2006-02-0912 + http://www.lotteshoppingir.com/ + Ư
Ե004990Ÿ ȸ1974-02-1612ŵ,Ȳ,ۿ + http://www.lotte.co.kr + Ư
޸ȭ000060غ(ȭ,ػ,ۺ)1956-07-0212 + http://www.meritzfire.com + Ư
̿268280 ȭй ȭ2017-05-2212, + http://www.miramer.co.kr + ϵ
λ011390øƮ, ȸ, ö ǰ 1990-09-1412 + http://www.busanind.co.kr + λ걤
ﱤ۶005090 ǰ (/Į/ī/꽺/ĿǺ/ֺ/ȭǰ),ı,ũŻ, ֹ Ǹ1993-01-0612̺, + http://www.glasslock.co.kr + Ư
ZϾ028050, Ͼ 񽺾,ǹ,๰,ü ,ð,簨1996-12-2412ּ + http://www.samsungengineering.co.kr + Ư
;DZ002450DZ ǾƳ,Ÿ,DZ,ھDZ, κǰ ,Ӵ,1988-09-3012, + http://www.samick.co.kr + ûϵ
õ004690 ޾ð /ε Ӵ1976-12-2312, + http://www.samchully.co.kr + Ư
ǰ004410Ÿ ǰ ,,ư,, ,1973-12-2812 + http://seoul-food.co.kr + ûϵ
â000180ȸ 濵 񽺾, , ƼŬ, Ĩ, 1976-06-0212μ + http://www.sce.kr + λ걤
033530ڵ ǰ ǰ ڵǰ,ڵ(÷),Ⱑȭ,ǰ 2002-09-2512, ȫ, ͼ ( ǥ̻) + http://www.sjku.co.kr +
õ134790 2011-01-2512ǥ̻ ̻ + http://www.sidiz.com +
ŵ029530ǻ ֺġ ,ѽùи,,ֺ ,Ǹ1996-12-2412Ȳ, ̺, ǿ + http://www.sindo.co.kr + Ư
ũ004920׿ Ÿ ǰ ǻ Ʈ,ϵ ,1989-11-3012 + http://www.citech.kr + Ư
Ƹ۽ȱ׷002790Ÿ ȭǰ ȸ1973-04-3012, 赿 + http://www.apgroup.com + Ư
ƽþƳIDT267850ǻ α׷, ý IT , IT ַ2018-11-2312ڼâ + http://www.asianaidt.com + Ư
ƽþƳװ020560װ ۾װ(,ȭ)/װ ,2008-03-2812â + http://www.flyasiana.com + Ư
̿Ȧ025530ڵ ǰ ǰ Ǹžȸװ濵ڹ1997-02-1212ȣ, (ڴǥ̻) + http://www.sjmholdings.co.kr +
138250 ҸžTVȨ2015-03-2712ö + http://pr.nsmall.com +
ѱ007310Ÿ ǰ ,,ī,,,ҿ,丶ø,,õ(ٰƮ,ũοͻ),ġĵ,,3¥ 1994-08-1212Կ,̰ + http://www.ottogi.co.kr +
002920ڵ ǰ ǰ öǰ(ǽϸ,Ǹ̳,ߺ갡̵,ŸƮ),ڵǰ,ְ,ֹ ,Ǹ1988-10-1012(ǥ̻) + http://www.ypr.co.kr + û
011690ݵü ȥȸ,ű /ȭǰ,̺ 1995-12-2112 + http://www.yuyang.co.kr +
̸ũ088260ε Ӵ ޾εȸ2018-06-2706ȣ + + Ư
̼Ÿý007660ںǰ P.C.B(μȸα),M.L.B 2003-10-0712 + http://www.petasys.com +
̵̾093230Ÿ žűǰ,ÿ ڵ(ADM) 2007-11-0112 + http://www.eid21.co.kr +
ε014990Ǻ Ƿ,Ƿ,ij 1989-06-2012 + http://www.inthef.co.kr + Ư
ϵȦ000230Ǿǰ Ǿǰ ,1975-06-2812ġ + http://www.ildong.com + Ư
Ȧ015860Ÿ (,ܱ,),ڵȭý,ڵǰ,,ݱ,м,м ,Ǹ/,ܱ1990-03-2212 + http://www.iljin.co.kr +
̿ص317400ε Ӵ ޾ε , , Ʈ AS ɼ ǰ , ๰ ð о2019-11-0612 + http://www.xisnd.com/ + Ư
ȭ033240ںǰ Bonded magenet,öƽڼǰ,Ƽź ٷ ݵü,޴ȭ Vibration Motor,ڰ,ںǰ 1999-01-0612, (ڴǥ) + http://www.jahwa.co.kr + ûϵ
000950 ,ȥ,ȥ,ȭ,,ڼ,Ҹ,,ȥ,ȭ,Ư ,Ǹ,1968-10-2112Կ, + http://www.chonbang.co.kr + Ư
Ʈ036420ȭ, , α׷ ޾ȭ α׷ , , 2019-10-1812 + http://www.jcontentree.com/ + Ư
ϱȹ030000 /,ȭ ,μ,1998-03-0312 + http://www.cheil.co.kr + Ư
035000ȸ 濵 񽺾ȸ1999-08-1112 + http://www.lgad.co.kr + Ư
췹ź010640öƽǰ 췹ź,췹ź ,Ǹ1989-09-3012,(ڴǥ̻) + http://www.chinyangpoly.kr +
ؽý031820ǻ α׷, ý ý(Ʈ) /(,Խ),ճƮũý ,ġ,1997-02-1212â ӿ + http://www.comtec.co.kr + Ư
°014580øƮ, ȸ, ö ǰ ȸ,Ҽȸ,ȸ ,Ǹ/ݼӱ /⹰ ó/ްԼ 1991-03-0712 + http://www.bkmp.co.kr + Ư
۽010820 ź ǰ,,Ҽȭչ,ڵ Ʈ /νĽý 1989-05-1012, հ漮 + http://www.firsteccom.co.kr + 󳲵
ͳų047050ǰ ߰(ö,ȭ,ڵǰ),ּ,,˼,,췹ź,ڵƮ 2001-03-2312ǥ̻ ֽú + http://www.poscointl.com + Ư
̰3ȣ153360 Ӵ2012-05-0412ֽ + http://imt@kmaringroup.com + Ưġ
ѱANKOR152550Ź ھ2012-03-0803ѱڽŹ + + Ư
ѱȭ010040ȭ, ȭ ǰ ȭ,ȭŻ,ε ,Ǹ2000-10-1612,(ڴǥ) + http://www.fskrc.co.kr + û
ѱö0009701 ö ö, 1969-12-1203ȫ, , , (ڴǥ) + http://www.kcip.co.kr + λ걤
ѱݸ161890Ÿ ȭǰ ȭǰ, Ǿǰ2012-10-1912, ȣ, Ⱥ + + Ưġ
ѱȭǰ123690Ȱǰ žȭǰ2010-06-0112̿ + http://www.ihkcos.co.kr + Ư
Ѷ014790 Ǽ,,,ȯ,ؼ,,,߱Ӵ1994-08-1212̼ + http://www.halla.co.kr + Ư
ѹ̹ݵü042700Ư ݵü İ,ݵü /ε Ÿ,Ӵ2005-07-2212 + http://www.hanmisemi.com + õ
Ѽ020000Ǻ Ƿ,ݼ ׼,Ź,,۶ ,Ǹ1996-07-0312δ + http://www.handsome.co.kr + Ư
ѼǾ105630Ǻ Ƿ ǰ2009-03-2012ȯ, + http://www.hansae.com + Ư
ѼȨ025750 PB,MDF,ٴ,ȭ,,LPM, ,Ҹ,/Ӿ, 2003-11-0412 + http://www.hansolhomedeco.co.kr + Ư
ѿù̿ĸ009420Ǿǰ Ǿǰ ,/ε Ӵ1989-12-1812ڽ±,(ǥ̻) + http://www.hanall.co.kr +
130660, Ͼ 񽺾 , ħ2010-12-1612ȯ + http://www.kepid.co.kr + Ư
ȭغ000370غ1975-06-3012 + http://www.hwgeneralins.com/ + Ư
۷̼143210ڵ ǰ ǰ ڵ ˷̴ 2016-12-0212â + http://www.handscorp.co.kr + õ
307950Ʈ ޾ǿ, ý۱, ǰ, SOC/ 2019-03-2812ϼ + http://www.hyundai-autoever.com + Ư
ȭ¿241590Ź Ź κǰ 2016-10-0412̰迵 + http://www.hsenterprise.co.kr + λ걤
ȭκƿ1338201 ö (ε ε ޱ, εȣ ޱ, ޱ ö )2014-07-2212 + http://www.finebesteel.com + 󳲵
ȭõ010660Ư ,и,,CNC,CNCи,ӽô׼Ÿ ,Ǹ/ڵǰ(Ǹ) 1988-12-1212ǿ, + http://www.hwacheon.co.kr + Ư
ȿ߰298040, ȯ ġ -2018-07-1312赿/Ÿ Ÿɽ + http://www.hyosungheavyindustries.com + Ư
ȿ÷ܼ298050ȭм PETŸ̾ڵ2018-07-1312Ȳ + http://www.hyosungadvancedmaterials.com + Ư
ļ093370 ȭй Ҽȭ ,2006-12-2212, + http://www.foosungchem.com +
ٶȦ081660Ȱǰ žǷ,Ź,,ð,,ȭǰ,ǰ(,ŰȦ) ,2010-09-2812â + http://www.filaholdings.com/kr/main/index.asp + Ư
޽ƿ0050101 ö (,,) ,1973-06-2912 + http://www.husteel.com + Ư
3S060310Ư ݵü ij2002-04-2303, 輼 ( ǥ̻) + http://www.3sref.com + Ư
JYP Ent.035900 ǰ2001-08-3012 + http://www.jype.com + Ư
RFHIC218410 GaN Ʈ2015-06-3012 + http://rfhic.com +
SK̿052260Ÿ ȭǰ õ ⹰, ̻ ǰ2001-05-1712̱ٽ + http://www.skbioland.com + ûϵ
114190 ݼǰ, ũ ߻ ÷Ʈ( Ϸ)2009-11-2012ȯ + http://kwb21.com + ϵ
053950Ǿǰ PCB 帱2001-11-0612ǿ + http://www.kyungnampharm.co.kr + 󳲵
ſ049720Ÿ 񽺾ä߽, ſ2002-01-3112 + http://www.koryoinfo.co.kr + Ư
Ǿ0269101 ö 1996-01-0312, + http://www.kjsteel.co.kr + λ걤
׸÷1862301 öݼ ÷½, ½ǿ缳ġ, ˷̴ /ǰ2019-08-0712ڿȯ + http://www.greenplus.co.kr + û
ڷ035460 , ˽, ߰, VoIP Server1999-11-1812ں + http://www.kisantel.co.kr + Ư
242040Ʈ ޾Ʈ ޾2016-09-0712ö + http://namutech.co.kr +
̽غ130580Ÿ 񽺾ſ 2011-12-2212 + http://www.nicednb.com + Ư
н033640ݵü ݵüTFT-LCD1999-12-1412̺ + http://www.nepes.co.kr + ûϵ
뵿ݼ020400ݼ ֹǰ Ǹ , ¿ Ǹ 1993-07-3012° + http://www.daedongmetals.co.kr +
017650Ÿ ǰ 1994-11-0712 â + http://www.daelimpaper.co.kr +
Ź뷱6ȣ307750 񽺾 μ պ2018-12-1912ö + + Ư
020180ǻ α׷, ý S/W, OKnet, DS-NET, Output ַ1995-10-0603, ( ǥ̻) + http://www.dsic.co.kr + ֱ
035290, Ÿ μ⹰ Ǿǻͻ󼳹,CD1999-12-0712 + http://www.wfminc.co.kr + Ư
˾ؿ075970Ÿ ݼ ǰ ȭ, Ʈ, 2004-02-1312̰ + http://www.dkref.co.kr + 󳲵
̺088910, ó,2006-06-2312̰â + http://WWW.E-DONGWOO.COM + ϵ
Ƴ094170ݵü Ƴα ݵü2015-06-3012赿ö + http://www.dwanatech.com + Ư
帲̿223250ڿ ߾(rPMS)2020-05-2212 + http://www.dreamcis.com + Ư
Ƽ110990Ư ǵ÷ ˻2018-08-0712ö + http://www.okdit.co.kr +
ġڸ131030Ǿǰ ƼȾ2010-12-0312 + http://www.dhpkorea.co.kr + ûϵ
̶105740Ϲ DK-Lok , D-Pro 2010-11-1212 + http://dklok.com + 󳲵
Ƽ290550ںǰ Ʈ FPCA2018-12-2112ֳä + http://www.dtktech.co.kr/ + õ
½ť042510Ʈ ޾Ʈ 2001-01-0312̼ + http://www.raonsecure.com + Ư
Ľ214260Ÿ ȭǰ ũδϵ ġ ǰ(Ǿǰġ, Ƿġ, ̿ġ )2019-11-1112 + http://www.raphas.com + Ư
039980, Ǻ, Ź ǰ ҸžTRS, Kipling Bag2002-08-1312, ں ( ǥ̻) + http://www.leenos.co.kr + Ư
019570Ź ھ1989-03-1403 + http://www.geminivc.co.kr + Ư
ũؼ098120ںǰ BGA IC Burn-In Socket,DRAM Module Socket2008-09-2312 + http://www.mcsgroup.co.kr + û
ް͵072870, Ÿ μ⹰ Ǿ¶ΰ,Ǹ2004-12-2112, ( ǥ̻) + http://corp.megastudy.net + Ư
140410ڿ ߾߱ġ, ġ2012-01-2012ڵ + + Ư
̳Ĩ080420, Ǻ, Ź ǰ ҸžESD,Ĩٸ2005-12-0612α, ǿ( ǥ̻) + http://www.innochips.co.kr +
̽012860ڵ ǰ ǰ ƮŰ,ġ1994-10-2612ȣ + http://www.mobaseelec.com +
̵279600Ʈ ޾ν Ʈ 2019-11-0512 + http://www.mediazen.co.kr +
̷095500öƽǰ LCDBLU뱤ʸ2007-10-0112ö + + ûϵ
̷ũ213090Ʈ ޾OTP2015-12-0112Ӽ + http://www.mirae-tech.co.kr + Ư
950190Ʈ ޾ij־, Ҽī2020-08-1812 + http://www.me2zen.com + ȫ
̿142760ڿ ߾ڱðλ ġ, ڱð ġ2016-07-0712ڿö + http://www.bioleaders.co.kr +
100120Ƿ X-Ray Detector2009-04-1012Ľ + http://www.vieworks.com +
066980Ÿ 񽺾TFT-LCD ɼ ʸ2003-01-1712 + http://www.braincontents.kr + Ư
033560 ũνĿ, , Linear 2011-01-2612 + http://www.bluec.co.kr + õ
Ʈ121800 ۿ LCD2011-12-0112 + http://www.tvlogic.co.kr + Ư
ġ090460ںǰ μȸα(FPCB)2007-01-2612̰ȯ + http://www.bhe.co.kr + õ
ũ042370Ÿ ܱ, 2000-08-0312,,̻(ڴǥ) + http://www.vitzrotech.com +
ǵ238200Ÿ ǰ ι̿ƽ ǰ 2018-12-2612پ + http://bifido.com +
065450, , , Ÿ б ; б ý ġ2003-02-0512Ӹ + http://www.victek.co.kr +
ﰭƼ1000901 ö ,2008-08-0112۹ + http://www.sam-kang.com/ + 󳲵
0096201 öݼ ˹̴1993-12-0712, ¿(ڴǥ) + http://www.samboind.com + 󳲵
ZӽƮ3ȣ309930 񽺾μպ2018-12-2012ϱ + + Ư
ǥøƮ038500Ÿ ݼ ǰ ý(SI), Ʈũ2001-02-0112 + http://www.tycement.co.kr +
̾1ȣ307870 񽺾μպ2018-12-1212 + + Ư
T&D006730Ϲ Ȱ ڽü Ǹ1995-10-0612¸ȣ + + Ư
003100Ÿ ۰ 񽺾׸Ͽ, ػ(ٴٸ)1999-12-2112,̵(ǥ) + http://www.sun-kwang.co.kr + õ
ܶƮ214310ݵü LED Chip2015-06-2512ȫ + http://www.semiconlight.com +
Ƽ067770ںǰ TFT-LCD ɼ Ʈ2004-01-0912ν + http://www.sejints.co.kr +
ȭǾؾ252500Ÿ ȭǰ 2016-11-0212Ʊ + http://www.sewha.co.kr + ûϵ
ͽ331920 Ǿ๰ ŸĸóŰƮ2020-08-2112ȿ, ̿ + http://www.celemics.com/ + Ư
299660ڿ ߾׾ϸ鿪ġ2019-02-2012â + http://www.cellid.co.kr + Ư
Ҹٴ053110ڷó, ȣ, Ÿ ͳ Ű 񽺾 2001-10-0912ȣ + http://www.soribada.com/corp + Ư
ֺ극357780Ÿ ȭǰ ݵü ÷ ȭ Ǹ 2020-08-0612â + http://www.soulbrain.co.kr +
̾Ƽ050960Ʈ ޾ܸӰ, ȼַ 2016-10-1112, ȫ(ڴǥ) + http://www.soosanint.co.kr + Ư
253840Ƿǰ Ÿ Ǿ ǰ ü þ2019-05-2812չ + http://www.sugentech.com +
ŲؽŲ159910Ÿ ȭǰ ȭǰ,OLED߱, OLEDȭ2012-12-2712 + http://www.skinnskin.co.kr +
Ŷ001000ǰ Ҹžε1994-06-2812 + +
ȭ187270, ȯ ġ Ŀ(ű, ÷̿, HDD )2014-08-0812 + http://www.sh-ct.co.kr +
Ʈ0377601 ö η ÿ2000-04-0712, ڽ¹(ڴǥ) + http://www.cenit.kr + 󳲵
066790ڷ ۾̺TV ʰͳݼ2003-05-3012 (ܵǥ̻) + http://www.ccstv.co.kr + ûϵ
÷115530ںǰ Ŀ2011-11-0212 + http://www.icnplus.com +
ƽþư127710ڷó, ȣ, Ÿ ͳ Ű 񽺾 2015-07-3112ö,̰(ڴǥ̻) + http://www.asiae.co.kr + Ư
̵Ȧ054800Ÿ 񽺾ȸ2001-09-2712 + http://www.idisholdings.co.kr +
̾ý214430ںǰ ܼ 󼾼, 󼾼2015-07-3012 + http://www.i3system.com +
IB027360Ÿ 2018-11-2112 + http://www.ajuib.co.kr + Ư
ȱǰ001540Ǿǰ ׶, -S2000-06-1512ؼ, + http://www.ahn-gook.com + Ư
123750׿ Ÿ ,ǰ,ſ2010-07-0212ż + http://www.altonsports.co.kr +
Ȧ117670ݵü ý ݵü 2010-09-1712迵, + http://www.alphachips.com +
Ÿ̿293780ڿ ߾뿪(50.7%), ü(32.7%), Ÿ þ(16.6%)2019-06-1212̼ + http://www.aptabio.com +
߽255440Ư OLED , OLED 2017-09-2912ȣ + http://www.yasoled.com +
097780 ޴Ű2008-01-2312 + +
073070ڵ ǰ ǰ ڵ ̾ ϳ׽2004-01-2812 + http://www.nexentech.co.kr +
095910, ȯ ġ ¾籤ý,¾2007-10-1612ڻ + http://www.s-energy.co.kr +
Ƽ060540, , , Ÿ б ; б ̵߰ǰ(,,RF)2006-11-2812 + http://www.satech.co.kr +
080000Ư OLED, OLED, LCD˻ 2005-01-2512 + http://www.snuprecision.com + û
ھ007820Ϲ ڵȭ, ڵȭ2011-11-0812 + http://www.smck.com + Ư
Ƽ098660Ǻ ,/, Ÿ2009-04-1712 + http://www.thesto.kr + Ư
̿312610 ظ2019-07-0112 + http://www.asanfw.com + ϵ
ũַ071670Ư б(,ڵ )2009-04-1712 + http://www.atechsolution.co.kr +
ڸ̽064510Ư SAP2018-03-1512, (ڴǥ̻) + http://www.ecomaister.com/ + õ
173940â 񽺾ܼƮ, /2014-12-0412ȼ, ѽ(ǥ) + http://www.fncent.com + Ư
񼼹061970ݵü , ִ 2011-01-3112ڳ븸 + http://www.lbsemicon.com +
Ƽ297890Ư ÷ (, , ˻)2020-06-2212 + http://www.letkr.com + û
009780Ÿ ǰ ǰ÷1993-10-1212, ȣ + http://www.msckorea.com + 󳲵
÷032790 ǰ žBio , ICT 1997-06-2612ۿȣ + http://www.mgenplus.com + Ư
080520ݵü ݵü,ڹ׸2007-10-0812ں + http://www.od-tech.com + ϵ
ζ039830ξij͵,ijͿϱ 2001-01-0312ȫ⼱ + http://www.auroraworld.com + Ư
̿053980ǻ α׷, ý CATIA Solution2002-04-0912̱ + http://www.osangjaiel.co.kr + õ
Ų080580ںǰ ݵü ˻ 2014-12-2412 + http://www.okins.co.kr +
̿067900⹰ ó⹰߰ó,Ǽ,2005-12-2312 + http://www.y-entec.co.kr + 󳲵
̿066430Ÿ žVCI,LDPEʸ 2002-12-2412 + http://www.yopticsm.com + λ걤
273060μպ2017-08-0712 + + Ư
θƮ122870 Ÿ , ƼƮ ŴƮ2011-11-2312Ȳ + http://www.ygfamily.com + Ư
ϷƮ065680ںǰ ſ Ŀ2004-01-0212 + http://www.uju.com +
018620Ǿǰ Ƽ,ƼSM2008-05-2012, 籸( ǥ̻) + http://www.woogenebng.com +
ɽ053580Ʈ ޾̾, 귣ġ, Ͽ콺2019-01-2512 + http://www.webcash.co.kr + Ư
ϾƵä071460 ġ(ĵ, Ѳ), , ̾ 2016-07-1412ǥ + http://www.dayou-winia.com + ֱ
Ʃ299900ȭ, , α׷ ޾VFX, ̵ Ư 2018-12-2012ڰ, α + http://www.wswgstudios.com + Ư
136540ǻ α׷, ý ũũ(IPS, Ƽ DDoS)2011-05-0212 + http://www.wins21.co.kr +
320000Ư ˻2019-09-1812μ + http://www.wintec.co.kr +
ũ048430, ȯ ġ ȭ, ũ÷2001-01-1112 + http://www.yuratech.co.kr + Ưġ
ƿ263050 Ǿ๰ 鿪׾ ġ, 鿪׾ üġ2018-12-2412Ǻ, ּ + http://www.eutilex.com + Ư
̱轺060230ںǰ ȭǰ 2002-06-2512 + http://www.exax.co.kr + û
̴053350Ʈ ޾ ַ2001-11-1512 + http://www.initech.com + Ư
̴258610 ݼǰ, ũ ߻ (ȭ, )2017-08-2212, (ǥ̻) + http://www.ewkinc.co.kr/ + λ걤
ũǼ016250ǹ Ǽ, ÷Ʈ, 1999-12-2812̺, + http://www.etecenc.com + Ư
ιٵ041830Ƿ ü м2000-12-1412ö + http://www.inbody.com + Ư
λ갡277410Ÿ ǰ μպ2017-09-2912 + + 󳲵
÷037330ںǰ TFT-LCDCHASSIS,TFT-LCDLAMPREFLECTOR,ICLEADFRAME,TRLEADFRAME1999-12-1412,뱸, + http://www.inzidisplay.co.kr +
083640 󺸾 󺸾ȼַ2005-12-2712߽ + http://www.in-con.biz +
ũν216050̵2016-10-3112 + + Ư
Ϳ017250 1996-01-0309ֺ + http://www.inter-m.co.kr +
ũ019540ڵ ǰ ǰ ü(Ÿ, , Ʈ ũν, 뽬 dz)1992-11-0312,ظ(ڴǥ) + http://www.iljitech.co.kr + ϵ
ھ221610Ÿ ȭǰ ()2016-01-2712Ƚ + http://www.jaanh.co.kr +
̿033050ϸü CDǰ1997-08-1812 + http://www.jmikorea.co.kr +
̸ƽ101730Ʈ ޾ũε ¶, νƮ簡2009-06-0312̱ + http://www.joymax.co.kr +
Ʈ228760Ƿǰ Ÿ Ǿ ǰ ǰ2019-03-2712ȼȯ + http://genomictree.com/ko/ +
ƽ303030ݵü μ պ2018-08-3012ȣ,(ڴǥ̻) + +
ιȿ018120ڿ 1993-12-2912 + http://www.jrdcl.com +
üη066360, ó, 2017-12-0412ν + http://www.cherrybro.com + ûϵ
078340Ʈ ޾ϰ2007-07-0612ۺ + http://www.com2us.com + Ư
̵221980Ÿ ȭǰ PVC 2015-11-1912γ + http://www.kdchem.kr + ûϵ
̾Ƽ089150ǻ α׷, ý ܸý,ǥ߸ű,ǹ߸ű2006-12-1312̱ + http://www.kctinc.co.kr +
ǿ256940Ư OLED ũ 2017-09-0612Ͽ + http://www.kpscorp.co.kr +
ڵ080530Ÿ ȭǰ LCD ˻ǰ(κƮ), LED ˻ǰ(κī)2010-01-0512 + http://www.kodi-s.com +
ڸƿ101670 ݼǰ, ũ ߻ Ŀ,̺,Ÿ̺2008-07-1512ȫ + +
ڽ082660 ȭǰ2005-10-0512 + http://cosnine.com +
ڽ069110Ÿ ȭǰ ȭǰ2003-10-1412̵ + http://coson.co.kr + Ư
ھƽ166480Ǿǰ ٱ⼼ ġ2015-06-2612 + http://www.corestem.com +
ť060280Ÿ ǰ Ҹžȭົ, Ⱓ๰2002-07-0312 + http://www.curexo.com + Ư
ť040350ǻ α׷, ý ý, ý2002-01-1012߱ + http://www.curocom.com + Ư
ũŻ083790ڿ ߾Ű׻(ӻ)2006-01-0612߸ + http://www.cgxinc.com +
¾053620Ÿ ݼ ǰ ޴ ź, ּŹǰ2001-08-0712â + http://www.taeyangsun.co.kr + û
׶ؽ066700Ǿǰ Loading/Unloading System, PCB Bonding System2004-05-2712, ȯ, Ȳ¼ + http://www.thera-gen.com +
ũ089030Ư ݵü׽Ʈڵ鷯,C.O.K(Change Over Kit)2011-11-1012 + http://techwing.co.kr +
Ƽ062860ݵü LCDTV׸ͿTimingController2006-07-2512޼, ȫ + http://www.tli.co.kr +
Ƽ̿321550ڿ ߾Ư߼ ġ, 鿪׾, ڱóġ, 캴ġ2019-11-2212 + http://www.tiumbio.com +
ũн106240 ޴ǰ, LCDǰ, LED2009-03-1612ٿ, + http://www.finetechnix.com +
ʽ318010Ÿ ǰ ̾Ʈ ǰ ǰ ǰ2019-10-2212̺ + http://www.pharmsville.com + Ư
ҽŸ054300Ϲ ڵ Ʈ2002-01-1012, ֿ ڴǥ + http://www.heshbon.com + λ걤
޾263750Ʈ ޾¶ (縷)2017-09-1412 + http://www.pearlabyss.com/ +
ȭ043370ڵ ǰ ǰ ڵ ġ, 2001-12-1312, (ڴǥ̻) + http://www.phauto.co.kr +
Ż119500Ÿ ݼ ǰ ڵ,dz,,, ǰ2010-09-1712ȣ + http://www.formetal.co.kr + û
ICT022100, Ͼ 񽺾SI(System Integration), DVR(Digital Video Recorder)2000-11-2812հ + http://www.poscoict.co.kr + ϵ
÷023770Ʈ ޾ӼƮ1994-11-0712 + http://www.playwith.co.kr +
Ǿ241820Ƿǰ Ÿ Ǿ ǰ ü ǰ, ÷2017-02-2312ҿ + http://www.pclchip.com + Ư
Ǿ062970 ͼͿ AWG, ſ AWG, ø, 2019-12-2612 + http://www.ppitek.com + ֱ
317240 񽺾μպ2019-04-2912 + + Ư
ѱ8ȣ310870 񽺾μ պ2018-12-2012 + + Ư
ѷAI222810Ʈ ޾ȼַ 2015-08-1312, ö( ǥ̻) + http://www.bionicsgene.co.kr + Ư
ѷŸ039670, Ÿ μ⹰ ǾŹ( ϰ)2004-01-1603ö + http://www.sportsseoul.com + Ư
ѼƼť070590ǻ α׷, ý ͳ2004-01-0812 + http://www.hansolinticube.com + Ư
ѽ̿޵042520Ƿǰ Ÿ Ǿ ǰ ü̽Ŀ(Ǻ,),Ƿü()2009-10-0909Ȳȣ + http://hansbiomed.com + Ư
â0791701 öݼ ƿ,Ƭθ̵,ȭ,λƿ2005-02-0112ȣ, (ڴǥ) + http://www.hanchem.com +
MDS086960Ʈ ޾Ӻ尳߼ַ,ӺƮ2006-09-2612ö + http://www.mdstec.com +
ȭ̽317320 񽺾μպ2019-05-0312ȿ + + Ư
ڵƮ220180Ʈ ޾EKP, BPM, Ʈũ2016-11-2412 + http://www.handysoft.co.kr +
170030ڵ ǰ ǰ Ʈе, ϷƮ, 巹Ʈ2013-12-0412 + http://www.hdi21.co.kr +
ȭ126640ڵ ǰ ǰ ڵǰ2010-08-3112 + http://hsp.hwashin.co.kr + ϵ
޸ý205470Ƿǰ Ÿ Ǿ ǰ üŰƮ2014-12-0112 + http://www.humasis.com +
޺065510Ƿ ڵ˾ȱ, ڵ2003-10-3112 + http://www.huvitz.com +
010240Ư Roller ǰ2009-05-1212 + http://www.heungkuk.co.kr + û
¼243870ǻ α׷, ý ǼERP, Ŭ2016-10-3112- + http://www.goodcen.com + Ư
ũ232680Ư κ ڵȭý2015-12-1512 + http://www.raonrobot.com +
̾ũ285770Ʈ ޾üȣ ġ ü ý 2017-12-2112ȯ + http://www.lstgrp.com + Ư
޵ȵ뽺ƽ233250Ƿǰ Ÿ Ǿ ǰ üŰƮ ܿ þ2017-06-2612 + http://www.mediandiagnostics.com +
Ȧ267060깰 ó ǰ(ʷ, HMR)2017-08-2412 + http://www.salmonkorea.com + Ư
񿣵Ȱǰ215050Ÿ ȭǰ Ź 2015-03-3012̴ٴϿ + http://www.e-seje.com + ûϵ
185190 깰 Ĺ ž 2013-10-2903ä + http://www.suppro.com + Ư
270660 ɷκûұ2017-07-2412ö + http://www.everybot.net +
̿246250Ÿ б 񽺾 Ƿ ܱ , Ǿǰ , Ǿǰ ǰ 2016-06-2912̿ + http://www.slabs.co.kr +
299670Ǻ Ƿ2018-06-2512 + http://www.smvina.co.kr + Ư
̿234070 ӴǼ ˷̴ Ǫ Ӵ2015-12-2112ȣ + http://www.aonealform.co.kr + ûϵ
058970Ʈ ޾ SCMַ2016-04-2812 + http://www.emro.co.kr + Ư
Ʈ121060ǻ α׷, ý Ʈ , Ҹǻͽý , ڹ2014-10-2412 + http://www.unipoint.co.kr + Ư
066830Ÿ ȭǰ Ǿǰ, ռ, ü м þ2016-07-1812 + http://www.genotech.co.kr +
ɾǷ327970Ƿ Ƿħ, Ǻ, Ÿ Ƿ 2019-08-0512 + http://ynbed.co.kr + ϵ
ž180060Ÿ ¾籤 2017-10-2712 + http://topsun.kr + 󳲵
BGF027410Ÿ ȸ2014-05-1912ȫ + http://www.bgf.co.kr + Ư
BNK138930Ÿ ȸ2011-03-3012 + http://www.bnkfg.com + λ걤
DB000990ݵü ݵü 1975-12-1212â + http://www.dbhitek.co.kr +
HSD082740Ϲ ڿ뿣,2011-01-0412 + http://www.hsdengine.com + 󳲵
KGö0163801 ö ö(ÿ,ƿ,Į,,,,,),öݼ ,1986-02-0312̼ö + http://www.kgdongbusteel.co.kr + Ư
KGɹĮ001390 ȭй ũƮȥȭ, , ģȯ, ó 1989-08-2512 + http://www.kgchem.co.kr +
KTB030210 񽺾, , ε1996-11-1912̺ö, ּ + http://www.ktb.co.kr + Ư
KTcs058850Ÿ 񽺾ȭȣ˻ Ÿ/ݼ 2010-09-1612± + http://www.ktcs.co.kr +
LGȰǰ051900Ÿ ȭǰ ȭǰ,Ȱǰ ,2001-04-2512 + http://www.lgcare.com + Ư
SG蹰004060ǰ žǺ,ǰ,P.Eǰ ,,/1976-04-1912ǹ + http://www.sgsegye.com + Ư
SIMPAC009160Ư ,ڵȭġ,ڵǰ ,1989-07-2912 + http://www.simpac.co.kr + õ
SK018670Ÿ žȭ, Ǹ,,1997-08-2712â, + http://www.skgas.co.kr/ +
SKص210980ε Ӵ ޾ְſ ε갳 Ӵ(ǽ, Ļ, ȣ )2015-06-2312Խ + http://www.skdnd.com +
SKī068400 Ӵ¿ڵ Ӵ2012-07-2712 + http://www.skcarrental.com + Ư
STX077970Ϲ ,ͺ, ,2004-05-1012 + http://www.stxengine.co.kr + 󳲵
STX߰071970Ϲ , ǰ, ȯ, ÷Ʈ(EPC)2009-05-1512ּ + http://www.stxhi.co.kr + 󳲵
TCCƿ0027101 ö ,ǥó ,Ǹ1984-12-2112պ, , ձ⿵ (ڴǥ) + http://www.tccsteel.com + ϵ
000500 ̺ ¼,̺ ,,1987-06-0812 + http://www.gaoncable.com +
214390 Ǿ๰ 丣ٽŸƾ, Ƽ, Ʈ2015-06-2912¿ + http://www.kbpharma.co.kr + û
012200Ϲ (׶δ,帱,Ŀøӽ ), , ڵ 1988-07-0612Ѽ + http://www.keyang.co.kr + Ư
002140ǰ, ǰ ջ,öƽ /ε Ӵ1991-01-1412忭, 迵( ǥ̻) + http://www.hafeed.co.kr + λ걤
017900ݵü Ʈ,SMD TR,߱,ܸ,߱̿(L.E.D),̿(Fab) ,Ǹ1996-10-1612̼ + http://www.auk.co.kr + ϵ
ڵ000270ڵ ڵ ¿,ߴ,Ʈ,μƯ, ,Ǹ,1973-07-2112ȣ,ؿ( ǥ̻) + http://www.kia.co.kr + Ư
ؼ005720ǰ ڵ Ÿ̾Ʃ,ָŸ̾,ǰ,,̾,Ư,óݼ, ,Ǹ,1987-12-1912, ȣ, ߿ + http://www.nexencorp.co.kr + 󳲵
ؽƮ̾003580Ÿ ݼӱ źä,,, /ε Ӵ1990-03-2312 + http://www.dongwoncorp.com +
004370Ÿ ǰ ,, ,,1976-06-3012ŵ, + http://www.nongshim.com + Ư
ٿ023590ڷó, ȣ, Ÿ ͳ Ű 񽺾ͳݼַ ,,IT,ý ,ڹ,ͳݰü/εо,,Ӵ1997-08-2712 + http://www.daou.co.kr +
004440øƮ, ȸ, ö ǰ PHC, , 2016-03-3012赿ȣ + http://www.daelimcns.co.kr + Ư
128820 Ҹžֿҿ,Ǹ 2010-07-3012迵, (ڴǥ) + http://www.daesung.co.kr + Ư
÷000300 , 1975-06-0912ȣ + http://www.dayouplus.co.kr + ֱ
001440 ̺ ¼,̺,,ٷпǰ,̺,ʰм,˷̴ ,/1968-12-2712 + http://www.taihan.com +
001130ǰ, ǰ Ҹƺ,ڹ,ͽ,аǰ,кλ깰 /ĽŸ ,Ǹ1970-11-2512̰ǿ, μ + http://www.dhflour.co.kr + Ư
װ003490װ ۾,ȭ,װ ,Ǹ,/⳻ Ǹ,鼼ǰ Ǹ1966-03-1812, ȫ + http://www.koreanair.com + Ư
ȭ003830ȭм ȭм(FY,PTY,S.FIBER)1985-12-2312 + http://www.daehansf.co.kr + Ư
ռ023450 ȭй Ȱ,ȭǰ ,/ε Ӵ1996-12-2412, ڹ̷ (ڴǥ) + http://www.dongnamchem.com + û
004140Ÿ ۰ 񽺾,ػ,׸ȭϿ,,â,1988-08-1012, + http://www.dongbang.co.kr + Ư
Ÿ̾282690ǰ Ÿ̾ Ʃ2017-11-2912踸, + http://www.dongahtire.co.kr + 󳲵
ǽ092780ڵ ڵ ڵ ǽ2017-12-0812ȫ + +
ý014820öƽǰ öƽǰ 1994-03-2912 + http://dongwonsystems.com/ +
λĹ241560Ư Compact Equipment, Heavy Equipment, Portable Power2016-11-1812ıö, ڻ (ڴǥ̻) + http://www.doosanbobcat.com + Ư
Ŀ210540Ư б 2015-01-1512ġ + http://power.dy.co.kr + 󳲵
Ե330590ε Ӵ ޾ε2019-10-3006Ե̿ ֽȸ + http://www.lottereit.co.kr/ + Ư
޸138040Ÿ ڻ2011-05-1312 + http://www.meritzgroup.com + Ư
P&P009580, ǥȭ(B.K.P) ,簡,1989-06-2012̵ + http://www.moorimpnp.co.kr +
̿002840Ÿ ȭǰ Ȱ,Ȳ,Ȳ,÷,ƽ÷ 1989-09-2512ȫâ, + http://www.mwc.co.kr +
003610 ǰ P/Cȥ,,, ,Ҹ1989-05-3009 ǥӿ + http://www.pangrim.com + Ư
003850Ǿǰ Ǿǰ((),,밢,ġ(ī),ҿ(ҷ),׻(ฮ),ġ(ƽƮ)) 1988-10-2412, ̻ + http://www.boryung.co.kr + Ư
006090깰 ó/깰(Ը) ,/õ 庸/ε Ӵ1986-12-2412½ + http://www.sajooy.com + Ư
ƾ˹̴0061101 öݼ ˷̴,,ڰǰ,̽Ʈ ,,1980-12-0512ѳ,ϻ + http://www.sama-al.com +
ȣ010960 ü ,öũƮ,,,ϼ,߰,豸ü/,ƽ ,Ǹ,߱Ӵ2005-05-1212, + http://www.samhodev.co.kr/ + û
ȭڰ011230 ںǰ(Ʈ ھ,SMPS,ũ(DY),к(FBT)ھ) ,Ǹ1987-05-2512, ̰ȭ + http://www.samwha.co.kr +
ȭƮ000390Ÿ ȭǰ Ʈ,Ʈ,ü 1993-09-1012忬,(ڴǥ) + http://www.samhwa.com +
пƼ075180ڵ ǰ ǰ ڵǰ(극ũе,̴)2005-10-2112ȣ, ̽ ߽ + http://www.saeronauto.co.kr + û
014910ںǰ ܵ ʸ,зºй ÷ڵ ,Ǹ1990-03-2412ؼ + http://www.smec-korea.co.kr +
ƺƿ0014301 ö Ư,öǰ,ڵǰ ,1991-03-1212ö, ص + http://www.seahbesteel.co.kr + Ư
003030Ÿ 濵þ1969-05-1312̼, + http://www.seahsteel.co.kr/company/holdings/ + Ư
ֹ102280Ǻ 2008-06-1012輼ȣ + http://www.sbw.co.kr + Ư
ֿȸ003410øƮ, ȸ, ö ǰ øƮ(ũī)1975-05-0312ȫ, ()ǥӿ + http://www.ssangyongcement.co.kr + Ư
112610 ݼǰ, ũ ߻ dz¹Ÿ 2014-11-2712輺, ¹ + http://www.cswind.com + û
Ƴ008700 ĮTV,, ,1984-08-1112¼ + http://www.aname.co.kr + Ư
Ƽ002310, ̿ ,,ũƮ,̳,̳ ,Ǹ1988-12-1512ι, ȯ + http://www.asiapaper.co.kr + Ư
ְȭ161000 ȭй Żƿ2012-09-1712 + + Ư
Ͼ023960 Ǽ뿪(༳) /ȭ÷Ʈ , (ķ,ȭл)/б Ǹ1997-06-2312ȣ + http://www.sc-eng.com + Ư
λ298690װ ۾װ ȭ 2018-12-2712± + http://www.airbusan.com + λ걤
̹009810Ÿ ž (FIBC) Ǹ1988-08-3112 + http://nk-ms.com + Ư
111770ǰ žǷ2009-07-3012 + + Ư
0121601 ö ̾ 2010-01-2512ֿ + + û
Ȧ001800Ÿ ȸ ֻ 1975-06-2712ö + http://www.oriongroup.co.kr + Ư
Ʈ070960Ϲ Ȱ ڽü Ʈ , ܵ о2016-05-2712Ŵ޼ + http://www.yongpyong.co.kr +
016880Ÿ (ť,.н,̸),, /ε Ӵ/ͳݰû1994-11-0512̼ + http://www.woongjin.com + Ư
005820 ǰ ,öƽǰ,,PP.BAG,Ÿ ,/ε Ӵ/ ,Ǹ/ͳ /óȸ 1990-04-2012ż + http://www.wonlim.co.kr + Ư
Ʈ077500 ǰ žݵüȸ ,,2004-08-0512ص + http://www.uniquest.co.kr +
̿÷074610Ϲ ҹڵ 2003-12-2312ȿ + http://www.en3.co.kr +
÷334890ε Ӵ ޾ε, , Ÿ, Ӵ2020-07-1608 + http://www.igisvaluereit.com + Ư
ϵ249420Ǿǰ Ʒγ, ķ縶, ť, Ʈ, ̿ 2016-08-3112 + http://www.ildong.com + Ư
Ͻż007110, ö ġ ž༮ ,Ҹ/,1986-03-0412м + http://www.ilshinstone.co.kr + Ư
Ͼǰ007570Ǿǰ ϹǾǰ(,õ,Ż,,),׾(Ÿ-̹³),Ǿǰ ,Ǹ,1974-08-2812赿 + http://www.ilyang.co.kr +
ֿũ044380ǻ ֺġ ǻ,ֺ /Ʈ 2006-11-1512 + http://www.jooyon.co.kr + Ư
010580ڵ ǰ ǰ ڵǰ(,,(GV6),Ʈ̽) 1994-12-2712ö + http://www.jico21.com + û
003780öƽǰ ռ,췹ź ,,1973-06-2612 + http://www.cyc1963.com + 󳲵
̵̺Ǿ001620ڵ ǰ ǰ ڵǰ(Ʈ,۷ιڽ,,,ڵ) ,Ǹ/ Ӵ1990-09-1512 + http://www.dongkook-ind.co.kr + Ư
̾029460, , , Ÿ б ; б /Chemical ġ Ǹ1997-11-2512, ȣ + http://www.kct.co.kr +
̾002380Ÿ ȭǰ ܿ,,Ʈ,Ʈ,ϸ,, 1973-06-2512, κ + http://www.kccworld.co.kr + Ư
Ƽī̶053210ڷ ۾ۼ2011-06-0312ö + http://www.ktskylife.co.kr + Ư
ڿ002020Ÿ ȸ1975-06-2312 + http://www.kolon.com +
Ű039490 񽺾 Ÿ, Ź, μ, ּ2009-08-0312 + http://www.kiwoom.com + Ư
Ƽװ091810װ ۾ װ2018-08-0112ȫ + http://www.twayair.com + Ư
ƼȦ004870øƮ, ȸ, ö ǰ ,ũƮ,ϱ /̴Ͼ׸ũ 1977-06-3012Ȳ + http://www.twayholdings.com + Ư
Ĺ̼005690 Ǿ๰ ٱ⼼ġ,ȭǰ1988-05-2012 + http://www.pharmicell.com + Ư
ȭȦ010770ڵ ǰ ǰ ȸ1986-03-3112, 赿 + http://www.phhc.co.kr +
Ǯ017810Ÿ ǰ κη,,,õ,̷,ġ,,,ä,ǰǰ Ǹ,,ǰ 1995-10-0512ȿ + http://www.pulmuone.co.kr + ûϵ
ƮȦ000140Ÿ ȸ1973-09-1912α + http://www.hitejinroholdings.com + Ư
ѱڰ025540, ȯ ġ ⺯ȯġ(Ŀ,ſܳ,оڼ) ,()1996-10-1612â,̿ + http://www.ket.com + õ
ѱؾ009540 Ʈ ,ؾ籸,, ,, /ڵâ,ý1999-08-2412ǿ, ( ǥ̻) + http://www.ksoe.co.kr + Ư
ѱī017960 ݼǰ, ũ ߻ źҼ(ī(ô,״Ͻ, Shaft,ǰ)),ռ,۶,LNGڿ ܿdz ,1995-07-0812, ̸ȭ ǥ̻ + http://www.hcarbon.com + 󳲵
ѳȭ011500Ÿ ȭǰ Ȱ,۸ݿ׸ ,Ǹ2003-01-0912, ȣ (ڴǥ) + http://hannong.koreasme.com + ϵ
ѽŰ004960ǹ Ǽ,,ðǼ,(ȭ),ȭ,1976-07-0712±,ֹ + http://www.hanshinc.com +
ͽ014130 ȭ ۾Ưȭ (,ȭз,ũǰ ),õ,ũθ,տ ּ,Ӵ,ù/Ư,߱ ,Ǹ1989-07-2512, ̼ȯ (ڴǥ) + http://www.hanex.co.kr +
052690, Ͼ 񽺾ڷ¹ 2009-12-1412̹ + http://www.kepco-enc.com + ϵ
ȭ003530 񽺾 ŹŸ,ڱŸ,μּ1986-11-2512 + http://www.koreastock.co.kr + Ư
۷κ086280Ÿ ۰ 񽺾ȭּ,ȭ,ڵ / Ӵ2005-12-2612 + http://www.glovis.net + Ư
ȭ¾˾ؿ013520ڵ ǰ ǰ ڵ ǰ(ȣ,ȣ,ȣ,,WEATHER STIRP,,ܺƮ) ,Ǹ,1991-02-2212ȣ, + http://www.hsrna.com + 󳲵
ȿƼؾ298020ȭм , , ȭ, ߰, Ǽ, , 2018-07-1312 + http://www.hyosungtnc.com + Ư
GRT900290Ÿ ʸ, ʸ2016-10-2506ֿ + + ȫ
GV045890 ġ CNC,LightPanel2005-11-2812ö + http://www.fawoo.co.kr +
HBũ078150Ư TFT-LCD˻2004-12-0812 + http://www.ncbnet.co.kr + û
IBKS12ȣ335870 񽺾Ÿ 2019-12-0912ر + + Ư
ISC095340ںǰ ݵü׽Ʈ2007-10-0112, ڼ( ǥ̻) + http://isc21.kr +
KG̴Ͻý035600Ʈ ޾Ҽ2002-11-2212¿ + http://www.inicis.com + Ư
MPѰ219550Ȱǰ žμպ2015-07-2212 + + Ư
NEɷ053290, Ÿ μ⹰ Ǿн2002-12-1012ֹȫ + http://www.neungyule.com + Ư
NHNѱ̹060250Ÿ 񽺾ڰ񽺾2002-01-0812ؼ + http://www.kcp.co.kr + Ư
SBIκƮƮ019550Ź ھóijŻ1989-09-0612ǥ̻ ȿ +ǥ̻ ҿ쿡ġ + http://www.sbik.co.kr + Ư
SG255220Ÿ ݼ ǰ ƽ, 2018-01-2612âȣ + http://sgholdings.co.kr + õ
014570Ǿǰ Ϻ(հ),θ޵(ġġ) 702000-12-0712ط, ڻ (ڴǥ) + http://www.nicepharma.com +
078130Ÿ ǰ (ǰ, ٰ )2004-10-2212ֺε, ֿ(ڴǥ) + http://www.kukilpaper.co.kr +
ݰö0532601 ö ÿп, 꼼2002-01-0412ֱ, ּȣ( ǥ) + http://www.kksteel.co.kr + Ư
049080Ư RFźǰ ݵü 2013-12-1912α + http://www.gigalane.com +
151910ںǰ Blue Filter, IR Filter, Camera Module2012-08-0212 + http://www.nanosm.com +
ķ091970öƽǰ ǰ2007-01-3012 + http://www.nanosbiz.com +
󿥾ص051490Ư , DZݺǰ2001-06-1212 + http://www.naramnd.com + 󳲵
IB293580Ÿ , PEF Ἲ 2018-10-0412̽¿ + http://www.nauib.com + Ư
򷲿168330ڿ ߾ ȣ, ⹰()2013-10-3112̿ + http://www.naturalendo.com +
׿Ʈ290660Ƿ ĿƮ۷ 2018-11-2812ȣ + http://www.neofect.com +
ڿ142280Ƿǰ Ÿ Ǿ ǰ ׹, ܽþ, 2014-12-1712 + http://www.greencrossms.com +
234690Ǿǰ Ǿǰ, ǰɽǰ2019-10-1412ȿ + http://www.greencrosswb.com +
ν126870Ϲ ͺο2012-02-1512¿ + http://www.neuros.co.kr +
214870 CCTV ī޶2015-10-1312ڴ + http://www.newglab.com +
뵿008830Ư , , , , T/M, ӱ, Ÿǰ1991-05-1712 + http://www.daedonggear.com + 󳲵
004780Ÿ ݼ ǰ ޴ź ݼ1994-12-2912ں, ں (ڴǥ̻) + http://www.drcc.co.kr + Ư
317850Ư к극Ŀ, Ư/ǰ, Ŀ÷ 2019-07-2412̿ + +
025440 īƼ̵ TFT-LCD ǰ..1995-05-2212ڻ + http://www.dseltec.co.kr + Ư
뼺â027830Ź ھڼ1999-11-3012迵, ڱ (ڴǥ̻) + http://www.daesungpe.com + Ư
006580, 1993-12-2912ǿ,ȫ + http://www.dygroup.co.kr +
ȭ120240 ȭй þ, Ǿǰ2010-12-2012ۿ + http://www.daejung.kr +
âƿ1405201 ö ÿ, ߹ٴ2014-12-0512â, 漮 + http://www.dcsteel.com + õ
263600ںǰ ī޶ ǰ2017-08-2812ؿ, ( ǥ̻) + http://www.derkwoo.com + ϵ
S&C100130 ݼǰ, ũ ߻ Wind-Tower2009-08-3112 + http://www.dongkuksnc.co.kr + ϵ
ȭ033500 ȭй 1997-12-1912ϼ + http://www.dsfinetec.co.kr + λ걤
0603801 ö , , ̰2002-02-0512 + http://www.dystec.co.kr +
̿079960, ȯ ġ ޴,OA,аġ2005-02-0112,縸 + http://www.dyenp.com +
ö0237901 ö 1994-11-0712ȭ + http://www.dongilsteel.com + λ걤
巡ö030350Ʈ ޾¶ΰ1997-11-1012ö, (ǥ̻) + http://www.dragonflygame.com + Ư
÷066670ںǰ LCD Module2002-12-3012 + http://www.displaytech.co.kr +
𿡽109740Ư FPD PCB Bonding System, In-line System, Linear Motion System 2009-09-2312±, (ڴǥ) + +
196450 б ޴ī޶2014-06-0212 + http://diostech.co.kr +
227100, ȯ ġ Ʈ ׼(͸ )2018-11-1512 + http://kokiripower.com + Ư
113810ڵ ǰ ǰ ڵ (÷)2012-11-2212̼ + http://www.dgenx.com +
217500Ư ݵü ۺ2015-06-1612Ǽ + http://www.erussell.co.kr/ + ûϵ
228670Ƿ ġַ(CT scan , 3D ), ܽý(X-ray, CT )2019-08-0812̻ö + http://www.raymedical.co.kr/ +
267980ǰ Ŀ ǰ(, , ȿ, ġ, )2017-06-0512 + http://www.maeil.com + Ư
ƽ141070Ư Ʈκ ڵȭý2012-11-1612 + http://www.maxrotec.com +
Ƽķ۽067280Ÿ e-Learning2006-11-1612ȣ + http://www.multicampus.com + Ư
޵065650 ǰ žŶ 2003-01-2112⼱, + http://medifon.com + Ư
Ƽ257370Ư 2 и , ÷̿ 꼳2018-09-1312ر + http://www.ms-mc.co.kr +
Ͼö̾087260Ʈ ޾ڽ, ̼, HUD, ADAS2017-02-2412 + http://www.mobileappliance.co.kr +
201490Ʈ ޾Ҽ ī 2016-10-1012â + http://www.me2on.com + Ư
ٸ018700ȭ, , α׷ ޾ǰ1994-03-1812Ź, + http://www.barunson.co.kr +
̿α׵̽208710ںǰ Ͽ ī޶ ǰ2014-12-2412 + http://www.biologdevice.com +
ַ̿086820 Ǿ๰ ġ, ü 2018-08-2012ۼ + http://www.biosolutions.co.kr/ + Ư
̿彺086040ڿ ߾,ȿ2007-09-2112 + http://www.biotoxtech.com + ûϵ
߾036620Ÿ ž, ERPý 2000-01-1112ȣ + http://www.virtualtek.co.kr + Ư
299910Ʈ ޾ϰ2018-12-0312 + http://www.vespainteractive.com/ + Ư
濥ؾ263920׿ Ÿ ǰ ȭ , 2017-09-2812ۺ + http://www.blossommnc.com + õ
ַ093190ǻ ֺġ POS,øī2007-08-2012ȯ + http://www.bixolon.com +
񿡽018310 ݼǰ, ũ ߻ ,,˷̴,Ư,½ǻ 1996-05-0312ȣ + http://www.sammok.co.kr +
Z2ȣ291230 񽺾μպ2018-09-1312ӵ + + Ư
038540ǻ α׷, ý ڰ(RELAY)2000-08-1812ؿ, ̹ν( ǥ̻) + http://www.texcell-netcom.co.kr +
263810ںǰ (48.81%), (19.33%), (10.75%)2017-10-1612õ + http://www.sangshin-e.com + 󳲵
ý178320 ǰ,޴ǰ(Ż̽ )2017-03-2712 + http://seojinsystem.net +
÷۷ι140070 ǰ žݵü , ޱ輳 Ҹ2017-01-2512 + http://www.surplusglobal.com +
ͽý171090Ư OLED 2017-09-2012, ̿ + http://www.sunic.co.kr +
Ʋũ234340Ÿ 񽺾߰, ݰ2019-07-1212̰,(ڴǥ) + http://www.settlebank.co.kr + Ư
Ʈコɾ091990Ÿ ž̿Ǿǰ Ǹ2017-07-2812 + http://www.celltrionhealthcare.com/kr/index.do + õ
Ʈ032680 ǰ ž Ű1997-07-1812Ƽؼ(̺彺̽) + http://www.softcen.co.kr + Ư
ڽ086980ȭ, , α׷ ޾ȭڹ׹2006-07-0712Ȳ, 赵(ǥ) + http://www.showbox.co.kr + Ư
ŸƼ158310Ư FPCB ڵȭ (̵Ȧó, , Ŀ̰ )2013-04-0312̰ + http://www.sehorobo.com +
138070Ÿ ݼ ǰ ǥ ÷Ʈ2011-11-2812, (ڴǥ) + http://www.sinjin-sm.co.kr + ϵ
Ȧ036710 ݵü μȸα2000-01-0412ڱ + http://www.simmtechholdings.co.kr + ûϵ
̿049960 Ǿ๰ ǰ2002-12-1312 + http://www.cellbiotech.com +
Ƽڽƽ260930Ÿ ȭǰ ȭǰ ( )2017-12-0712ο, ּ ǥ + http://ctkcosmetics.com + Ư
Ƹ׸125210ںǰ ̿ ڼǰ 2019-03-2912缺ö + http://amogreentech.co.kr +
ƹ̳074430Ÿ žDVR ó Ĩ2004-06-0412弮, + http://www.aminologics.co.kr + Ư
̵143160 󺸾ġ(DVR,NVR,IP-Camera )2011-09-2612 + http://www.idis.co.kr +
̵332370ǻ ֺġ īμ , īμ 2020-08-2412ö + http://www.idp-corp.com + Ư
̾ؾ052860ݵü DMB Ĩ( TV SoC)2009-10-0612â + http://www.inctech.co.kr +
̿Ŀӽ069920 Ҹžؿ, ǰ ҽ ǸŴ 2007-12-0512 + http://www.isecommerce.co.kr + Ư
̿101390ںǰ ޴ī޶ 2008-07-2312ڼö + http://www.im2006.com +
̿226350ںǰ ޴ ׳ ī޶2016-02-0312̻ + http://www.im-tech.com +
059120ݵü ȸ, Ĩ2014-07-2412âȣ + http://www.ajinextek.com +
158430Ʈ ޾ϱַ, mOTP 2019-10-1712 + http://www.atoncorp.com + Ư
˿ũ148250ںǰ ̵źǰ(Ŀ÷), Ƿ, Ŀ2016-06-2212ȿ + http://www.rn2.co.kr +
Ʈ052790Ʈ ޾2001-08-1412̺(Guo Haibin) + http://www.actoz.com + Ư
ؾ092600ݵü ó ý۹ݵü2007-06-2612 + http://nc-and.com +
041510 (CD,MC), 븮2000-04-2712̼, Ź + http://www.smtown.com + Ư
Ƽ039440Ư Chemical ߾Ӱ޽ý(C.C.S.S), İý2002-02-2812μ, ̿켮 (ڴǥ) + http://www.stinc.co.kr +
̺̾Ʈ039230, , , Ÿ б ; б ݵü ˻, TFT-LCD ˻ġ& ˻2000-06-2212 + http://tscmemsys.com + Ư
ġ044780Ư ܱ2000-09-0712 + http://www.hk-global.com +
045660ǻ ֺġ PC,2001-05-2412Ѱ + http://www.atec.kr +
086520Ÿ ȭǰ ȯ,ȭ,2007-07-2012̵ä + http://www.ecopro.co.kr + ûϵ
217820Ư 2 ڵȭ 2015-12-0712̼ + http://www.cns2.co.kr + ûϵ
ũη208860Ʈ ޾Nav-Link ַ, BringGo ø̼ 2016-07-2812ڿ뼱 + http://www.engistech.com + Ư
Ż014940Ϲ ؾ籸 ؾǰ , 2001-12-2612ڼö + http://www.opco.co.kr + λ걤
0104702000-10-2412, 輺( ǥ̻) + http://www.oricom.co.kr + Ư
031510ڵ ǰ ǰ 1997-02-1212 + http://www.yyauto.co.kr + û
032820, ȯ ġ ýۻ, Ż2000-06-2212 + http://www.wooritg.com + Ư
041190Ÿ âڿ 2000-06-0912 + http://www.wooricapital.co.kr + Ư
046970Ÿ žй(, Ĩ, ), ̿2012-11-2712ڼö + http://www.wooriro.com + ֱ
̿215380ڿ ߾μպ2015-05-1812õ + +
101160ںǰ ݵü븵2008-06-1912 + + ϵ
ũ076080ǹ Ǽ,ڵȭռ,ȯ漳2008-07-1812̿, ̱â, ̿ + http://www.welcronhantec.co.kr +
196700ռ öƽ ɼ Ŀ, 2015-08-2412 + http://www.waps.co.kr + λ걤
Ǫ900340Ÿ ǰ2018-11-3012 + http://wingyip-food.com + ȫ
ϼ036200Ư ݵü(DryGasScrubber)1999-12-1012,̾籸(ڴǥ) + http://www.unisem.co.kr +
Ʈ142210ڵ ǰ ǰ Ǹž޸, ޸𸮹ݵü2016-02-0212ü + http://www.unitrontech.com + Ư
023410øƮ, ȸ, ö ǰ 1994-10-0712 + http://www.eugenes.co.kr +
κ056080Ư ûҷκ, ϱ2001-11-1312 ö + http://www.yujinrobot.com + õ
ȣ072770ǻ α׷, ý ͳ÷2007-07-2512ڻ + http://www.neodian.co.kr + Ư
̳086250Ư ڵ2006-11-1012´ + http://www.hstech.co.kr +
̶041520ǰ ߰TFT-LCD Back Light Unit2003-07-0412 + http://www.e-litecom.com +
̺Ʈ078020 񽺾ŹŸ2007-02-2112 + http://www.ebestsec.co.kr + Ư
̽ƮƽþȦ900110Ÿ ȭ, Ƿ2010-04-2312, ҿ + http://www.qiuzhi.com + ȫ
̿Ƽ226360 Ǽμպ2015-10-2212 + + Ư
̿ũ102710Ÿ ȭǰ LCD/ݵü ɹĮ2009-05-2812뼮,(ڴǥ) + http://www.enftech.com/ +
̿088290ڵ ǰ ǰ  Ʈ/Ϲݰ Ʈ/ Ʈ 2009-12-0112̰, ȫ(ڴǥ) + http://www.ewonseat.co.kr + ϵ
ũ092130Ÿ 񽺾ڽſ(),Ʈ 2008-10-2412 + http://www.ecredible.co.kr + Ư
ȭ024810, ȯ ġ ġ1994-12-2912Ҹ + http://www.eti21.com + Ư
Ʈй̿048530 Ǿ๰ ̿ž, ٻ˻, ׻ ü2011-01-2612, (ڴǥ) + +
041020Ʈ ޾Ӻ(WAP)2005-10-2812ذ + http://www.infraware.co.kr + Ư
Ͼ058450 ǻ, ǰ2002-01-1712 + http://www.ilya.co.kr + õ
Ŀ094820 ȯ,з¿2007-11-0612̱ + http://ijeng.com +
Ŀ187420 Ǿ๰ ȿ2015-05-2912 + http://www.genofocus.com +
147830 ݼǰ, ũ ߻ ۹ ݱ ռ ǰ2012-02-1312 + http://www.cheryong.co.kr + Ư
̿Ƽ026040ͱݼ ſǰ ־,ǰ,ոð1999-12-2112ǥ̻ , ȣ ڴǥ + http://www.romanson.co.kr + Ư
ť229000Ƿǰ Ÿ Ǿ ǰ / ǰ/˻缭2020-06-2512 + http://www.gencurix.com + Ư
̽Ƽ067000Ʈ ޾¶ΰ(Ÿϳ)2008-05-3012, ڿȣ (ڴǥ) + http://www.joycity.com +
߾ӿʺ000440Ÿ žҸ1993-03-2412ѻ, ѻ ( ǥ̻) + http://www.enervis.co.kr + Ư
204840ڿ ߾Ǿǰ ߾2014-11-2012ƽ + http://www.glpt.co.kr +
Ʈ109820ڿ ߾Bġ ,C̷ , ڱðξ߹̷ 2009-11-0612 + http://www.genematrix.net +
âؿź004650ڿ (ȿ, ) 2014-07-3012Ӽ, ̿ + http://www.chethanol.com + ϵ
û㷯096240Ϲ пûп2008-06-2712̵ + http://www.chungdahm.com + Ư
÷900310Ÿ ȭǰ ֱþȷ2017-08-1012ߺƿ + http://www.coloray.co.kr + ȫ
ɾ263700Ʈ ޾コɾ ̵÷, コɾ и, コɾ ַ2018-03-2812ڰ + http://carelabs.co.kr + Ư
̿272110Ư Edge Grinder, CVD-SiC Ring2019-10-2512ȣ + http://www.knj.kr + û
̿083550Ÿ ǰ ŬWiper2005-12-2012ź + http://kmbiz.com +
̿225430Ÿ ȭǰ 2015-10-0812ϸ + +
064820 Ʈ ڿǸ̳2007-05-2912 + http://www.cape.co.kr + 󳲵
Ʈδн089010Ÿ ȭǰ Touch IC PBA, TG, EMC2007-01-1712 + http://www.chemtronics.co.kr + Ưġ
Ʈν220260Ÿ ȭǰ Ÿ ȭǰ 2015-07-2712̵ + http://chemtros.com +
ڴ046070ڵ ǰ ǰ Oil Pump, Throttle Body2000-12-2612αͽ, ( ǥ̻) + http://www.kodaco.co.kr + û
ڸƿƼ123410ڵ ǰ ǰ ijϽ,öƽʷ,ǰ2010-08-2712, ( ǥ̻) + http://www.kftec.com +
ڼ0097301 ö θ, ڿ1990-07-2712ȯ + http://www.kossen.co.kr + ϵ
ťȦ051780ȭ, , α׷ ޾DTIS, Probe Card, H.F PCB2001-06-2612߱ + http://www.curoholdings.com + Ư
±0231601 ö , Ǹ,ǰ Ǹž,ݵü 1994-09-0712 + http://www.tkbend.co.kr + λ걤
ƼǾ۷ι130740ڵ ǰ ǰ ι߰, а, Water pipe, Filler Neck 2011-02-0812 + + ϵ
ũý۽140860, , , Ÿ б ; б ̰2015-12-1712ڻ + http://www.parkafm.co.kr +
Ʈ091700ںǰ ̵ž׳üͷ2006-12-1312, + http://www.partron.co.kr +
222110Ǿǰ ̿ùз Ǿǰ , ̿Ǿǰ 2016-03-1112迵, + http://www.pangen.com +
ڿ0095201 ö ö뿪 AlŻ 1997-11-1012߱ + http://www.poscomtech.com + ϵ
ƮϾ256630Ÿ ݼ ǰ ÷ ݵü ǰ2017-05-0212ȹ + http://www.pointeng.co.kr + û
ǻĽƮƮ214270Ʈ ޾μպ2015-03-2512̻ + + Ư
Ǿؾũ237750, ȯ ġ ڵȭܸġ2016-07-0412 + http://www.pnctech.co.kr +
Ǿַ̼131390, ȯ ġ 2 , 2011-09-2712, (ڴǥ̻) + http://www.pnesolution.com +
ϳӽƮ6ȣ307160 񽺾μպ2018-11-3012 + + Ư
ϸ003380Ÿ ֻ2017-06-3012ȫ + http://www.harimholdings.co.kr + ϵ
340120 񽺾μպ2019-12-2312Ѽ + + Ư
106190Ÿ žֻ Ǿǰ(Sterile Imipenem )2010-07-2812 + http://www.htpharm.com + ûϵ
ѱ004590Ȱǰ ž1993-06-0312 + http://www.koreafurniture.co.kr + Ư
ѱб101680Ư ݼ谡(ġ 򺸸ӽ,鰡,,÷ο캸ӽ),(,۱ǰ) ,Ǹ2009-05-1912 + http://www.hnkkorea.com + 󳲵
ѺƮ047080Ʈ ޾(ŸũƮ ), , ַ2002-01-1012 + http://www.hanbitsoft.co.kr + Ư
Ѽ۳׿226440Ư OLED FMM 2015-10-0612ֿ + http://hsneotech.com + ϵ
039010 Ȩ̼ 2000-07-2012̰DZ + http://www.hyundaitel.com + Ư
ȭϾǰ061250Ǿǰ Ǿǰ 2002-04-1812߸, + http://www.hwail.com +
ִн050090ںǰ Metal Paste, Solder Ball2004-06-2912ȫ, ¹ ڴǥ + http://www.phoenixmaterials.kr + ϵ
޸κ090710Ư κ׼񽺷κ2006-12-0512 + http://www.dstrobot.com + û
̳볪086080ڿ ߾üġ2018-05-0812 + http://www.dinonainc.com + Ư
뵿178600Ÿ ǰ λǰ(ȫ, ȫ)2013-12-2006 + http://www.ddkorea.co.kr + û
̿Ƽ1149201 ö ߺ°, ̵ 2013-07-0112Ȳ + http://www.daejooent.co.kr + õ
302920ȭ, , α׷ ޾ȭ, , ȭй2018-08-1312 + http://www.tcokr.com + Ư
206950 뱸 2015-12-3012 + http://www.volvik.co.kr + ûϵ
Ѹ266170ȭ, , α׷ ޾TV 2017-06-0912 + http://www.redwoods.co.kr + Ư
۷258540ڿ ߾ٱ⼼ġ, ȭǰ, Ƿ 2016-11-2912 + http://www.stemlab.co.kr + Ư
ñ׳̺260870, ȯ ġ 2017-08-3012- + http://www.signetev.com + 󳲵
ť232830Ʈ ޾Ϻ SI, üνı ̿2016-11-2912ڿ + http://www.secucen.com + Ư
Ǹ223220Ʈ ޾ 2015-07-0912̻ + http://www.gurumcompany.com + ֱ
251280ڿ ߾žళ ü ǰɽǰ2016-10-2512ο + http://www.angiolab.co.kr +
ƽ086460ڿ ߾ü м 2013-07-0112 + http://www.snp-genetics.com + Ư
̺203400ڿ ߾žళ2014-07-2112ſ + http://www.abionbio.com + Ư
ֹ̿̾140610ڿ ߾༺ũ ġ, ġ, ġ2018-09-1012 + http://www.ensolbio.co.kr +
179720Ʈ ޾ް 2013-07-0112̻ + http://www.yelopay.com + Ư
ڽ240340Ÿ ȭǰ Ųμ, ɼǰ, ǰ, Ǿǰ (ȭǰ ODM)2016-04-2112ִ + http://www.interkos.co.kr + õ
233990Ÿ ȭǰ û ġ 2015-12-2912ֿ + http://www.jilgyungyi.com + Ư
ũγؽ215570ڿ ߾CRO (̴DZ)2015-12-2812տ + http://www.cronex.co.kr +
ĸġ̿217950Ǿǰ ޵ ƽ, 2015-11-0512° + http://www.pr-bio.co.kr +
ǵƼ202960Ʈ ޾ǵTV, KM ÷̾2014-08-1112 + http://www.pandora.tv +
BYC001460Ǻ ޸߽, ,//ε Ӵ,о,1975-06-0212 + http://www.byc.co.kr + Ư
HMM011200ػ ۾,,뼱,̳ʼ,ڵ,LNG ؿ1995-10-0512 + http://www.hmm21.com + Ư
JB175330Ÿ ȸ2013-07-1812ȫ + http://www.jbfg.com + ϵ
LSƮ000680ǰ žȭ,Ƿ,ǰ ,/ε Ӵ1973-11-1512ڿ,( ǥ̻) + http://www.lsnetworks.co.kr + 󳲵
SK034730Ÿ ȸ, ý(SI), Ż ,뿪,ű /ű,Ʈ ,2009-11-1112¿, 嵿, ڼ + http://www.sk.co.kr + Ư
000860Ÿ ȭǰ (Ʈ,ī,ų,,ٴϽ),ȷ ,Ǹ1975-11-1212Ȳ,(ڴǥ̻) + http://www.jevisco.com + λ걤
浿009450 ⸧Ϸ,,Ⱦ ¼Ϸ,Ϸ,, ÿ¼,⺸Ϸ,¼Ϸ,¾翭Ϸ ,Ǹ1993-08-3112տȣ + http://www.kdnavien.co.kr +
017040, ȯ ġ ,ġ,ڵȭý,߾Ӱù,ڵ ,Ҹ,1990-09-1412籤, + http://www.kmec.co.kr +
׸ɹĮ083420Ÿ ȭǰ ̿°Ȱ ,2005-10-2012ȭ + http://www.korgc.com + û
ȣȭ011780 ȭй ռ SBR(ƼŸ𿣷),BR(Ÿ𿣷),ռ,BD,ؽ ,Ҹ1988-01-2212, + http://www.kkpc.com + Ư
ѳ004540, ,,ȭ ,1975-06-2512, ȯ + http://www.kleannara.com + Ư
001260 Ǽ,,,ð,뿪/ö 1976-12-2812ٿ + http://www.namkwang.co.kr +
Ȧ000320Ÿ ֻ1973-08-1012ѿ, + http://www.norooholdings.co.kr +
뵿000490Ư ,Ʈ,̾ӱ,δ,Ȯ(޹),뿣 ǰ ,Ǹ1975-06-2712ؽ, + http://www.daedong.co.kr +
Ȧ084690Ÿ ȸ2005-08-1712â, ּ ڴǥ̻ + + Ư
117580 ޾õ2010-12-2412ǥ̻ 迵 +ǥ̻ ߺ + http://www.taegugas.co.kr +
ǰ009320ڵ ǰ ǰ ܵ,պǰ,Ʃ 1989-08-2512ر,ȣ( ǥ) + http://www.dwecc.com + ϵ
â015230ڵ ǰ ǰ ڵ, ǰ(ũũƮ,Ʈũü,Ŀ÷ε,ѷ),,ġ,ǰ,ǰ 1989-07-2512ڱ + http://www.dcf.co.kr + 󳲵
ȭϾ002150, Ͼ 񽺾񼳰,༳,հ,ձ뿪,Ͼ2010-08-1212迵, ڽ¿, ػ + http://www.dohwa.co.kr + Ư
ȭ005190 ȭй ȭչ,ȭǰ(췹ź,,ǥó,Ư,) 1988-07-0112̰漮 + http://www.dschem.co.kr + λ걤
ƿƼ170900Ǿǰ Ƽ, ̵2013-04-0812 (ܵǥ) + http://www.donga.co.kr + Ư
028100 ü ׶ð,,öũƮ,ϼ,豸ü,߰/,ð2009-06-1212 + http://www.dage.co.kr + λ걤
002900Ư ,ʿ,ݼı,öп ,,/Ź ,Ǹ1973-06-2612 + http://www.tym.co.kr + Ư
ϰƮ163560ǰ ǰ, հǰ2012-10-1912ȯ + http://www.drbworld.com + λ걤
ϻ0048901 ö ,ձö,ö,,ð뼱,,,ְ,̾Ƹ ,2005-06-3012, ¹ + http://www.dongil.co.kr + ϵ
0026901 ö PC, 氭, ݼ, 2015-09-2412, , س + http://www.dongil-steel.com +
ο016740ڵ ǰ ǰ Ʈ Ŀ Ʈ 2016-07-2912ȸ, 翭 + http://www.idual.co.kr + Ư
ԵǪ002270ǰ Ŀ ,,ǰ 1973-05-0912 + http://www.lottefoods.co.kr + Ư
𳪸012690Ÿ ǰ ȭ,̿Ƽ ,1988-10-1412ڼ + http://www.monarisa.co.kr + Ư
009200, ,Ʈ, 1990-06-0912̵ + http://www.moorim.co.kr + 󳲵
̷025560, , , Ÿ б ; б PCB,ݵü˻(ݵü׽Ʈڵ鷯),LCD ˻,ӸŰ ,,1996-11-2212 + http://www.mirae.co.kr + û
̷´006800 񽺾ǸŸ,ŹŸ,μ1975-09-3012, + http://www.miraeassetdaewoo.com + Ư
ؾ000890ڿ ַ(,,Ǻ콺,Ű) , 1988-09-2312, + http://www.bohae.co.kr + 󳲵
ȭܵ001820ںǰ ܵ() 1976-06-2612, + http://www.samwha.com +
ź극ũ041650ڵ ǰ ǰ ڵ 극ũ ,극ũе /,/ε Ӵ2004-10-2712ȿ, ڼ + http://www.sangsin.com +
ﵵð017390 ޾ð,޼1995-08-1812ǥ̻ ڱٿ +ǥ̻ ö + http://www.seoulgas.co.kr + Ư
011300 ǰ ,,,ڼ ,Ǹ/Ӵ, 1995-11-1012ڻ + http://www.startex.co.kr +
Ŵ016590, ̿ ,̳ ,1995-12-2112ȫ, ȯ ڴǥ + http://www.dygroup.co.kr +
004080 ǰ žġ(缱ġ,ġ),ֻħ Ҹ,/ε Ӵ1991-02-0812̿ + http://www.shinhung.co.kr + Ư
츶׶ǻƽ015540Ÿ 񽺾ǰ1989-09-0212 + http://www.thelma.co.kr + Ư
̹̿326030ڿ ߾Űȯ ȯ ߽Ű ž 2020-07-0212 + +
003060Ǿǰ Ǿǰ(׻,,帵ũ,ö̼ġ,) ,Ǹ1984-10-1912 + http://www.aprogen-pharm.com + Ư
dz006740, ̿ ,,̳ 1996-07-0312̰ + http://www.yp21.co.kr +
010050Ÿ ձ,Һα,ε1974-09-1112 + http://wooriib.com + ֱ
̿010400ǹ ġ ݵü/÷ ôƮ2018-09-1412ȫ + http://www.woojini.com + Ư
ũ095720ʵ Ÿ /,,Ǹ Ҹ/ε Ӵ/Ż,ǻͿü2007-05-3112 + http://www.wjthinkbig.com +
Ȧ000700ȸ 濵 񽺾ֻ1956-03-0312ۿ + http://www.eusu-holdings.com + Ư
072130ڷó, ȣ, Ÿ ͳ Ű 񽺾Ʈ(ͳ ַ,ASPŻڿ ɸַ ܹ޼) ,2003-07-0112 + http://www.uangel.com +
ȭ008730öƽǰ ,ʸ,,ռ,öƽϹݼǰ 1988-08-3012۳,ŵ + http://www.youlchon.com + Ư
̳214320 2015-07-1712Ȱ + http://www.innocean.com + Ư
350520ε Ӵ ޾ε, , Ÿ, Ӵ2020-08-0506ڿ + http://igisresidencereit.com/ + Ư
ȭ000760Ÿ ž(,л꿰,뿰,,꼺),ȭǰ,ռ, ,1994-04-2912ȫ + http://www.rifa.co.kr + Ư
023810ڵ ǰ ǰ ڵ ̺,Űñ ,2004-09-2112ֿ, ֿ + http://www.infac.com + Ư
ϽŹ003200 ,P/Cȥ,P/Cȥ,ȭ ,1973-05-2312 + http://www.ilshin.co.kr + Ư
020760ݵü ڸǥġ(TFT-LCD) г,LT(ƬźŻƮ),и߱ǰ(ʰп),̾Ƹ ,Ǹ/հǼ2002-01-0912ǥ̻ Ӽ + http://www.iljindisplay.co.kr + ûϵ
006220 ,ܱȯ,Ź1972-12-2812 + http://www.e-jejubank.com + Ưġ
װ089590װ ۾ۼ, ȭۼ2015-11-0612̹ + http://www.jejuair.net + Ưġ
ٴ185750Ǿǰ Ʈ,Ƿο2013-12-0612 + http://www.ckdpharm.com + Ư
Ȧ100250öƽǰ ,濵2008-02-1512ؿ,ӱȣ(ڴǥ) + http://cyholdings.kr + λ걤
õϰ000650 ۾ӹ(μ,44 뼱),ο,â,Ǹ,ε Ӵ1977-06-2312ڵ + http://www.chunilexpress.com + λ걤
üý033250ڵ ǰ ǰ ڵǰ, 1999-08-1106̸, 輺(ڴǥ̻) + http://www.chasys.com + ϵ
ī006380 ȭй īζŽ,Ⱥ 1974-05-2812ǿ + http://www.hcccapro.co.kr + Ư
Ƽ033780 ٴ,,ȫ,ȫǰ ,Ǹ1999-10-0812Baek, Bok-In + http://www.ktng.com +
ڽƽ192820Ÿ ȭǰ ȭǰ2014-04-0712 , ̺ + http://www.cosmax.com +
±003240ȭм ȭǰ(PTA,AN),ȭ, 1975-12-2712ȫ, ( ǥ̻) + http://www.taekwang.co.kr + Ư
¿Ǽ009410 ǼհǼ(,ΰ,,ް,ȯ,ϼ,ϼó)/ε Ӵ,Ÿ1989-11-1312 + http://www.taeyoung.com +
罺̿007630ǰ ߰ڰ,̵,ȣ,,ΰű 1988-10-2412 + http://polusbiopharm.com + õ
dz1031401 öݼ 2008-07-3012, ڿ쵿 + http://www.poongsan.co.kr +
ϳ086790Ÿ Ÿ 2005-12-1212 + http://www.hanafn.com + Ư
ѱ036460 ޾ȭõ ,,,1999-12-1512ä + http://www.kogas.or.kr +
ѱ°015760ڿ,,,¿Ȯ1989-08-1012 + http://www.kepco.co.kr + 󳲵
ѱװ047810װ,ּ ǰ ι (T-50迭, KUH迭, KT-1迭 ), üǰ2011-06-3012ȣ + http://www.koreaaero.com + 󳲵
Ѽ003680깰 óõǰ,ǰ ,,/1989-01-2612ӿ,ȣ(ڴǥ) + http://www.hsep.com + λ걤
Ѽ24Ȧ016450Ǻ Ƿ(Ʈ) ,Ҹ, ,ε Ӵ2000-01-0612赿, 輮ȯ( ǥ̻) + http://www.hansaeyes24.com + Ư
Ȧ003300øƮ, ȸ, ö ǰ ֻ1969-11-2012ȣ, ٽ(ڴǥ) + http://www.hanil.com + Ư
â005110 ǰ žȭ, 1976-06-0112 ȯ + http://www.hanchang.co.kr + λ걤
׸Ǫ005440 Ҹžȭ,˼,,/ε Ӵ1989-08-2212ȫ (ܵ ǥ̻) + http://www.hyundaigreenfood.com +
064350ö ö, Ư߱, 2013-10-3012̿ + http://www.hyundai-rotem.co.kr + 󳲵
010620 Ʈ ڼ,ڰ,ڽ1983-12-2012 + http://www.hmd.co.kr +
ȭ069960 Ҹžȭ2002-11-2512, ȣ, (ڴǥ) + http://home.e-hyundai.com + Ư
ǰ004310Ǿǰ Ÿڽ, ̳, ׳, ̿ȭ̹ 1978-06-2811迵, ̻ + http://www.hyundaipharm.co.kr + û
ջ011760ǰ žڵ,ö,,,÷Ʈ,ǻ,ǰ ,Դ/ڿ(ź,) 1977-12-0112 + http://www.hyundaicorp.co.kr + Ư
ȭ010690ڵ ǰ ǰ ڵǰ(ARM,C/MBR),ڵǰ 1994-01-1412, ȣ + http://www.hwashin.co.kr + ϵ
ͽ069260Ÿ ȭǰ ȭչ,ȭǰ 2002-10-0712 + http://www.huchems.com + Ư
ﱹȭ000540غ1974-12-0512߿ + http://www.insurance.co.kr + Ư
APý265520Ư ÷ 2017-04-0712 + http://www.apsystems.co.kr +
AP211270 ܸ2016-03-0412 + http://www.apsi.co.kr + Ư
OQP078590ڵ ǰ ǰ ڵīƮ2005-10-2712â ܵǥ̻ + http://www.oqp.co.kr + 󳲵
S&K091340ںǰ е췹źƮ2007-07-3012 + http://www.snkpolytec.com +
SFAݵü036540ݵü ݵüŰ(SOP,DIP,QFP)2001-05-0212 + http://www.sts-semi.co.kr + û
THE MIDONG161570 ڽ, ຸý2013-11-1312ļ(HU SHENGYANG) + http://www.the-midong.com + Ư
YTN040300ȭ, , α׷ ޾/ α׷ 2001-09-0412 + http://www.ytn.co.kr + Ư
Ȧ121440ǰ ߰ùķ2011-05-2012ִ + http://company.golfzon.com + Ư
۷ι900070Ÿ ȸ ǰ : IT ȭʺǰ(ũ, Ʈ, )2009-12-2312 + http://www.globalsmtech.com + ̸
ȭǿ036190 ,ö,,2000-12-2612輺,(ڴǥ) + http://www.geumhwa.co.kr + Ư
ڹ308100, Ǻ, Ź ǰ ҸžǷ ȭ2019-06-1012ǿ + http://www.castelbajac.com + Ư
190510ںǰ Ʈ ī޶, Ʈ ī޶2015-11-1212ȭ + http://www.namuga.co.kr +
׿ũ306620Ư μպ2018-10-3112Ȳ + +
ڷ144510׿ Ÿ , 񽺾ġ, ü˻缭, 2016-06-2312ڴ + http://www.gclabcell.com +
̿054050۹ , , (޷), , ȣ, , 2002-04-0212̺ + http://www.nongwoobio.co.kr +
Ʈ270870Ÿ ǰ ݶ, ǵ ̾Ʈ 2018-12-1312 + http://www.newtree.co.kr + Ư
ٳ119860Ʈ ޾ͳݼθ ݺ񱳼, ¶α2011-01-2412ȯ, ¡ + http://www.danawa.com + Ư
ٹɸƼ̵093640ݵü Ƽ̵ݵü2007-10-1912 ö + http://www.tamulm.com + Ư
뵿ƿ0484701 ö , , ̰ 2002-01-1012 (ڴǥ̻) + http://WWW.DAEDONGSTEEL.CO.KR + õ
ҳ007720ǰ žҸ Ŵ1994-01-0612 + http://daemyungcorporation.com +
뺸׳ƽ290670Ÿ ڼŻö, ڷ¼2018-11-0612ذ + http://www.daebo.com +
Ź뷱8ȣ336570 񽺾 μ պ2019-12-1912Ѿ + + Ư
ѱ010170 ̺ 1994-11-0712Ͽ + +
Ȧ298540, Ǻ, Ź ǰ ҸžǷ, ȭ2020-07-2712ڿ + http://www.thenatureholdings.co.kr/ + Ư
Ÿַ263800 ǰ žEMC丮, SPSS, SI2017-08-0312 + http://www.datasolution.kr + Ư
206560ȭ, , α׷ ޾ðȿ(Visual Effect, VFX)2015-12-2212, + http://www.dexterstudios.com + Ư
ġͽ067990ڵ Ǹžڵ2004-12-0312ǿ + http://www.deutschmotors.com + Ư
0051601 ö ö,ǰ1999-06-2512̻ö, 弼(ڴǥ) + http://www.dkis.co.kr + Ư
013120ǹ Ǽް1994-12-2912 + http://www.dongwonapt.co.kr + λ걤
ϱݼ109860ݼ ũѷũο Ʈ , ̵鷯 Ʈ 2009-07-2812 + http://www.dongilmetal.co.kr + ϵ
ȭ025900ǰ PB, MDF, ǥ,µ, âȣ, 1995-08-0712ȫ + http://www.dongwha.co.kr + õ
帲ťƼ203650Ʈ ޾ַ2014-10-1312 + http://www.dreamsecurity.com + Ư
帲۴060570Ÿ ž޴ MP3 Player2003-12-1912̱⿵ + http://www.iriver.co.kr + Ư
217620, 깰, 2015-06-1012̹ + http://www.didimglobal.com + õ
𿣿̸ũ127120ڿ ߾üм(EGIS), üм(DNAGPS)2011-12-2612 + http://www.dnalink.com + Ư
ǿ104460Ϲ ƽ ý(ü̼۽ý)2009-12-2212 + http://www.dypnf.com + Ư
ĸ197140Ʈ ޾ȣַ, ۼ񽺼ַ 2018-09-0712ѽ¿ + http://www.digicaps.com + Ư
Żƽ106520 б ޴ ī޶2012-07-1312 + http://www.digitaloptics.co.kr +
294140ȭм EMI Shield Can, 극 2020-02-2812ȿ + http://www.lemonano.co.kr + ϵ
κƼ108490Ư ַ(κ Ʈ), θƮ κ, κ ÷2018-10-2612 + + Ư
üý071280Ư LCD ̼2003-11-1412ڱȯ + http://www.rorze.co.kr +
038060ݵü LED 2006-08-0812° + http://www.lumens.co.kr +
Ʈδ085370Ƿ Ƿ뷹2006-07-0412Ȳط + http://www.lutronic.com +
058470ںǰ , ݵü 2001-12-1812ä + http://www.leeno.co.kr + λ걤
ũεŻ305090Ƿ ̿ м ý, ޵Į ڵȭ ý2019-06-0512 + http://www.md-best.com +
ũ038290׿ Ÿ , 񽺾DNA Sequencing, Microarray, Genetically Engineered Mouse2000-02-2212̼ + http://www.macrogen.com + Ư
Ŀ093520 ǰ žϸ(Xilinx)޸𸮹ݵü(PLDchip)2007-02-1212ŵö, + http://www.makus.co.kr + Ư
޵Ƴ041920Ƿ ȯڰġ, ڵ (AED)2014-10-0712 + http://www.mediana.co.kr +
Ľ096640ںǰ ġ Ĩ, ġũ , ġŰ 2009-12-1812 + http://www.melfas.com +
ϸ100030Ʈ ޾Sync ַ, Ƽ̵ ַ2010-05-2512 + http://mobileleader.com + Ư
̷ڿ218150 ǰ ǰ 2015-06-1812 + http://www.milaebio.com + Ư
̷۴049950Ư EdgeGrinder2005-01-0412ر + http://www.meerecompany.com +
ٸ064520ݵü ޸ ī, Ʈ ī 2002-12-0412ȿ + http://www.bec.co.kr +
̿Ʈ038460ںǰ M/S ī, IC ī, īǸ2000-06-2212ȣ + http://www.bio-smart.com + Ư
267790Ǻ ͽ 2018-02-0112̻, ȯ + http://www.getbarrel.com + Ư
T&A046310 ̴2002-02-0512б + http://www.bgtna.com +
ŶƩ066410ȭ, , α׷ ޾DVDŸƲ2003-12-1912 + http://www.towin-global.com + Ư
Ŀ006910 ݼǰ, ũ ߻ ۹1994-09-0712Ȳ + http://www.bosungpower.co.kr + ûϵ
̿251630Ư LCD/OLED ˻2017-07-1312 + http://www.v-one.co.kr +
Ƽ018290ǻ ֺġ ̳ʸ1994-09-0712ö, (ǥ̻) + http://www.gmp.co.kr +
񾾿200780Ǿǰ , ȯ, ׻, Ÿó2014-12-1512ȫ + http://www.bcwp.co.kr +
Ʈ141000Ư AMOLED 2012-05-0412 + http://www.viatrontech.com +
072950ںǰ ǿ LED , LED , ü2012-03-2112 + http://www.vissem.com +
̾2ȣ329560 񽺾μպ2019-08-3012⵿ + + Ư
δƮ101000Ư ڿ ũ,ڱǰ,ǰ,ö /ö /ε Ӵ2009-11-0612赿 + http://www.dongnam-crane.co.kr + 󳲵
294630Ÿ 2020-02-2012 + http://www.i-sunam.com +
043710Ÿ ž ֺ 2002-07-1112 + http://www.seouleaguer.net + Ư
018680Ǿǰ ,İ,İ, ũ 2000-08-1812 + http://www.seoulpharma.com + ûϵ
189860, ȯ ġ , ±, 2014-12-2412Ѽ + http://www.sjem.co.kr +
Ǽ035890ǹ Ǽ, , εӴ1999-12-2412 + http://www.seohee.co.kr +
0146201 ö 2001-01-1112 + http://www.skbend.com + λ걤
053060ڵ ǰ ǰ Ʈ, 2001-08-1712 + http://www.saedong.co.kr + λ걤
039310 Ÿ ຸ 񽺾2000-06-0912õ,õ + http://www.sejoong.com + Ư
Ʈ̿051980öƽǰ PVC2001-07-3112̰ + http://www.jooanglivingtech.com +
ֺ극Ȧ036830Ÿ ȭǰ ݵü,÷,2 ȭǰ2000-01-1812 + http://soulbrain.co.kr +
Ʈ轺304100Ʈ ޾ΰ Ʈ2020-07-2312̰ + http://www.saltlux.com/ + Ư
Ʈ230980Ʈ ޾μ պ2016-03-0212ȣ + +
̵317770ںǰ ν , ַ2019-08-0112ں + http://www.suprema-id.com +
Ž002800Ǿǰ Ľ (ŽĽ Ʒ )2017-02-2812ѱ,̺(ڴǥ) + http://www.sinsin.com + Ưġ
ſ6ȣ344050 񽺾μ2020-02-1212۵ + + Ư
012790Ǿǰ öŸ1999-08-1312ȫ + http://www.sinilpharm.com + ûϵ
̸ƽ160980Ư ̼ġ(Cluster Tool, EFEM, LPM )2015-06-1712, ֿ (ڴǥ) + http://www.cymechs.com +
208640Ʈ ޾μպ2014-12-2912ȫ + +
򸮵050890 ̵߰,DMB߰2005-07-0812, ̽ (ڴǥ̻) + http://www.solid.co.kr +
̿222080Ư 2 2015-09-0212 + http://www.cisro.co.kr +
297090Ϲ dz¿ ȸ, ȸ2019-11-2112, 漺 + http://www.cs-bearing.co.kr + 󳲵
ƳƼ025980Ϲ Ȱ ڽü Ʈ  о1996-01-0612̸ + http://www.ananti.kr + ûϵ
ƹ083930Ư ǵ÷2005-10-1112 + http://www.avaco.co.kr +
ƽƮ067390װ,ּ ǰ װ ǰ ü 2014-12-2412 + http://www.astk.co.kr + 󳲵
̽ũ289010, Ÿ μ⹰ Ǿ̽ũȨ2019-07-1112 + http://www.i-screamedu.co.kr + Ư
119830׿ Ÿ , 񽺾޸ ݵü ׽Ʈ2010-10-2612 + http://www.iteksemi.com +
Ƽݵü084850ںǰ ͸ ȣȸ2019-11-0712 + + ûϵ
˷̽297570 ȵ̵ OTT Ƽ̵ ̽2018-07-2012 + http://www.aloys.co.kr +
030960μ μ ̾1996-10-2406 + http://www.yangjisa.com +
042110 ڷ MOTOR TIMER2000-07-1312ȣ + http://www.sscd.co.kr +
069510 Ŀ Ŀý2003-11-1412ο + http://www.estec.co.kr + 󳲵
050760öƽǰ ſ Ʈ2002-05-1612 + http://www.spolytech.com + ûϵ
ǽý۽317830Ư Ʈ κ2019-08-1412ɻ, ȿ + http://www.spsystems.co.kr + 󳲵
̵ũ200710ݵü ֹ ݵü2014-12-1612ؼ + http://www.adtek.co.kr +
ġ067630, Ͼ 񽺾ESCO , 2008-11-2512, (ڴǥ) + http://www.hlb-ls.com +
ġĿ043220Ư Damper, ¼ Busway2001-07-0312â, / ڴǥ̻ + http://www.hlbpower.com + Ư
ġ230240 2015-12-1612 + http://hfrnet.com +
̿950130Ƿǰ Ÿ Ǿ ǰ 󸮾 ŰƮ(RDT), HIV ŰƮ(RDT)2013-05-3012ֿȣ + http://www.accessbio.net + ̱
ġ16ȣ353190 񽺾 2020-06-1712ü + + Ư
ؾ̿290650Ǿǰ ü(Ǻ, , )2018-11-0112ȯö + http://www.lncbio.co.kr +
ؿ066970 TFT-LCD BLU(Back Light Unit)2003-01-0212ȫ + http://www.landf.co.kr +
Ƽ170920 ȭй FPD(LCD/OLED) ݵü ڸ2013-10-0812ȣ + http://www.l-tech.co.kr +
𿡽143540Ư OLED/LCD ÷ ˻2014-10-2912ڱݼ + http://www.ywdsp.com + û
dz036560Ϲ , , , 1999-12-2812â, Ѽ(ڴǥ) + http://www.yppc.co.kr + Ư
ũ250930öƽǰ μպ2016-09-2912 + +
Ʈ065500ڵ ǰ ǰ Ͽ¡, ̳ʺ2002-09-1912, ڿ + http://www.orientpi.co.kr + ϵ
039200Ǿǰ ̽,ǰǰ2007-01-1712, ¿ + http://www.oscotec.com +
Ľ173130ǻ α׷, ý Ʈũ 2018-08-2412 + http://www.opasnet.co.kr/ + Ư
ø226950ڿ ߾siRNA ž 2018-07-1812̵ + http://www.olixpharma.com +
ȴϽý057540, , , Ÿ б ; б ڽ·,,ݰħý2007-09-1912 + http://www.omnisystem.co.kr +
佺ڸ079000öƽǰ μ(纯)2005-11-1512۰ + http://www.watos.com + 󳲵
215360ڵ ǰ ǰ ACTUATOR 2015-05-0612 + http://www.woory.com +
츮̾ؿ153490ݵü LED Ű2013-02-0512ǰȯ + http://www.wooreeenl.co.kr +
046940 ü 2002-06-1812 + http://www.woowonerd.com + Ư
038620 Ҹžͳ 2000-05-0412ȯ + http://www.wizit.com + Ư
097800ݵü ݵü Ű¡ ׽Ʈ2013-03-0712ѱ + http://www.winpac.co.kr +
ɾ032620Ʈ ޾ǻ,,̼Ҹ 1997-05-0212̻ ǥ̻ + http://www.ubcare.co.kr + Ư
Ÿ3ȣ287410 񽺾μպ2018-05-0812ȯ + + Ư
ؾ056090Ƿ ܰ ü Ƿ2015-11-1212ڱ + http://www.youic.com +
321260 񽺾պ2019-05-3112 + + Ư
̳Ʈ302430Ư ̰˻ 2018-12-1212غ + http://www.innometry.com +
̳׶246960Ƿǰ Ÿ Ǿ ǰ Ƿ, 2019-02-0112̹ + http://www.innotherapy.com + Ư
̷164060Ƿ Ƿ2020-08-0612 + http://www.ilooda.com +
̸ƽþ036260ȭ, , α׷ ޾ ŴƮ1999-12-1012赿, Ź( ǥ̻) + http://www.wellmadestarment.com + Ư
̺Ʈ̾Ƚ1ȣ323210 񽺾μպ2019-07-1512ȫö + + Ư
̾067010ǻ α׷, ý üͿ뱳ȯý,뱳ȯý2007-12-1803س + + Ư
̿101360Ÿ ȭǰ ڵ Ⱑ ˸ ˸Žý2020-07-3012ο + http://www.endss.com + ûϵ
̿ũн039030Ư Ŀ 2000-08-2412Ե,(ڴǥ̻) + http://www.eotechnics.com +
ͷ119610Ƿ Ʈ(Ʈ, ̷, ϵ巻 )2010-07-2812ö + http://interojo.com +
Ʈθ޵150840Ƿ ĸð, ȸ ð2013-12-1912뼮, + http://www.intromedic.co.kr + Ư
ȭ101930 Ʈ ڿǰ2010-10-2212 + http://ihpre.co.kr + 󳲵
ڿȯ043910ȯ ȭ η, ٰĻ,2005-11-1812̺ + http://www.e-nne.co.kr + û
ְ022220öƽǰ PB,PBᱸ2006-04-1112Ȳ + http://www.akrmt.co.kr + ûϵ
ؽ095700ڿ ߾üմܹ ġ ġ Ű2009-09-1512ö + http://genexine.com +
123330Ÿ ȭǰ ̵ΰ ũ , Ÿȭǰ2011-08-0312öȫ + http://genic21.com +
̺̿054950Ϲ ڵ ,з ý2006-06-0712̿ + http://www.myjvm.co.kr +
̿126880Ϲ 2011-01-3112 + http://www.jnkheaters.co.kr + Ư
ũ뽺038010 ݼǰ, ũ ߻ DECK PKATE2000-01-1112ֿ + + ϵ
׸216080Ƿǰ Ÿ Ǿ ǰ ˷л ʷ(ü), Ǻΰ Ƿ, ý 2019-11-1412 + http://www.jetema.com +
߾ӿ054180 Ʈ XML/SGML ǰ ַ2001-10-1612 + http://www.megabion.co.kr + Ư
053050 ޾ð2001-10-1112 + http://www.yesgse.com + 󳲵
Ŀӽ111820Ÿ 񽺾B2B ڰ, B2B 2010-06-1812 + http://www.mp1.co.kr + Ư
007370Ǿǰ Һγ, Ƽ2000-07-2712 + http://www.jinyangpharm.co.kr + Ư
̿085660 Ǿ๰ ġ , 2005-12-2712 (ܵǥ) + http://www.chabio.com + Ư
õ311690ڿ ߾ ÷, ũι̿ м 2019-12-2612õ + http://www.chunlab.com + Ư
ɾ214370 Ǿ๰ , ̸̿ƽŸ̵ ȸ, , ٵ ڽ޽Ƽ ǰ2015-11-1712 + http://www.caregen.co.kr +
̸043290Ư FPD, ݵü ˻ ̿/Ƿܱ, Lab м2011-10-2512 + +
̿039420 žEC/EDI2002-03-1212, ( ǥ̻) + http://www.klnet.co.kr + Ư
̿032500 RF ǰ ߰2000-03-2112 + http://www.kmwinc.com +
̿4ȣ347140Ÿ Ÿ񽺾2020-03-2412 + + Ư
Ƽ054410Ÿ ݼ ǰ Vacuum Treatment, Plasma Surface Treatment2002-04-2512ؿ + http://www.kpt4u.com +
ڷ104540Ƿ ΰ, ΰ 2013-03-0512,,( ǥ̻) + http://www.corentec.com + û
ڸƳ027050Ÿ ȭǰ ȭǰ1999-12-1012м + http://www.coreana.co.kr + û
ڽƽƼ222040Ÿ ǰ ǰɽǰ2015-12-1612 + http://www.nutribiotech.co.kr + Ư
ڿƼ950160 Ǿ๰ ġ2017-11-0612빮, Ѽ + http://tissuegene.com + ̱
015710 1997-09-3012 + http://www.kocom.com + Ư
ť066310ݵü ̿(LaserDiode)2006-11-2412û + http://www.qsilaser.com + û
ũ114120ںǰ ƼƮе, LED÷ø, PL Lens2010-07-2112Ȱ + http://crucialtec.com +
ũؾ110790Ǻ 2018-10-0112 + http://www.creas.co.kr + Ư
Ŭý214150Ƿ ̿Ƿ2015-04-0312 + http://classys.co.kr + Ư
׽095610Ư ݵü(ȭ)2008-05-2012ּ, ȣ ( ǥ̻) + +
ڷĨ054450ݵü й̵μ,߽ǥĨ2004-12-1012 + http://www.telechips.com + Ư
ڷʵ091440 2008-02-0112ڳ + http://www.telefield.com +
108230Ư ǵ÷ ڵȭ2009-09-1512ȯ + http://toptec.co.kr + ϵ
Ƽ033830ڷ ۾ڷ ,ȭ,/, ,2010-11-2912 + http://www.tbc.co.kr +
Ƽ÷081150Ÿ ݼ ǰ ٷ,(ǰ) ,2009-04-2312 + http://www.tplex.co.kr +
ij046210Ƿǰ Ÿ Ǿ ǰ Ƿǰ Ÿ Ǿ ǰ 2000-08-1612 + http://www.panagene.com +
̿ũ170790 ADC( лġ), Ƚġ, ȭ2013-08-0112ö + http://www.piolink.com + Ư
Ƽؾ016670Ÿ žh/w,s/w1993-04-2112 + http://www.pobis.co.kr + Ư
ÿ189690Ʈ ޾ Ʈ ַ(OZ-Report )2015-02-1106ڹ̰ + http://www.forcs.com + Ư
Ƽ141020 Ҹžڽ2013-01-2912 + http://www.fortis.co.kr +
Ǫ094940ǻ ֺġ ڵȭ,ڵȭ,Ưܸý2007-09-1412ö + http://www.puloon.co.kr + Ư
ǻ195440Ʈ ޾ȭַ 2016-12-2112ȫ + http://www.fusiondata.co.kr + Ư
ĽƮ035200öƽǰ ðǼ öƽ 2002-01-1512 + http://www.plumbfast.co.kr +
ø300080ڷó, ȣ, Ÿ ͳ Ű 񽺾 Ǹ2019-07-1712 + http://www.flitto.com + Ư
006140Ƿ EMS Business(Ƿ)1993-12-0712 + http://www.pjems.co.kr +
ʷνýコɾ057880, Ǻ, Ź ǰ Ҹžڽ(ۼű)2003-12-2912ȯ + http://philosyshealthcare.co.kr +
ϸ136480, ó, 谡ǰ2011-05-0212ȫ, ڱ濬, (ڴǥ) + + ϵ
̷ڸ0130301 ö 1989-12-1512ް, âȯ ڴǥ̻ + http://www.hy-lok.com + λ걤
̺ý126700 б ī޶ ˻ 2010-09-1012 + http://www.hyvision.co.kr +
066130 ĵ, Ʈ 2003-02-1112 + http://www.haatz.com +
ѱ034950Ÿ 񽺾ſ, , ַ2002-02-0712 + http://www.korearatings.com + Ư
ѱ039740Ÿ ž׷, ڷý2000-07-0612 + http://www.kies.co.kr +
ѳƮ052600 žݼ, 2001-07-1012 + http://www.hannet.net + Ư
ѶIMS092460 Ʈ ڵý,ڵ溸ý2007-05-2212, 迵 + http://www.hanlalevel.co.kr + λ걤
Ѿ̿045100, Ͼ 񽺾ݵü2000-08-3112, + http://www.hanyangkorea.com +
066110ǻ ֺġ OPC Drum2002-07-1612Ѽ + http://www.baiksanopc.co.kr + Ưġ
ؼ034810ε Ӵ ޾ü 뿪 ε Ӵ1999-04-1612ֿ + http://www.haesungind.co.kr + Ư
ؼƽ076610 б ޴ ī޶2013-11-0612, 缱(ڴǥ̻) + http://www.hso.co.kr +
008800Ÿ ǰ ڱ1993-09-0312ȫ + http://www.haengnam.co.kr + 󳲵
ȨŸȦ060560Ÿ ž,2002-07-1112 + http://www.home-center.co.kr +
238490Ư OLED Mask , OLED Mask ˻ 2017-07-2012ȯ + http://www.hims.co.kr + õ
TSƮ284610Ÿ ȭǰ Ż Ǫ ɾ ǰ 2017-12-2212 + http://www.talmo.com + Ư
ǻ076340 ü ߰, ؼ 2015-05-1812̱, ̱(ڴǥ) + http://www.gwan-ak.co.kr + Ư
Ʈ288490Ʈ ޾üַ(NSƮ, NS״Ͻ, NS౸, NS¸ )2018-11-2312ȣ + http://www.narasoft.com + Ư
̵帲348840ȭ, , α׷ ޾ ȭ2020-08-1812 + http://www.daydream.kr + Ư
θũ227420Ÿ ž1) ũ Ҹž 2) R&D2016-12-2812赿 + http://www.dobumask.asia + Ư
ũ162120Ÿ ݵü ÷ ˻ ˻ǰ2017-07-2512 + http://www.luken.co.kr +
޵޸ɾ236340ڿ ߾M-CHECK (κ )2016-01-2612ŵ + http://www.medizencare.com + Ư
̿ھ216400ڿ ߾CRO(м//ӻ) , ü м ü мǰ 2015-06-2912Ȳ¿ + http://www.bio-core.com + Ư
258250Ʈ ޾C-Manager, LabBio+, S-Keeper2016-12-1312ȸ + http://cellgentek.co.kr + ûϵ
̾224020öƽǰ öƽ ʸ2016-07-2512 + http://skcs.co.kr +
207490 ġ LEDġ 2018-11-2812 + http://www.apexint.co.kr + ϵ
238170ռ öƽ ʸ2019-12-2612 + http://www.nsmcc.com +
̿278380Ƿǰ Ÿ Ǿ ǰ Ƿ(âǺ)2019-06-0312 + http://www.wonbiogen.co.kr + ϵ
216280Ƿ 2015-04-2912, + http://www.wtlaser.com +
̳344860Ÿ ȭǰ Żɾǰ( ) Ǻɾǰ(Dr.޵ )2020-04-2712̱ + http://www.innogene.com + Ư
コɾ299480Ÿ ǰ 2018-06-2912 + http://www.hannahpad.com +
ڼ189350 ſ 2013-12-2412ġ, ְ + http://coset.com + ֱ
199800ڿ ߾ڰ (ü ) ̸ ̿ ڼġ, ΰġ , ۹ 2014-06-2512迵ȣ, ̺ȭ( ǥ̻) + http://www.toolgen.com + Ư
÷λ222670ڿ ߾ġ,DNA׶2015-07-2812ϰ + http://www.plsdna.com + Ư
ǿġũ239890 ȭй OLEDϼü, OLED߰ü, Pd˸2016-08-1612 + http://www.phtech.co.kr +
ѱ̶Ŭû331660Ÿ ȭǰ 뽺, Ϳ 2019-10-2812ȣ + http://www.kmpc.co.kr +
޺212310Ƿ ô߿ öƮ 2016-07-2612, 㼺(ڴǥ) + http://huvexel.com +
+ + \ No newline at end of file diff --git a/stockpredictor/analysis/Analyzer.py b/stockpredictor/analysis/Analyzer.py new file mode 100644 index 0000000..8ac6979 --- /dev/null +++ b/stockpredictor/analysis/Analyzer.py @@ -0,0 +1,534 @@ +import json +import os +import shutil +from stockpredictor.analysis.Common import Common +from stockpredictor.analysis.MACD import MACD +from stockpredictor.analysis.RSI import RSI +from stockpredictor.analysis.Stochastic import Stochastic +from stockpredictor.analysis.IchimokuCloud import IchimokuCloud +import matplotlib.pyplot as plt +import datetime +import sqlite3 +from datetime import datetime + +from matplotlib import rc +rc('font', family='AppleGothic') +plt.rcParams['axes.unicode_minus'] = False + +import pandas as pd +import plotly.graph_objs as go +from plotly import tools, subplots +import plotly.io as po + +class Analyzer: + tableName = 'stock' + PROJECT_HOME = None + + stocks = None + candidate = None + + macd = None + rsi = None + stochastic = None + ichimokuCloud = None + + common = None + inFileName = None + fnguideFileName = None + + fnguide = {} + + def __init__(self, PROJECT_HOME, inFileName, fnguideFileName): + self.PROJECT_HOME = PROJECT_HOME + self.inFileName = inFileName + self.fnguideFileName = fnguideFileName + + self.stocks = [] + self.candidate = [] + + self.common = Common() + + self.macd = MACD() + self.rsi = RSI() + self.stochastic = Stochastic() + self.ichimokuCloud = IchimokuCloud() + + self.readFnguide() + return + + def readFnguide(self): + conn = sqlite3.connect(self.fnguideFileName) + cursor = conn.cursor() + + today = datetime.today() + year1 = str(today.year - 1) + ".12.01" + year2 = str(today.year - 2) + ".12.01" + year3 = str(today.year - 3) + ".12.01" + + rowid = 1 + cursor.execute('SELECT * FROM fnguide WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + data = json.loads(result[2]) + self.fnguide[result[0]] = True + if (year1 in data): + if (data[year1]['영업이익'] > 0 and data[year1]['당기순이익'] > 0): + self.fnguide[result[0]] = True + if (year2 in data): + if (data[year2]['영업이익'] > 0 and data[year2]['당기순이익'] > 0): + self.fnguide[result[0]] = True + if (year3 in data): + if (data[year3]['영업이익'] > 0 and data[year3]['당기순이익'] > 0): + self.fnguide[result[0]] = True + else: + self.fnguide[result[0]] = False + else: + if (data[year1]['영업이익'] > data[year2]['영업이익']): + self.fnguide[result[0]] = True + else: + self.fnguide[result[0]] = False + else: + self.fnguide[result[0]] = False + else: + self.fnguide[result[0]] = False + + rowid += 1 + cursor.execute('SELECT * FROM fnguide WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + cursor.close() + conn.close() + return + + def draw(self, stock): + + last_index = self.get_last_index(stock) + if last_index > 300: + index = 300 # 최대 300일치 그래프 확인 + df_stock = pd.DataFrame(stock["PRICE"][len(stock["PRICE"]) - index:]) + df_macd = pd.DataFrame(stock["MACD"][len(stock["MACD"]) - index:last_index+1]) + df_stochastic = pd.DataFrame(stock["STOCHASTIC"][len(stock["STOCHASTIC"]) - index:last_index+1]) + df_rsi = pd.DataFrame(stock["RSI"][len(stock["RSI"]) - index:last_index+1]) + df_ichimoku = pd.DataFrame(stock["ICHIMOKU"][len(stock["ICHIMOKU"]) - index:]) + else: + index = last_index + df_stock = pd.DataFrame(stock["PRICE"][:index+1]) + df_macd = pd.DataFrame(stock["MACD"][:index+1]) + df_stochastic = pd.DataFrame(stock["STOCHASTIC"][:index+1]) + df_ichimoku = pd.DataFrame(stock["ICHIMOKU"][:index+1]) + df_rsi = pd.DataFrame(stock["RSI"][:index+1]) + + # general + volume = go.Bar(x=df_stock.DATE, y=df_stock['volume'], name="volume") + volume_data = [volume] + + leadingSpan1 = go.Scatter(x=df_ichimoku.DATE, y=df_ichimoku['leadingSpan1'], name="선행스팬", line_color='#8B4513') + leadingSpan2 = go.Scatter(x=df_ichimoku.DATE, y=df_ichimoku['leadingSpan2'], name="후행스팬", line_color='#4169E1') + cnadle = go.Candlestick(x=df_stock.DATE, open=df_stock.open, high=df_stock.high, low=df_stock.low, close=df_stock.close, increasing_line_color= 'red', decreasing_line_color= 'blue') + ichimokuCloud_data = [leadingSpan1, leadingSpan2, cnadle] + + # macd + macd = go.Scatter(x=df_macd.DATE, y=df_macd['macd'], name="MACD", line_color='#8B4513') + macd_signal = go.Scatter(x=df_macd.DATE, y=df_macd['macds'], name="MACD Signal", line_color='#4169E1') + oscillator = go.Bar(x=df_macd.DATE, y=df_macd['macdo'], name="oscillator") + macd_data = [macd, macd_signal, oscillator] + + # stochastic + slow_k = go.Scatter(x=df_stochastic.DATE, y=df_stochastic['slow_k'], name="Slow%K", line_color='#8B4513') + slow_d = go.Scatter(x=df_stochastic.DATE, y=df_stochastic['slow_d'], name="Slow%D", line_color='#4169E1') + stochastic_data = [slow_k, slow_d] + + # rsi + rsi = go.Scatter(x=df_macd.DATE, y=df_rsi['rsi'], name="RSI", line_color='#8B4513') + rsi_signal = go.Scatter(x=df_macd.DATE, y=df_rsi['rsis'], name="RSI Signal", line_color='#4169E1') + rsi_data = [rsi, rsi_signal] + + fig = subplots.make_subplots(rows=5, cols=1, subplot_titles=('MACD', 'Stochastic', 'RSI', '거래량', '일목균형표')) + + for trace in macd_data: + fig.append_trace(trace, 1, 1) + for trace in stochastic_data: + fig.append_trace(trace, 2, 1) + for trace in rsi_data: + fig.append_trace(trace, 3, 1) + for trace in volume_data: + fig.append_trace(trace, 4, 1) + for trace in ichimokuCloud_data: + fig.append_trace(trace, 5, 1) + + fig.update_layout(height=2000) + + return fig + + def get_last_index(self, stock): + for i in range(0, len(stock['PRICE'])): + if (stock['PRICE'][i]['close'] == 0 and stock['PRICE'][i]['open'] == 0 and stock['PRICE'][i]['volume'] == 0): + return i-1 + return len(stock['PRICE']) - 1 + + def analyzeMACD(self): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + # 기존 분석 데이터를 모두 지움 + cursor.execute('update ' + self.tableName + ' set MACD = ""') + + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2])} + results = self.macd.analyze(stock) + text = json.dumps(results, ensure_ascii=False) + cursor.execute("UPDATE " + self.tableName + " SET MACD=? WHERE CODE=?", (text, stock["CODE"])) + + print("#analyzeMACD", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + conn.commit() + cursor.close() + conn.close() + + return + + def analyzeRSI(self): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + # 기존 분석 데이터를 모두 지움 + cursor.execute('update ' + self.tableName + ' set RSI = ""') + + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + prices = json.loads(result[2]) + for price in prices: + del price['diff'] + stock = {"CODE": result[0], "NAME": result[1], "PRICE": prices} + results = self.rsi.analyze(stock) + text = json.dumps(results, ensure_ascii=False) + cursor.execute("UPDATE " + self.tableName + " SET RSI=? WHERE CODE=?", (text, stock["CODE"])) + + print("#analyzeRSI", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + conn.commit() + cursor.close() + conn.close() + + return + + def analyzeStochastic(self): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + # 기존 분석 데이터를 모두 지움 + cursor.execute('update ' + self.tableName + ' set STOCHASTIC = ""') + + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2])} + results = self.stochastic.analyze(stock) + text = json.dumps(results, ensure_ascii=False) + cursor.execute("UPDATE " + self.tableName + " SET STOCHASTIC=? WHERE CODE=?", (text, stock["CODE"])) + + print("#analyzeStochastic", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + conn.commit() + cursor.close() + conn.close() + return + + def analyzeIchimokuCloud(self): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + # 기존 분석 데이터를 모두 지움 + cursor.execute('update ' + self.tableName + ' set ICHIMOKU = ""') + + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2])} + results = self.ichimokuCloud.analyze(stock) + text = json.dumps(results, ensure_ascii=False) + cursor.execute("UPDATE " + self.tableName + " SET ICHIMOKU=? WHERE CODE=?", (text, stock["CODE"])) + + print("#analyzeIchimokuCloud", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + conn.commit() + cursor.close() + conn.close() + return + + def analyzeFinalScore(self, last_index, STOCK, MACD, STOCHASTIC, ICHIMOKU, RSI): + """ + [매도] + 1. MACD + 1) MACD가 시그널설을 하향 돌파하면 매도한다. + 2) MACD가 기준선 (0) 아래에 있는 한 주가는 하향추세이거나 또는 상승하지 않는다. + 3) 시그널 추세가 하향인 한 매수 신호가 나올 때까지 주식을 보유하지 않는다. + 4) 하락형 다이버전스가 발생하면 적극 매도를 검토한다. + + 2. Stochasic: %K선이 %D선을 하향 돌파하면 매도 신호로 보되 다음 사항들이 일치하면 매도한다. + 1) 스토캐스틱 지표가 하락추세를 보이고, 50 이하에 있어야 한다. + 2) 스토캐스틱 지표가 고점이 낮아지는 하락파동에 있어야 한다. + 3) 주가가 5일 또는 20일 이동 평균선 아래에 있어야 한다. + 4) MACD 지표가 하락으로 전환하거나 또는 최소한 상승을 멈추어야 한다. + 5) 하락형 다이버전스가 발생하면 매도를 검토한다. + + 3. rsi + 1) rsi가 하향이고 70이하로 떨어지면 매도, + 2) rsi가 하향이고 50이하로 떨어지면 매도, + 3) rsi가 하향이고 30이하로 떨어지면 단기매도, + + [매수] + 1. MACD + 1) MACD가 시그널설을 상향 돌파하면 매수한다. + 2) MACD가 기준선 (0) 위에 있는 한 주가는 상승추세이거나 또는 하락하지 않는다. + 3) 시그널 추세가 상승하는 한 매도 신호가 나올 때까지 주식을 보유한다. + 4) 상승형 다이버전스가 발생하면 적극 매수를 검토한다. + + 2. Stochasic: %K선이 %D선을 상향 돌파하면 매수 신호로 보되 다음 사항들이 일치하면 매수한다. + 1) 스토캐스틱 지표가 상승추세를 보이고, 50 이상에 있어야 한다. + 2) 스토캐스틱 지표가 저점을 높이는 상승파동에 있어야 한다. + 3) 주가가 5일 또는 20일 이동 평균선 위에 있어야 한다. + 4) MACD 지표가 상승으로 전환하거나 또는 최소한 하락을 멈추어야 한다. + 5) 상승형 다이버전스가 발생하면 매수를 검토한다. + + 3. rsi + 1) 상향이고 30을 돌파하면 매수, + 2) rsi가 상향이고 40을 돌파하면 매수, + 3) rsi가 상향이고 70을 돌파하면 단기매수, + """ + + i = last_index + + # 매수금액을 구 + # 이전 3일 동안의 어제종가-오늘저가의 평균을 구함 --> (종가-시가)/3 + # 그래서 오늘 종가에 구한 평균값을 더해서 내일 종목을 매수함 + buy_price = 0 + count = 0 + for idx in range(i, i-5, -1): + if idx-1 < 0: + break + buy_price += STOCK[idx-1]['close'] - STOCK[idx]['low'] + count += 1 + if count == 0: + buy_price = STOCK[i]['close'] + else: + buy_price = round(STOCK[i]['close'] - (buy_price/count)) + + stochastic_score = self.common.getStochasticScore(STOCHASTIC, i) + """ + if STOCK[i]['volume'] > 10000: + if MACD[i - 1]['macd'] < MACD[i]['macd']: + if MACD[i - 1]['macd'] < MACD[i - 1]['macds'] and MACD[i]['macd'] > MACD[i]['macds']: + return True,buy_price, stochastic_score + + if stochastic_score > 0: + return True, buy_price, stochastic_score + """ + if STOCHASTIC[i]['slow_k'] < 10 and self.common.checkLongYangBongAfterUmBong(STOCK, i): + return 'STOCHASTIC_YANGBONG', buy_price + if STOCHASTIC[i]['slow_k'] < 10: + return 'STOCHASTIC', buy_price + if self.common.checkLongYangBongAfterUmBong(STOCK, i): + return 'YANGBONG', buy_price + + return "", buy_price + + def analyzeToFile(self, outFileName): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + outfp = open(outFileName, "w", encoding="utf-8") + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2])} + macd = json.loads(result[3]) + stochastic = json.loads(result[4]) + ichimokuCloud = json.loads(result[5]) + rsi = json.loads(result[6]) + + last_index = self.get_last_index(stock) + lastStock = stock['PRICE'] + + state, buy_price = self.analyzeFinalScore(last_index, lastStock, macd, stochastic, ichimokuCloud, rsi) + if state != "": + # self.macd.draw(stock) + print(stock['CODE'], stock['NAME'], str(buy_price), stochastic[last_index]['slow_k'], macd[last_index]['macd'], rsi[last_index]['rsi_buy'], ichimokuCloud[last_index]['ichimoku_buy']) + outfp.write("%s\t%s\t%s\t%d\t%s\t%s\t%s\n"%(stock['CODE'], stock['NAME'], str(buy_price), stochastic[last_index]['slow_k'], rsi[last_index]['rsi_buy'], macd[last_index]['macd'], ichimokuCloud[last_index]['ichimoku_buy'])) + + print("#file", rowid, stock['NAME']) + + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + cursor.close() + conn.close() + outfp.close() + + return + + # 그래프 출력 + def analyzeToHtml(self, outPath): + tmp_path = outPath + "/tmp" + if os.path.isdir(tmp_path): + os.rmdir(tmp_path) + os.mkdir(tmp_path) + + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + item_code = result[0] + item_name = result[1] + """ + if (item_code in self.fnguide and not self.fnguide[item_code]): + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + continue + """ + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2]), "MACD": json.loads(result[3]), "STOCHASTIC": json.loads(result[4]), "ICHIMOKU": json.loads(result[5]), "RSI": json.loads(result[6])} + + last_index = self.get_last_index(stock) + STOCK = stock['PRICE'] + MACD = stock['MACD'] + STOCHASTIC = stock['STOCHASTIC'] + ICHIMOKU = stock['ICHIMOKU'] + RSI = stock['RSI'] + + state, buy_price = self.analyzeFinalScore(last_index, STOCK, MACD, STOCHASTIC, ICHIMOKU, RSI) + stochastic_score = STOCHASTIC[last_index]['slow_k'] + macd_score = MACD[last_index]['macd'] + rsi_score = RSI[last_index]['rsi'] + ichimoku_score = ICHIMOKU[last_index]['ichimoku_buy'] + + if state != "": + fig = self.draw(stock) + title = "%s (%s), %s, buy_price (%d), stochastic(%.3f), rsi(%.3f), macd(%.3f), ichimoku(%d)) 차트" % (item_name, item_code, state, buy_price, stochastic_score, rsi_score, macd_score, ichimoku_score) + fig['layout'].update(title=title) + fileName = "%s/%s_%.3f_%.3f_%.3f_%d_%s.html" % (outPath, state, stochastic_score, rsi_score, macd_score, ichimoku_score, item_name.replace(" ", "")) + po.write_html(fig, file=fileName, auto_open=False) + else: + if RSI[last_index]['rsi_buy'] == 1 and STOCK[last_index]['volume'] > 10000: + fig = self.draw(stock) + title = "%s (%s) buy_price (%d), stochastic(%.3f), rsi(%.3f), macd(%.3f), ichimoku(%d)) 차트"%(item_name, item_code, buy_price, stochastic_score, rsi_score, macd_score, ichimoku_score) + fig['layout'].update(title=title) + fileName = "%s/%.3f_%.3f_%.3f_%d_%s.html"%(tmp_path, stochastic_score, rsi_score, macd_score, ichimoku_score, item_name.replace(" ", "")) + po.write_html(fig, file=fileName, auto_open=False) + + print ("#html", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + cursor.close() + conn.close() + return + + def analyze(self): + conn = sqlite3.connect(self.inFileName) + cursor = conn.cursor() + + # 기존 분석 데이터를 모두 지움 + cursor.execute('update ' + self.tableName + ' set ICHIMOKU = "", MACD = "", STOCHASTIC = "", RSI = ""') + + rowid = 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + stock = {"CODE": result[0], "NAME": result[1], "PRICE": json.loads(result[2])} + + try: + results_ICHIMOKU = self.ichimokuCloud.analyze(stock) + text_ICHIMOKU = json.dumps(results_ICHIMOKU, ensure_ascii=False) + + results_MACD = self.macd.analyze(stock) + text_MACD = json.dumps(results_MACD, ensure_ascii=False) + + results_STOCHASTIC = self.stochastic.analyze(stock) + text_STOCHASTIC = json.dumps(results_STOCHASTIC, ensure_ascii=False) + + results_RSI = self.rsi.analyze(stock) + text_RSI = json.dumps(results_RSI, ensure_ascii=False) + except: + print("#", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + continue + + cursor.execute("UPDATE " + self.tableName + " SET ICHIMOKU=?, MACD=?, STOCHASTIC=?, RSI=? WHERE CODE=?", (text_ICHIMOKU,text_MACD,text_STOCHASTIC,text_RSI, stock["CODE"])) + print("#", rowid, stock['NAME']) + rowid += 1 + cursor.execute('SELECT * FROM ' + self.tableName + ' WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + conn.commit() + cursor.close() + conn.close() + return + + +if __name__ == "__main__": + + PROJECT_HOME = "../.." + inFileName = PROJECT_HOME + '/resources/stock.db' + inFnguideFileName = PROJECT_HOME + '/resources/fnguide.db' + analyzer = Analyzer(PROJECT_HOME, inFileName, inFnguideFileName) + + # 분석 & update DB + """ + #print ("analyze IchimokuCloud...") + analyzer.analyzeIchimokuCloud() + #print ("analyze MACD...") + analyzer.analyzeMACD() + #print ("analyze Stochastic...") + analyzer.analyzeStochastic() + #print ("analyze RSI...") + analyzer.analyzeRSI() + """ + + ###analyzer.analyze() + + day = datetime.today().strftime("%Y%m%d") + + # HTML 출력 + outPath = PROJECT_HOME + "/resources/analysis/"+day + if os.path.isdir(outPath): + shutil.rmtree(outPath) + os.mkdir(outPath) + print("print to Html...") + analyzer.analyzeToHtml(outPath) + + + # 파일 출력 + #print("print to File...") + #outFileName = PROJECT_HOME + '/resources/analysis/'+day+'.json' + #analyzer.analyzeToFile(outFileName) + + + + print("done...") diff --git a/stockpredictor/analysis/Common.py b/stockpredictor/analysis/Common.py new file mode 100644 index 0000000..07bd8cf --- /dev/null +++ b/stockpredictor/analysis/Common.py @@ -0,0 +1,134 @@ + +class Common: + + # 상향 + def checkUpward(self, type, data): + check = True + if type != None: + for i in range(len(data)-1): + # 만약 이전이 이후보다 크다면, 상승이 아님 + if data[i][type] > data[i+1][type]: + check = False + break + else: + for i in range(len(data)-1): + # 만약 이전이 이후보다 크다면, 상승이 아님 + if data[i] > data[i+1]: + check = False + break + return check + + # 하향 + def checkDownward(self, type, data): + check = True + for i in range(len(data)-1): + # 만약 이전이 이후보다 작다면, 하락이 아님 + if data[i][type] < data[i+1][type]: + check = False + break + return check + + # 상향 돌파 + def checkUpwardBreakthrough(self, type1, type2, data): + if (type1 in data[0] and type1 in data[1] and type1 in data[2] and + type2 in data[0] and type2 in data[1] and type2 in data[2]): + + if ((data[0][type1] < data[1][type1] < data[2][type1]) and + (data[0][type1] < data[0][type2] and data[2][type1] > data[2][type2])): + return True + return False + + # 하향 돌파 + def checkDownwardBreakthrough(self, type1, type2, data): + if (type1 in data[0] and type1 in data[1] and type1 in data[2] and + type2 in data[0] and type2 in data[1] and type2 in data[2]): + + if ((data[0][type1] > data[1][type1] > data[2][type1]) and + (data[0][type1] > data[0][type2] and data[2][type1] < data[2][type2])): + return True + return False + + + def getStochasticScore(self, stock, i): + score = 0 + + if (stock[i - 1]['slow_k'] < stock[i]['slow_k'] and + stock[i]['slow_d'] < stock[i]['slow_k']): + if stock[i]['slow_k'] < 5: + score = 8 + elif 5 <= stock[i]['slow_k'] < 10: + score = 7 + elif 10 <= stock[i]['slow_k'] < 15: + score = 6 + elif 15 <= stock[i]['slow_k'] < 20: + score = 5 + elif 20 <= stock[i]['slow_k'] < 30: + score = 4 + elif 30 <= stock[i]['slow_k'] < 40: + score = 3 + elif 40 <= stock[i]['slow_k'] < 50: + score = 2 + else: + score = 1 + + if (stock[i - 1]['slow_k'] > stock[i]['slow_k'] and + stock[i - 1]['slow_k'] > stock[i - 1]['slow_d'] and + stock[i]['slow_k'] < stock[i]['slow_d']): + if stock[i]['slow_k'] > 90: + score = -6 + elif 90 >= stock[i]['slow_k'] > 80: + score = -5 + elif 80 >= stock[i]['slow_k'] > 70: + score = -4 + elif 70 >= stock[i]['slow_k'] > 60: + score = -3 + elif 60 >= stock[i]['slow_k'] > 50: + score = -2 + else: + score = -1 + + return score + + def getIchimokuCloudScore(self, stock, i): + score = 0 + + if stock[i - 1]['leadingSpan1'] != 0 and stock[i - 1]['leadingSpan2'] != 0: + + # 후행스팬 > 선행스펜 일때, 후행스펜 > 어제 주가 > 선행스팬 이고, 오늘 주가 > 후행스팬 < 선행스팬 이라면, 매수 2점 + if (stock[i - 1]['leadingSpan2'] > stock[i - 1]['leadingSpan1'] and stock[i]['leadingSpan2'] > stock[i]['leadingSpan1']): + if (stock[i - 1]['leadingSpan2'] > stock[i - 1]['close'] > stock[i - 1]['leadingSpan1'] and + stock[i]['close'] > stock[i]['leadingSpan2'] > stock[i - 1]['leadingSpan1']): + score = 2 + + # 후행스팬 > 선행스펜 일때, 후행스펜 > 선행스팬 > 어제 주가 이고, 오늘 주가 > 후행스팬 < 선행스팬 이라면, 매수 4점 + if (stock[i - 1]['leadingSpan2'] > stock[i - 1]['leadingSpan1'] and stock[i]['leadingSpan2'] > stock[i]['leadingSpan1']): + if (stock[i - 1]['leadingSpan2'] > stock[i - 1]['leadingSpan1'] > stock[i - 1]['close'] and + stock[i]['close'] > stock[i]['leadingSpan2'] > stock[i - 1]['leadingSpan1']): + score = 4 + + # 선행스팬 > 후행스팬 일때, 선행스팬 > 어제 주가 > 후행스팬 이고, 오늘 주가 > 선행스팬 < 후행스팬 이라면, 매수 1점 + if (stock[i - 1]['leadingSpan1'] > stock[i - 1]['leadingSpan2'] and stock[i]['leadingSpan1'] > stock[i]['leadingSpan2']): + if (stock[i - 1]['leadingSpan1'] > stock[i - 1]['close'] > stock[i - 1]['leadingSpan2'] and + stock[i]['close'] > stock[i]['leadingSpan1'] > stock[i - 1]['leadingSpan2']): + score = 1 + + # 선행스팬 > 후행스팬 일때, 선행스팬 > 후행스팬 > 어제 주가 이고, 오늘 주가 > 선행스팬 < 후행스팬 이라면, 매수 3점 + if (stock[i - 1]['leadingSpan1'] > stock[i - 1]['leadingSpan2'] and stock[i]['leadingSpan1'] > stock[i]['leadingSpan2']): + if (stock[i - 1]['leadingSpan1'] > stock[i - 1]['leadingSpan2'] > stock[i - 1]['close'] and + stock[i]['close'] > stock[i]['leadingSpan1'] > stock[i - 1]['leadingSpan2']): + score = 3 + + # 어제는 주가가 선행이나 후행스팬 위에 있었지만, 오늘은 두 스팬 모두 아래로 내려왔을 때 매도 + if (stock[i - 1]['close'] > stock[i - 1]['leadingSpan1'] or stock[i - 1]['close'] > stock[i - 1]['leadingSpan2']): + if (stock[i]['close'] < stock[i]['leadingSpan1'] and stock[i]['close'] < stock[i]['leadingSpan2']): + score = -1 + + return score + + def checkLongYangBongAfterUmBong(self, stock, i): + if i > 0: + if stock[i-1]['open'] > stock[i-1]['close']: # 어제가 음봉인지 체크 + if stock[i]['open'] < stock[i]['close'] and stock[i]['close'] == stock[i]['high']: # 오늘 장대양봉인지 체크 + if stock[i-1]['volume']*2 < stock[i]['volume']: # 어제 거래량 보다 두배 이상일 때 + return True + return False \ No newline at end of file diff --git a/stockpredictor/analysis/IchimokuCloud.py b/stockpredictor/analysis/IchimokuCloud.py new file mode 100644 index 0000000..5c4521b --- /dev/null +++ b/stockpredictor/analysis/IchimokuCloud.py @@ -0,0 +1,127 @@ +import pandas as pd +import datetime +from plotly import tools, subplots +import plotly.offline as offline +import plotly.graph_objs as go +import plotly.io as po + +from stockpredictor.analysis.Common import Common + +# graph: https://plotly.com/python/candlestick-charts/ +# https://www.nanumtrading.com/fx-%EB%B0%B0%EC%9A%B0%EA%B8%B0/%EC%B0%A8%ED%8A%B8-%EB%B3%B4%EC%A1%B0%EC%A7%80%ED%91%9C-%EC%9D%B4%ED%95%B4/06-%EC%9D%BC%EB%AA%A9%EA%B7%A0%ED%98%95%ED%91%9C/ +# 일목균형표 - 매매기법 알아보기 !: https://layhope.tistory.com/222 +class IchimokuCloud: + + common = None + + def __init__(self): + self.common = Common() + return + + def draw(self, stock): + item_name = stock["NAME"] + item_code = stock["CODE"] + + df = pd.DataFrame(stock["PRICE"]) + leadingSpan1 = go.Scatter(x=df.DATE, y=df['leadingSpan1'], name="선행스팬", line_color='#8B4513') + leadingSpan2 = go.Scatter(x=df.DATE, y=df['leadingSpan2'], name="후행스팬", line_color='#4169E1') + candle = go.Candlestick(x=df.DATE, open=df.open, high=df.high, low=df.low, close=df.close, + increasing_line_color= 'red', decreasing_line_color= 'blue') + data = [leadingSpan1, leadingSpan2, candle] + + layout = go.Layout(title='{} MACD 그래프'.format(item_name)) + fig = subplots.make_subplots(rows=1, cols=1, shared_xaxes=True) + + for trace in data: + fig.append_trace(trace, 1,1) + + fig = go.Figure(data=data, layout=layout) + + path = "/Users/dsyoon/workspace/StockPredictor/resources/analysis/html" + po.write_html(fig, file=path + "/ichimokuCloud_" + item_code+'.html', auto_open=False) + return fig + + # c=9, b=26, l=52 + def apply(self, df, c=9, b=26, l=52): + # 입력받은 값이 dataframe이라는 것을 정의해줌 + df = pd.DataFrame(df) + + # 1. 전환선 = (과거 9일 동안 최고가 + 최저가) / 2 + # 당일을 포함한 9일 동안의 최고가와 최저가의 중간 값을 평균으로 나타낸다. + changeLine = (df.high.rolling(c).max() + df.low.rolling(c).min()) / 2 + + # 2. 기준선 = 과거 26일 동안 최고가 + 최저가) / 2 + # 당일을 포함한 26일 동안의 최고가와 최저가의 중간 값을 평균으로 나타낸다. + baseLine = (df.high.rolling(b).max() + df.low.rolling(b).min()) / 2 + + # 3. 선행스팬 1 = ((기준선 + 전환선) / 2)를 26일 선행하여 배치 + # 전환선과 기준선의 평균값을 구해 당일 포함 26일 앞으로 이동시킨 선 (중-단기 구간의 힘을 보여줌) + leadingSpan1 = (changeLine + baseLine) / 2 + move_LeadingSpan1 = list(leadingSpan1.values) + for i in range(b - 1): + move_LeadingSpan1.insert(0, None) + + # 4. 선행스팬 2 = ((최근 52일 동안 최고가 + 최저가) / 2)를 26일 선행하여 배치 + # 당일을 포함한 52일 동안의 최고가와 최저가의 평균을 26일 앞으로 이동시킨 선 (장기으로 형성된 선이기 때문에 가장 느리게 변함) + leadingSpan2 = (df.high.rolling(l).max() + df.low.rolling(l).min()) / 2 + move_LeadingSpan2 = list(leadingSpan2.values) + for i in range(l - 1): + move_LeadingSpan2.insert(0, None) + + # leadingSpan2에 맞추어 뒤로 빈 row를 채운다. + for i in range(len(move_LeadingSpan2) - len(df)): + df = df.append({"DATE": None, "close": None, "diff": None, "open": None, "high": None, "low": None, "volume": None, "avg3": None, "avg5": None, "avg7": None, "avg10": None, "avg20": None, "avg30": None, "avg60": None, "avg90": None, "avg100": None, "avg120": None, "avg150": None, "avg180": None, "avg200": None, "avg240": None}, ignore_index=True) + move_changeLine = list(changeLine.values) + for i in range(len(move_LeadingSpan2) - len(move_changeLine)): + move_changeLine.append(None) + move_baseLine = list(baseLine.values) + for i in range(len(move_LeadingSpan2) - len(move_baseLine)): + move_baseLine.append(None) + for i in range(len(move_LeadingSpan2) - len(move_baseLine)): + move_LeadingSpan1.append(None) + + # dataframe에 컬럼 추가 + df = df.assign(changeLine=pd.Series(move_changeLine), baseLine=pd.Series(move_baseLine), leadingSpan1=pd.Series(move_LeadingSpan1), leadingSpan2=pd.Series(move_LeadingSpan2)) + + return df + + # 일목균형표의 구성을 훑어보면 주가를 선행과 후행으로 과거의 주가를 통해 미래 혹은 현재의 주식의 가격의 추세를 예측해보려는 지표라는 것을 이해할 수 있다. + # 또한 구름층의 색을 통해서 주식의 추세를 손쉽게 확인할 수 있을 것 같다는 것도 이해할 수 있다면 끝 ! + def analyze(self, stock): + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + diff = len(df.changeLine) - len(stock['PRICE']) + lastDay = stock['PRICE'][len(stock['PRICE']) - 1]['DATE'] + tmpLastDay = datetime.datetime.strptime(lastDay, "%Y-%m-%d") + for i in range(diff): + nextDay = tmpLastDay + datetime.timedelta(days=(i + 1)) + stock['PRICE'].append( + {"DATE": nextDay.strftime("%Y-%m-%d"), "close": 0, "diff": 0, "open": 0, "high": 0, "low": 0, "volume": 0, + "avg3": 0, "avg5": 0, "avg7": 0, "avg10": 0, "avg20": 0, "avg30": 0, "avg60": 0, "avg90": 0, "avg100": 0, + "avg120": 0, "avg150": 0, "avg180": 0, "avg200": 0, "avg240": 0}) + + for i in range(len(df.changeLine)): + stock['PRICE'][i]['ichimoku_buy'] = 0 + stock['PRICE'][i]['changeLine'] = df.changeLine.values[i] + stock['PRICE'][i]['baseLine'] = df.baseLine.values[i] + stock['PRICE'][i]['leadingSpan1'] = df.leadingSpan1.values[i] + stock['PRICE'][i]['leadingSpan2'] = df.leadingSpan2.values[i] + + for i in range(len(df.changeLine)): + stock['PRICE'][i]['ichimoku_buy'] = self.common.getIchimokuCloudScore(stock['PRICE'], i) + + results = [] + for day in stock['PRICE']: + results.append({'DATE': day['DATE'], + 'changeLine': day['changeLine'], + 'baseLine': day['baseLine'], + 'leadingSpan1': day['leadingSpan1'], + 'leadingSpan2': day['leadingSpan2'], + 'ichimoku_buy': day['ichimoku_buy']}) + return results + + +if __name__ == "__main__": + ichimokuCloud = IchimokuCloud() diff --git a/stockpredictor/analysis/MACD.py b/stockpredictor/analysis/MACD.py new file mode 100644 index 0000000..32cda52 --- /dev/null +++ b/stockpredictor/analysis/MACD.py @@ -0,0 +1,110 @@ +import pandas as pd +from stockpredictor.analysis.Common import Common +from plotly import tools, subplots +import plotly.offline as offline +import plotly.graph_objs as go +import plotly.io as po + +# [청송촌놈] 파생을 알아야 시장이 보인다. 청송이 종목 고르는법! https://www.youtube.com/watch?v=weABtgZDeGg +# 6. Pandas와 Plotly를 이용한 MACD 차트 그리기 https://excelsior-cjh.tistory.com/110 +# 첫번째. MACD 지표를 이용한 차트분석: https://post.naver.com/viewer/postView.nhn?volumeNo=7435935&memberNo=32471429 + +# MACD (Moving Average Conver gence Divergence) +# 빨간 네모박스권으로 MACD가 MACD-Sign 을 골든크로스하며, 상승하였을때, 주가는 상승추세를 유지하며, MACD가 MACD-Sign(분홍색)을 데드크로스 할때 주가는 하락의 추세를 보이게 됩니다. +# 즉, MSCD가 0이상에서 MACD-Sign 위에서 상승하는 그림이어야 +class MACD: + + common = None + + def __init__(self): + self.common = Common() + return + + def draw(self, stock): + item_name = stock["NAME"] + item_code = stock["CODE"] + + df = pd.DataFrame(stock["PRICE"]) + macd = go.Scatter(x=df.DATE, y=df['macd'], name="MACD") + signal = go.Scatter(x=df.DATE, y=df['macds'], name="Signal") + oscillator = go.Bar(x=df.DATE, y=df['macdo'], name="oscillator") + trade_volume = go.Bar(x=df.DATE, y=df['volume'], name="volume") + data = [macd, signal, oscillator] + + layout = go.Layout(title='{} MACD 그래프'.format(item_name)) + fig = subplots.make_subplots(rows=2, cols=1, shared_xaxes=True) + + for trace in data: + fig.append_trace(trace, 1,1) + + fig.append_trace(trade_volume, 2,1) + fig = go.Figure(data=data, layout=layout) + + path = "/Users/dsyoon/workspace/StockPredictor/resources/analysis/html" + po.write_html(fig, file=path + "/macd_" + item_code+'.html', auto_open=False) + return fig + + + # macd 0선 위에서 매수를 한다. 0이하는 절대 처다보지 않는다. + def apply(self, df, short=12, long=26, t=9): + # 입력받은 값이 dataframe이라는 것을 정의해줌 + df = pd.DataFrame(df) + + # MACD 관련 수식 + ma_12 = df.close.ewm(span=short).mean() # 단기(12) EMA(지수이동평균) + ma_26 = df.close.ewm(span=long).mean() # 장기(26) EMA + macd = ma_12 - ma_26 # MACD + macds = macd.ewm(span=t).mean() # Signal + macdo = macd - macds # Oscillator + + #df = df.assign(macd=macd, macds=macds, macdo=macdo).dropna() + df = df.assign(macd=macd, macds=macds, macdo=macdo) + + return df + + """ + # 기존 stock에 삽입 + # macd 0선 위에서 매수를 한다. 0이하는 절대 처다보지 않는다. + def analyze(self, stock): + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + for i in range(len(df.macd)): + stock['PRICE'][i]['macd_buy'] = 0 + + stock['PRICE'][i]['macd'] = df.macd.values[i] + stock['PRICE'][i]['macds'] = df.macds.values[i] + stock['PRICE'][i]['macdo'] = df.macdo.values[i] + if df.macd.values[i] > 0 and self.common.checkUpward('close', stock['PRICE'][i - 4: i + 1]): + stock['PRICE'][i]['macd_buy'] = df.macd.values[i] + return + """ + + def analyze(self, stock): + results = [] + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + for i in range(len(df.macd)): + result = {'DATE':stock['PRICE'][i]['DATE'], + 'macd': df.macd.values[i], + 'macds': df.macds.values[i], + 'macdo': df.macdo.values[i], + 'macd_buy': 0} + + # MACD가 3일 전부터 상승이라면 매수 + if df.macd.values[i - 1] < df.macd.values[i]: + # 어제는 MACD-Sign이 MACD 위에 있지만, 오늘은 MACD가 MACD-Sign 위로 올라오면 매수 + if df.macd.values[i-1] < df.macds.values[i-1] and df.macd.values[i] > df.macds.values[i]: + result['macd_buy'] = 1 + + # MACD가 3일 전부터 하락이라면 매도 + if df.macd.values[i - 1] > df.macd.values[i]: + # 어제는 MACD가 MACD-Sign 위에 있지만, 오늘은 MACD-Sign이 MACD 위로 올라오면 매도 + if df.macd.values[i - 1] > df.macds.values[i - 1] and df.macd.values[i] < df.macds.values[i]: + result['macd_buy'] = -1 + + results.append(result) + return results \ No newline at end of file diff --git a/stockpredictor/analysis/RSI.py b/stockpredictor/analysis/RSI.py new file mode 100644 index 0000000..0dca0e3 --- /dev/null +++ b/stockpredictor/analysis/RSI.py @@ -0,0 +1,113 @@ +import pandas as pd +from stockpredictor.analysis.Common import Common +from plotly import tools, subplots +import numpy as np +import plotly.graph_objs as go +import plotly.io as po + +# [청송촌놈] 파생을 알아야 시장이 보인다. 청송이 종목 고르는법! https://www.youtube.com/watch?v=weABtgZDeGg +# 6. Pandas와 Plotly를 이용한 MACD 차트 그리기 https://excelsior-cjh.tistory.com/110 +# 첫번째. MACD 지표를 이용한 차트분석: https://post.naver.com/viewer/postView.nhn?volumeNo=7435935&memberNo=32471429 + +# MACD (Moving Average Conver gence Divergence) +# 빨간 네모박스권으로 MACD가 MACD-Sign 을 골든크로스하며, 상승하였을때, 주가는 상승추세를 유지하며, MACD가 MACD-Sign(분홍색)을 데드크로스 할때 주가는 하락의 추세를 보이게 됩니다. +# 즉, MSCD가 0이상에서 MACD-Sign 위에서 상승하는 그림이어야 +class RSI: + + common = None + + def __init__(self): + self.common = Common() + return + + def draw(self, stock): + item_name = stock["NAME"] + item_code = stock["CODE"] + + df = pd.DataFrame(stock["PRICE"]) + rsi = go.Scatter(x=df.DATE, y=df['rsi'], name="RSI") + signal = go.Scatter(x=df.DATE, y=df['rsis'], name="RSI Signal") + data = [rsi, signal] + + layout = go.Layout(title='{} RSI 그래프'.format(item_name)) + fig = subplots.make_subplots(rows=2, cols=1, shared_xaxes=True) + + for trace in data: + fig.append_trace(trace, 1,1) + + fig = go.Figure(data=data, layout=layout) + + path = "/Users/dsyoon/workspace/StockPredictor/resources/analysis/html" + po.write_html(fig, file=path + "/rsi" + item_code+'.html', auto_open=False) + return fig + + def apply(sefl, df, period=14): + # df.diff를 통해 (기준일 종가 - 기준일 전일 종가)를 계산하여 0보다 크면 증가분을 감소했으면 0을 넣어줌 + U = np.where(df.close.diff(1) > 0, df.close.diff(1), 0) + + # df.diff를 통해 (기준일 종가 - 기준일 전일 종가)를 계산하여 0보다 작으면 감소분을 증가했으면 0을 넣어줌 + D = np.where(df.close.diff(1) < 0, df.close.diff(1) * (-1), 0) + + # AU, period=14일 동안의 U의 평균 + AU = pd.DataFrame(U).rolling(window=period, min_periods=period).mean() + + # AD, period=14일 동안의 D의 평균 + AD = pd.DataFrame(D).rolling(window=period, min_periods=period).mean() + + rsi = AU.div(AD + AU) * 100 + rsis = rsi.rolling(window=9).mean() + + df = df.assign(rsi=rsi, rsis=rsis) + return df + + + def analyze(self, stock): + """ + RSI 값이 100에 접근하면 ㄷ 이상의 주가 상승을 기대하기 어렵고, 0에 접근하면 더 이상 하락을 기대하기 어렵다. + 70이상이면 과매수 구간이라 할 수 있고, 30 이하면 과매도 구간이라 볼 수 있다. + 따라서 과매수 구간에서는 매도 준비를, 과매도 구간에서는 매수 준비를 해야 한다. + + """ + results = [] + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + for i in range(len(df.rsi)): + result = {'DATE':stock['PRICE'][i]['DATE'], + 'rsi': df.rsi.values[i], + 'rsis': df.rsis.values[i], + 'rsi_buy': 0} + + # rsi가 상향이고 30을 돌파하면 매수, + if df.rsi.values[i - 1] < df.rsi.values[i]: + if df.rsi.values[i-1] <= 30 and df.rsi.values[i] > 30: + result['rsi_buy'] = 1 + + # rsi가 상향이고 40을 돌파하면 매수, + if df.rsi.values[i - 1] < df.rsi.values[i]: + if df.rsi.values[i-1] <= 50 and df.rsi.values[i] > 50: + result['rsi_buy'] = 1 + + # rsi가 상향이고 70을 돌파하면 단기매수, + if df.rsi.values[i - 1] < df.rsi.values[i]: + if df.rsi.values[i-1] <= 70 and df.rsi.values[i] > 70: + result['rsi_buy'] = 1 + + # rsi가 하향이고 70이하로 떨어지면 매도, + if df.rsi.values[i - 1] > df.rsi.values[i]: + if df.rsi.values[i-1] > 70 and df.rsi.values[i] <= 70: + result['rsi_buy'] = -1 + + # rsi가 하향이고 50이하로 떨어지면 매도, + if df.rsi.values[i - 1] > df.rsi.values[i]: + if df.rsi.values[i-1] > 50 and df.rsi.values[i] <= 50: + result['rsi_buy'] = -1 + + # rsi가 하향이고 30이하로 떨어지면 단기매도, + if df.rsi.values[i - 1] > df.rsi.values[i]: + if df.rsi.values[i-1] > 30 and df.rsi.values[i] <= 30: + result['rsi_buy'] = -1 + + results.append(result) + return results \ No newline at end of file diff --git a/stockpredictor/analysis/Stochastic.py b/stockpredictor/analysis/Stochastic.py new file mode 100644 index 0000000..71c3d43 --- /dev/null +++ b/stockpredictor/analysis/Stochastic.py @@ -0,0 +1,188 @@ +import pandas as pd +from stockpredictor.analysis.Common import Common +import plotly.graph_objs as go +from plotly import tools, subplots +import plotly.io as po + +# 6. Pandas와 Plotly를 이용한 MACD 차트 그리기: https://excelsior-cjh.tistory.com/111 +# 스토캐스틱 슬로우(Stochastics Slow)를 이용한 간단한 매매기법: https://bagal.tistory.com/124 +# Stochastic Slow, 스토캐스틱을 통한 주식 매매법 정리: https://m.blog.naver.com/PostView.nhn?blogId=kangyh427&logNo=220957146041&proxyReferer=https:%2F%2Fwww.google.com%2F +# 차트분석 2편 스토캐스틱을 활용한 매수타이밍 포착!: https://m.post.naver.com/viewer/postView.nhn?volumeNo=7446693&memberNo=32471429 +class Stochastic: + + common = None + + def __init__(self): + self.common = Common() + return + + def draw(self, stock): + item_name = stock["NAME"] + item_code = stock["CODE"] + + df = pd.DataFrame(stock["PRICE"]) + slow_k = go.Scatter(x=df.DATE, y=df['slow_k'], name="Slow%K") + slow_d = go.Scatter(x=df.DATE, y=df['slow_d'], name="Slow%D") + trade_volume = go.Bar(x=df.DATE, y=df['volume'], name="volume") + + data1 = [slow_k, slow_d] + data2 = [trade_volume] + fig = subplots.make_subplots(rows=2, cols=1, shared_xaxes=True) + + for trace in data1: + fig.append_trace(trace, 1, 1) + + for trace in data2: + fig.append_trace(trace, 2, 1) + + fig['layout'].update(title='{} MACD 그래프'.format(item_name)) + + path = "/Users/dsyoon/workspace/StockPredictor/resources/analysis/html" + po.write_html(fig, file=path + "/stochastic_" + item_code+'.html', auto_open=False) + return fig + + # 일자(n,m,t)에 따른 Stochastic(KDJ)의 값을 구하기 위해 함수형태로 만듬 + # n=15 (%k), m=5 (%d), t=3 + def apply(self, df, n=10, m=6, t=6): + # 입력받은 값이 dataframe이라는 것을 정의해줌 + df = pd.DataFrame(df) + + # n일중 최고가 + ndays_high = df.high.rolling(n).max() + # n일중 최저가 + ndays_low = df.low.rolling(n).min() + + # Fast%K 계산 + # n(15)일 동안의 최고가(high)와 최저가(low) 사이 중 현재 종가(close)의 상대적 위치를 판단하는 값 + # 가격이 지속적으로 상승하고 있다면 Stochastic 값은 100에 가까워 지며, 반대로 지속적으로 하락하고 있다면 Stochastic 값은 0에 가까워 지는 경향을 나타낸다. + fast_k = ((df.close - ndays_low) / (ndays_high - ndays_low)) * 100 + + # Fast%D (=Slow%K) 계산 + # m(5)일간의 Fast%K의 이동평균 값 + # 기본값으로 5일을 설정하며 Fast%K 값을 일반화하는 역할을 한다. + #slow_k = fast_k.ewm(span=m).mean() + slow_k = fast_k.rolling(m).mean() + + # Slow%D 계산 + # t(3)일간의 Slow%K의 이동평균 값 + # 기본값으로 3일을 설정하며 Slow%K 값을 일반화 하는 역할을 한다. + #slow_d = slow_k.ewm(span=t).mean() + slow_d = slow_k.rolling(t).mean() + + # dataframe에 컬럼 추가 + #df = df.assign(fast_k=fast_k, slow_k=slow_k, slow_d=slow_d).dropna() + df = df.assign(fast_k=fast_k, slow_k=slow_k, slow_d=slow_d) + + return df + + """ + def analyze(self, stock): + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + for i in range(len(df.fast_k)): + stock['PRICE'][i]['stochastic_buy'] = 0 + if "fast_k" not in stock['PRICE'][i]: + stock['PRICE'][i]['fast_k'] = -1 + stock['PRICE'][i]['slow_k'] = -1 + stock['PRICE'][i]['slow_d'] = -1 + + i_ = i + len(stock['PRICE']) - len(df.fast_k) + stock['PRICE'][i_]['fast_k'] = df.fast_k.values[i] + stock['PRICE'][i_]['slow_k'] = df.slow_k.values[i] + stock['PRICE'][i_]['slow_d'] = df.slow_d.values[i] + + # 0: 중립, 1: 매수, -1: 매도 + stock['PRICE'][i_]['stochastic_buy'] = 0 + stock['PRICE'][i_]['direction'] = '' + + if i_ > 2: + if ('slow_k' in stock['PRICE'][i_-1] and 'slow_k' in stock['PRICE'][i_]): + # %k선이 %d선을 상향 돌파하면 매수 신호 + if (self.common.checkUpward('slow_k', stock['PRICE'][i_-2:i_+1]) and + stock['PRICE'][i_-1]['slow_k'] < stock['PRICE'][i_-1]['slow_d'] and + stock['PRICE'][i_]['slow_k'] > stock['PRICE'][i_]['slow_d']): + if stock['PRICE'][i_]['slow_k'] < 5: + stock['PRICE'][i_]['stochastic_buy'] = 8 + elif 5 <= stock['PRICE'][i_]['slow_k'] < 10: + stock['PRICE'][i_]['stochastic_buy'] = 7 + elif 10 <= stock['PRICE'][i_]['slow_k'] < 15: + stock['PRICE'][i_]['stochastic_buy'] = 6 + elif 15 <= stock['PRICE'][i_]['slow_k'] < 20: + stock['PRICE'][i_]['stochastic_buy'] = 5 + elif 20 <= stock['PRICE'][i_]['slow_k'] < 30: + stock['PRICE'][i_]['stochastic_buy'] = 4 + elif 30 <= stock['PRICE'][i_]['slow_k'] < 40: + stock['PRICE'][i_]['stochastic_buy'] = 3 + elif 40 <= stock['PRICE'][i_]['slow_k'] < 50: + stock['PRICE'][i_]['stochastic_buy'] = 2 + else: + stock['PRICE'][i_]['stochastic_buy'] = 1 + + if self.common.checkUpward('slow_k', stock['PRICE'][i_ - 1:i_ + 1]): + stock['PRICE'][i_]['direction'] = 'up' + + if (self.common.checkDownward('slow_k', stock['PRICE'][i_ - 2:i_ + 1]) and + stock['PRICE'][i_-1]['slow_k'] > stock['PRICE'][i_-1]['slow_d'] and + stock['PRICE'][i_]['slow_k'] < stock['PRICE'][i_]['slow_d']): + if stock['PRICE'][i_]['slow_k'] > 90: + stock['PRICE'][i_]['stochastic_buy'] = -6 + elif 90 >= stock['PRICE'][i_]['slow_k'] > 80: + stock['PRICE'][i_]['stochastic_buy'] = -5 + elif 80 >= stock['PRICE'][i_]['slow_k'] > 70: + stock['PRICE'][i_]['stochastic_buy'] = -4 + elif 70 >= stock['PRICE'][i_]['slow_k'] > 60: + stock['PRICE'][i_]['stochastic_buy'] = -3 + elif 60 >= stock['PRICE'][i_]['slow_k'] > 50: + stock['PRICE'][i_]['stochastic_buy'] = -2 + else: + stock['PRICE'][i_]['stochastic_buy'] = -1 + + if self.common.checkDownward('slow_k', stock['PRICE'][i_ - 1:i_ + 1]): + stock['PRICE'][i_]['direction'] = 'down' + + results = [] + for day in stock['PRICE']: + results.append({'DATE': day['DATE'], + 'fast_k': day['fast_k'], + 'slow_k': day['slow_k'], + 'slow_d': day['slow_d'], + 'stochastic_buy': day['stochastic_buy']}) + return results + """ + + def analyze(self, stock): + df = pd.DataFrame() + df = df.from_dict(stock['PRICE']) + df = self.apply(df) + + for i in range(len(df.fast_k)): + stock['PRICE'][i]['stochastic_buy'] = 0 + if "fast_k" not in stock['PRICE'][i]: + stock['PRICE'][i]['fast_k'] = -1 + stock['PRICE'][i]['slow_k'] = -1 + stock['PRICE'][i]['slow_d'] = -1 + + stock['PRICE'][i]['fast_k'] = df.fast_k.values[i] + stock['PRICE'][i]['slow_k'] = df.slow_k.values[i] + stock['PRICE'][i]['slow_d'] = df.slow_d.values[i] + + # 0: 중립, 1: 매수, -1: 매도 + stock['PRICE'][i]['stochastic_buy'] = 0 + + if i > 0: + if ('slow_k' in stock['PRICE'][i-1] and 'slow_k' in stock['PRICE'][i]): + stock['PRICE'][i]['stochastic_buy'] = self.common.getStochasticScore(stock['PRICE'], i) + + results = [] + for day in stock['PRICE']: + results.append({'DATE': day['DATE'], + 'fast_k': day['fast_k'], + 'slow_k': day['slow_k'], + 'slow_d': day['slow_d'], + 'stochastic_buy': day['stochastic_buy']}) + return results + +if __name__ == "__main__": + stochastic = Stochastic() diff --git a/stockpredictor/crawler/toJsonFile/Crawler.py b/stockpredictor/crawler/toJsonFile/Crawler.py new file mode 100644 index 0000000..f254c59 --- /dev/null +++ b/stockpredictor/crawler/toJsonFile/Crawler.py @@ -0,0 +1,77 @@ +import os +import shutil +import datetime + +from stockpredictor.crawler.toJsonFile.FnGuideCrawler import FnGuideCrawler +from stockpredictor.crawler.toJsonFile.MetaCrawler import MetaCrawler +from stockpredictor.crawler.toJsonFile.StockCrawler import StockCrawler + +today = datetime.datetime.now().strftime("%Y-%m-%d") + +PROJECT_HOME = "../../.." + +crawler = FnGuideCrawler() +print("[KOSPI 상장기업 재무제표 다운로드]") +inFileName = PROJECT_HOME + '/resources/fnguide.json' +outFileName = PROJECT_HOME + '/resources/fnguide.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler.crawl_fnguide(outFileName) +if os.path.isfile(inFileName): + os.remove(inFileName) +shutil.move(outFileName, inFileName) + +crawler = MetaCrawler() +print("[환율 (USD, JPY, EUR, CNY), 원유 (WTI), 국제금]") +inFileName = PROJECT_HOME + '/resources/meta_1.json' +outFileName = PROJECT_HOME + '/resources/meta_1.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler.crawl_stocks(outFileName) +if os.path.isfile(inFileName): + os.remove(inFileName) +shutil.move(outFileName, inFileName) + +print("[투자자별 매매동향(Trading_Trend)]") +inFileName = PROJECT_HOME + '/resources/meta_2.json' +outFileName = PROJECT_HOME + '/resources/meta_2.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler.crawl_trading_trend(outFileName) +if os.path.isfile(inFileName): + os.remove(inFileName) +shutil.move(outFileName, inFileName) + +print("[증시자금동향 (신용잔고, 펀드자금 잔고)]") +inFileName = PROJECT_HOME + '/resources/meta_3.json' +outFileName = PROJECT_HOME + '/resources/meta_3.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler.crawl_money_trend(outFileName) +if os.path.isfile(inFileName): + os.remove(inFileName) +shutil.move(outFileName, inFileName) + +print("[국내 시장금리]") +inFileName = PROJECT_HOME + '/resources/meta_4.json' +outFileName = PROJECT_HOME + '/resources/meta_4.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler.crawl_interest_rates(outFileName) +if os.path.isfile(inFileName): + os.remove(inFileName) +shutil.move(outFileName, inFileName) + +print("[종목 다운로드]") +inFileName = PROJECT_HOME + '/resources/stock.json' +outFileName = PROJECT_HOME + '/resources/stock.temp.json' +if os.path.isfile(inFileName): + shutil.copy(inFileName, outFileName) +crawler = StockCrawler() +crawler.crawl_stocks(outFileName) +crawler.get_stocks_avg(outFileName, inFileName) +if os.path.isfile(outFileName): + os.remove(outFileName) + + +print ("done...") \ No newline at end of file diff --git a/stockpredictor/crawler/toJsonFile/FnGuideCrawler.py b/stockpredictor/crawler/toJsonFile/FnGuideCrawler.py new file mode 100644 index 0000000..8a4f25c --- /dev/null +++ b/stockpredictor/crawler/toJsonFile/FnGuideCrawler.py @@ -0,0 +1,113 @@ +from bs4 import BeautifulSoup +from pandas import DataFrame, Series +import requests as re +import pandas as pd +import json +import requests + +class FnGuideCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + + def getStockInfo(self): + #code_df = pd.read_html('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', header=0)[0] + code_df = pd.read_html(requests.get('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', headers=self.header).text)[0] + # code_df = pd.read_excel('../resources/stock/상장법인목록.xls') + + # 종목코드가 6자리이기 때문에 6자리를 맞춰주기 위해 설정해줌 + code_df.종목코드 = code_df.종목코드.map('{:06d}'.format) + + # 우리가 필요한 것은 회사명과 종목코드이기 때문에 필요없는 column들은 제외해준다. + code_df = code_df[['회사명', '종목코드']] + + # 한글로된 컬럼명을 영어로 바꿔준다. + code_df = code_df.rename(columns={'회사명': 'name', '종목코드': 'code'}) + ###print (code_df.head()) + + return code_df + + # FnGuide에서 크롤링한 KOSPI 상장기업의 재무제표 + # http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221294884955&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def get_fnguide_table(self, code): + url = re.get('http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A%s'%(code.strip())) + url = url.content + + html = BeautifulSoup(url,'html.parser') + body = html.find('body') + + try: + fn_body = body.find('div', {'class': 'fng_body asp_body'}) + ur_table = fn_body.find('div', {'id': 'div15'}) + table = ur_table.find('div', {'id': 'highlight_D_Y'}) + + tbody = table.find('tbody') + tr = tbody.find_all('tr') + Table = DataFrame() + except: + return {} + + for i in tr: + ''' 자료 항목 가져오기''' + category = i.find('span', {'class': 'txt_acd'}) + + if category == None: + category = i.find('th') + + category = category.text.strip() + + '''값 가져오기''' + value_list = [] + + j = i.find_all('td', {'class': 'r'}) + + for value in j: + temp = value.text.replace(',', '').strip() + + try: + temp = float(temp) + value_list.append(temp) + except: + value_list.append(0) + + Table['%s' % (category)] = value_list + + ''' 기간 가져오기 ''' + thead = table.find('thead') + tr_2 = thead.find('tr', {'class': 'td_gapcolor2'}).find_all('th') + + year_list = [] + + for i in tr_2: + try: + temp_year = i.find('span', {'class': 'txt_acd'}).text + except: + temp_year = i.text + + temp_year = temp_year.replace("/",".")+".01" + year_list.append(temp_year) + + Table.index = year_list + + return Table.T.to_dict() + + def crawl_fnguide(self, inFileName): + code_df = self.getStockInfo() + outFp = open(inFileName, 'w', encoding='utf-8') + idx = 0 + for item in code_df.values: + item_name = item[0] + item_code = item[1] + + idx += 1 + print(idx, item_name) + + fnGuideData = self.get_fnguide_table(item_code) + + stock = {"NAME": item_name, "CODE": item_code, "PRICE": fnGuideData} + outFp.write(json.dumps(stock, ensure_ascii=False) + "\n") + + outFp.close() + return + +if __name__ == "__main__": + crawler = FnGuideCrawler() + crawler.get_fnguide_table('155660') \ No newline at end of file diff --git a/stockpredictor/crawler/toJsonFile/MetaCrawler.py b/stockpredictor/crawler/toJsonFile/MetaCrawler.py new file mode 100644 index 0000000..397420b --- /dev/null +++ b/stockpredictor/crawler/toJsonFile/MetaCrawler.py @@ -0,0 +1,278 @@ +import json +import datetime +import requests +import pandas as pd +import os + +class MetaCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + limit_page_count = 10000 + + def __init__(self): + return + + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221288761509 + def crawl_stocks(self, inFileName): + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + stocks.append(json.loads(line)) + inFp.close() + + outFp = open(inFileName, 'w', encoding='utf-8') + inputs = [] + inputs.append( {'NAME':'USD', 'CODE':'FX_USDKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_USDKRW'} ) # 미국 USD + inputs.append( {'NAME':'JPY', 'CODE':'FX_JPYKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_JPYKRW'} ) # 일본 JPY + inputs.append( {'NAME':'EUR', 'CODE':'FX_EURKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_EURKRW'} ) # 유럽연합 EUR' + inputs.append( {'NAME':'CNY', 'CODE':'FX_CNYKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_CNYKRW'} ) # 중국 CNY + inputs.append( {'NAME':'WTI', 'CODE':'OIL_CL', 'URL':'http://finance.naver.com/marketindex/worldDailyQuote.nhn?marketindexCd=OIL_CL&fdtc=2'} ) # WTI + inputs.append( {'NAME':'GOLD', 'CODE':'CMDT_GC', 'URL':'http://finance.naver.com/marketindex/worldDailyQuote.nhn?marketindexCd=CMDT_GC&fdtc=2'} ) # 국제 금 + + for i in range(len(inputs)): + input = inputs[i] + if len(stocks) == 0: + meta = {} + meta["NAME"] = input['NAME'] + meta["CODE"] = input['CODE'] + meta["PRICE"] = [] + lastDay = "1900.01.01" + else: + meta = stocks[i] + lastDay = meta['PRICE'][0]['DATE'] + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(input['URL'] + '&page=%s' % i, header=0) + html = pd.read_html(requests.get(input['URL'] + '&page=%s' % i, headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 1: + break + + for j in range(0, len(html[0].values)): + item = html[0].values[j] + if input['NAME'] in ('USD', 'JPY', 'EUR', 'CNY'): + if j == 0: + continue + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], # 날짜 + "close": item[1], # 매매기준율 + "diff": item[2] # 전일대비 + }) + elif input['NAME'] in ('WTI', 'GOLD'): + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], # 날짜 + "close": item[1], # 종가 + "diff": item[2], # 전일대비 + "rate": item[3] # 등락율 + }) + if finish: + break + + meta["PRICE"] = sorted(meta["PRICE"], key=lambda x: x['DATE'], reverse=True) + outFp.write(json.dumps(meta, ensure_ascii=False) + "\n") + + outFp.close() + return + + # 투자자별 매매동향 (Trading_Trend) 크롤링 + # (pri, 개인) + # (for, 외국인) + # (ins, 기관합) + # (ins0, 금융투자) + # (ins1, 보험) + # (ins2, 투신 (사모)) + # (ins3, 은행) + # (ins4, 기타금융기관) + # (ins5, 연기금 등) + # (cor, 기타법인) + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221289696771&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_trading_trend(self, inFileName): + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + stocks.append(json.loads(line)) + inFp.close() + + outFp = open(inFileName, 'w', encoding='utf-8') + today = datetime.datetime.now().strftime("%Y%m%d") + url = 'http://finance.naver.com/sise/investorDealTrendDay.nhn?bizdate='+today+'&sosok=&page=' + + if len(stocks) == 0: + lastDay = "1900.01.01" + else: + lastDay = stocks[0]['DATE'] + + previousDay = "" + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(url + str(i), header=0) + html = pd.read_html(requests.get(url + str(i), headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 2: + break + + for j in range(1, len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if "20" + item[0] <= lastDay or item[0] == previousDay: + finish = True + break + meta = { + "DATE": "20"+item[0], + "pri": item[1], # 개인 + "for": item[2], # 외국인 + "ins": item[3], # 기관합 + "ins0": item[4], # 금융투자 + "ins1": item[5], # 보험 + "ins2": item[6], # 투신 (사모) + "ins3": item[7], # 은행 + "ins4": item[8], # 기타금융기관 + "ins5": item[9], # 연기금 등 + "cor": item[10]} # 기타법인 + outFp.write(json.dumps(meta, ensure_ascii=False) + "\n") + print ("20"+item[0]) + previousDay = html[0].values[2][0] + if finish: + break + if len(stocks) > 0: + for stock in stocks: + outFp.write(json.dumps(stock, ensure_ascii=False) + "\n") + outFp.close() + return + + # 증시자금동향 (신용잔고, 펀드자금 잔고) 크롤링 + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221290138187&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_money_trend(self, inFileName): + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + stocks.append(json.loads(line)) + inFp.close() + + outFp = open(inFileName, 'w', encoding='utf-8') + url = 'http://finance.naver.com/sise/sise_deposit.nhn?&page=' + + if len(stocks) == 0: + lastDay = "1900.01.01" + else: + lastDay = stocks[0]['DATE'] + previousDay = "" + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(url + str(i), header=0, encoding='euc-kr') + html = pd.read_html(requests.get(url + str(i), headers=self.header).text, encoding='euc-kr') + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 10: + break + for j in range(1, len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if "20"+item[0] <= lastDay or item[0] == previousDay: + finish = True + break + meta = { + "DATE": "20"+item[0], + "dep1_1": item[1], # 고객예탁금 누적 + "dep1_2": item[2], # 고객예탁금 당일 + "dep2_1": item[3], # 신용잔고 누적 + "dep2_2": item[4], # 신용잔고 당일 + "dep3_1": item[5], # 주식형펀드 누적 + "dep3_2": item[6], # 주식형펀드 당일 + "dep4_1": item[7], # 혼합형펀드 누적 + "dep4_2": item[8], # 혼합형펀드 당일 + "dep5_1": item[9], # 채권형펀드 누적 + "dep5_2": item[10]} # 채권형펀드 당일 + outFp.write(json.dumps(meta, ensure_ascii=False) + "\n") + print("20"+item[0]) + + if finish: + break + previousDay = html[0].values[2][0] + if len(stocks) > 0: + for stock in stocks: + outFp.write(json.dumps(stock, ensure_ascii=False) + "\n") + outFp.close() + return + + # 국내 시장금리 크롤링 + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221292348073&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_interest_rates(self, inFileName): + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + stocks.append(json.loads(line)) + inFp.close() + + outFp = open(inFileName, 'w', encoding='utf-8') + + inputs = [] + inputs.append({'NAME': '91일 CD금리', 'CODE': 'IRR_CD91', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CD91'}) + inputs.append({'NAME': '콜금리', 'CODE': 'IRR_CALL', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CALL'}) + inputs.append({'NAME': '국고채(3년)', 'CODE': 'IRR_GOVT03Y', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_GOVT03Y'}) + inputs.append({'NAME': '회사채(3년)', 'CODE': 'IRR_CORP03Y', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CORP03Y'}) + + for i in range(len(inputs)): + input = inputs[i] + if len(stocks) == 0: + meta = {} + meta["NAME"] = input['NAME'] + meta["CODE"] = input['CODE'] + meta["PRICE"] = [] + lastDay = "1900.01.01" + else: + meta = stocks[i] + lastDay = meta['PRICE'][0]['DATE'] + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(input['URL'] + '&page=%s' % i, header=0) + html = pd.read_html(requests.get(input['URL'] + '&page=%s' % i, headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 1: + break + + for j in range(len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], + "close": item[1], # 종가 + "diff": item[2], # 전일대비 + "rate": item[3]}) # 등락율 + if finish: + break + print(meta["NAME"] + " / " + item[0]) + meta["PRICE"] = sorted(meta["PRICE"], key=lambda x: x['DATE'], reverse=True) + outFp.write(json.dumps(meta, ensure_ascii=False) + "\n") + + outFp.close() + return diff --git a/stockpredictor/crawler/toJsonFile/StockCrawler.py b/stockpredictor/crawler/toJsonFile/StockCrawler.py new file mode 100644 index 0000000..50993a6 --- /dev/null +++ b/stockpredictor/crawler/toJsonFile/StockCrawler.py @@ -0,0 +1,695 @@ +# https://bigdata-sk.tistory.com/10 + +import pandas as pd +import re +import json +import os +import requests + +class Queue(object): + def __init__(self, max): + self.queue = [] + self.max = max + + def dequeue(self): + length = len(self.queue) + if length == 0 or length < self.max: + return -1 + return self.queue.pop(0) + + def enqueue(self, n): + length = len(self.queue) + if length == self.max: + self.dequeue() + + self.queue.append(n) + pass + + def sum(self): + sum = 0 + for item in self.queue: + sum += item + return sum + + def avg(self): + length = len(self.queue) + total = self.sum() + return round(total / length) + + def print(self): + print(self.sum(), self.queue) + +# 닐짜 형식으로 바뀐 this_date값을 확인 가능 +# 읽어온 날짜 정보를 date형식으로 바꿀 일이 계속 생기므로 이 기능을 함수로 정의해줌. +# 함수명은 date_format() + +class StockCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + + historical_prices = None + special_pattern = None + fnGuideCrawler = None + + limit_page_count = 40 + + def __init__(self): + self.historical_prices = dict() + self.special_pattern = ( + '[', '!', '@', '#', '$', '%', '^', '&', '*', '(', ')', ',', '.', '?', '"', ':', ';', '{', '}', '|', '<', '>', + ']', '+', '-', '/', '=', '0', '1', '2', '3', '4', '5', '6', '7', '8', '9') + + return + + def clean_str(self, string): + string = re.sub(r"\\", " ", string) + string = re.sub(r"\'", " ", string) + string = re.sub(r"\"", " ", string) + string = re.sub(r"`", " ", string) + string = re.sub(r"-", " ", string) + string = re.sub(r"\(.*?\)", " ", string) + string = re.sub(r" ", " ", string) + + return string.strip().lower() + + + def getStockInfo(self): + #code_df = pd.read_html('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', header=0)[0] + code_df = pd.read_html(requests.get('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', headers=self.header).text)[0] + # code_df = pd.read_excel('../resources/stock/상장법인목록.xls') + + # 종목코드가 6자리이기 때문에 6자리를 맞춰주기 위해 설정해줌 + code_df.종목코드 = code_df.종목코드.map('{:06d}'.format) + + # 우리가 필요한 것은 회사명과 종목코드이기 때문에 필요없는 column들은 제외해준다. + code_df = code_df[['회사명', '종목코드']] + + # 한글로된 컬럼명을 영어로 바꿔준다. + code_df = code_df.rename(columns={'회사명': 'name', '종목코드': 'code'}) + ###print (code_df.head()) + + return code_df + + # 종목 이름을 입력하면 종목에 해당하는 코드를 불러와 + # 네이버 금융(http://finance.naver.com)에 넣어줌 + def get_url(self, item_name, code_df): + code = code_df.query("name=='{}'".format(item_name))['code'].to_string(index=False).strip() + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=code.strip()) + + return code, url + + def date_format(slef, d): + d = str(d).replace('-', '.') + #yyyy = int(d.split('.')[0]) + #mm = int(d.split('.')[1]) + #dd = int(d.split('.')[2]) + #this_date = dt.date(yyyy, mm, dd) + return d + + def getCodeIndex(self, stocks, item_code): + for i, stock in enumerate(stocks): + if item_code == stock['CODE']: + return i + return -1 + + def crawl_stocks(self, inFileName): + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + stocks.append(json.loads(line)) + inFp.close() + + if len(stocks)>0: + stock_cosdak_inverse = {"NAME": 'KODEX 코스닥150선물인버스', "CODE": "251340", "PRICE": stocks[0]["PRICE"]} + stock_cosdak_reverage = {"NAME": 'KODEX 코스닥150 레버리지', "CODE": "233740", "PRICE": stocks[1]["PRICE"]} + stock_inverse = {"NAME": 'KODEX 200선물인버스2X', "CODE": "252670", "PRICE": stocks[2]["PRICE"]} + stock_reverage = {"NAME": 'KODEX 레버리지', "CODE": "122630", "PRICE": stocks[3]["PRICE"]} + stock_gold = {"NAME": 'KODEX 골드선물(H)', "CODE": "132030", "PRICE": stocks[4]["PRICE"]} + else: + stock_cosdak_inverse = {"NAME": 'KODEX 코스닥150선물인버스', "CODE": "251340", "PRICE": []} + stock_cosdak_reverage = {"NAME": 'KODEX 코스닥150 레버리지', "CODE": "233740", "PRICE": []} + stock_inverse = {"NAME": 'KODEX 200선물인버스2X', "CODE": "252670", "PRICE": []} + stock_reverage = {"NAME": 'KODEX 레버리지', "CODE": "122630", "PRICE": []} + stock_gold = {"NAME": 'KODEX 골드선물(H)', "CODE": "132030", "PRICE": []} + + outFp = open(inFileName, "w", encoding="utf-8") + kodex_cosdak_inverse = self.crawl_specific_stock('KODEX 코스닥150선물인버스', '251340', stock_cosdak_inverse) + outFp.write(json.dumps(kodex_cosdak_inverse, ensure_ascii=False) + "\n") + kodex_cosdak_reverage = self.crawl_specific_stock('KODEX 코스닥150 레버리지', '233740', stock_cosdak_reverage) + outFp.write(json.dumps(kodex_cosdak_reverage, ensure_ascii=False) + "\n") + kodex_inverse = self.crawl_specific_stock('KODEX 200선물인버스2X', '252670', stock_inverse) + outFp.write(json.dumps(kodex_inverse, ensure_ascii=False) + "\n") + kodex_reverage = self.crawl_specific_stock('KODEX 레버리지', '122630', stock_reverage) + outFp.write(json.dumps(kodex_reverage, ensure_ascii=False) + "\n") + kodex_gold = self.crawl_specific_stock('KODEX 골드선물(H)', '132030', stock_gold) + outFp.write(json.dumps(kodex_gold, ensure_ascii=False) + "\n") + + + code_df = self.getStockInfo() + items = code_df.values + + idx = 0 + for item in items: + idx += 1 + + item_name = item[0] + item_code = item[1] + print(idx, item_name, item_code) + + if len(stocks) > 0: + index = self.getCodeIndex(stocks, item_code) + if index < 0: + stock = {"NAME": item_name, "CODE": item_code, "PRICE": []} + else: + stock = {"NAME": item_name, "CODE": item_code, "PRICE": stocks[index]["PRICE"]} + else: + stock = {"NAME": item_name, "CODE": item_code, "PRICE": []} + + stock = self.crawl_specific_stock(item_name, item_code, stock) + outFp.write(json.dumps(stock, ensure_ascii=False) + "\n") + outFp.close() + + return + + def get_stocks_avg(self, inFileName, outFileName): + outFp = open(outFileName, 'w', encoding='utf-8') + inFp = open(inFileName, 'r', encoding='utf-8') + + idx = 0 + for line in inFp.readlines(): + idx += 1 + line = line.strip() + if line: + jsonData = json.loads(line) + + q_3 = Queue(3) + q_5 = Queue(5) + q_7 = Queue(7) + q_10 = Queue(10) + q_20 = Queue(20) + q_30 = Queue(30) + q_60 = Queue(60) + q_90 = Queue(90) + q_100 = Queue(100) + q_120 = Queue(120) + q_150 = Queue(150) + q_180 = Queue(180) + q_200 = Queue(200) + q_240 = Queue(240) + + for item in jsonData["PRICE"]: + q_3.enqueue(item['close']) + q_5.enqueue(item['close']) + q_7.enqueue(item['close']) + q_10.enqueue(item['close']) + q_20.enqueue(item['close']) + q_30.enqueue(item['close']) + q_60.enqueue(item['close']) + q_90.enqueue(item['close']) + q_100.enqueue(item['close']) + q_120.enqueue(item['close']) + q_150.enqueue(item['close']) + q_180.enqueue(item['close']) + q_200.enqueue(item['close']) + q_240.enqueue(item['close']) + + item['avg3'] = q_3.avg() + item['avg5'] = q_5.avg() + item['avg7'] = q_7.avg() + item['avg10'] = q_10.avg() + item['avg20'] = q_20.avg() + item['avg30'] = q_30.avg() + item['avg60'] = q_60.avg() + item['avg90'] = q_90.avg() + item['avg100'] = q_100.avg() + item['avg120'] = q_120.avg() + item['avg150'] = q_150.avg() + item['avg180'] = q_180.avg() + item['avg200'] = q_200.avg() + item['avg240'] = q_240.avg() + + outFp.write(json.dumps(jsonData, ensure_ascii=False) + "\n") + + inFp.close() + outFp.close() + + return + + def crawl_specific_stock(self, code_name, code, stock): + item_name = code_name + item_code = code + + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=item_code.strip()) + + # 일자 데이터를 담을 df라는 DataFrame 정의 + df = pd.DataFrame() + + lastDay = "" + if len(stock) > 0 and len(stock["PRICE"])-1 > 0: + lastDay = stock["PRICE"][len(stock["PRICE"])-1]["DATE"].replace("-",".") + lastPage = False + # 1페이지에서 1000페이지의 데이터만 가져오기 + for page in range(1, self.limit_page_count): + # 최근 상장 기업의 마지막 반복되는 페이지를 제외시킨다. + pg_url = '{url}&page={page}'.format(url=url, page=page) + #html = pd.read_html(pg_url, header=0) + html = pd.read_html(requests.get(pg_url, headers=self.header).text) + + count = 0 + for date in html[0].날짜.values: + if type(date) is str: + count += 1 + if date == lastDay: + lastPage = True + df = df.append(html[0], ignore_index=True) + break + if count == 10: + df = df.append(html[0], ignore_index=True) + else: + if lastPage == False: + df = df.append(html[0], ignore_index=True) + lastPage = True + else: + break + + # df.dropna()를 이용해 결측값 있는 행 제거 + df = df.dropna() + + # 상위 5개 데이터 확인하기 + ###print (df.head()) + + # 한글로 된 컬럼명을 영어로 바꿔줌 + df = df.rename(columns={'날짜': 'date', '종가': 'close', '전일비': 'diff', '시가': 'open', '고가': 'high', '저가': 'low', '거래량': 'volume'}) + + # 데이터의 타입을 int형으로 바꿔줌 + df[['close', 'diff', 'open', 'high', 'low', 'volume']] = df[['close', 'diff', 'open', 'high', 'low', 'volume']].astype(int) + + # 컬럼명 'date'의 타입을 date로 바꿔줌 + df['date'] = pd.to_datetime(df['date']) + + # 일자(date)를 기준으로 오름차순 정렬 + #df = df.sort_values(by=['date'], ascending=True) + + # 상위 5개 데이터 확인 + ###print (df.head()) + + if len(stock) > 0 and len(stock["PRICE"]) - 1 > 0: + lastDay = stock["PRICE"][len(stock["PRICE"])-1]["DATE"] + for values in df.values: + day = str(values[0]).split(' ')[0] + if lastDay == day: + break + stock["PRICE"].append({ + "DATE": day, + df.columns[1]: values[1], + df.columns[2]: values[2], + df.columns[3]: values[3], + df.columns[4]: values[4], + df.columns[5]: values[5], + df.columns[6]: values[6], + }) + + #stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE'], reverse=True) + stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE']) + + return stock + + + def update_stocks(self, inFileName): + stock_inverse = {"NAME": 'KODEX 200선물인버스2X', "CODE": "252670", "PRICE": []} + stock_reverage = {"NAME": 'KODEX 레버리지', "CODE": "122630", "PRICE": []} + stock_gold = {"NAME": 'KODEX 골드선물(H)', "CODE": "132030", "PRICE": []} + + stocks = [] + if os.path.isfile(inFileName): + inFp = open(inFileName, 'r', encoding='utf-8') + for line in inFp.readlines(): + line = line.strip() + if line: + jsonData = json.loads(line) + jsonData["PRICE"] = sorted(jsonData["PRICE"], key=lambda x: x['DATE'], reverse=True) + + if jsonData['CODE'] == "252670": + stock_inverse = jsonData + elif jsonData['CODE'] == "122630": + stock_reverage = jsonData + elif jsonData['CODE'] == "132030": + stock_gold = jsonData + else: + stocks.append(jsonData) + inFp.close() + + outFp = open(inFileName, 'w', encoding='utf-8') + if len(stocks) == 0: + limit_page_count = 1000 + code_df = self.getStockInfo() + stocks = code_df.values + else: + limit_page_count = 2 + code_df = None + + idx = 0 + for item in stocks: + idx += 1 + if limit_page_count == 1000: + item_name = item[0] + item_code = item[1] + + print(idx, item_name) + stock = {"NAME": item_name, "CODE": item_code, "PRICE": []} + code, url = self.get_url(item_name, code_df) + else: + item_name = item['NAME'] + item_code = item['CODE'] + + print(idx, item_name) + stock = {"NAME": item_name, "CODE": item_code, "PRICE": []} + + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=item_code.strip()) + + # 일자 데이터를 담을 df라는 DataFrame 정의 + df = pd.DataFrame() + + lastPage = False + # 1페이지에서 1000페이지의 데이터만 가져오기 + for page in range(1, limit_page_count): + # 최근 상장 기업의 마지막 반복되는 페이지를 제외시킨다. + pg_url = '{url}&page={page}'.format(url=url, page=page) + #html = pd.read_html(pg_url, header=0) + html = pd.read_html(requests.get(pg_url, headers=self.header).text) + count = 0 + for date in html[0].날짜.values: + if type(date) is str: + count += 1 + if count == 10: + df = df.append(html[0], ignore_index=True) + else: + if lastPage == False: + df = df.append(html[0], ignore_index=True) + lastPage = True + else: + break + + # df.dropna()를 이용해 결측값 있는 행 제거 + df = df.dropna() + + # 상위 5개 데이터 확인하기 + ###print (df.head()) + + # 한글로 된 컬럼명을 영어로 바꿔줌 + df = df.rename(columns={'날짜': 'date', '종가': 'close', '전일비': 'diff', '시가': 'open', '고가': 'high', '저가': 'low', '거래량': 'volume'}) + + # 데이터의 타입을 int형으로 바꿔줌 + df[['close', 'diff', 'open', 'high', 'low', 'volume']] = df[['close', 'diff', 'open', 'high', 'low', 'volume']].astype(int) + + # 컬럼명 'date'의 타입을 date로 바꿔줌 + df['date'] = pd.to_datetime(df['date']) + + # 일자(date)를 기준으로 오름차순 정렬 + # df = df.sort_values(by=['date'], ascending=False) + + # 상위 5개 데이터 확인 + ###print (df.head()) + + q_3 = Queue(3) + q_5 = Queue(5) + q_7 = Queue(7) + q_10 = Queue(10) + q_20 = Queue(20) + q_30 = Queue(30) + q_60 = Queue(60) + q_90 = Queue(90) + q_100 = Queue(100) + q_120 = Queue(120) + q_150 = Queue(150) + q_180 = Queue(180) + q_200 = Queue(200) + q_240 = Queue(240) + + if limit_page_count == 1000: + for values in df.values: + q_3.enqueue(values[1]) + q_5.enqueue(values[1]) + q_7.enqueue(values[1]) + q_10.enqueue(values[1]) + q_20.enqueue(values[1]) + q_30.enqueue(values[1]) + q_60.enqueue(values[1]) + q_90.enqueue(values[1]) + q_100.enqueue(values[1]) + q_120.enqueue(values[1]) + q_150.enqueue(values[1]) + q_180.enqueue(values[1]) + q_200.enqueue(values[1]) + q_240.enqueue(values[1]) + + stock["PRICE"].append({ + "DATE": str(values[0]).split(' ')[0], + df.columns[1]: values[1], + df.columns[2]: values[2], + df.columns[3]: values[3], + df.columns[4]: values[4], + df.columns[5]: values[5], + df.columns[6]: values[6], + 'avg3': q_3.avg(), + 'avg5': q_5.avg(), + 'avg7': q_7.avg(), + 'avg10': q_10.avg(), + 'avg20': q_20.avg(), + 'avg30': q_30.avg(), + 'avg60': q_60.avg(), + 'avg90': q_90.avg(), + 'avg100': q_100.avg(), + 'avg120': q_120.avg(), + 'avg150': q_150.avg(), + 'avg180': q_180.avg(), + 'avg200': q_200.avg(), + 'avg240': q_240.avg() + }) + else: + for values in item["PRICE"]: + q_3.enqueue(values["close"]) + q_5.enqueue(values["close"]) + q_7.enqueue(values["close"]) + q_10.enqueue(values["close"]) + q_20.enqueue(values["close"]) + q_30.enqueue(values["close"]) + q_60.enqueue(values["close"]) + q_90.enqueue(values["close"]) + q_100.enqueue(values["close"]) + q_120.enqueue(values["close"]) + q_150.enqueue(values["close"]) + q_180.enqueue(values["close"]) + q_200.enqueue(values["close"]) + q_240.enqueue(values["close"]) + + # 기존 파일에서 읽은 것 + stock["PRICE"].append({ + "DATE": str(values["DATE"]).split(' ')[0], + df.columns[1]: values["close"], + df.columns[2]: values["diff"], + df.columns[3]: values["open"], + df.columns[4]: values["high"], + df.columns[5]: values["low"], + df.columns[6]: values["volume"], + 'avg3': q_5.avg(), + 'avg5': q_5.avg(), + 'avg7': q_5.avg(), + 'avg10': q_10.avg(), + 'avg20': q_20.avg(), + 'avg30': q_30.avg(), + 'avg60': q_60.avg(), + 'avg90': q_90.avg(), + 'avg100': q_100.avg(), + 'avg120': q_120.avg(), + 'avg150': q_150.avg(), + 'avg180': q_180.avg(), + 'avg200': q_200.avg(), + 'avg240': q_240.avg() + }) + + if limit_page_count != 1000: + # 새로 웹에서 수집한 것 + for values in df.values: + date = str(values[0]).split(' ')[0] + isExist = False + for i in range(len(stock["PRICE"])): + if (stock["PRICE"][i]['DATE'] == date): + stock["PRICE"][i][df.columns[1]] = values[1] + stock["PRICE"][i][df.columns[2]] = values[2] + stock["PRICE"][i][df.columns[3]] = values[3] + stock["PRICE"][i][df.columns[4]] = values[4] + stock["PRICE"][i][df.columns[5]] = values[5] + stock["PRICE"][i][df.columns[6]] = values[6] + isExist = True + break + + # 새로운 데이터나 오늘 날짜의 데이터 + if not isExist: + q_3.enqueue(values[1]) + q_5.enqueue(values[1]) + q_7.enqueue(values[1]) + q_10.enqueue(values[1]) + q_20.enqueue(values[1]) + q_30.enqueue(values[1]) + q_60.enqueue(values[1]) + q_90.enqueue(values[1]) + q_100.enqueue(values[1]) + q_120.enqueue(values[1]) + q_150.enqueue(values[1]) + q_180.enqueue(values[1]) + q_200.enqueue(values[1]) + q_240.enqueue(values[1]) + + stock["PRICE"].append({ + "DATE": str(values[0]).split(' ')[0], + df.columns[1]: values[1], + df.columns[2]: values[2], + df.columns[3]: values[3], + df.columns[4]: values[4], + df.columns[5]: values[5], + df.columns[6]: values[6], + 'avg3': q_3.avg(), + 'avg5': q_5.avg(), + 'avg7': q_7.avg(), + 'avg10': q_10.avg(), + 'avg20': q_20.avg(), + 'avg30': q_30.avg(), + 'avg60': q_60.avg(), + 'avg90': q_90.avg(), + 'avg100': q_100.avg(), + 'avg120': q_120.avg(), + 'avg150': q_150.avg(), + 'avg180': q_180.avg(), + 'avg200': q_200.avg(), + 'avg240': q_240.avg() + }) + + stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE'], reverse=True) + outFp.write(json.dumps(stock, ensure_ascii=False)+"\n") + + kodex_inverse = self.crawl_specific_stock('KODEX 200선물인버스2X', '252670', stock_inverse) + outFp.write(json.dumps(kodex_inverse, ensure_ascii=False) + "\n") + kodex_reverage = self.crawl_specific_stock('KODEX 레버리지', '122630', stock_reverage) + outFp.write(json.dumps(kodex_reverage, ensure_ascii=False) + "\n") + kodex_gold = self.crawl_specific_stock('KODEX 골드선물(H)', '132030', stock_gold) + outFp.write(json.dumps(kodex_gold, ensure_ascii=False) + "\n") + + outFp.close() + return + + def update_specific_stock(self, code_name, code, stock): + item_name = code_name + item_code = code + print(item_name) + if len(stock["PRICE"]) == 0: + limit_page_count = 1000 + else: + limit_page_count = 2 + + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=item_code.strip()) + + # 일자 데이터를 담을 df라는 DataFrame 정의 + df = pd.DataFrame() + + lastPage = False + # 1페이지에서 1000페이지의 데이터만 가져오기 + for page in range(1, limit_page_count): + # 최근 상장 기업의 마지막 반복되는 페이지를 제외시킨다. + pg_url = '{url}&page={page}'.format(url=url, page=page) + #html = pd.read_html(pg_url, header=0) + html = pd.read_html(requests.get(pg_url, headers=self.header).text) + count = 0 + for date in html[0].날짜.values: + if type(date) is str: + count += 1 + if count == 10: + df = df.append(html[0], ignore_index=True) + else: + if lastPage == False: + df = df.append(html[0], ignore_index=True) + lastPage = True + else: + break + + # df.dropna()를 이용해 결측값 있는 행 제거 + df = df.dropna() + + # 상위 5개 데이터 확인하기 + ###print (df.head()) + + # 한글로 된 컬럼명을 영어로 바꿔줌 + df = df.rename(columns={'날짜': 'date', '종가': 'close', '전일비': 'diff', '시가': 'open', '고가': 'high', '저가': 'low', '거래량': 'volume'}) + + # 데이터의 타입을 int형으로 바꿔줌 + df[['close', 'diff', 'open', 'high', 'low', 'volume']] = df[['close', 'diff', 'open', 'high', 'low', 'volume']].astype(int) + + # 컬럼명 'date'의 타입을 date로 바꿔줌 + df['date'] = pd.to_datetime(df['date']) + + # 일자(date)를 기준으로 오름차순 정렬 + #df = df.sort_values(by=['date'], ascending=True) + + # 상위 5개 데이터 확인 + ###print (df.head()) + + q_3 = Queue(3) + q_5 = Queue(5) + q_7 = Queue(7) + q_10 = Queue(10) + q_20 = Queue(20) + q_30 = Queue(30) + q_60 = Queue(60) + q_90 = Queue(90) + q_100 = Queue(100) + q_120 = Queue(120) + q_150 = Queue(150) + q_180 = Queue(180) + q_200 = Queue(200) + q_240 = Queue(240) + + for values in df.values: + q_3.enqueue(values[1]) + q_5.enqueue(values[1]) + q_7.enqueue(values[1]) + q_10.enqueue(values[1]) + q_20.enqueue(values[1]) + q_30.enqueue(values[1]) + q_60.enqueue(values[1]) + q_90.enqueue(values[1]) + q_100.enqueue(values[1]) + q_120.enqueue(values[1]) + q_150.enqueue(values[1]) + q_180.enqueue(values[1]) + q_200.enqueue(values[1]) + q_240.enqueue(values[1]) + + stock["PRICE"].append({ + "DATE": str(values[0]).split(' ')[0], + df.columns[1]: values[1], + df.columns[2]: values[2], + df.columns[3]: values[3], + df.columns[4]: values[4], + df.columns[5]: values[5], + df.columns[6]: values[6], + 'avg3': q_3.avg(), + 'avg5': q_5.avg(), + 'avg7': q_7.avg(), + 'avg10': q_10.avg(), + 'avg20': q_20.avg(), + 'avg30': q_30.avg(), + 'avg60': q_60.avg(), + 'avg90': q_90.avg(), + 'avg100': q_100.avg(), + 'avg120': q_120.avg(), + 'avg150': q_150.avg(), + 'avg180': q_180.avg(), + 'avg200': q_200.avg(), + 'avg240': q_240.avg() + }) + + stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE'], reverse=True) + + return stock diff --git a/stockpredictor/crawler/toSQLite/Crawler.py b/stockpredictor/crawler/toSQLite/Crawler.py new file mode 100644 index 0000000..e05abb1 --- /dev/null +++ b/stockpredictor/crawler/toSQLite/Crawler.py @@ -0,0 +1,63 @@ +import os +import shutil +import datetime + +from stockpredictor.crawler.toSQLite.MetaCrawler import MetaCrawler +from stockpredictor.crawler.toSQLite.StockCrawler import StockCrawler +from stockpredictor.analysis.Analyzer import Analyzer + +today = datetime.datetime.now().strftime("%Y-%m-%d") + +# DB Browser for SQLite: http://hleecaster.com/python-sqlite3/ + +PROJECT_HOME = "../../.." + +inFnguideFileName = PROJECT_HOME + '/resources/fnguide.db' +""" +crawler = FnGuideCrawler() +print("[KOSPI 상장기업 재무제표 다운로드]") +crawler.crawl_fnguide(inFnguideFileName) +""" + + + +crawler = MetaCrawler() +print("\n[환율 (USD, JPY, EUR, CNY), 원유 (WTI), 국제금]") +inFileName = PROJECT_HOME + '/resources/meta_1.db' +crawler.crawl_stocks(inFileName) + +print("\n[투자자별 매매동향(Trading_Trend)]") +inFileName = PROJECT_HOME + '/resources/meta_2.db' +crawler.crawl_trading_trend(inFileName) + +print("\n[증시자금동향 (신용잔고, 펀드자금 잔고)]") +inFileName = PROJECT_HOME + '/resources/meta_3.db' +crawler.crawl_money_trend(inFileName) + +print("\n[국내 시장금리]") +inFileName = PROJECT_HOME + '/resources/meta_4.db' +crawler.crawl_interest_rates(inFileName) + +print("\n[종목 다운로드]") +inFileName = PROJECT_HOME + '/resources/stock.db' +crawler = StockCrawler() +crawler.crawl_etf_stocks(inFileName) +crawler.crawl_stocks(inFileName) + +print("\n[종목 분석]") +# S: 분석까지 진행 +inFileName = PROJECT_HOME + '/resources/stock.db' +analyzer = Analyzer(PROJECT_HOME, inFileName, inFnguideFileName) +analyzer.analyze() + +print("\n[종목 결정]") +day = datetime.datetime.today().strftime("%Y%m%d") +outPath = PROJECT_HOME + "/resources/analysis/" + day +if os.path.isdir(outPath): + shutil.rmtree(outPath) +os.mkdir(outPath) +print("print to Html...") +analyzer.analyzeToHtml(outPath) +# E: 분석까지 진행 + +print ("done...") \ No newline at end of file diff --git a/stockpredictor/crawler/toSQLite/FnGuideCrawler.py b/stockpredictor/crawler/toSQLite/FnGuideCrawler.py new file mode 100644 index 0000000..8317c11 --- /dev/null +++ b/stockpredictor/crawler/toSQLite/FnGuideCrawler.py @@ -0,0 +1,124 @@ +from bs4 import BeautifulSoup +from pandas import DataFrame, Series +import requests as re +import pandas as pd +import json +import sqlite3 +import requests + +class FnGuideCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + + def getStockInfo(self): + #code_df = pd.read_html('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', header=0)[0] + code_df = pd.read_html(requests.get('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', headers=self.header).text) + # code_df = pd.read_excel('../resources/stock/상장법인목록.xls') + + # 종목코드가 6자리이기 때문에 6자리를 맞춰주기 위해 설정해줌 + code_df.종목코드 = code_df.종목코드.map('{:06d}'.format) + + # 우리가 필요한 것은 회사명과 종목코드이기 때문에 필요없는 column들은 제외해준다. + code_df = code_df[['회사명', '종목코드']] + + # 한글로된 컬럼명을 영어로 바꿔준다. + code_df = code_df.rename(columns={'회사명': 'name', '종목코드': 'code'}) + ###print (code_df.head()) + + return code_df + + # FnGuide에서 크롤링한 KOSPI 상장기업의 재무제표 + # http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221294884955&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def get_fnguide_table(self, code): + url = re.get('http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A%s'%(code.strip())) + url = url.content + + html = BeautifulSoup(url,'html.parser') + body = html.find('body') + + try: + fn_body = body.find('div', {'class': 'fng_body asp_body'}) + ur_table = fn_body.find('div', {'id': 'div15'}) + table = ur_table.find('div', {'id': 'highlight_D_Y'}) + + tbody = table.find('tbody') + tr = tbody.find_all('tr') + Table = DataFrame() + except: + return {} + + for i in tr: + ''' 자료 항목 가져오기''' + category = i.find('span', {'class': 'txt_acd'}) + + if category == None: + category = i.find('th') + + category = category.text.strip() + + '''값 가져오기''' + value_list = [] + + j = i.find_all('td', {'class': 'r'}) + + for value in j: + temp = value.text.replace(',', '').strip() + + try: + temp = float(temp) + value_list.append(temp) + except: + value_list.append(0) + + Table['%s' % (category)] = value_list + + ''' 기간 가져오기 ''' + thead = table.find('thead') + tr_2 = thead.find('tr', {'class': 'td_gapcolor2'}).find_all('th') + + year_list = [] + + for i in tr_2: + try: + temp_year = i.find('span', {'class': 'txt_acd'}).text + except: + temp_year = i.text + + temp_year = temp_year.replace("/",".")+".01" + year_list.append(temp_year) + + Table.index = year_list + + return Table.T.to_dict() + + def crawl_fnguide(self, inFileName): + tableName = 'fnguide' + conn = sqlite3.connect(inFileName, isolation_level=None) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS "+tableName+" (CODE text PRIMARY KEY, NAME text, PRICE text)") + + code_df = self.getStockInfo() + idx = 0 + for item in code_df.values: + item_name = item[0] + item_code = item[1] + + idx += 1 + print(idx, item_name) + + fnGuideData = self.get_fnguide_table(item_code) + text = json.dumps(fnGuideData, ensure_ascii=False) + + cursor.execute('SELECT * FROM '+tableName+' WHERE CODE=?', (item_code, )) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO "+tableName+"(CODE, NAME, PRICE) VALUES(?, ?, ?)", (item_code, item_name, text)) + else: + cursor.execute("UPDATE "+tableName+" SET PRICE=? WHERE CODE=?", (text, item_code)) + + cursor.close() + conn.close() + return + +if __name__ == "__main__": + crawler = FnGuideCrawler() + crawler.get_fnguide_table('155660') \ No newline at end of file diff --git a/stockpredictor/crawler/toSQLite/MetaCrawler.py b/stockpredictor/crawler/toSQLite/MetaCrawler.py new file mode 100644 index 0000000..c54a37b --- /dev/null +++ b/stockpredictor/crawler/toSQLite/MetaCrawler.py @@ -0,0 +1,301 @@ +import json +import datetime +import requests +import sqlite3 + +import pandas as pd +import os + +class MetaCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + limit_page_count = 10000 + + def __init__(self): + return + + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221288761509 + def crawl_stocks(self, inFileName): + tableName = 'meta_1' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS "+tableName+" (CODE text PRIMARY KEY, NAME text, PRICE text)") + + inputs = [] + inputs.append( {'NAME':'USD', 'CODE':'FX_USDKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_USDKRW'} ) # 미국 USD + inputs.append( {'NAME':'JPY', 'CODE':'FX_JPYKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_JPYKRW'} ) # 일본 JPY + inputs.append( {'NAME':'EUR', 'CODE':'FX_EURKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_EURKRW'} ) # 유럽연합 EUR' + inputs.append( {'NAME':'CNY', 'CODE':'FX_CNYKRW', 'URL':'http://finance.naver.com/marketindex/exchangeDailyQuote.nhn?marketindexCd=FX_CNYKRW'} ) # 중국 CNY + inputs.append( {'NAME':'WTI', 'CODE':'OIL_CL', 'URL':'http://finance.naver.com/marketindex/worldDailyQuote.nhn?marketindexCd=OIL_CL&fdtc=2'} ) # WTI + inputs.append( {'NAME':'GOLD', 'CODE':'CMDT_GC', 'URL':'http://finance.naver.com/marketindex/worldDailyQuote.nhn?marketindexCd=CMDT_GC&fdtc=2'} ) # 국제 금 + + for i in range(len(inputs)): + input = inputs[i] + meta = {} + meta["NAME"] = input['NAME'] + meta["CODE"] = input['CODE'] + meta["PRICE"] = [] + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (meta["CODE"],)) + result = cursor.fetchone() + if result == None: + lastDay = "1900.01.01" + else: + meta["PRICE"] = json.loads(result[2]) + lastDay = meta['PRICE'][0]['DATE'] + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(input['URL'] + '&page=%s' % i, header=0) + html = pd.read_html(requests.get(input['URL'] + '&page=%s' % i, headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 1: + break + + for j in range(0, len(html[0].values)): + item = html[0].values[j] + if input['NAME'] in ('USD', 'JPY', 'EUR', 'CNY'): + if j == 0: + continue + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], # 날짜 + "close": item[1], # 매매기준율 + "diff": item[2] # 전일대비 + }) + elif input['NAME'] in ('WTI', 'GOLD'): + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], # 날짜 + "close": item[1], # 종가 + "diff": item[2], # 전일대비 + "rate": item[3] # 등락율 + }) + if finish: + break + + meta["PRICE"] = sorted(meta["PRICE"], key=lambda x: x['DATE'], reverse=True) + text = json.dumps(meta["PRICE"], ensure_ascii=False) + + cursor.execute('SELECT * FROM '+tableName+' WHERE CODE=?', (meta["CODE"], )) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO "+tableName+"(CODE, NAME, PRICE) VALUES(?, ?, ?)", (meta["CODE"], meta["NAME"], text)) + else: + cursor.execute("UPDATE "+tableName+" SET PRICE=? WHERE CODE=?", (text, meta["CODE"])) + + conn.commit() + cursor.close() + conn.close() + return + + # 투자자별 매매동향 (Trading_Trend) 크롤링 + # (pri, 개인) + # (for, 외국인) + # (ins, 기관합) + # (ins0, 금융투자) + # (ins1, 보험) + # (ins2, 투신 (사모)) + # (ins3, 은행) + # (ins4, 기타금융기관) + # (ins5, 연기금 등) + # (cor, 기타법인) + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221289696771&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_trading_trend(self, inFileName): + tableName = 'meta_2' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS "+tableName+" (DATE text PRIMARY KEY, pri integer, for integer, ins integer, ins0 integer, ins1 integer, ins2 integer, ins3 integer, ins4 integer, ins5 integer, cor integer)") + + cursor.execute('SELECT * FROM ' + tableName + ' order by DATE desc') + result = cursor.fetchone() + if result == None: + lastDay = "1900.01.01" + else: + lastDay = result[0] + + today = datetime.datetime.now().strftime("%Y%m%d") + url = 'http://finance.naver.com/sise/investorDealTrendDay.nhn?bizdate='+today+'&sosok=&page=' + + previousDay = "" + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(url + str(i), header=0) + html = pd.read_html(requests.get(url + str(i), headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 2: + break + + for j in range(1, len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if "20" + item[0] <= lastDay or item[0] == previousDay: + finish = True + break + meta = { + "DATE": "20"+item[0], + "pri": item[1], # 개인 + "for": item[2], # 외국인 + "ins": item[3], # 기관합 + "ins0": item[4], # 금융투자 + "ins1": item[5], # 보험 + "ins2": item[6], # 투신 (사모) + "ins3": item[7], # 은행 + "ins4": item[8], # 기타금융기관 + "ins5": item[9], # 연기금 등 + "cor": item[10]} # 기타법인 + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE DATE=?', (meta["DATE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(DATE, pri, for, ins, ins0, ins1, ins2, ins3, ins4, ins5, cor) VALUES(?, ?, ?, ?, ?, ?, ?, ?, ?, ?, ?)", (meta["DATE"], meta["pri"], meta["for"], meta["ins"], meta["ins0"], meta["ins1"], meta["ins2"], meta["ins3"], meta["ins4"], meta["ins5"], meta["cor"])) + else: + cursor.execute("UPDATE " + tableName + " SET pri=?, for=?, ins=?, ins0=?, ins1=?, ins2=?, ins3=?, ins4=?, ins5=?, cor=? WHERE DATE=?", (meta["pri"], meta["for"], meta["ins"], meta["ins0"], meta["ins1"], meta["ins2"], meta["ins3"], meta["ins4"], meta["ins5"], meta["cor"], meta["DATE"])) + + print ("20"+item[0]) + previousDay = html[0].values[2][0] + if finish: + break + + conn.commit() + cursor.close() + conn.close() + + return + + # 증시자금동향 (신용잔고, 펀드자금 잔고) 크롤링 + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221290138187&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_money_trend(self, inFileName): + tableName = 'meta_3' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS "+tableName+" (DATE text PRIMARY KEY, dep1_1 integer, dep1_2 integer, dep2_1 integer, dep2_2 integer, dep3_1 integer, dep3_2 integer, dep4_1 integer, dep4_2 integer, dep5_1 integer, dep5_2 integer)") + + cursor.execute('SELECT * FROM ' + tableName + ' order by DATE desc') + result = cursor.fetchone() + if result == None: + lastDay = "1900.01.01" + else: + lastDay = result[0] + previousDay = "" + + url = 'http://finance.naver.com/sise/sise_deposit.nhn?&page=' + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(url + str(i), header=0, encoding='euc-kr') + html = pd.read_html(requests.get(url + str(i), headers=self.header).text, encoding='euc-kr') + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 10: + break + for j in range(1, len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if "20"+item[0] <= lastDay or item[0] == previousDay: + finish = True + break + meta = { + "DATE": "20"+item[0], + "dep1_1": item[1], # 고객예탁금 누적 + "dep1_2": item[2], # 고객예탁금 당일 + "dep2_1": item[3], # 신용잔고 누적 + "dep2_2": item[4], # 신용잔고 당일 + "dep3_1": item[5], # 주식형펀드 누적 + "dep3_2": item[6], # 주식형펀드 당일 + "dep4_1": item[7], # 혼합형펀드 누적 + "dep4_2": item[8], # 혼합형펀드 당일 + "dep5_1": item[9], # 채권형펀드 누적 + "dep5_2": item[10]} # 채권형펀드 당일 + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE DATE=?', (meta["DATE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(DATE, dep1_1, dep1_2, dep2_1, dep2_2, dep3_1, dep3_2, dep4_1, dep4_2, dep5_1, dep5_2) VALUES(?, ?, ?, ?, ?, ?, ?, ?, ?, ?, ?)", (meta["DATE"], meta["dep1_1"], meta["dep1_2"], meta["dep2_1"], meta["dep2_2"], meta["dep3_1"], meta["dep3_2"], meta["dep4_1"], meta["dep4_2"], meta["dep5_1"], meta["dep5_2"])) + else: + cursor.execute("UPDATE " + tableName + " SET dep1_1=?, dep1_2=?, dep2_1=?, dep2_2=?, dep3_1=?, dep3_2=?, dep4_1=?, dep4_2=?, dep5_1=?, dep5_2=? WHERE DATE=?", (meta["dep1_1"], meta["dep1_2"], meta["dep2_1"], meta["dep2_2"], meta["dep3_1"], meta["dep3_2"], meta["dep4_1"], meta["dep4_2"], meta["dep5_1"], meta["dep5_2"], meta["DATE"])) + + print("20"+item[0]) + if finish: + break + previousDay = html[0].values[2][0] + + conn.commit() + cursor.close() + conn.close() + return + + # 국내 시장금리 크롤링 + # 참고) http://blog.naver.com/PostView.nhn?blogId=koko8624&logNo=221292348073&parentCategoryNo=&categoryNo=&viewDate=&isShowPopularPosts=false&from=postView + def crawl_interest_rates(self, inFileName): + tableName = 'meta_4' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS " + tableName + " (CODE text PRIMARY KEY, NAME text, PRICE text)") + + inputs = [] + inputs.append({'NAME': '91일 CD금리', 'CODE': 'IRR_CD91', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CD91'}) + inputs.append({'NAME': '콜금리', 'CODE': 'IRR_CALL', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CALL'}) + inputs.append({'NAME': '국고채(3년)', 'CODE': 'IRR_GOVT03Y', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_GOVT03Y'}) + inputs.append({'NAME': '회사채(3년)', 'CODE': 'IRR_CORP03Y', 'URL': 'http://finance.naver.com/marketindex/interestDailyQuote.nhn?marketindexCd=IRR_CORP03Y'}) + + for i in range(len(inputs)): + input = inputs[i] + meta = {} + meta["NAME"] = input['NAME'] + meta["CODE"] = input['CODE'] + meta["PRICE"] = [] + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (meta["CODE"],)) + result = cursor.fetchone() + if result == None: + lastDay = "1900.01.01" + else: + meta["PRICE"] = json.loads(result[2]) + lastDay = meta['PRICE'][0]['DATE'] + + finish = False + for i in range(1, self.limit_page_count): + #html = pd.read_html(input['URL'] + '&page=%s' % i, header=0) + html = pd.read_html(requests.get(input['URL'] + '&page=%s' % i, headers=self.header).text) + + # 마지막 페이지 까지 받기 + if len(html[0].날짜.values) <= 1: + break + + for j in range(len(html[0].values)): + item = html[0].values[j] + if str(item[0]) == "nan": + continue + if item[0] <= lastDay: + finish = True + break + meta["PRICE"].append({ + "DATE": item[0], + "close": item[1], # 종가 + "diff": item[2], # 전일대비 + "rate": item[3]}) # 등락율 + if finish: + break + print(meta["NAME"] + " / " + item[0]) + meta["PRICE"] = sorted(meta["PRICE"], key=lambda x: x['DATE'], reverse=True) + text = json.dumps(meta["PRICE"], ensure_ascii=False) + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (meta["CODE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(CODE, NAME, PRICE) VALUES(?, ?, ?)", (meta["CODE"], meta["NAME"], text)) + else: + cursor.execute("UPDATE " + tableName + " SET PRICE=? WHERE CODE=?", (text, meta["CODE"])) + + conn.commit() + cursor.close() + conn.close() + return diff --git a/stockpredictor/crawler/toSQLite/StockCrawler.py b/stockpredictor/crawler/toSQLite/StockCrawler.py new file mode 100644 index 0000000..3351811 --- /dev/null +++ b/stockpredictor/crawler/toSQLite/StockCrawler.py @@ -0,0 +1,352 @@ +# https://bigdata-sk.tistory.com/10 + +import pandas as pd +import re +import json +import sqlite3 +import requests + +class Queue(object): + def __init__(self, max): + self.queue = [] + self.max = max + + def dequeue(self): + length = len(self.queue) + if length == 0 or length < self.max: + return -1 + return self.queue.pop(0) + + def enqueue(self, n): + length = len(self.queue) + if length == self.max: + self.dequeue() + + self.queue.append(n) + pass + + def sum(self): + sum = 0 + for item in self.queue: + sum += item + return sum + + def avg(self): + length = len(self.queue) + total = self.sum() + return round(total / length) + + def print(self): + print(self.sum(), self.queue) + +# 닐짜 형식으로 바뀐 this_date값을 확인 가능 +# 읽어온 날짜 정보를 date형식으로 바꿀 일이 계속 생기므로 이 기능을 함수로 정의해줌. +# 함수명은 date_format() + +class StockCrawler: + header = {'User-Agent': 'Mozilla/5.0 (Macintosh; Intel Mac OS X 10_15_7) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/87.0.4280.88 Safari/537.36'} + + historical_prices = None + special_pattern = None + fnGuideCrawler = None + + limit_page_count = 10000 + + def __init__(self): + self.historical_prices = dict() + self.special_pattern = ( + '[', '!', '@', '#', '$', '%', '^', '&', '*', '(', ')', ',', '.', '?', '"', ':', ';', '{', '}', '|', '<', '>', + ']', '+', '-', '/', '=', '0', '1', '2', '3', '4', '5', '6', '7', '8', '9') + + return + + def clean_str(self, string): + string = re.sub(r"\\", " ", string) + string = re.sub(r"\'", " ", string) + string = re.sub(r"\"", " ", string) + string = re.sub(r"`", " ", string) + string = re.sub(r"-", " ", string) + string = re.sub(r"\(.*?\)", " ", string) + string = re.sub(r" ", " ", string) + + return string.strip().lower() + + def getStockInfo(self): + #code_df = pd.read_html('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', header=0)[0] + code_df = pd.read_html(requests.get('http://kind.krx.co.kr/corpgeneral/corpList.do?method=download&searchType=13', headers=self.header).text)[0] + # code_df = pd.read_excel('../resources/stock/상장법인목록.xls') + + # 종목코드가 6자리이기 때문에 6자리를 맞춰주기 위해 설정해줌 + code_df.종목코드 = code_df.종목코드.map('{:06d}'.format) + + # 우리가 필요한 것은 회사명과 종목코드이기 때문에 필요없는 column들은 제외해준다. + code_df = code_df[['회사명', '종목코드']] + + # 한글로된 컬럼명을 영어로 바꿔준다. + code_df = code_df.rename(columns={'회사명': 'name', '종목코드': 'code'}) + ###print (code_df.head()) + + return code_df + + # 종목 이름을 입력하면 종목에 해당하는 코드를 불러와 + # 네이버 금융(http://finance.naver.com)에 넣어줌 + def get_url(self, item_name, code_df): + code = code_df.query("name=='{}'".format(item_name))['code'].to_string(index=False).strip() + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=code.strip()) + + return code, url + + def date_format(slef, d): + d = str(d).replace('-', '.') + #yyyy = int(d.split('.')[0]) + #mm = int(d.split('.')[1]) + #dd = int(d.split('.')[2]) + #this_date = dt.date(yyyy, mm, dd) + return d + + def getCodeIndex(self, stocks, item_code): + for i, stock in enumerate(stocks): + if item_code == stock['CODE']: + return i + return -1 + + def crawl_etf_stocks(self, inFileName): + tableName = 'stock' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS " + tableName + " (CODE text PRIMARY KEY, NAME text, PRICE text)") + + stocks = [] + stocks.append({"NAME": 'KODEX 코스닥150선물인버스', "CODE": "251340", "PRICE": []}) + stocks.append({"NAME": 'KODEX 코스닥150 레버리지', "CODE": "233740", "PRICE": []}) + stocks.append({"NAME": 'KODEX 200선물인버스2X', "CODE": "252670", "PRICE": []}) + stocks.append({"NAME": 'KODEX 레버리지', "CODE": "122630", "PRICE": []}) + stocks.append({"NAME": 'KODEX 골드선물(H)', "CODE": "132030", "PRICE": []}) + + for stock in stocks: + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (stock["CODE"],)) + result = cursor.fetchone() + if result != None: + stock["PRICE"] = json.loads(result[2]) + + self.crawl_specific_stock(stock) + text = json.dumps(stock['PRICE'], ensure_ascii=False) + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (stock["CODE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(CODE, NAME, PRICE) VALUES(?, ?, ?)", (stock["CODE"], stock["NAME"], text)) + else: + cursor.execute("UPDATE " + tableName + " SET PRICE=? WHERE CODE=?", (text, stock["CODE"])) + + conn.commit() + cursor.close() + conn.close() + return + + def crawl_stocks(self, inFileName): + tableName = 'stock' + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS " + tableName + " (CODE text PRIMARY KEY, NAME text, PRICE text)") + + code_df = self.getStockInfo() + items = code_df.values + + idx = 0 + for item in items: + idx += 1 + + item_name = item[0] + item_code = item[1] + print(idx, item_name, item_code) + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (item_code,)) + result = cursor.fetchone() + stock = {"CODE": item_code, "NAME": item_name, "PRICE": []} + if result != None: + stock["PRICE"] = json.loads(result[2]) + + self.crawl_specific_stock(stock) + text = json.dumps(stock['PRICE'], ensure_ascii=False) + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (stock["CODE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(CODE, NAME, PRICE) VALUES(?, ?, ?)", (stock["CODE"], stock["NAME"], text)) + else: + cursor.execute("UPDATE " + tableName + " SET PRICE=? WHERE CODE=?", (text, stock["CODE"])) + + conn.commit() + cursor.close() + conn.close() + return + + + def get_data(self, stock): + url = 'http://finance.naver.com/item/sise_day.nhn?code={code}'.format(code=stock['CODE'].strip()) + + # 일자 데이터를 담을 df라는 DataFrame 정의 + df = pd.DataFrame() + + lastDay = "" + if len(stock) > 0 and len(stock["PRICE"]) - 1 > 0: + lastDay = stock["PRICE"][len(stock["PRICE"]) - 1]["DATE"].replace("-", ".") + lastPage = False + # 1페이지에서 1000페이지의 데이터만 가져오기 + for page in range(1, self.limit_page_count): + # 최근 상장 기업의 마지막 반복되는 페이지를 제외시킨다. + pg_url = '{url}&page={page}'.format(url=url, page=page) + #html = pd.read_html(pg_url, header=0) + html = pd.read_html(requests.get(pg_url, headers=self.header).text) + count = 0 + for date in html[0].날짜.values: + if type(date) is str: + count += 1 + if date == lastDay: + lastPage = True + df = df.append(html[0], ignore_index=True) + break + if count == 10: + df = df.append(html[0], ignore_index=True) + else: + if lastPage == False: + df = df.append(html[0], ignore_index=True) + lastPage = True + else: + break + + # df.dropna()를 이용해 결측값 있는 행 제거 + df = df.dropna() + + # 상위 5개 데이터 확인하기 + ###print (df.head()) + + # 한글로 된 컬럼명을 영어로 바꿔줌 + df = df.rename(columns={'날짜': 'date', '종가': 'close', '전일비': 'diff', '시가': 'open', '고가': 'high', '저가': 'low', + '거래량': 'volume'}) + + # 데이터의 타입을 int형으로 바꿔줌 + df[['close', 'diff', 'open', 'high', 'low', 'volume']] = df[ + ['close', 'diff', 'open', 'high', 'low', 'volume']].astype(int) + + # 컬럼명 'date'의 타입을 date로 바꿔줌 + df['date'] = pd.to_datetime(df['date']) + + # 일자(date)를 기준으로 오름차순 정렬 + # df = df.sort_values(by=['date'], ascending=True) + + # 상위 5개 데이터 확인 + ###print (df.head()) + + if len(stock) > 0 and len(stock["PRICE"]) - 1 > 0: + lastDay = stock["PRICE"][len(stock["PRICE"]) - 1]["DATE"] + for values in df.values: + day = str(values[0]).split(' ')[0] + if lastDay == day: + break + stock["PRICE"].append({ + "DATE": day, + df.columns[1]: values[1], + df.columns[2]: values[2], + df.columns[3]: values[3], + df.columns[4]: values[4], + df.columns[5]: values[5], + df.columns[6]: values[6], + }) + + # stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE'], reverse=True) + stock["PRICE"] = sorted(stock["PRICE"], key=lambda x: x['DATE']) + return + + def get_moving_avg(self, stock): + q_3 = Queue(3) + q_5 = Queue(5) + q_7 = Queue(7) + q_10 = Queue(10) + q_20 = Queue(20) + q_30 = Queue(30) + q_60 = Queue(60) + q_90 = Queue(90) + q_100 = Queue(100) + q_120 = Queue(120) + q_150 = Queue(150) + q_180 = Queue(180) + q_200 = Queue(200) + q_240 = Queue(240) + + for i in range(len(stock['PRICE'])): + q_3.enqueue(stock['PRICE'][i]['close']) + q_5.enqueue(stock['PRICE'][i]['close']) + q_7.enqueue(stock['PRICE'][i]['close']) + q_10.enqueue(stock['PRICE'][i]['close']) + q_20.enqueue(stock['PRICE'][i]['close']) + q_30.enqueue(stock['PRICE'][i]['close']) + q_60.enqueue(stock['PRICE'][i]['close']) + q_90.enqueue(stock['PRICE'][i]['close']) + q_100.enqueue(stock['PRICE'][i]['close']) + q_120.enqueue(stock['PRICE'][i]['close']) + q_150.enqueue(stock['PRICE'][i]['close']) + q_180.enqueue(stock['PRICE'][i]['close']) + q_200.enqueue(stock['PRICE'][i]['close']) + q_240.enqueue(stock['PRICE'][i]['close']) + + stock['PRICE'][i]['avg3'] = q_3.avg() + stock['PRICE'][i]['avg5'] = q_5.avg() + stock['PRICE'][i]['avg7'] = q_7.avg() + stock['PRICE'][i]['avg10'] = q_10.avg() + stock['PRICE'][i]['avg20'] = q_20.avg() + stock['PRICE'][i]['avg30'] = q_30.avg() + stock['PRICE'][i]['avg60'] = q_60.avg() + stock['PRICE'][i]['avg90'] = q_90.avg() + stock['PRICE'][i]['avg100'] = q_100.avg() + stock['PRICE'][i]['avg120'] = q_120.avg() + stock['PRICE'][i]['avg150'] = q_150.avg() + stock['PRICE'][i]['avg180'] = q_180.avg() + stock['PRICE'][i]['avg200'] = q_200.avg() + stock['PRICE'][i]['avg240'] = q_240.avg() + + return + + def crawl_specific_stock(self, stock): + # 데이터 수집 + self.get_data(stock) + # 이동 평균 계산 + self.get_moving_avg(stock) + return + + def update(self, inFileName, outFileName): + """ + Full json 데이터를 db에 import 시킴 + inFileName = PROJECT_HOME + '/resources/stock.json.full' + outFileName = PROJECT_HOME + '/resources/stock.db' + crawler = StockCrawler() + crawler.update(inFileName, outFileName) + + :param inFileName: + :param outFileName: + :return: + """ + tableName = 'stock' + conn = sqlite3.connect(outFileName, isolation_level=None) + cursor = conn.cursor() + cursor.execute("CREATE TABLE IF NOT EXISTS " + tableName + " (CODE text PRIMARY KEY, NAME text, PRICE text)") + + idx = 0 + inFp = open(inFileName, 'r') + for line in inFp.readlines(): + if line: + idx += 1 + stock = json.loads(line) + print(idx, stock["CODE"], stock["NAME"]) + + text = json.dumps(stock["PRICE"], ensure_ascii=False) + + cursor.execute('SELECT * FROM ' + tableName + ' WHERE CODE=?', (stock["CODE"],)) + result = cursor.fetchone() + if result == None: + cursor.execute("INSERT INTO " + tableName + "(CODE, NAME, PRICE) VALUES(?, ?, ?)", (stock["CODE"], stock["NAME"], text)) + else: + cursor.execute("UPDATE " + tableName + " SET PRICE=? WHERE CODE=?", (text, stock["CODE"])) + + return diff --git a/stockpredictor/train/PricePredictor.py b/stockpredictor/train/PricePredictor.py new file mode 100644 index 0000000..bd3da46 --- /dev/null +++ b/stockpredictor/train/PricePredictor.py @@ -0,0 +1,157 @@ +import os +import json +import sqlite3 +import numpy as np +from keras.models import Sequential +from keras.layers import Dense +from keras.callbacks import EarlyStopping, ModelCheckpoint +from keras.layers import LSTM + +class PricePredictor: + + trainingRate = 0.7 + TYPE = 0 # OPEN = 0, CLOSE = 1, HIGH = 2, LOW = 3, VOLUME = 4 + MAX_VALUE = 500000 + MAX_VOLUME_VALUE = 300000000 + + def getNormalPrice(self, value): + value = value / self.MAX_VALUE + if value>1: + value = 1 + return value + + def getNormalVolume(self, value): + value = value / self.MAX_VOLUME_VALUE + if value > 1: + value = 1 + return value + + def read (self, inFileName): + conn = sqlite3.connect(inFileName) + cursor = conn.cursor() + + stocks = [] + rowid = 1 + cursor.execute('SELECT * FROM stock WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + while result != None: + prices = json.loads(result[2]) + stock = [] + for price in prices: + stock.append([self.getNormalPrice(price['open']), self.getNormalPrice(price['close']), self.getNormalPrice(price['high']), self.getNormalPrice(price['low']), self.getNormalVolume(price['volume'])]) + stocks.append(stock) + + rowid += 1 + cursor.execute('SELECT * FROM stock WHERE rowid=?', (rowid,)) + result = cursor.fetchone() + + cursor.close() + conn.close() + + return stocks + + def make_dataset(self, stocks, window_size=5): + feature = [] + label = [] + test_feature = [] + test_label = [] + + for i in range(len(stocks)): + stock = stocks[i] + for j in range(len(stock) - window_size): + feature.append(stock[j:j+window_size]) + label.append([stock[j+window_size][self.TYPE]]) + + test_feature.append(stock[len(stock)-window_size-1:len(stock)-1]) + test_label.append(stock[len(stock)-1][self.TYPE]) + + index = int(len(feature) * self.trainingRate) + train_feature = feature[:index] + train_label = label[:index] + valid_feature = feature[index:] + valid_label = label[index:] + + test_feature = feature[len(feature) - 1] + test_label = label[len(feature) - 1] + + return np.array(train_feature), np.array(train_label), np.array(valid_feature), np.array(valid_label), np.array(test_feature), np.array(test_label) + + def train(self, inFileName, model_path): + stocks = self.read(inFileName) + train_feature, train_label, valid_feature, valid_label, test_feature, test_label = self.make_dataset(stocks) + print (train_feature.shape) + print (train_label.shape) + + model = Sequential() + model.add(LSTM(32, + input_shape=(train_feature.shape[1], train_feature.shape[2]), + activation='relu', + return_sequences=False)) + + model.add(Dense(1)) + + model.compile(loss='mean_squared_error', optimizer='adam') + early_stop = EarlyStopping(monitor='val_loss', patience=5) + + filename = '' + if self.TYPE==0 : + filename = os.path.join(model_path, 'open_checkpoint.h5') + elif self.TYPE==1 : + filename = os.path.join(model_path, 'close_checkpoint.h5') + elif self.TYPE==2 : + filename = os.path.join(model_path, 'high_checkpoint.h5') + elif self.TYPE==3 : + filename = os.path.join(model_path, 'low_checkpoint.h5') + + checkpoint = ModelCheckpoint(filename, monitor='val_loss', verbose=1, save_best_only=True, mode='auto') + + history = model.fit(train_feature, train_label, + epochs=1000, + batch_size=100000, + validation_data=(valid_feature, valid_label), + callbacks=[early_stop, checkpoint]) + + test_feature = np.array([test_feature]) + predition = model.predict(test_feature) + print(predition[0], test_label) + print(predition[0] * self.MAX_VALUE, test_label * self.MAX_VALUE) + return + + def predict(self, inFileName, model_path): + stocks = self.read(inFileName) + train_feature, train_label, valid_feature, valid_label, test_feature, test_label = self.make_dataset(stocks) + + filename = '' + if self.TYPE==0 : + filename = os.path.join(model_path, 'open_checkpoint.h5') + elif self.TYPE==1 : + filename = os.path.join(model_path, 'close_checkpoint.h5') + elif self.TYPE==2 : + filename = os.path.join(model_path, 'high_checkpoint.h5') + elif self.TYPE==3 : + filename = os.path.join(model_path, 'low_checkpoint.h5') + + model = Sequential() + model.add(LSTM(32, + input_shape=(train_feature.shape[1], train_feature.shape[2]), + activation='relu', + return_sequences=False)) + model.add(Dense(1)) + model.compile(loss='mean_squared_error', optimizer='adam') + model.load_weights(filename) + + test_feature = np.array([test_feature]) + predition = model.predict(test_feature) + print(predition[0], test_label) + print(predition[0] * self.MAX_VALUE, test_label * self.MAX_VALUE) + + return + +if __name__ == "__main__": + PROJECT_HOME = "../.." + inFileName = PROJECT_HOME + '/resources/stock.db' + model_path = PROJECT_HOME + '/resources/model' + + pricePredictor = PricePredictor() + pricePredictor.train(inFileName, model_path) + #pricePredictor.predict(inFileName, model_path) diff --git a/util/StockExtractor.py b/util/StockExtractor.py new file mode 100644 index 0000000..be1985f --- /dev/null +++ b/util/StockExtractor.py @@ -0,0 +1,37 @@ +import json + +class StockExtractor: + + def __init__(self): + return + + def write (self, dir, code): + inFile = open(dir+"/stock.json", 'r', encoding='utf-8') + outFile = open(dir+"/"+code+".txt", 'w', encoding='utf-8') + + outFile.write("DATE\tclose\tdiff\topen\thigh\tlow\tvolume\tavg3\tavg5\tavg7\tavg10\tavg20\tavg30\tavg60\tavg90\tavg100\tavg120\tavg150\tavg180\tavg200\tavg240\n") + while True: + line = inFile.readline() + if not line: + break + + data = json.loads(line) + if data['CODE'] == code: + price = data['PRICE'] + for item in price: + outFile.write("%s\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\t%d\n"%(item["DATE"], item["close"], item["diff"], item["open"], item["high"], item["low"], item["volume"], item["avg3"], item["avg5"], item["avg7"], item["avg10"], item["avg20"], item["avg30"], item["avg60"], item["avg90"], item["avg100"], item["avg120"], item["avg150"], item["avg180"], item["avg200"], item["avg240"])) + break + + outFile.close() + inFile.close() + +if __name__ == "__main__": + stockExtractor = StockExtractor() + # "NAME": "KODEX 코스닥150선물인버스", "CODE": "251340" + # "NAME": "KODEX 코스닥150 레버리지", "CODE": "233740" + # "NAME": "KODEX 200선물인버스2X", "CODE": "252670" + # "NAME": "KODEX 레버리지", "CODE": "122630" + stockExtractor.write("../resources/", "251340") + stockExtractor.write("../resources/", "233740") + stockExtractor.write("../resources/", "252670") + stockExtractor.write("../resources/", "122630") \ No newline at end of file