종목시세
종목명/종목코드  
신대양제지 (016590) 2021-06-14 오전 10:51:47 기준(창출) 새로고침
92,500
전일대비 1,500 +1.65%
전일 89,400 고가 93,400 (상한가 92,400) 거래량 6,229
시가 91,000 저가 89,500 (하한가 49,800)
주요시세 호가
현재가 92,500 매도호가 92,600
전일대비 1,500 매수호가 92,500
등락율 3.47(%) 전일가 89,400
액면가 5,000 시가 91,000
상한가 118,000 고가 93,400
하한가 63,700 저가 89,500
거래량 6,229 상장주식수 4,029,782
시가총액/억 3,727 외국인현재 503,331
PER 9.76 배 EPS 3,433 원
PBR 0.5 배 BPS 67,115 원
매도잔량 매도호가 매수호가 매수잔량
1,137 93,000
261 92,900
58 92,800
29 92,700
21 92,600
92,500 42
92,400 382
92,300 160
92,200 49
92,000 17
2,034 잔량합계 987
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2021.06.10 88,600 0 88,000 89,500 87,000 11,074
2021.06.07 90,500 600 90,000 91,000 88,500 16,454
2021.06.03 90,900 3,800 94,900 95,000 90,800 62,094
2021.06.02 94,700 1,600 96,300 96,800 92,900 79,099
2021.06.01 96,300 600 96,300 96,900 93,800 75,659
2021.05.28 95,500 700 97,300 97,300 95,300 11,530
2021.05.27 96,200 500 96,300 97,800 95,400 58,534
2021.05.26 95,700 300 97,000 97,500 95,000 46,657
2021.05.25 96,000 2,500 94,200 97,500 94,000 38,892
2021.05.21 89,500 500 89,400 91,900 88,500 49,290
2021.05.20 89,000 1,500 89,500 91,000 88,000 7,523
2021.05.18 90,500 0 87,700 90,600 85,300 35,195
2021.05.17 90,500 4,100 88,200 92,500 88,200 38,177
2021.05.14 86,400 3,000 84,500 87,000 83,200 14,700
2021.05.13 83,400 300 83,400 84,800 82,000 19,637
2021.05.11 87,700 100 87,800 88,500 84,300 15,118
2021.05.10 87,800 3,800 84,800 88,500 84,000 37,724
2021.05.07 84,000 2,500 82,100 84,700 81,300 24,126
2020.12.04 65,500 100 65,600 67,000 63,900 58,248
2020.12.03 65,600 800 64,800 65,700 63,000 37,265
2020.12.02 64,800 600 64,200 65,200 62,100 48,160
2020.12.01 64,200 800 65,600 65,700 62,600 60,293
2020.11.30 65,000 5,600 60,500 67,500 60,500 274,704
2020.11.27 59,400 2,700 57,500 59,400 56,900 94,487
2020.11.26 56,700 900 55,400 57,900 55,400 30,264
2020.11.25 55,800 500 56,500 56,700 54,200 14,880
2020.11.24 56,300 100 56,600 57,100 56,000 15,311
2020.11.23 56,400 600 56,500 57,600 56,300 17,692
2020.11.20 57,000 300 56,900 57,900 56,900 17,361
2020.11.19 57,300 1,700 55,700 57,500 54,900 30,863
2020.11.18 55,600 1,200 54,400 55,700 54,400 25,208
2020.11.17 54,400 2,400 56,000 56,000 53,500 42,140
2020.11.16 56,800 300 57,600 57,800 55,700 29,463
2020.11.13 57,100 2,200 54,900 57,200 54,800 47,253
2020.11.12 54,900 1,200 53,700 55,800 53,700 25,507
2020.11.11 53,700 500 53,100 54,400 52,400 18,457
2020.11.10 53,200 500 52,800 53,300 52,400 13,004
2020.11.09 52,700 1,300 51,400 52,800 51,400 18,428
2020.11.06 51,400 300 51,800 51,900 51,300 8,499
2020.11.05 51,700 200 51,500 52,100 51,200 11,502
2020.11.04 51,500 0 51,700 52,000 51,000 13,844
2020.11.03 51,500 200 51,300 52,000 51,000 4,557
2020.11.02 51,300 300 50,900 51,600 50,200 14,442
2020.10.30 51,000 700 51,800 52,300 50,800 7,898
2020.10.29 51,700 400 51,900 52,000 51,300 9,936
2020.10.28 52,100 500 52,100 52,900 52,100 5,595
2020.10.26 53,000 100 54,100 54,100 53,000 11,480
2020.10.23 53,100 700 53,900 54,200 52,900 7,360
2020.10.22 53,800 900 54,700 54,700 53,600 7,357
2020.10.21 54,700 900 53,700 57,500 53,700 12,829
2020.10.20 53,800 1,000 54,600 55,200 53,300 8,581
2020.10.19 54,800 1,000 54,500 55,400 54,100 25,497
2020.10.16 53,800 700 53,400 54,300 53,000 14,370
2020.10.15 53,100 800 54,000 55,400 52,400 58,702
2020.10.13 53,100 100 53,500 53,500 52,900 9,910
2020.10.12 53,000 1,000 52,200 53,500 52,200 25,444
2020.10.08 52,000 100 52,100 52,200 51,700 8,723
2020.10.07 51,900 200 52,000 52,300 51,800 4,170
2020.10.06 52,100 100 52,200 52,500 51,900 6,222
2020.10.05 52,200 200 52,000 52,700 51,700 17,739
2020.09.29 52,400 0 52,800 52,800 52,200 2,839
2020.09.28 52,400 800 51,900 52,600 51,700 3,408
2020.09.25 51,600 100 52,000 52,400 51,600 3,013
2020.09.24 51,500 1,200 51,700 52,500 51,400 7,314
2020.09.23 52,700 700 52,100 52,800 51,900 6,098
2020.09.22 52,000 1,700 53,700 53,800 52,000 18,427
2020.09.18 55,400 500 54,900 55,400 54,600 5,228
2020.09.17 55,300 100 55,400 55,800 54,800 1,504
2020.09.16 55,400 400 56,000 56,100 55,000 21,257
2020.09.15 55,800 300 55,800 56,000 55,400 16,855
2020.09.10 54,000 0 54,000 54,300 53,800 11,859
2020.09.09 54,000 300 54,200 54,200 53,500 14,311
2020.09.07 54,300 300 54,400 54,400 53,800 26,907
2020.09.04 54,000 300 53,000 54,200 52,600 25,142
2020.09.02 54,400 500 54,000 55,000 53,500 19,393
2020.09.01 53,900 700 53,500 54,400 53,300 18,860
2020.08.31 54,300 500 55,400 55,500 54,100 6,941
2020.08.28 53,900 1,100 53,400 55,100 53,400 22,501
2020.08.27 52,800 800 54,100 54,100 52,500 17,530
2020.08.26 53,600 500 54,000 54,100 53,200 16,519
2020.08.25 54,100 100 54,000 54,600 53,900 15,574
2020.08.24 54,000 500 53,500 54,600 53,200 13,762
2020.08.21 53,500 1,600 52,400 53,600 52,300 22,876
2020.08.20 51,900 2,200 53,600 54,100 51,300 35,969
2020.08.19 54,100 500 53,600 54,900 53,600 22,181
2020.08.14 56,800 3,000 60,200 60,300 56,800 34,493
2020.08.13 59,800 1,400 58,800 60,300 58,200 41,457
2020.08.12 58,400 600 57,800 58,700 56,900 26,476
2020.08.11 57,800 200 58,100 58,100 57,400 18,925
2020.08.10 58,000 700 57,500 58,300 57,100 28,180
2020.08.07 57,300 100 57,600 57,600 56,800 13,344
2020.08.06 57,200 0 57,300 57,400 56,800 15,807
2020.08.05 57,200 200 57,800 57,900 56,300 21,034
2020.08.04 57,400 1,900 55,500 57,600 55,300 32,414
2020.08.03 55,500 0 55,700 56,000 55,400 14,718
2020.07.31 55,500 500 56,200 56,300 55,400 11,731
2020.07.30 56,000 300 56,400 56,500 55,800 15,104
2020.07.29 56,300 300 56,900 56,900 56,000 10,281
2020.07.28 56,600 200 56,700 56,800 56,100 9,480
2020.07.27 56,400 700 55,700 57,000 55,700 17,308
2020.07.24 55,700 0 55,100 56,700 54,900 11,667
2020.07.23 55,700 100 55,400 56,000 54,900 10,971
2020.07.22 55,600 600 55,000 55,800 54,800 12,077
2020.07.21 55,000 1,100 56,200 56,400 54,900 18,876
2020.07.20 56,100 700 57,400 57,400 55,400 20,737
2020.07.17 56,800 2,000 54,900 56,900 54,400 19,557
2020.07.16 54,800 1,200 56,500 56,500 54,700 14,883
2020.07.15 55,800 2,400 58,200 58,300 55,400 50,642
2020.07.14 53,400 800 52,100 53,400 52,000 12,626
2020.07.13 52,600 400 52,200 53,300 51,800 18,360
2020.07.10 52,200 800 51,600 52,300 50,900 25,412
2020.07.09 51,400 300 51,400 52,700 51,100 30,594
2020.07.08 51,100 1,000 52,300 52,300 51,000 21,445
2020.07.07 52,100 500 52,600 53,000 51,800 15,265
2020.07.06 52,600 400 53,000 53,200 52,300 19,363
2020.07.03 53,000 500 54,000 54,100 52,700 14,235
2020.06.30 53,800 300 53,500 54,500 53,100 7,482
2020.06.29 53,500 1,000 54,500 54,700 53,200 4,908
2020.06.26 54,500 0 54,500 55,000 54,100 8,921
2020.06.25 54,500 1,000 55,000 55,600 54,200 9,940
2020.06.24 55,500 700 55,700 56,400 55,300 16,154
2020.06.23 56,200 700 56,900 57,300 56,000 6,126
2020.06.22 56,900 400 56,600 57,400 55,800 13,561
2020.06.19 56,500 100 56,500 57,500 55,600 6,643
2020.06.18 56,400 800 55,600 56,900 55,500 9,047
2020.06.17 55,600 300 55,300 56,300 54,900 10,075
2020.06.16 54,700 600 54,700 54,700 54,700 111
2020.06.15 54,100 1,400 55,500 57,800 53,800 29,524
2020.06.12 55,500 1,400 54,100 55,800 53,800 20,476
2020.06.11 56,900 1,100 58,000 58,300 56,800 17,563
2020.06.10 58,000 200 58,200 58,700 57,800 12,695
2020.06.09 58,200 600 58,800 59,000 58,000 14,956
2020.06.08 58,800 0 58,800 59,600 57,900 36,816
2020.06.05 58,800 200 58,600 59,000 58,300 11,396
2020.06.04 58,600 700 59,300 59,600 57,900 28,086
2020.06.03 59,300 0 60,300 60,600 58,600 33,983
2020.06.02 59,300 400 58,600 59,800 58,600 23,620
2020.06.01 58,900 1,000 58,500 59,200 58,400 26,904
2020.05.29 57,800 400 58,200 58,200 56,700 1,459
2020.05.28 58,200 100 59,300 59,500 57,100 18,611
2020.05.27 58,300 400 58,000 58,900 57,900 12,794
2020.05.26 57,900 300 57,600 58,400 57,100 20,963
2020.05.25 57,600 200 59,000 59,000 57,500 32,183
2020.05.22 57,800 100 57,700 59,900 55,400 32,856
2020.05.21 57,700 500 58,900 58,900 57,400 15,635
2020.05.20 58,200 300 57,900 58,800 57,400 14,004
2020.05.19 57,900 1,500 60,100 60,100 57,400 29,040
2020.05.18 59,400 4,600 61,900 62,400 59,200 56,463
2020.05.15 64,000 2,100 61,600 64,500 61,600 30,784
2020.05.14 61,900 400 60,600 62,200 60,600 13,250
2020.05.13 61,500 800 61,300 62,200 60,500 12,553
2020.05.12 62,300 700 63,000 63,000 60,000 29,306
2020.05.11 63,000 200 63,500 63,600 62,100 14,143
2020.05.08 63,200 500 63,200 63,400 62,300 13,623
2020.05.07 62,700 400 62,200 63,000 61,100 19,251
2020.05.06 62,300 400 62,100 63,100 61,500 17,228
2020.05.04 61,900 900 61,000 62,700 59,900 29,724
2020.04.29 61,000 2,700 58,900 62,100 58,300 77,597
2020.04.28 58,300 300 58,100 59,900 57,600 13,764
2020.04.27 58,000 1,100 56,900 58,900 56,900 15,731
2020.04.24 56,900 200 57,100 59,000 55,900 24,446
2020.04.23 56,700 2,000 55,000 56,800 54,000 27,816
2020.04.22 54,700 0 54,000 54,700 52,100 14,802
2020.04.21 54,700 300 54,300 55,000 52,600 16,163
2020.04.20 55,000 900 56,000 56,500 54,600 19,207
2020.04.17 55,900 500 56,000 57,200 55,200 22,422
2020.04.16 56,400 1,100 54,200 56,900 53,000 24,410
2020.04.14 55,300 500 54,500 56,100 54,000 28,663
2020.04.13 54,800 700 55,500 55,900 54,100 15,661
2020.04.10 55,500 400 55,600 55,600 51,000 12,649
2020.04.09 55,100 300 55,700 56,100 54,200 14,203
2020.04.08 54,800 1,300 53,800 56,300 53,300 42,118
2020.04.07 53,500 500 54,300 54,300 52,000 24,751
2020.04.06 53,000 2,000 51,400 53,000 51,400 18,450
2020.04.03 51,000 1,700 52,900 53,000 51,000 16,123
2020.04.02 51,800 700 52,400 53,300 51,400 1,544
2020.04.01 52,500 600 51,700 54,600 51,000 35,571
2020.03.31 51,900 1,900 50,900 52,700 50,400 46,380
2020.03.30 50,000 0 47,350 50,000 47,350 16,699
2020.03.27 50,000 900 51,800 52,900 48,700 31,226
2020.03.26 50,900 3,000 48,800 51,000 47,400 28,682
2020.03.25 47,900 1,900 48,200 48,200 46,500 33,426
2020.03.24 46,000 2,150 44,350 46,700 44,350 21,785
2020.03.23 43,850 1,500 41,500 45,000 41,000 33,809
2020.03.20 45,350 4,800 40,600 45,350 40,600 23,954
2020.03.19 40,000 5,000 45,000 45,500 39,950 28,251
2020.03.18 45,000 800 46,050 47,800 44,800 20,047
2020.03.17 45,800 3,100 40,100 46,650 40,100 43,936
2020.03.16 42,700 1,300 44,300 45,800 42,700 30,905
2020.03.13 41,500 5,450 42,300 43,750 41,500 34,667
2020.03.12 46,950 3,450 50,400 50,400 45,900 46,256
2020.03.11 50,400 2,000 53,200 53,200 49,900 31,918
2020.03.10 52,400 2,000 53,900 53,900 51,900 28,313
2020.03.09 54,400 1,600 54,500 56,100 53,600 26,523
2020.03.06 56,000 700 55,800 56,400 54,900 18,923
2020.03.05 56,700 1,300 55,700 57,200 55,400 20,160
2020.03.04 55,400 1,000 54,400 55,600 54,000 18,754
2020.03.03 54,400 400 54,700 55,400 54,200 22,719
2020.03.02 54,000 0 53,500 54,500 52,000 32,677
2020.02.28 54,000 3,800 57,000 57,700 53,100 66,110
2020.02.27 57,800 2,100 59,800 60,300 57,600 33,578
2020.02.26 59,900 1,100 61,000 61,100 59,400 34,620
2020.02.25 61,000 900 62,300 63,500 59,700 34,869
2020.02.24 61,900 300 64,300 66,900 61,400 125,384
2020.02.21 62,200 400 62,900 63,100 61,400 27,038
2020.02.20 61,800 400 62,900 63,600 60,900 34,387
2020.02.19 62,200 3,000 59,700 62,200 59,700 38,249
2020.02.18 59,200 200 59,600 60,200 58,900 16,139
2020.02.17 59,400 900 60,300 60,400 59,000 20,531
2020.02.14 60,300 500 61,300 61,300 60,100 15,129
2020.02.13 60,800 900 61,800 62,500 60,600 20,850
2020.02.12 61,700 1,200 62,600 63,400 61,500 26,115
2020.02.11 62,900 0 63,100 63,600 62,100 16,041
2020.02.10 62,900 1,400 64,500 64,700 62,900 14,041
2020.02.07 64,300 1,600 66,400 66,400 64,300 17,667
2020.02.06 65,900 1,300 64,700 66,000 64,700 12,380
2020.02.05 64,600 100 64,700 66,100 64,600 19,437
2020.02.04 64,500 900 65,900 67,000 64,100 34,925
2020.02.03 65,400 1,200 66,200 68,400 64,400 52,232
2020.01.31 64,200 1,700 65,600 68,700 63,100 36,829
2020.01.30 66,600 700 68,000 68,000 66,100 1,358
2020.01.29 67,300 300 67,000 68,300 65,800 21,289
2020.01.28 67,000 1,500 67,000 70,600 65,300 47,605
2020.01.23 70,900 1,000 70,700 71,000 70,700 1,482
2020.01.22 69,900 6,100 63,500 69,900 63,100 88,589
2020.01.21 63,800 3,700 60,100 63,900 60,000 51,313
2020.01.20 60,100 100 60,300 61,200 59,900 15,451
2020.01.17 60,000 600 61,400 61,400 60,000 8,446
2020.01.16 60,600 600 61,200 61,400 60,300 16,239
2020.01.15 61,200 600 60,600 61,500 60,600 6,305
2020.01.14 60,600 0 60,400 61,500 60,100 10,892
2020.01.13 60,600 1,900 62,700 62,700 60,600 14,018
2020.01.10 62,500 2,800 59,300 63,000 59,300 46,630
2020.01.09 59,700 100 59,700 59,700 59,700 55
2020.01.08 59,600 0 59,600 60,000 57,800 24,671
2020.01.07 59,600 600 60,500 61,300 59,300 8,443
2020.01.06 60,200 2,000 61,500 61,700 60,000 11,674
2020.01.03 62,200 900 63,600 63,800 62,000 16,204
2020.01.02 63,100 3,600 59,500 63,400 59,100 31,995
2019.12.30 59,500 400 60,300 60,300 59,300 10,929
2019.12.27 59,900 200 59,600 60,800 59,300 6,288
2019.12.26 60,100 1,100 59,000 60,400 59,000 8,425
2019.12.24 59,000 900 59,500 60,000 59,000 6,432
2019.12.23 59,900 600 60,500 61,100 59,600 5,937
2019.12.20 60,500 1,100 60,100 61,000 59,100 13,443
2019.12.19 59,400 700 60,900 61,000 59,400 5,008
2019.12.17 59,400 800 59,100 59,400 58,700 7,080
2019.12.16 58,600 400 58,200 59,200 58,100 4,293
2019.12.13 58,200 400 57,900 59,500 57,900 9,228
2019.12.11 57,700 1,100 58,800 59,100 57,600 3,637
2019.12.10 58,800 100 58,100 59,300 58,100 3,985
2019.12.09 58,700 1,400 57,300 59,000 56,900 8,420
2019.12.06 57,800 1,600 56,200 57,800 56,200 2,095
2019.12.05 56,200 0 56,900 57,100 55,800 5,688
2019.12.04 56,400 1,200 57,300 57,900 56,200 8,045
2019.12.03 57,600 400 58,000 58,200 56,900 4,703
2019.12.02 58,000 0 58,000 59,000 57,400 5,614
2019.11.29 58,800 300 59,300 59,300 58,800 32
2019.11.28 58,500 700 58,600 59,700 58,500 6,209
2019.11.27 59,200 400 59,900 59,900 58,500 9,019
2019.11.26 59,600 200 59,300 60,000 59,300 7,601
2019.11.25 59,800 300 60,500 60,500 59,400 7,593
2019.11.22 60,100 1,600 58,600 60,400 58,600 18,428
2019.11.21 58,500 900 58,200 59,700 55,700 39,032
2019.11.20 57,600 2,000 59,300 59,800 57,600 26,645
2019.11.19 59,600 1,100 60,600 61,000 59,400 26,085
2019.11.18 60,700 1,000 61,700 62,100 60,200 27,915
2019.11.15 61,700 2,400 63,800 63,800 61,400 48,580
2019.11.14 64,100 2,100 66,000 66,000 64,000 10,649
2019.11.13 66,200 500 65,700 66,300 64,600 10,358
2019.11.12 65,700 200 65,700 66,100 64,700 7,983
2019.11.08 66,200 3,400 63,000 66,700 62,900 23,951
2019.11.07 62,800 100 62,600 63,400 62,500 5,300
2019.11.06 62,700 500 63,200 63,200 62,500 5,871
2019.11.05 63,200 0 62,600 63,600 62,600 4,821
2019.11.04 63,200 400 62,500 63,800 62,500 6,864
2019.11.01 62,800 0 62,600 63,000 62,000 9,503
2019.10.31 62,800 100 63,500 63,500 62,800 3,963
2019.10.30 62,900 300 64,100 64,100 62,600 7,050
2019.10.29 63,200 700 64,400 64,400 63,200 5,921
2019.10.28 63,900 0 64,300 64,700 63,700 6,424
2019.10.25 63,900 400 64,300 65,000 63,500 6,896
2019.10.24 64,300 100 64,100 64,500 63,300 8,911
2019.10.23 64,200 1,800 66,400 66,400 64,100 10,635
2019.10.22 66,000 1,200 64,800 66,100 64,800 9,517
2019.10.21 64,800 700 65,500 66,200 64,200 8,903
2019.10.18 65,500 500 66,000 66,800 65,300 8,322
2019.10.17 66,000 100 66,200 66,200 64,700 8,018
2019.10.16 66,100 200 66,400 66,900 66,000 6,301
2019.10.15 66,300 200 65,500 66,500 65,500 7,655
2019.10.14 66,500 2,200 65,500 67,100 64,700 12,482
2019.10.11 64,300 1,800 62,300 64,400 62,300 9,978
2019.10.10 62,500 1,000 63,500 64,200 62,000 17,889
2019.10.08 63,500 800 62,200 64,500 62,200 9,138
2019.10.07 62,700 800 63,500 64,200 62,200 11,227
2019.10.04 63,500 1,600 64,400 65,000 63,000 18,129
2019.10.02 65,100 1,400 66,000 66,000 65,100 6,977
2019.10.01 66,500 1,700 64,800 67,000 64,800 10,921
2019.09.30 64,800 700 64,500 66,100 64,300 11,843
2019.09.27 65,500 1,200 66,300 66,500 65,300 9,223
2019.09.26 66,700 400 66,400 67,400 66,400 7,621
2019.09.25 66,300 1,500 68,400 68,400 66,000 15,609
2019.09.24 67,800 1,000 68,400 68,500 67,400 16,103
2019.09.23 68,800 500 69,300 69,700 68,400 10,411
2019.09.20 69,300 700 69,400 70,700 69,200 8,941
2019.09.19 70,000 1,300 71,600 71,600 69,900 8,321
2019.09.18 71,300 800 71,900 72,100 70,900 14,077
2019.09.17 70,500 600 70,100 71,800 69,300 13,355
2019.09.10 68,600 700 68,500 69,700 68,500 13,006
2019.09.09 69,300 1,700 70,700 71,400 68,900 14,470
2019.09.06 71,000 100 71,300 72,200 70,800 10,377
2019.09.05 71,100 200 71,000 71,800 70,600 9,345
2019.09.04 70,900 2,100 72,000 73,100 70,000 27,040
2019.09.03 73,000 1,400 74,400 74,900 72,500 7,191
2019.08.30 73,000 0 74,100 75,400 72,700 14,872
2019.08.28 70,500 4,500 66,600 73,400 66,600 42,963
2019.08.27 66,000 200 66,800 67,400 65,500 10,541
2019.08.26 65,800 2,600 67,700 67,700 65,200 14,614
2019.08.23 68,400 100 67,700 69,200 67,300 9,151
2019.08.22 68,300 2,000 70,900 70,900 67,900 10,593
2019.08.21 70,300 300 69,200 71,000 69,200 7,978
2019.08.20 70,000 900 69,100 70,400 68,200 10,162
2019.08.19 69,100 700 69,900 70,200 67,600 20,604
2019.08.16 69,800 3,800 71,800 71,800 67,000 33,104
2019.08.14 73,600 1,200 73,500 75,600 73,100 15,322
2019.08.13 72,400 2,200 70,200 72,700 69,800 21,225
2019.08.12 70,200 2,500 68,500 71,700 67,800 24,908
2019.08.09 67,700 700 68,500 68,500 67,500 14,717
2019.08.08 67,000 3,000 64,200 67,500 64,200 20,305
2019.08.07 64,000 1,300 62,700 65,800 62,700 14,851
2019.08.06 62,700 1,300 62,000 65,400 60,200 24,241
2019.08.05 64,000 3,500 67,100 67,100 63,100 27,660
2019.07.31 69,100 300 69,400 69,600 67,300 11,695
2019.07.30 69,400 700 68,700 70,100 68,000 12,119
2019.07.29 68,700 1,600 70,300 71,000 67,900 18,190
2019.07.26 70,300 1,200 70,900 72,100 69,400 20,189
2019.07.25 71,500 3,500 73,800 74,900 71,000 33,804
2019.07.24 75,000 300 74,500 75,700 73,600 11,651
2019.07.23 75,300 200 75,000 75,900 73,900 16,191
2019.07.22 75,100 1,500 76,000 76,900 74,900 10,212
2019.07.19 77,000 1,300 75,100 77,300 75,100 1,373
2019.07.18 75,700 500 76,200 76,400 74,500 11,057
2019.07.16 76,800 100 76,100 77,200 75,500 19,255
2019.07.15 76,900 500 77,300 78,500 76,700 11,358
2019.07.12 77,400 400 77,100 78,300 76,600 14,400
2019.07.11 77,800 200 78,700 78,900 77,000 10,041
2019.07.10 78,000 400 76,900 78,300 76,700 11,516
2019.07.09 77,600 1,300 76,000 78,500 76,000 17,682
2019.07.08 76,300 2,900 79,200 79,600 75,800 18,174
2019.07.05 79,200 300 78,700 80,000 78,500 10,202
2019.07.04 79,500 1,000 79,400 79,900 78,400 10,549
2019.07.03 79,800 0 79,800 79,800 79,800 53
2019.07.02 79,800 1,200 81,400 81,400 79,200 15,100
2019.07.01 81,000 1,400 82,300 82,300 80,700 11,946
2019.06.28 82,400 500 81,400 83,200 81,200 10,455
2019.06.27 81,900 500 82,400 82,800 81,500 10,186
2019.06.26 82,400 600 80,700 82,600 80,700 9,519
2019.06.25 81,800 900 81,100 84,700 81,100 20,350
2019.06.24 80,900 900 82,700 82,700 79,700 14,165
2019.06.21 81,800 1,300 83,300 84,000 81,600 12,947
2019.06.20 83,100 300 83,900 84,500 82,500 15,841
2019.06.19 82,800 100 83,900 83,900 82,500 8,660
2019.06.18 82,700 600 83,300 83,400 81,700 16,467
2019.06.17 82,100 1,100 83,200 84,700 81,700 17,988
2019.06.13 83,200 400 84,400 84,400 82,300 17,325
2019.06.12 83,600 1,400 85,000 85,400 82,100 24,399
2019.06.11 85,000 3,100 81,900 85,300 81,600 31,037
2019.06.10 81,900 1,900 79,500 82,800 79,500 26,072
2019.06.05 80,200 1,200 79,500 80,800 79,500 13,197
2019.06.04 79,000 500 78,500 79,900 77,800 12,756
2019.05.31 78,500 200 78,500 79,900 77,300 40,710
2019.05.30 78,300 800 78,500 79,100 77,600 28,455
2019.05.29 80,700 700 80,700 80,700 80,700 11
2019.05.28 80,000 1,500 78,200 81,000 78,200 25,684
2019.05.27 78,500 1,700 79,500 80,300 77,500 27,326
2019.05.24 80,200 200 79,800 81,100 79,000 24,034
2019.05.23 80,700 800 80,600 81,700 80,600 5,994
2019.05.22 81,500 700 82,800 83,700 80,000 42,431
2019.05.21 82,200 3,900 87,000 87,000 82,200 38,671
2019.05.20 86,100 5,300 81,200 87,500 81,200 61,318
2019.05.17 80,800 4,300 85,100 86,100 80,500 33,342
2019.05.16 85,100 800 86,500 87,300 84,600 32,569
2019.05.15 85,900 3,000 84,500 87,400 82,600 40,001
2019.05.14 82,900 4,800 76,200 83,800 75,500 41,962
2019.05.13 78,100 1,400 78,700 79,400 77,700 27,634
2019.05.10 79,500 1,200 79,800 81,400 78,500 30,455
2019.05.09 80,700 2,200 83,500 83,500 80,600 28,103
2019.05.08 82,900 1,000 83,900 84,300 82,700 16,788
2019.05.07 83,900 2,100 80,100 85,300 80,100 41,667
2019.05.03 81,800 1,200 82,900 82,900 81,400 17,611
2019.05.02 82,500 300 82,800 83,400 82,300 646
2019.04.30 82,800 2,100 84,900 85,000 82,200 25,987
2019.04.29 84,900 2,300 83,400 84,900 82,700 17,821
2019.04.26 82,600 100 82,000 83,700 81,400 25,208
2019.04.24 84,600 600 84,000 84,600 84,000 292
2019.04.23 84,000 2,400 85,600 86,700 83,600 36,308
2019.04.22 86,400 100 86,300 88,000 85,100 20,114
2019.04.19 86,300 1,700 88,000 89,400 85,100 52,751
2019.04.18 88,000 2,900 90,900 91,100 86,000 65,123
2019.04.17 90,900 200 90,900 91,600 89,000 30,279
2019.04.15 91,900 6,100 86,200 93,900 85,100 103,862
2019.04.12 85,100 1,400 85,100 85,400 84,200 16,388
2019.04.11 83,700 3,000 84,300 85,300 81,800 150,186
2019.04.10 86,700 1,900 88,200 88,300 86,100 31,601
2019.04.09 88,600 400 89,100 90,200 88,200 28,395
2019.04.08 86,400 200 85,600 87,200 85,600 7,199
2019.04.05 86,200 100 85,800 87,200 85,400 15,768
2019.04.04 85,800 1,500 84,900 86,800 84,300 22,518
2019.04.03 84,300 3,300 87,300 87,300 83,800 50,924
2019.04.02 87,600 1,100 89,600 89,700 87,300 23,528
2019.04.01 88,700 1,800 88,200 90,600 87,200 45,506
2019.03.29 86,900 400 87,100 88,600 85,200 41,993
2019.03.28 86,500 1,600 84,200 87,000 84,200 44,486
2019.03.27 84,900 1,000 85,700 87,700 83,200 29,202
2019.03.26 83,900 2,300 81,700 84,200 80,300 28,437
2019.03.25 82,300 2,800 82,800 84,500 82,100 22,448
2019.03.22 85,100 1,100 87,100 87,100 83,400 23,745
2019.03.21 86,200 1,400 88,200 88,200 85,100 16,421
2019.03.20 87,600 700 87,500 88,200 85,500 21,156
2019.03.19 86,900 1,000 85,500 88,300 84,900 38,209
2019.03.18 85,900 2,200 85,900 86,700 84,100 32,211
2019.03.15 83,700 1,500 83,100 86,400 82,400 61,488
2019.03.14 82,200 2,400 79,800 82,400 79,800 39,527
2019.03.13 79,800 2,100 77,700 81,000 76,900 43,140
2019.03.12 77,700 300 77,000 78,000 76,800 26,046
2019.03.11 77,400 2,000 75,400 77,800 74,400 31,156
2019.03.08 75,400 1,200 74,000 76,800 74,000 28,164
2019.03.07 74,200 700 74,900 75,200 73,400 14,231
2019.03.06 74,900 100 74,800 76,000 73,800 16,305
2019.03.05 74,800 500 75,400 76,300 73,200 30,973
2019.03.04 75,300 1,900 75,100 78,200 75,100 65,867
2019.02.28 73,400 4,500 78,100 78,200 71,500 79,311
2019.02.27 77,900 1,300 76,800 79,500 76,600 47,239
2019.02.26 76,600 300 77,900 79,000 75,800 52,076
2019.02.25 76,900 5,700 72,500 77,800 72,400 83,075
2019.02.22 71,200 500 71,700 72,100 70,000 24,922
2019.02.21 71,700 700 72,700 73,100 71,100 34,329
2019.02.20 72,400 4,500 68,000 73,100 68,000 95,423
2019.02.19 67,900 1,700 66,700 69,200 66,500 47,340
2019.02.18 66,200 700 67,000 67,300 65,300 29,129
2019.02.15 66,900 400 67,300 67,300 66,200 20,411
2019.02.14 66,500 1,800 68,800 69,200 65,700 49,229
2019.02.13 68,300 2,100 65,800 70,700 65,800 81,792
2019.02.12 66,200 200 65,900 66,500 65,400 25,144
2019.02.11 66,400 300 66,000 67,000 65,200 15,542
2019.02.08 66,100 900 66,800 66,800 65,100 14,222
2019.02.07 67,000 200 69,300 69,500 66,000 20,085
2019.02.01 66,800 600 67,000 67,800 66,100 17,484
2019.01.31 67,400 300 68,000 68,200 65,800 25,178
2019.01.30 67,100 200 67,100 68,300 66,300 16,435
2019.01.29 67,300 300 65,800 67,400 65,800 21,597
2019.01.28 67,000 900 66,200 68,200 66,200 33,428
2019.01.24 66,400 2,800 63,500 66,500 63,500 31,368
2019.01.23 63,600 600 62,700 63,600 61,800 19,970
2019.01.22 63,000 600 62,500 64,600 62,500 21,852
2019.01.21 62,400 100 62,300 63,100 61,100 10,582
2019.01.18 62,300 200 62,100 63,000 60,700 16,696
2019.01.17 62,100 1,600 63,700 63,700 61,800 19,063
2019.01.16 63,700 1,300 62,200 64,100 62,100 26,501
2019.01.15 62,400 100 61,700 62,600 61,600 12,422
2019.01.14 62,300 100 62,200 63,200 61,400 16,149
2019.01.11 62,200 700 62,500 63,500 61,900 20,880
2019.01.10 61,500 600 61,900 62,900 60,900 34,764
2019.01.09 60,900 1,500 59,800 62,400 59,800 42,196
2019.01.08 59,400 2,100 57,800 59,900 56,600 55,792
2019.01.07 57,300 4,300 53,600 57,600 53,300 52,164
2019.01.04 53,000 300 52,900 53,600 51,400 48,575
2019.01.03 53,300 4,200 57,500 58,300 53,000 78,346
2019.01.02 57,500 1,800 59,500 60,300 57,200 28,240
2018.12.28 59,300 600 59,600 59,700 57,900 22,639
2018.12.27 58,700 300 59,500 61,200 58,300 34,600
2018.12.26 58,400 900 58,000 58,500 56,800 39,893
2018.12.24 59,300 500 59,600 60,100 58,500 18,290
2018.12.21 59,800 1,100 58,300 60,300 58,000 19,919
2018.12.20 58,700 1,800 59,500 60,500 58,700 29,138
2018.12.19 60,500 300 61,800 61,800 59,300 24,713
2018.12.18 60,800 2,800 57,200 61,200 57,200 39,813
2018.12.17 58,000 600 58,700 59,000 57,800 16,927
2018.12.13 58,900 300 58,700 59,000 58,500 1,910
2018.12.12 58,600 600 58,100 58,900 58,000 21,183
2018.12.11 58,000 700 59,100 59,800 57,800 22,887
2018.12.10 58,700 1,700 59,400 59,600 57,800 40,376
2018.12.07 60,400 1,000 62,200 62,800 59,600 36,546
2018.12.06 61,400 2,500 64,400 64,600 61,300 59,136
2018.12.05 63,900 2,700 61,000 64,300 60,300 84,211
2018.12.04 61,200 300 61,500 62,400 60,500 42,519
2018.12.03 61,500 3,500 58,700 61,600 58,700 71,921
2018.11.30 58,000 200 57,900 59,400 57,700 50,291
2018.11.29 57,800 1,100 59,700 60,200 57,400 70,695
2018.11.28 58,900 4,900 63,500 64,000 58,600 178,062
2018.11.27 63,800 200 63,600 64,100 62,400 29,024
2018.11.26 63,600 500 63,000 64,800 62,700 27,087
2018.11.23 63,100 2,100 65,200 65,700 62,700 30,807
2018.11.22 65,200 700 65,200 66,300 64,500 30,744
2018.11.21 64,500 500 64,300 66,500 63,300 49,307
2018.11.20 65,000 2,700 61,800 65,300 61,400 81,396
2018.11.19 62,300 500 62,200 63,200 60,900 58,058
2018.11.16 61,800 1,400 62,900 63,500 61,800 68,917
2018.11.15 63,200 4,500 66,700 66,900 61,400 163,083
2018.11.14 67,700 0 67,700 69,500 66,800 44,074
2018.11.13 67,700 1,700 68,500 68,500 65,900 51,721
2018.11.12 69,400 3,600 65,400 69,500 65,100 49,847
2018.11.09 65,800 2,900 68,800 68,900 65,000 41,353
2018.11.08 68,700 500 69,000 70,000 67,700 41,244
2018.11.07 68,200 1,800 71,000 71,000 66,300 41,446
2018.11.06 70,000 700 70,600 71,300 69,000 39,180
2018.11.05 69,300 4,000 74,400 74,400 68,600 57,689
2018.11.02 73,300 3,600 70,400 75,800 70,400 38,655
2018.11.01 69,700 1,600 69,100 72,400 68,600 53,535
2018.10.31 68,100 1,100 67,300 69,100 66,500 38,051
2018.10.30 67,000 5,200 61,300 67,500 61,300 53,594
2018.10.29 65,900 100 65,900 65,900 65,900 787
2018.10.26 66,000 2,400 69,200 69,800 64,800 54,692
2018.10.23 73,400 4,400 77,800 77,800 73,400 28,792
2018.10.22 77,800 1,200 76,600 78,400 74,700 20,571
2018.10.19 76,600 600 76,300 77,000 73,800 34,660
2018.10.18 79,400 400 79,000 79,400 79,000 20
2018.10.17 79,000 1,000 79,700 80,000 78,200 24,216
2018.10.16 77,100 1,000 78,100 78,600 77,100 1,330
2018.10.15 78,100 600 77,300 79,800 76,600 33,250
2018.10.12 77,500 3,500 72,700 78,300 72,700 53,234
2018.10.11 74,000 5,200 75,000 77,800 73,700 78,579
2018.10.10 79,200 5,900 84,100 85,600 78,900 72,095
2018.10.08 85,100 400 85,700 88,700 85,100 23,825
2018.10.05 85,500 300 85,100 86,500 83,500 28,195
2018.10.04 85,800 1,400 87,700 88,500 85,000 36,019
2018.10.02 87,200 2,000 85,000 88,700 85,000 49,864
2018.10.01 85,200 5,200 89,700 90,300 84,100 70,320
2018.09.28 90,400 600 91,100 91,600 89,200 29,775
2018.09.27 91,000 1,600 89,800 91,800 87,500 50,141
2018.09.21 89,400 900 88,700 90,100 88,000 30,248
2018.09.20 88,500 2,200 91,000 91,400 87,500 67,390
2018.09.19 90,700 3,100 94,300 95,300 88,900 75,664
2018.09.18 93,800 800 94,100 98,500 92,600 136,746
2018.09.17 93,000 11,000 104,000 104,000 91,500 162,537
2018.09.14 104,000 500 104,500 107,500 103,500 37,719
2018.09.13 103,500 3,000 100,500 107,500 100,000 73,889
2018.09.10 95,800 600 95,500 95,800 95,500 199
2018.09.05 100,000 0 100,000 101,500 98,600 35,314
2018.09.03 95,900 100 96,500 99,400 94,100 63,957
2018.08.31 96,000 4,200 91,200 98,500 91,200 126,546
2018.08.30 91,800 1,800 94,600 94,700 90,500 50,824
2018.08.29 93,100 2,800 90,600 95,300 89,700 77,181
2018.08.28 90,300 500 89,900 92,600 89,500 43,166
2018.08.27 89,800 0 90,400 90,900 88,100 27,565
2018.08.24 89,800 500 89,500 91,000 89,300 38,450
2018.08.23 89,300 300 89,600 90,400 86,200 52,616
2018.08.22 89,600 100 89,700 90,500 87,900 32,269
2018.08.21 89,700 2,900 87,600 90,700 87,000 66,622
2018.08.20 86,800 2,200 88,900 89,100 86,000 56,328
2018.08.14 83,400 6,400 77,100 84,800 76,400 121,757
2018.08.13 77,000 3,300 79,600 79,600 76,000 52,834
2018.08.06 81,900 300 82,800 82,800 80,300 33,319
2018.08.03 82,200 3,100 78,500 84,000 78,200 94,264
2018.08.02 79,100 3,400 76,300 80,700 75,800 113,741
2018.08.01 75,700 2,600 73,100 76,400 72,100 55,054
2018.07.31 73,100 900 72,800 73,400 70,900 28,412
2018.07.30 72,200 1,400 73,600 73,600 71,400 15,639
2018.07.26 71,100 400 70,800 71,700 69,600 24,088
2018.07.25 70,700 800 71,500 73,300 69,900 30,616
2018.07.24 71,500 1,400 70,200 72,300 69,600 27,970
2018.07.20 72,900 200 72,500 75,900 71,100 47,586
2018.07.19 73,100 4,400 72,500 73,800 69,400 91,849
2018.07.18 68,700 1,200 70,600 71,000 68,600 28,054
2018.07.17 69,900 1,700 72,200 72,200 69,700 22,961
2018.07.16 71,600 1,300 73,100 74,000 71,100 30,797
2018.07.13 72,900 1,300 71,600 73,300 70,700 28,374
2018.07.12 71,600 2,400 69,700 73,200 68,500 53,792
2018.07.11 69,200 900 70,000 70,300 67,700 35,728
2018.07.09 70,400 300 70,900 72,900 70,000 24,406
2018.07.06 70,700 1,200 70,100 71,600 68,500 41,203
2018.07.05 69,500 100 69,300 69,800 66,900 65,015
2018.07.04 69,400 1,800 71,400 71,800 67,600 67,945
2018.07.03 71,200 4,700 75,300 75,700 70,600 81,749
2018.07.02 75,900 5,600 80,700 80,700 75,000 113,098
2018.06.29 81,500 3,900 77,600 81,500 76,400 53,899
2018.06.28 77,600 1,300 79,700 83,000 76,900 63,054
2018.06.25 69,000 800 68,800 69,800 66,200 39,287
2018.06.22 69,800 200 69,200 70,500 68,400 14,257
2018.06.21 70,000 1,200 72,800 72,800 69,300 20,957
2018.06.20 71,200 1,900 68,800 72,400 68,800 27,004
2018.06.19 69,300 1,100 70,200 72,500 68,400 39,865
2018.06.18 70,400 5,900 77,000 77,000 69,500 86,605
2018.06.15 76,000 2,000 77,500 78,900 75,000 15,149
2018.06.14 78,000 1,000 79,000 79,200 75,500 26,737
2018.06.12 79,000 100 79,000 79,200 77,500 22,758
2018.06.11 78,900 3,600 75,500 79,900 75,500 40,864
2018.06.08 75,300 2,000 77,300 78,800 75,000 25,536
2018.06.07 77,300 900 78,400 78,800 76,700 34,531
2018.06.05 78,200 0 78,400 79,400 77,000 30,995
2018.06.04 78,200 4,300 82,200 82,800 76,800 113,925
2018.06.01 82,500 2,000 84,100 84,900 81,900 48,578
2018.05.31 84,500 1,600 83,600 84,500 82,500 40,764
2018.05.30 82,900 1,700 83,500 84,700 81,800 51,344
2018.05.29 84,600 2,600 87,900 88,000 84,200 41,270
2018.05.28 87,200 1,800 84,300 89,500 83,900 79,755
2018.05.25 85,400 1,400 86,700 86,700 83,100 80,416
2018.05.24 86,800 1,400 88,200 89,400 83,400 90,694
2018.05.23 88,200 3,500 92,900 93,300 87,400 68,887
2018.05.21 91,700 2,100 89,100 92,800 88,600 49,457
2018.05.18 89,600 3,500 87,100 91,000 87,100 69,087
2018.05.17 86,100 500 88,200 89,600 86,000 65,078
2018.05.16 85,600 3,600 81,100 88,500 81,100 192,505
2018.05.14 87,900 800 86,800 87,900 83,300 42,623
2018.05.11 87,100 4,600 83,500 88,600 82,100 49,005
2018.05.10 82,500 3,000 85,500 86,700 82,500 32,711
2018.05.09 85,500 4,000 82,400 86,400 80,100 38,151
2018.05.08 81,500 4,500 87,400 89,600 80,400 60,641
2018.05.04 86,000 2,900 88,200 89,800 84,500 52,931
2018.05.03 88,900 2,200 92,000 92,800 87,300 44,732
2018.05.02 91,100 200 91,300 94,900 86,000 65,213
2018.04.26 87,400 5,400 87,000 89,000 83,900 132,526
2018.04.25 82,000 1,000 80,800 85,000 76,100 39,504
2018.04.24 81,000 0 80,700 82,700 79,700 29,338
2018.04.23 81,000 4,200 76,800 82,300 75,700 65,427
2018.04.20 76,800 4,600 73,400 77,300 72,300 57,149
2018.04.19 72,200 300 72,100 74,800 71,500 57,857
2018.04.18 71,900 1,400 73,000 73,600 71,400 31,576
2018.04.17 73,300 0 73,300 74,100 71,600 22,871
2018.04.16 73,300 900 73,000 74,600 71,300 31,564
2018.04.13 72,400 2,400 70,300 72,600 69,900 22,697
2018.04.12 70,000 2,900 73,700 76,700 69,000 74,455
2018.04.11 72,900 5,200 67,800 74,400 67,800 45,489
2018.04.10 67,700 1,100 69,300 69,400 65,500 50,525
2018.04.09 68,800 300 68,900 69,500 65,900 43,277
2018.04.06 69,100 2,600 71,700 72,100 67,200 41,854
2018.04.05 71,700 1,100 70,600 73,500 69,500 35,530
2018.04.04 70,600 3,400 74,000 74,600 68,300 58,573
2018.04.03 74,000 300 72,300 75,000 70,800 39,787
2018.04.02 73,700 1,700 75,600 76,900 73,000 68,223
2018.03.29 65,700 3,900 62,300 66,900 62,200 36,393
2018.03.28 61,800 200 61,800 62,600 60,000 26,644
2018.03.27 62,000 1,200 60,900 65,300 60,800 47,436
2018.03.26 60,800 1,000 60,900 61,700 57,400 71,183
2018.03.23 61,800 2,400 63,000 64,000 61,000 29,657
2018.03.22 64,200 1,200 65,400 69,500 62,600 65,635
2018.03.21 65,400 4,500 61,000 65,400 61,000 91,393
2018.03.20 60,900 2,900 58,600 63,500 58,600 55,821
2018.03.19 58,000 4,100 54,100 59,500 53,800 78,168
2018.03.16 53,900 200 52,900 55,900 52,600 56,246
2018.03.15 53,700 800 53,100 54,200 51,500 37,255
2018.03.14 52,900 4,400 56,500 57,000 52,200 91,125
2018.03.13 57,300 8,200 49,050 57,300 49,050 134,984
2018.03.12 49,100 250 49,500 49,800 48,800 27,549
2018.03.09 49,350 0 49,400 49,500 48,750 30,530
2018.03.08 49,350 1,250 48,100 49,750 48,100 52,426
2018.03.07 46,400 50 46,000 46,400 46,000 519
2018.03.06 46,450 50 47,650 49,500 45,450 55,544
2018.03.05 46,500 2,400 45,050 54,500 45,000 203,536
2018.03.02 42,700 3,750 42,500 42,700 41,850 5,459
2018.02.28 38,950 950 38,750 40,600 38,750 23,891
2018.02.27 39,900 1,700 37,850 39,900 37,850 9,923
2018.02.26 38,200 1,100 38,000 38,350 36,700 19,988
2018.02.23 37,100 900 36,200 37,100 35,950 7,324
2018.02.22 36,200 400 36,600 37,150 36,150 7,418
2018.02.21 36,600 500 37,700 37,700 36,300 4,267
2018.02.20 37,100 150 37,250 37,500 36,150 9,502
2018.02.19 37,250 250 37,100 38,250 36,850 7,110
2018.02.14 37,000 300 38,450 38,450 36,050 6,234
2018.02.13 36,700 650 37,850 38,100 36,200 13,009
2018.02.12 37,350 1,750 35,750 37,450 35,750 12,394
2018.02.09 35,600 1,300 35,750 36,400 35,500 7,946
2018.02.08 36,900 50 36,400 36,900 36,400 9,389
2018.02.07 36,950 200 37,200 38,000 36,350 11,635
2018.02.06 37,150 150 36,200 37,700 35,950 13,847
2018.02.05 37,300 700 37,250 38,600 37,050 10,746
2018.02.02 38,000 550 38,550 38,800 37,600 32,960
2018.02.01 38,550 1,350 37,400 38,600 37,000 28,732
2018.01.31 37,200 400 37,800 37,800 36,600 9,572
2018.01.30 36,800 600 36,900 37,550 36,200 21,713
2018.01.29 36,200 1,600 35,950 36,650 35,200 25,922
2018.01.26 34,600 1,350 34,100 35,150 33,200 14,702
2018.01.25 33,250 150 34,000 34,000 33,100 5,550
2018.01.24 33,100 50 33,150 34,000 32,950 22,318
2018.01.23 33,150 250 32,700 33,400 32,550 7,661
2018.01.22 32,900 350 32,950 33,300 32,750 18,478
2018.01.19 33,250 50 33,650 33,650 32,900 7,590
2018.01.18 33,200 150 33,350 33,550 32,800 9,481
2018.01.17 33,350 900 34,250 34,400 32,800 12,368
2018.01.16 34,250 350 34,050 34,300 33,850 5,116
2018.01.15 33,900 300 34,850 35,150 33,700 5,763
2018.01.12 34,200 550 33,400 34,750 33,150 10,635
2018.01.11 33,650 150 33,800 34,000 33,100 7,595
2018.01.10 33,800 750 34,550 34,950 33,750 2,803
2018.01.09 34,550 900 33,650 34,950 33,350 5,343
2018.01.08 33,650 600 34,300 34,450 33,250 10,535
2018.01.05 34,250 650 34,700 34,700 33,750 3,288
2018.01.04 33,600 800 34,400 34,400 33,200 5,388
2018.01.03 34,400 950 35,350 36,350 33,550 15,706
2018.01.02 35,350 500 34,850 36,400 34,850 9,619
2017.12.28 34,850 50 35,650 35,650 34,600 3,500
2017.12.27 34,900 700 33,950 35,450 33,950 8,916
2017.12.26 34,200 100 34,150 34,750 33,800 6,281
2017.12.22 34,300 1,500 33,000 34,950 32,950 18,807
2017.12.21 32,800 150 33,700 33,700 32,050 9,910
2017.12.20 32,950 650 33,400 33,700 32,850 6,296
2017.12.19 33,600 500 33,450 33,600 32,550 17,246
2017.12.18 33,100 150 33,200 33,600 32,800 21,134
2017.12.15 33,250 1,900 31,100 33,350 31,100 32,776
2017.12.14 31,350 350 30,600 31,400 30,600 3,153
2017.12.13 31,000 50 31,500 31,500 30,700 11,937
2017.12.12 30,950 650 30,050 31,000 29,800 17,417
2017.12.11 30,300 150 30,000 30,550 30,000 5,394
2017.12.08 30,450 50 30,900 30,900 30,200 2,666
2017.12.07 30,500 300 30,200 30,800 30,000 16,821
2017.12.06 30,200 50 30,000 30,800 30,000 4,230
2017.12.05 30,150 300 29,700 30,400 29,600 4,150
2017.12.04 29,850 150 30,050 30,300 29,600 14,354
2017.12.01 30,000 400 30,400 31,200 29,700 25,503
2017.11.30 30,450 150 30,300 30,500 30,200 340
2017.11.29 30,300 200 30,100 30,750 30,100 10,657
2017.11.28 30,500 100 30,350 30,950 29,900 54,503
2017.11.27 30,600 150 30,450 30,850 30,050 21,923
2017.11.24 30,450 0 30,750 30,750 30,050 15,596
2017.11.23 30,450 350 30,700 31,200 30,200 6,745
2017.11.22 30,800 150 30,950 31,150 30,250 15,283
2017.11.21 30,950 0 31,300 31,300 30,750 7,090
2017.11.20 30,950 100 30,850 31,300 30,500 7,713
2017.11.17 30,850 450 31,900 31,900 30,600 6,106
2017.11.16 31,300 850 30,450 31,300 28,300 14,138
2017.11.15 30,450 350 30,700 30,950 30,250 15,169
2017.11.13 30,700 550 32,150 32,150 30,700 12,018
2017.11.10 31,250 450 31,700 31,700 30,700 7,510
2017.11.07 31,400 400 31,250 31,900 31,200 3,892
2017.11.06 31,800 0 31,300 31,950 31,050 9,379
2017.11.03 31,800 550 32,100 32,350 31,250 3,360
2017.11.02 32,350 50 32,100 32,400 31,800 4,074
2017.11.01 32,400 550 32,950 34,100 32,400 8,290
2017.10.31 32,950 2,050 31,250 34,300 30,800 27,134
2017.10.26 30,650 300 30,350 30,800 30,000 3,981
2017.10.25 30,350 450 30,450 31,100 30,300 4,008
2017.10.24 30,800 800 30,000 30,800 29,950 8,196
2017.10.23 30,000 0 29,700 30,200 29,700 8,528
2017.10.20 30,000 400 30,100 30,500 30,000 2,905
2017.10.19 30,400 0 30,400 30,750 30,050 1,930
2017.10.16 30,350 250 29,850 30,600 29,850 13,831
2017.10.13 30,100 100 30,000 30,400 29,650 14,179
2017.10.12 30,200 850 29,350 30,450 29,350 7,608
2017.10.11 29,350 400 29,000 29,600 28,800 18,377
2017.10.10 28,950 350 28,600 28,950 28,150 15,820
2017.09.29 28,600 300 27,750 28,650 27,750 6,745
2017.09.26 27,500 200 27,500 27,500 27,000 2,016
2017.09.25 27,300 400 28,100 28,100 27,000 5,490
2017.09.22 27,700 250 28,000 28,050 27,200 2,344
2017.09.21 27,950 150 27,750 28,150 27,700 3,220
2017.09.20 27,800 300 28,100 28,100 27,550 1,906
2017.09.19 28,100 100 28,800 28,800 27,450 5,192
2017.09.18 28,200 200 27,950 28,250 27,900 5,414
2017.09.14 27,500 500 28,450 28,450 27,450 9,235
2017.09.12 28,000 200 27,900 28,050 27,650 4,002
2017.09.11 27,800 500 28,300 28,600 27,800 6,489
2017.09.08 28,300 150 28,700 28,700 27,900 2,099
2017.09.07 28,450 400 28,300 28,500 27,850 3,629
2017.09.06 28,050 250 27,800 28,450 27,800 3,656
2017.09.05 27,800 250 28,300 28,350 27,700 4,886
2017.09.04 28,050 350 28,200 28,600 27,750 4,677
2017.09.01 28,400 400 28,000 28,500 27,950 1,590
2017.08.29 27,350 350 27,700 28,400 27,100 6,599
2017.08.28 27,700 300 28,200 28,200 27,450 3,090
2017.08.25 28,000 50 28,150 28,300 27,650 2,253
2017.08.24 27,950 250 28,200 28,450 27,700 5,087
2017.08.23 28,200 50 28,150 28,350 27,600 4,811
2017.08.18 28,200 850 28,950 29,300 28,200 5,153
2017.08.17 29,050 100 29,200 29,200 28,350 4,876
2017.08.16 28,950 750 28,300 29,350 28,300 12,006
2017.08.11 28,200 250 28,050 28,250 27,550 5,095
2017.08.10 28,450 250 28,600 28,600 28,000 2,771
2017.08.09 28,700 50 28,400 28,900 28,350 3,050
2017.08.08 28,750 50 29,000 29,000 28,300 4,648
2017.08.07 28,800 150 28,650 28,950 28,150 4,249
2017.08.04 28,650 200 28,850 28,900 27,900 4,383
2017.08.03 28,850 100 29,050 29,050 27,950 3,310
2017.07.31 29,250 50 29,200 29,600 28,600 2,816
2017.07.28 29,200 100 29,500 29,600 28,900 3,233
2017.07.27 29,300 650 28,950 29,500 28,550 4,279
2017.07.26 28,650 650 29,300 29,300 28,600 2,282
2017.07.25 29,300 200 29,500 29,650 28,800 3,216
2017.07.24 29,500 100 29,750 29,750 28,700 8,508
2017.07.19 29,750 850 29,850 30,050 28,700 6,955
2017.07.18 28,900 100 28,900 29,250 28,600 3,700
2017.07.17 29,000 100 28,900 29,450 28,550 2,442
2017.07.14 28,900 400 28,650 29,150 28,500 3,454
2017.07.13 28,500 1,150 30,000 30,000 28,500 8,576
2017.07.12 29,650 350 29,300 29,950 28,300 20,019
2017.07.07 30,100 100 30,200 30,350 29,500 2,285
2017.07.06 30,000 0 30,200 30,200 29,600 1,586
2017.07.05 30,000 50 30,400 30,400 30,000 2,055
2017.07.04 30,050 50 30,200 30,200 29,500 2,372
2017.07.03 30,000 200 30,400 30,400 29,650 6,063
2017.06.30 29,800 350 30,350 30,350 29,350 6,906
2017.06.29 30,150 100 30,550 30,650 29,900 3,263
2017.06.27 30,500 100 30,400 30,750 30,200 2,860
2017.06.26 30,400 350 30,750 30,750 30,150 3,719
2017.06.23 30,750 500 30,800 30,800 30,050 5,025
2017.06.22 30,250 200 30,450 30,600 30,050 1,407
2017.06.20 30,400 150 30,750 30,750 30,000 3,018
2017.06.16 30,300 100 30,400 30,450 30,000 4,004
2017.06.15 30,400 50 30,350 30,400 29,600 4,341
2017.06.14 30,350 50 30,550 30,550 30,250 2,416
2017.06.13 30,400 50 30,350 30,550 30,050 5,971
2017.06.12 30,350 100 30,050 30,550 29,750 6,665
2017.06.07 28,600 200 28,400 28,950 28,250 2,846
2017.06.05 28,400 550 28,900 28,900 28,300 8,954
2017.06.02 28,950 150 29,100 29,100 28,800 1,919
2017.06.01 29,100 100 28,950 29,300 28,750 6,902
2017.05.31 29,200 0 28,850 29,450 28,850 9,235
2017.05.30 29,200 50 29,250 29,500 29,000 21,499
2017.05.29 29,250 100 29,150 29,450 28,750 7,555
2017.05.26 29,150 450 28,800 29,300 28,650 11,259
2017.05.23 28,300 0 28,350 28,700 27,900 5,747
2017.05.22 28,300 50 28,850 28,850 28,050 3,332
2017.05.19 28,350 600 28,750 28,750 27,750 3,275
2017.05.18 27,750 650 28,850 28,850 27,600 16,383
2017.05.17 28,400 100 28,500 29,050 28,000 13,611
2017.05.16 28,400 50 28,350 28,550 28,100 4,592
2017.05.11 28,900 400 29,300 29,300 28,400 8,569
2017.05.10 29,300 50 29,350 29,650 29,100 2,632
2017.05.08 29,350 350 28,750 29,550 28,750 9,853
2017.05.04 29,000 50 28,450 29,300 28,450 7,140
2017.05.02 29,050 900 28,000 29,150 28,000 29,990
2017.04.28 28,150 200 28,350 28,550 28,050 8,447
2017.04.25 27,650 200 27,850 28,100 27,500 6,098
2017.04.24 27,850 450 27,400 27,950 27,300 5,640
2017.04.21 27,400 250 27,150 27,700 27,100 18,295
2017.04.20 27,150 250 26,900 27,700 26,900 6,724
2017.04.19 26,900 500 26,400 27,000 25,900 9,481
2017.04.18 26,400 200 26,200 26,600 25,950 4,258
2017.04.17 26,200 550 25,650 26,200 25,500 1,728
2017.04.13 26,400 50 26,350 26,400 26,050 2,892
2017.04.12 26,350 50 26,500 26,500 25,950 7,111
2017.04.11 26,400 700 27,300 27,300 26,000 9,542
2017.04.10 27,100 650 26,800 27,750 26,500 29,928
2017.04.07 26,450 50 26,500 26,850 26,250 19,905
2017.04.04 25,750 50 26,000 26,000 25,500 6,281
2017.04.03 25,700 50 25,650 25,900 25,400 4,519
2017.03.31 25,650 600 25,050 25,750 24,950 12,277
2017.03.30 25,050 50 25,000 25,100 24,750 7,217
2017.03.28 24,850 150 25,100 25,150 24,600 6,966
2017.03.27 25,000 200 24,850 25,050 24,500 5,817
2017.03.23 24,600 100 24,500 24,750 24,150 7,151
2017.03.22 24,500 400 24,900 24,900 24,200 6,543
2017.03.21 24,900 50 25,250 25,450 24,650 7,056
2017.03.20 24,950 650 25,400 25,550 24,600 5,092
2017.03.17 25,600 0 25,600 25,700 25,300 2,516
2017.03.16 25,600 350 25,600 26,100 25,100 14,166
2017.03.15 25,250 750 25,950 26,200 25,150 12,961
2017.03.14 26,000 100 26,300 26,400 25,600 16,770
2017.03.13 26,100 1,450 24,600 26,300 24,600 31,899
2017.03.10 24,650 300 24,950 25,100 24,600 8,475
2017.03.09 24,950 0 25,150 25,150 24,800 5,177
2017.03.08 24,950 0 25,000 25,250 24,900 6,223
2017.03.07 24,950 50 24,900 25,450 24,750 6,984
2017.03.06 24,900 400 24,650 25,100 24,650 6,672
2017.03.03 24,500 900 25,400 25,400 24,500 6,092
2017.03.02 25,400 0 25,400 25,500 24,900 12,467
2017.02.28 25,400 100 25,500 25,600 25,100 13,236
2017.02.27 25,500 1,400 24,100 25,500 24,100 31,421
2017.02.24 24,100 200 23,800 24,200 23,800 7,349
2017.02.23 23,900 300 24,300 24,300 23,700 23,869
2017.02.22 24,200 0 24,200 24,350 24,000 8,345
2017.02.21 24,200 350 23,850 24,200 23,800 2,363
2017.02.20 23,850 700 24,550 24,600 23,500 35,778
2017.02.17 24,550 0 24,650 24,850 24,200 16,539
2017.02.16 24,550 200 24,700 24,750 24,550 2,422
2017.02.15 24,750 50 24,700 24,750 24,300 2,534
2017.02.14 24,700 400 24,300 24,700 24,250 3,160
2017.02.13 24,300 500 24,900 24,950 24,300 2,384
2017.02.10 24,800 300 24,800 25,200 24,700 2,031
2017.02.09 25,100 100 25,400 25,400 24,500 4,019
2017.02.08 25,000 400 25,450 25,450 24,900 4,131
2017.02.07 25,400 100 25,500 25,700 25,000 4,995
2017.02.06 25,500 200 25,850 25,850 25,000 2,048
2017.02.03 25,300 0 25,300 25,450 24,950 5,581
2017.02.02 25,300 300 25,600 25,650 24,650 8,247
2017.02.01 25,350 50 25,400 25,700 25,350 843
2017.01.31 25,300 100 25,200 25,650 25,000 7,903
2017.01.26 25,200 450 25,050 25,600 25,050 8,009
2017.01.25 25,650 1,400 24,150 27,400 24,150 86,625
2017.01.24 24,250 50 24,000 24,250 23,800 9,756
2017.01.23 24,200 300 23,900 24,200 23,850 7,784
2017.01.20 23,800 300 23,650 24,000 23,650 1,332
2017.01.19 24,100 0 24,100 24,300 23,800 1,102
2017.01.18 24,100 500 23,600 24,100 23,600 1,226
2017.01.17 23,600 50 23,500 23,700 23,450 7,069
2017.01.13 23,600 500 23,800 24,000 23,600 11,959
2017.01.12 24,100 150 24,000 24,150 23,650 7,684
2017.01.11 24,250 150 24,100 24,250 23,700 7,303
2017.01.10 24,100 100 23,900 24,250 23,650 7,143
2017.01.09 24,200 150 24,050 24,200 23,800 5,793
2017.01.06 24,050 0 24,100 24,350 23,850 8,036
2017.01.05 24,050 50 24,000 24,200 23,750 2,818
2017.01.04 24,000 50 24,050 24,150 23,550 3,277
2017.01.03 24,050 600 24,500 24,500 23,850 3,954
2016.12.29 24,300 200 24,550 24,550 23,800 4,003
2016.12.28 24,500 100 24,650 24,650 23,900 1,915
2016.12.27 24,600 450 24,450 24,650 23,900 4,299
2016.12.26 24,150 450 24,950 24,950 23,600 7,722
2016.12.23 24,600 0 24,600 24,600 24,200 2,441
2016.12.22 24,600 0 24,600 24,650 24,300 1,492
2016.12.21 24,600 100 24,700 24,900 24,500 2,501
2016.12.20 24,700 0 24,450 24,700 24,450 2,397
2016.12.19 24,700 100 24,650 24,750 24,300 3,490
2016.12.16 24,800 50 24,950 24,950 24,650 543
2016.12.15 24,750 0 24,900 24,900 24,350 3,057
2016.12.14 24,750 150 24,850 24,850 24,400 3,344
2016.12.13 24,900 400 24,450 24,900 24,250 5,758
2016.12.12 24,500 100 24,400 24,500 24,300 4,555
2016.12.09 24,400 50 24,350 24,500 24,100 7,806
2016.12.08 24,350 200 24,100 24,350 24,050 1,683
2016.12.07 24,150 500 24,750 24,750 24,100 5,982
2016.12.06 24,650 100 24,950 24,950 24,500 647
2016.12.05 24,550 150 24,700 24,850 24,350 5,508
2016.12.02 24,700 50 24,750 24,800 24,300 3,426
2016.12.01 24,750 250 24,500 24,800 24,200 3,643
2016.11.30 24,500 300 24,450 24,500 24,250 3,542
2016.11.29 24,800 800 23,950 24,800 23,850 2,496
2016.11.28 24,000 250 24,200 24,250 24,000 2,708
2016.11.25 24,250 50 24,300 24,350 24,150 3,106
2016.11.24 24,200 100 24,100 24,300 23,900 5,259
2016.11.23 24,100 150 24,400 24,400 23,850 3,620
2016.11.21 24,000 500 24,450 24,450 23,650 2,866
2016.11.18 24,500 200 24,250 24,500 23,900 5,188
2016.11.17 24,300 250 24,450 24,450 24,000 8,657
2016.11.16 24,050 50 24,100 24,250 23,950 5,365
2016.11.15 24,100 50 24,000 24,200 24,000 12,346
2016.11.14 24,150 200 23,950 24,150 23,900 8,967
2016.11.11 23,950 200 23,750 24,500 23,650 3,222
2016.11.10 23,750 250 23,850 23,850 23,300 4,709
2016.11.09 23,500 800 23,800 24,250 23,300 9,673
2016.11.08 24,300 500 23,800 25,000 23,600 3,619
2016.11.07 23,800 50 23,750 23,900 23,600 1,446
2016.11.04 23,750 200 23,950 23,950 23,400 2,415
2016.11.03 23,950 150 24,100 24,100 23,500 1,450
2016.11.02 24,100 350 23,500 24,200 23,500 4,924
2016.11.01 23,750 100 24,000 24,050 23,550 3,721
2016.10.31 23,650 650 24,300 24,350 23,600 8,748
2016.10.28 24,300 100 24,200 24,400 24,200 2,108
2016.10.27 24,200 300 24,550 24,600 23,950 8,243
2016.10.26 24,500 300 24,500 24,800 24,050 3,363
2016.10.25 24,800 50 24,750 24,900 24,300 12,220
2016.10.24 24,750 150 24,600 24,750 24,500 5,204
2016.10.21 24,600 400 24,600 25,050 24,600 10,524
2016.10.20 25,000 150 24,800 25,100 24,800 1,998
2016.10.19 25,150 50 24,550 25,250 24,550 4,075
2016.10.18 25,100 50 24,700 25,150 24,700 3,709
2016.10.17 25,050 100 25,150 25,300 25,050 3,213
2016.10.14 25,150 300 25,150 25,150 24,500 5,105
2016.10.13 24,850 50 24,900 25,300 24,850 6,881
2016.10.12 24,900 350 25,250 25,250 24,900 3,232
2016.10.10 25,300 450 25,250 25,500 25,000 9,212
2016.10.07 24,850 300 25,150 25,150 24,850 4,690
2016.10.06 25,150 250 24,800 25,300 24,700 12,757
2016.10.05 24,900 0 25,150 25,150 24,700 16,430
2016.10.04 24,900 200 25,050 25,050 24,650 11,452
2016.09.30 25,100 50 24,900 25,150 24,550 6,125
2016.09.29 25,150 0 25,150 25,200 24,850 4,613
2016.09.28 25,150 50 25,200 25,250 25,100 9,288
2016.09.27 25,200 50 25,350 25,350 25,000 7,322
2016.09.26 25,150 200 24,800 25,150 24,700 7,909
2016.09.23 24,950 50 25,600 25,600 24,850 9,238
2016.09.22 24,900 400 24,850 24,900 24,650 6,484
2016.09.21 24,500 450 24,950 25,100 24,500 5,864
2016.09.20 24,950 550 24,700 25,100 23,850 19,233
2016.09.19 24,400 0 23,850 24,550 23,850 9,666
2016.09.13 24,400 400 24,350 24,400 23,950 10,920
2016.09.12 24,000 350 23,000 24,000 23,000 22,296
2016.09.09 23,650 200 23,900 23,900 23,200 9,820
2016.09.07 24,000 100 24,100 24,500 23,700 18,062
2016.09.06 23,900 0 23,900 24,100 23,600 5,787
2016.09.02 23,400 100 23,550 24,250 23,300 7,139
2016.09.01 23,300 700 22,600 23,500 22,450 4,794
2016.08.31 22,600 450 23,050 23,500 22,500 12,181
2016.08.30 23,050 550 23,550 23,900 23,000 12,513
2016.08.29 23,600 150 23,950 24,100 23,550 8,459
2016.08.26 23,750 700 23,500 24,600 23,500 44,083
2016.08.25 23,050 250 23,300 23,700 23,050 6,371
2016.08.24 23,300 150 23,450 23,800 23,050 7,336
2016.08.23 23,450 50 24,000 24,000 22,800 1,449
2016.08.22 23,500 300 23,200 23,600 23,200 4,278
2016.08.18 23,800 150 23,650 23,850 23,650 4,039
2016.08.17 23,650 50 23,700 23,750 23,400 8,250
2016.08.16 23,700 0 23,300 23,900 23,300 8,495
2016.08.12 23,700 100 23,600 23,850 23,300 5,722
2016.08.11 23,800 300 23,500 23,850 23,000 5,651
2016.08.10 23,500 0 23,500 23,550 23,100 2,507
2016.08.09 23,500 150 23,650 23,750 23,450 9,158
2016.08.08 23,650 200 23,450 23,650 23,450 7,975
2016.08.05 23,450 450 22,800 23,450 22,800 5,665
2016.08.04 23,000 200 23,000 23,150 22,750 2,061
2016.08.03 22,800 200 23,050 23,050 22,400 10,059
2016.08.02 23,000 100 23,000 23,100 22,750 7,345
2016.08.01 23,100 250 23,200 23,300 22,700 10,646
2016.07.29 23,350 0 23,100 23,600 23,000 16,555
2016.07.28 23,350 150 23,500 23,750 23,150 6,699
2016.07.27 23,500 600 22,600 23,550 22,600 11,975
2016.07.26 22,900 0 23,200 23,200 22,500 5,469
2016.07.25 22,900 300 23,000 23,000 22,200 23,691
2016.07.22 22,600 100 22,300 22,800 22,200 3,216
2016.07.21 22,500 200 22,700 23,100 22,300 10,713
2016.07.20 22,700 450 22,250 22,950 22,150 18,393
2016.07.19 22,250 100 22,450 22,900 21,950 14,205
2016.07.18 22,150 450 21,700 22,150 21,550 21,260
2016.07.15 21,700 0 21,650 22,300 21,300 11,363
2016.07.14 21,700 700 20,850 22,000 20,800 19,542
2016.07.13 21,000 150 21,150 21,350 20,850 18,937
2016.07.12 21,150 50 21,050 21,250 20,650 22,091
2016.07.11 21,100 150 21,250 21,250 20,800 10,234
2016.07.08 21,250 250 21,400 21,400 20,750 22,536
2016.07.06 20,700 150 21,350 21,350 20,300 17,232
2016.07.05 20,850 50 21,300 21,300 20,800 16,719
2016.07.04 20,800 200 20,650 21,150 20,600 22,134
2016.07.01 20,600 50 20,650 20,700 20,550 6,038
2016.06.30 20,650 0 20,650 20,700 20,550 3,288
2016.06.29 20,650 50 20,600 20,950 20,600 7,186
2016.06.28 20,600 50 20,050 20,700 20,050 4,734
2016.06.27 20,550 150 20,050 20,550 20,000 2,995
2016.06.24 20,700 400 21,150 21,150 20,250 17,506
2016.06.23 21,100 250 20,600 21,100 20,600 3,606
2016.06.22 20,850 300 20,800 21,000 20,650 7,243
2016.06.21 21,150 350 20,850 21,150 20,500 10,388
2016.06.20 20,800 1,100 21,900 21,950 20,700 31,269
2016.06.17 21,900 250 22,200 22,850 21,850 11,920
2016.06.16 22,150 500 22,850 22,850 22,100 16,071
2016.06.15 22,650 350 23,000 23,100 22,550 13,332
2016.06.14 23,000 200 23,050 23,200 22,800 11,882
2016.06.13 23,200 250 22,950 23,400 22,800 16,887
2016.06.10 22,950 1,250 23,800 23,850 22,800 66,520
2016.06.09 24,200 450 24,600 24,650 24,150 7,042
2016.06.08 24,650 150 24,750 24,800 24,250 3,619
2016.06.07 24,800 100 24,500 25,050 24,500 3,995
2016.06.03 24,700 200 25,350 25,350 24,500 4,622
2016.06.02 24,900 100 24,800 24,950 24,000 8,756
2016.06.01 24,800 500 23,950 24,850 23,500 8,346
2016.05.31 24,300 300 24,150 24,300 24,150 1,797
2016.05.30 24,000 150 24,150 24,400 24,000 2,279
2016.05.27 24,150 50 24,100 24,350 23,750 6,524
2016.05.26 24,100 300 23,650 24,300 23,650 6,273
2016.05.25 23,800 200 23,800 24,000 23,600 7,297
2016.05.24 23,600 100 23,700 23,750 23,400 5,666
2016.05.23 23,700 350 23,850 24,250 23,550 11,222
2016.05.20 24,050 100 24,150 24,300 23,800 7,512
2016.05.19 24,150 150 24,150 24,600 24,050 6,072
2016.05.18 24,300 300 24,600 24,600 24,250 6,298
2016.05.17 24,600 500 25,100 25,100 24,600 5,392
2016.05.16 25,100 0 25,250 25,250 24,600 6,504
2016.05.13 25,100 0 25,100 25,200 24,750 2,805
2016.05.12 25,100 400 24,350 25,600 24,350 10,846
2016.05.11 24,700 150 24,850 24,850 24,500 3,087
2016.05.10 24,850 50 24,450 24,850 24,250 4,842
2016.05.09 24,900 100 25,200 25,200 24,250 5,938
2016.05.04 24,800 300 24,650 25,050 24,450 3,956
2016.05.03 25,100 200 25,100 25,350 24,950 5,286
2016.05.02 24,900 100 24,650 25,000 24,650 2,923
2016.04.29 25,000 150 25,150 25,250 24,500 5,020
2016.04.28 25,150 650 24,500 25,300 24,500 14,518
2016.04.27 24,500 300 24,750 24,750 24,500 5,109
2016.04.26 24,800 100 24,500 24,800 24,350 5,953
2016.04.25 24,900 500 24,400 24,950 24,400 8,183
2016.04.22 24,400 700 25,350 25,350 24,400 18,160
2016.04.21 25,100 450 25,900 25,900 24,900 7,775
2016.04.20 25,550 350 25,900 26,000 25,050 15,027
2016.04.19 25,900 150 26,150 26,250 25,550 12,905
2016.04.18 25,750 50 25,700 26,300 25,200 18,979
2016.04.15 25,800 1,050 24,500 26,750 24,500 36,492
2016.04.14 24,600 350 24,350 24,900 24,350 6,975
2016.04.12 24,250 200 24,250 24,550 24,150 10,899
2016.04.11 24,450 50 24,250 24,500 24,250 5,776
2016.04.08 24,500 600 24,550 24,750 24,400 5,401
2016.04.07 25,100 200 24,900 25,150 24,200 10,374
2016.04.06 24,900 150 24,600 24,950 24,600 5,683
2016.04.05 25,050 250 25,000 25,850 24,800 8,103
2016.04.04 25,300 400 25,000 25,450 24,900 17,491
2016.04.01 24,900 600 24,650 24,950 23,950 45,431
2016.03.31 24,300 100 24,700 26,500 23,950 38,963
2016.03.30 24,200 100 24,300 24,350 23,500 14,073
2016.03.29 24,300 200 24,250 24,600 23,500 8,696
2016.03.28 24,500 50 24,350 24,900 24,250 9,420
2016.03.25 24,550 900 23,650 24,600 23,500 9,456
2016.03.24 23,650 0 23,500 23,700 23,350 10,537
2016.03.23 23,650 250 23,400 23,900 23,200 6,857
2016.03.22 23,400 600 23,850 24,000 23,300 10,729
2016.03.21 24,000 450 23,550 25,000 23,300 28,651
2016.03.18 23,550 100 23,450 23,600 23,350 38,953
2016.03.17 23,450 0 23,300 23,500 23,100 7,594
2016.03.16 23,450 100 23,350 23,700 23,300 13,846
2016.03.15 23,550 0 23,550 23,550 23,250 11,473
2016.03.14 23,550 2,000 22,400 24,000 22,250 84,515
2016.03.11 21,550 200 21,300 21,600 21,250 3,826
2016.03.10 21,350 100 21,550 21,600 21,200 6,984
2016.03.09 21,450 300 21,850 21,850 21,300 9,945
2016.03.08 21,750 200 21,950 22,050 21,450 9,731
2016.03.07 21,950 100 21,600 22,200 21,600 8,216
2016.03.04 21,850 150 22,000 22,200 21,800 9,208
2016.03.03 22,000 100 21,900 22,300 21,800 6,574
2016.03.02 21,900 200 22,100 22,150 21,700 11,929
2016.02.29 22,100 200 21,900 22,400 21,750 22,178
2016.02.26 21,900 450 21,650 21,900 21,300 13,396
2016.02.25 21,450 450 21,000 21,550 21,000 11,525
2016.02.24 21,000 500 20,550 21,350 20,500 20,408
2016.02.23 20,500 250 20,300 20,850 20,100 14,737
2016.02.22 20,250 50 20,300 20,900 19,900 16,535
2016.02.19 20,300 800 19,500 20,600 19,500 15,243
2016.02.18 19,500 300 19,200 20,000 19,050 19,861
2016.02.17 19,200 0 19,200 19,250 18,950 21,648
2016.02.16 19,200 200 19,400 19,750 18,950 40,555
2016.02.15 19,400 200 19,550 19,850 19,350 24,137
2016.02.12 19,200 3,250 21,600 21,950 19,000 73,707
2016.02.11 22,450 250 22,700 22,700 22,100 12,842
2016.02.05 22,700 400 22,300 22,800 22,200 12,574
2016.02.04 22,300 150 22,150 22,450 22,100 11,085
2016.02.03 22,400 200 22,700 22,700 22,300 858
2016.02.02 22,600 150 22,750 22,850 22,350 12,727
2016.02.01 22,750 50 22,700 22,900 22,600 12,512
2016.01.29 22,700 100 22,600 22,900 22,500 17,661
2016.01.28 22,600 450 22,900 22,950 22,550 72,883
2016.01.27 23,050 50 23,000 23,200 22,900 23,369
2016.01.26 23,000 250 23,150 23,300 22,950 12,259
2016.01.25 23,250 200 23,250 23,550 23,150 11,902
2016.01.22 23,450 300 23,600 23,750 23,300 6,934
2016.01.21 23,750 400 23,350 23,900 23,000 3,644
2016.01.20 23,350 650 24,000 24,250 23,050 5,923
2016.01.19 24,000 450 23,400 24,300 23,400 3,535
2016.01.18 23,450 100 23,450 23,450 23,300 134
2016.01.15 23,550 0 23,550 23,600 23,400 4,646
2016.01.14 23,550 350 23,850 23,850 23,350 12,812
2016.01.13 23,900 250 23,750 24,250 23,600 7,322
2016.01.12 23,650 300 23,950 23,950 23,650 8,690
2016.01.11 23,950 50 23,950 24,450 23,800 3,683
2016.01.08 24,000 700 24,200 24,450 23,850 13,754
2016.01.07 24,700 350 25,050 25,100 24,600 8,828
2016.01.06 25,050 50 25,000 25,600 25,000 3,334
2016.01.05 25,000 50 24,450 25,250 24,450 8,741
2016.01.04 25,050 350 25,150 25,400 25,050 11,898
2015.12.30 25,400 150 25,250 25,800 25,250 5,495
2015.12.29 25,250 150 25,400 25,400 24,800 6,532
2015.12.28 25,400 100 25,300 25,600 25,250 3,904
2015.12.24 25,300 0 25,100 25,450 25,100 4,237
2015.12.22 25,300 450 24,850 25,450 24,800 16,059
2015.12.21 24,850 400 24,100 25,000 24,100 17,372
2015.12.18 24,450 150 24,300 24,600 24,100 9,123
2015.12.17 24,300 350 24,550 24,950 24,300 15,881
2015.12.16 24,650 0 25,000 25,250 24,600 16,342
2015.12.15 24,650 100 24,500 25,100 24,500 9,177
2015.12.14 24,750 350 25,100 25,100 24,550 5,330
2015.12.11 25,100 200 24,750 25,100 24,750 9,822
2015.12.10 24,900 50 24,750 25,000 24,600 7,478
2015.12.09 24,850 100 24,600 24,850 24,350 4,004
2015.12.08 24,750 100 24,800 24,800 24,500 8,096
2015.12.07 24,850 300 24,550 24,850 24,400 7,538
2015.12.04 24,550 0 24,200 24,800 24,200 5,364
2015.12.03 24,550 250 24,650 24,650 24,150 7,535
2015.12.02 24,800 350 24,450 24,800 24,250 11,586
2015.12.01 24,450 50 24,500 24,500 24,150 8,061
2015.11.30 24,500 400 24,900 24,900 24,100 13,979
2015.11.27 24,900 450 24,450 25,200 24,400 10,077
2015.11.26 24,450 250 24,000 24,600 24,000 8,198
2015.11.25 24,200 100 24,300 24,550 23,950 10,854
2015.11.24 24,100 600 24,500 24,650 23,900 10,733
2015.11.23 24,700 1,150 23,550 24,700 23,550 19,836
2015.11.20 23,550 700 24,700 24,700 23,350 43,322
2015.11.19 24,250 300 24,400 25,400 24,000 35,193
2015.11.18 24,550 50 24,950 25,000 24,350 19,727
2015.11.17 24,500 400 24,900 26,000 24,350 23,564
2015.11.16 24,900 850 25,300 25,550 24,350 8,726
2015.11.13 25,750 350 26,050 26,050 25,600 7,404
2015.11.12 26,100 300 26,200 26,200 25,350 24,365
2015.11.11 25,800 650 26,050 26,850 25,650 21,070
2015.11.10 26,450 650 27,350 27,350 26,200 9,611
2015.11.09 27,100 400 27,750 27,750 26,400 9,382
2015.11.06 27,500 0 27,500 27,650 27,300 6,512
2015.11.05 27,500 300 27,750 27,750 27,200 6,336
2015.11.04 27,800 350 27,450 27,800 27,150 3,120
2015.11.03 27,450 150 27,600 27,700 27,050 18,339
2015.11.02 27,600 400 27,200 27,600 26,800 7,392
2015.10.30 27,200 450 27,650 27,650 26,650 20,020
2015.10.29 27,650 550 28,100 28,200 27,100 12,059
2015.10.28 28,200 500 28,700 28,700 27,900 14,176
2015.10.27 28,700 700 29,400 29,400 28,600 7,902
2015.10.26 29,400 550 29,450 29,600 29,200 3,766
2015.10.23 29,950 550 29,400 29,950 29,250 2,675
2015.10.22 29,400 600 30,000 30,350 28,650 9,624
2015.10.21 30,000 600 30,450 30,650 29,950 3,567
2015.10.20 30,600 200 30,250 30,700 30,250 4,907
2015.10.19 30,400 100 30,300 30,550 30,200 3,876
2015.10.16 30,300 150 30,100 30,700 30,100 4,837
2015.10.15 30,150 350 30,250 30,500 30,100 3,831
2015.10.14 30,500 100 30,500 30,900 30,150 3,318
2015.10.13 30,600 450 30,050 30,800 30,050 5,950
2015.10.12 30,150 0 30,150 30,700 30,000 3,363
2015.10.08 30,150 150 29,900 30,350 29,750 3,599
2015.10.07 30,000 0 29,600 30,500 29,500 5,467
2015.10.06 30,000 300 30,100 30,550 29,850 3,827
2015.10.05 30,300 100 30,200 30,900 29,800 4,519
2015.10.02 30,200 0 30,100 30,600 30,100 2,996
2015.10.01 30,200 500 29,700 31,000 29,700 13,693
2015.09.30 29,700 0 30,000 30,100 29,500 7,938
2015.09.25 29,700 1,000 30,100 30,550 29,650 3,305
2015.09.24 30,700 1,000 29,200 30,800 29,200 4,267
2015.09.23 29,700 1,000 30,200 30,400 29,700 6,979
2015.09.22 30,700 950 29,750 30,900 29,750 4,810
2015.09.21 29,750 350 30,550 30,550 29,700 2,660
2015.09.18 30,100 0 30,100 30,800 29,700 6,387
2015.09.17 30,100 100 29,950 31,300 29,400 6,085
2015.09.16 30,000 650 29,150 30,300 29,150 3,043
2015.09.15 29,350 850 28,250 29,900 28,250 14,244
2015.09.14 28,500 650 29,450 29,900 28,300 19,310
2015.09.11 29,150 50 29,200 29,850 28,850 3,905
2015.09.10 29,200 0 28,650 29,250 28,550 3,777
2015.09.09 29,200 500 28,550 29,450 28,550 2,328
2015.09.08 28,700 350 29,050 29,050 27,050 4,023
2015.09.07 29,050 850 28,100 29,300 27,250 5,288
2015.09.04 28,200 650 29,050 29,050 28,050 12,528
2015.09.03 28,850 350 28,500 29,000 28,400 4,618
2015.09.02 28,500 400 28,750 28,800 27,950 7,224
2015.09.01 28,900 50 28,800 29,450 28,400 3,680
2015.08.31 28,950 1,150 30,100 30,100 28,300 6,955
2015.08.28 30,100 2,400 27,850 30,800 27,850 10,491
2015.08.27 27,700 0 27,700 29,000 27,700 11,420
2015.08.26 27,700 350 27,250 27,900 27,250 8,783
2015.08.25 27,350 700 26,650 27,650 26,400 10,783
2015.08.24 26,650 550 26,200 27,900 26,200 10,831
2015.08.21 27,200 200 26,500 27,400 25,900 25,240
2015.08.20 27,000 1,550 28,450 28,500 27,000 31,659
2015.08.19 28,550 1,650 30,200 30,200 28,100 12,195
2015.08.18 30,200 900 30,500 30,900 29,750 15,119
2015.08.17 31,100 700 32,500 32,500 30,500 11,097
2015.08.13 31,800 850 30,900 32,300 30,900 9,673
2015.08.12 30,950 550 31,450 31,800 30,600 10,389
2015.08.11 31,500 1,450 33,250 33,300 31,450 9,359
2015.08.10 32,950 1,450 31,250 33,200 31,000 12,931
2015.08.07 31,500 550 31,550 31,900 31,300 5,069
2015.08.06 32,050 950 33,000 33,000 31,900 9,772
2015.08.05 33,000 750 32,450 33,200 31,850 4,019
2015.08.04 32,250 600 31,100 32,500 31,100 5,296
2015.08.03 31,650 250 31,350 32,900 31,050 6,896
2015.07.31 31,900 650 31,300 32,300 31,300 5,981
2015.07.30 31,250 700 32,300 32,400 30,850 10,224
2015.07.29 31,950 250 32,000 33,000 31,800 8,976
2015.07.28 31,700 450 31,000 31,700 30,500 18,674
2015.07.27 31,250 1,000 31,900 32,250 31,250 8,885
2015.07.24 32,250 1,900 34,300 34,300 32,000 16,855
2015.07.23 34,150 750 35,200 35,350 33,600 7,695
2015.07.22 34,900 400 35,300 35,300 34,800 8,911
2015.07.21 35,300 600 34,150 35,450 33,500 14,457
2015.07.20 34,700 1,300 36,250 36,250 34,500 10,463
2015.07.17 36,000 350 35,600 36,200 34,900 11,327
2015.07.16 35,650 1,100 34,200 35,950 34,200 24,344
2015.07.15 34,550 850 34,850 35,600 34,300 19,227
2015.07.14 35,400 0 35,950 35,950 34,600 14,711
2015.07.13 35,400 1,800 33,700 35,950 33,300 32,040
2015.07.10 33,600 550 33,500 34,500 32,850 14,347
2015.07.09 33,050 650 33,300 33,550 32,300 20,502
2015.07.08 33,700 1,650 34,850 35,300 33,300 21,402
2015.07.07 35,350 500 35,850 36,200 35,050 24,248
2015.07.06 35,850 1,300 36,350 36,650 35,550 22,184
2015.07.03 37,150 850 37,300 37,650 36,550 29,218
2015.07.02 38,000 1,150 38,700 38,700 36,950 23,313
2015.07.01 39,150 350 39,850 39,850 38,500 20,130
2015.06.30 39,500 100 39,900 40,100 38,300 28,559
2015.06.29 39,600 50 39,000 40,050 37,550 12,201
2015.06.26 39,550 650 40,200 41,000 39,300 8,719
2015.06.25 40,200 200 40,800 40,800 38,900 13,879
2015.06.24 40,400 300 41,400 43,000 40,100 16,416
2015.06.23 40,700 0 41,450 41,450 40,000 8,693
2015.06.22 40,700 1,100 41,800 41,900 40,700 4,743
2015.06.18 41,800 1,750 40,050 42,000 38,900 15,003
2015.06.17 40,050 500 40,600 41,600 38,900 15,316
2015.06.16 40,550 1,350 42,300 42,350 40,200 12,237
2015.06.15 41,900 50 41,550 41,900 39,900 17,749
2015.06.12 41,950 3,600 38,900 44,100 38,900 93,071
2015.06.11 38,350 1,900 36,150 38,800 36,150 16,917
2015.06.10 36,450 900 35,550 36,700 35,100 20,607
2015.06.09 35,550 750 36,300 36,600 35,300 13,837
2015.06.08 36,300 1,200 37,500 37,500 36,050 8,813
2015.06.05 38,150 600 37,550 38,150 37,100 1,032
2015.06.04 37,550 550 37,700 38,950 36,800 7,266
2015.06.03 37,000 950 37,950 38,850 37,000 5,591
2015.06.02 37,950 700 38,650 38,650 37,600 5,727
2015.06.01 38,650 950 39,600 40,150 38,500 6,469
2015.05.29 39,600 2,150 37,150 40,200 37,150 19,068
2015.05.28 37,450 1,100 38,600 38,700 37,350 12,770
2015.05.27 38,550 250 38,800 38,950 37,800 8,511
2015.05.26 38,800 350 38,400 38,900 37,600 14,218
2015.05.22 38,450 350 38,100 39,200 38,000 12,630
2015.05.21 39,150 0 40,200 40,200 39,100 1,897
2015.05.20 39,150 450 39,600 40,150 38,300 14,399
2015.05.19 39,600 1,800 40,400 41,150 38,900 27,925
2015.05.18 41,400 2,400 42,800 42,800 40,900 20,975
2015.05.14 43,500 350 43,500 43,700 43,000 9,696
2015.05.13 43,150 200 42,950 43,900 41,650 6,425
2015.05.11 43,800 2,500 41,350 43,800 41,300 15,550
2015.05.08 41,300 50 41,200 42,700 41,000 15,823
2015.05.07 41,250 550 40,700 42,900 40,650 9,696
2015.05.06 40,700 1,500 42,000 42,900 40,700 8,145
2015.05.04 42,200 200 41,550 42,500 41,500 5,063
2015.04.30 42,000 1,500 40,500 42,150 39,700 17,324
2015.04.29 40,500 200 40,200 41,000 39,550 19,023
2015.04.28 40,300 1,200 42,000 42,000 40,250 15,579
2015.04.27 41,500 900 39,750 41,600 39,750 13,100
2015.04.24 40,600 850 39,550 41,350 39,300 15,907
2015.04.23 39,750 1,850 41,600 41,900 39,700 30,442
2015.04.22 41,600 1,350 42,700 42,750 40,100 35,843
2015.04.21 42,950 1,250 43,750 44,150 42,650 32,319
2015.04.20 44,200 300 43,600 44,250 43,150 16,272
2015.04.17 44,500 950 43,500 44,850 42,700 21,995
2015.04.16 43,550 900 44,550 44,600 42,850 26,766
2015.04.14 46,200 250 47,000 49,000 45,300 32,533
2015.04.13 46,450 100 46,550 47,500 44,650 23,829
2015.04.10 46,550 1,800 44,650 46,750 43,800 30,189
2015.04.09 44,750 1,600 43,150 45,000 42,800 18,391
2015.04.08 43,150 1,550 41,600 43,150 41,250 19,381
2015.04.07 41,600 100 41,600 43,000 40,550 24,946
2015.04.06 41,500 200 41,100 42,100 40,150 41,509
2015.04.03 41,300 1,300 40,500 41,800 39,550 39,145
2015.04.02 40,000 150 40,000 40,300 39,350 23,726
2015.04.01 40,150 150 39,950 40,400 39,500 39,940
2015.03.31 40,000 1,700 38,700 40,800 38,350 48,713
2015.03.30 38,300 50 38,250 39,200 37,500 40,651
2015.03.27 38,250 250 38,200 39,400 38,000 35,604
2015.03.26 38,000 700 37,350 39,850 37,300 57,234
2015.03.25 37,300 950 36,700 37,750 36,400 27,551
2015.03.24 36,350 2,100 34,650 36,400 34,550 14,482
2015.03.23 34,250 450 34,050 34,650 33,950 5,516
2015.03.20 33,800 900 34,500 34,950 33,800 9,483
2015.03.19 34,700 100 34,800 35,300 34,050 6,769
2015.03.17 36,400 700 36,200 36,500 36,000 3,893
2015.03.16 35,700 0 35,900 36,300 35,300 3,496
2015.03.13 35,700 400 36,550 36,600 35,500 2,576
2015.03.12 36,000 600 34,950 36,300 34,950 4,959
2015.03.11 35,400 0 35,400 35,450 34,300 5,679
2015.03.10 35,400 100 35,450 36,350 35,050 2,693
2015.03.09 35,500 1,250 36,950 36,950 35,500 3,900
2015.03.05 36,200 950 36,100 36,350 35,450 8,421
2015.03.04 35,250 1,250 34,400 35,400 33,350 14,681
2015.03.03 34,000 1,250 34,800 35,400 34,000 8,058
2015.02.27 34,800 450 35,200 35,500 33,450 5,267
2015.02.26 35,250 0 35,650 35,700 35,100 6,417
2015.02.25 35,250 1,450 34,200 35,250 33,800 13,152
2015.02.24 33,800 1,350 33,050 34,250 32,500 11,991
2015.02.23 32,450 100 33,750 33,750 32,200 12,425
2015.02.17 32,550 150 32,650 33,550 32,050 7,409
2015.02.16 32,700 800 33,450 33,900 32,700 6,762
2015.02.13 33,500 350 33,400 34,400 33,200 12,373
2015.02.12 33,850 350 33,300 33,900 33,250 6,951
2015.02.11 33,500 350 33,700 34,400 33,300 4,597
2015.02.10 33,850 400 34,000 34,500 33,650 4,995
2015.02.09 34,250 400 33,850 34,700 33,750 11,921
2015.02.06 33,850 200 34,050 34,450 33,600 3,622
2015.02.05 34,050 1,950 31,800 34,250 31,800 16,724
2015.02.04 32,100 400 32,500 32,950 31,950 41,497
2015.02.03 32,500 250 32,250 33,000 32,200 8,575
2015.02.02 32,250 0 32,950 32,950 32,050 12,979
2015.01.30 32,250 50 32,000 32,600 32,000 5,135
2015.01.29 32,200 600 32,800 32,800 31,850 17,473
2015.01.28 32,800 650 32,400 32,850 31,550 9,231
2015.01.27 32,150 500 31,950 32,300 31,500 8,582
2015.01.26 31,650 300 32,000 32,050 31,050 18,100
2015.01.23 31,950 900 31,400 32,200 30,850 27,291
2015.01.22 31,050 600 30,900 32,200 30,350 28,185
2015.01.21 30,450 50 30,350 30,750 30,000 17,585
2015.01.20 30,400 500 29,900 30,400 29,300 8,391
2015.01.19 29,900 300 30,050 30,650 29,600 7,736
2015.01.15 31,500 300 31,850 31,850 31,350 4,496
2015.01.14 31,800 0 31,550 31,900 31,350 4,857
2015.01.13 31,800 350 32,150 32,150 31,450 6,353
2015.01.12 32,150 100 31,700 32,250 31,400 7,603
2015.01.09 32,050 750 32,200 32,350 31,800 5,142
2015.01.07 32,350 250 32,400 32,600 31,800 8,229
2015.01.05 33,500 1,800 34,500 34,900 33,500 4,871
2015.01.02 35,300 1,600 33,600 35,300 33,000 5,888
2014.12.30 33,700 900 34,200 34,600 33,600 1,880
2014.12.29 34,600 600 34,900 34,900 34,000 2,105
2014.12.26 34,000 300 33,750 34,500 33,000 5,770
2014.12.24 33,700 500 34,250 34,300 33,250 3,715
2014.12.23 34,200 550 35,350 35,350 34,200 3,077
2014.12.19 35,000 450 35,200 35,200 33,700 5,918
2014.12.18 34,550 400 34,950 35,100 33,900 4,920
2014.12.17 34,950 1,300 33,700 35,300 33,450 9,773
2014.12.16 33,650 550 34,200 34,450 33,000 8,859
2014.12.15 34,200 450 33,650 34,700 33,100 5,437
2014.12.12 33,750 1,150 32,300 34,400 32,050 15,895
2014.12.11 32,600 1,500 31,100 33,950 31,100 13,949
2014.12.10 31,100 1,200 32,350 32,350 30,950 27,416
2014.12.09 32,300 700 33,350 33,350 31,200 12,939
2014.12.08 33,000 200 33,200 33,300 32,250 11,960
2014.12.05 33,200 200 33,400 33,600 32,150 19,026
2014.12.04 33,400 100 33,200 34,000 32,750 13,785
2014.12.03 33,500 100 33,400 33,700 32,950 10,640
2014.12.02 33,600 1,600 32,500 33,950 29,600 18,355
2014.12.01 32,000 450 32,450 33,150 31,550 1,844
2014.11.28 32,450 700 33,150 33,750 32,350 3,323
2014.11.27 33,150 350 33,350 33,750 33,150 2,968
2014.11.26 33,500 150 33,200 33,650 32,850 6,852
2014.11.25 33,650 50 33,100 34,200 33,100 2,520
2014.11.24 33,900 1,100 35,000 35,300 33,850 4,402
2014.11.21 35,000 850 35,800 35,900 34,950 2,483
2014.11.20 35,850 250 35,650 35,850 35,000 9,179
2014.11.19 35,600 1,250 34,350 35,600 34,150 6,493
2014.11.18 34,350 0 33,950 35,000 33,700 18,091
2014.11.17 34,350 1,200 35,050 35,400 33,600 11,997
2014.11.14 35,550 700 36,700 36,700 35,250 3,306
2014.11.13 36,250 250 36,700 36,700 35,900 2,081
2014.11.12 36,000 1,200 34,800 36,450 34,550 14,149
2014.11.11 34,800 100 34,600 35,450 34,500 8,376
2014.11.10 34,900 300 34,800 35,600 34,700 3,622
2014.11.07 34,600 700 35,300 36,750 34,600 5,070
2014.11.06 35,300 1,450 36,200 36,650 34,500 10,708
2014.11.05 36,750 700 36,750 38,100 36,700 5,677
2014.11.04 37,450 1,400 38,400 38,850 37,200 5,412
2014.11.03 38,850 250 38,600 38,900 37,500 3,357
2014.10.31 38,600 100 38,500 39,600 37,950 3,363
2014.10.30 38,500 150 38,500 38,600 37,000 10,800
2014.10.29 38,650 1,350 39,950 39,950 38,550 11,435
2014.10.28 40,000 450 40,650 41,000 39,600 8,938
2014.10.27 40,450 650 39,800 41,200 39,800 28,715
2014.10.24 39,800 100 39,800 40,700 39,050 27,922
2014.10.23 39,700 700 39,900 40,000 39,250 20,044
2014.10.22 39,000 2,150 36,850 39,200 36,850 13,612
2014.10.21 36,850 50 36,850 37,250 36,250 4,093
2014.10.20 36,900 150 36,750 37,050 35,500 7,045
2014.10.17 36,750 250 36,950 37,000 35,350 7,280
2014.10.16 37,000 1,100 36,200 37,100 35,250 8,460
2014.10.15 35,900 1,600 34,300 36,850 34,300 15,081
2014.10.13 33,400 1,450 34,150 34,650 33,300 10,372
2014.10.10 34,850 1,050 35,900 35,950 34,850 4,637
2014.10.08 35,900 250 36,100 36,900 35,850 4,043
2014.10.07 36,150 350 36,500 36,600 36,100 3,323
2014.10.06 36,500 200 37,500 37,500 36,500 7,674
2014.10.02 36,700 400 36,300 36,700 35,300 5,917
2014.10.01 36,300 350 36,700 36,750 35,100 3,719
2014.09.30 36,650 750 37,450 37,450 36,600 6,774
2014.09.29 37,400 100 37,300 37,700 37,000 11,446
2014.09.26 37,300 300 37,000 37,700 36,650 5,299
2014.09.25 37,000 150 36,850 37,450 36,500 3,698
2014.09.24 36,850 650 36,750 36,900 36,050 2,114
2014.09.23 36,200 250 35,600 36,800 35,500 3,073
2014.09.22 35,950 1,050 38,000 38,000 35,950 9,705
2014.09.19 37,000 500 37,900 37,900 36,950 5,148
2014.09.18 37,500 0 38,000 38,000 37,100 3,101
2014.09.17 37,500 300 37,100 37,600 36,900 3,278
2014.09.16 37,300 50 37,250 38,400 37,000 3,340
2014.09.15 37,250 200 37,450 37,850 37,000 5,394
2014.09.12 37,450 700 37,550 38,000 36,750 13,453
2014.09.11 36,750 250 37,000 37,700 36,300 6,570
2014.09.05 36,500 100 37,100 37,100 36,100 3,700
2014.09.04 36,400 400 36,600 36,600 35,600 5,413
2014.09.03 36,000 350 36,400 36,400 35,700 5,240
2014.09.02 35,650 1,200 35,900 35,900 34,400 20,518
2014.09.01 34,450 1,550 35,100 35,250 33,000 27,967
2014.08.29 32,900 100 33,000 33,000 32,450 2,044
2014.08.28 33,000 550 33,550 33,550 32,900 2,403
2014.08.27 33,550 300 33,250 33,650 32,850 3,111
2014.08.26 33,000 100 33,250 33,300 32,450 1,226
2014.08.25 33,100 650 32,450 33,700 32,150 12,385
2014.08.22 32,450 50 32,500 32,750 32,200 3,390
2014.08.21 32,500 400 32,800 32,900 32,250 2,303
2014.08.20 32,900 0 32,550 32,950 32,250 6,398
2014.08.19 32,900 0 32,600 32,950 32,450 10,254
2014.08.18 32,900 550 33,450 33,450 32,500 3,506
2014.08.14 33,450 750 34,550 34,550 32,600 5,543
2014.08.13 34,200 550 34,250 34,650 33,950 2,478
2014.08.12 34,750 400 35,150 35,250 33,650 7,610
2014.08.11 34,650 50 34,650 34,950 33,800 4,335
2014.08.08 34,600 300 35,200 35,200 33,650 2,977
2014.08.07 34,900 900 33,800 35,000 33,300 5,623
2014.08.06 34,000 300 35,000 35,000 33,250 7,063
2014.08.05 34,300 50 33,800 35,500 33,200 6,247
2014.08.04 34,250 250 34,500 35,900 33,850 8,921
2014.08.01 34,500 2,200 32,250 34,900 31,800 5,425
2014.07.31 32,150 450 32,800 33,100 31,750 3,842
2014.07.30 32,600 1,350 31,400 32,600 31,100 9,720
2014.07.29 31,250 1,250 32,250 32,250 31,000 8,590
2014.07.28 32,300 800 33,100 33,450 32,100 2,798
2014.07.25 33,100 200 33,300 33,950 32,500 3,292
2014.07.24 33,300 350 33,800 33,800 33,000 2,236
2014.07.23 33,650 600 33,100 33,650 32,950 5,541
2014.07.22 33,050 550 33,600 34,300 32,500 11,430
2014.07.21 33,600 250 33,850 33,850 33,150 4,221
2014.07.18 33,850 250 34,100 34,500 33,850 4,620
2014.07.17 34,100 1,500 35,550 35,550 34,100 6,275
2014.07.16 35,600 0 35,600 36,800 34,100 7,584
2014.07.15 35,600 1,100 35,400 36,000 34,400 17,931
2014.07.14 34,500 250 34,250 35,600 34,100 9,749
2014.07.11 34,250 100 34,200 35,000 33,800 14,757
2014.07.10 34,350 350 35,000 35,500 33,900 14,461
2014.07.09 34,700 1,000 33,250 34,850 33,200 14,854
2014.07.08 33,700 400 34,350 34,350 32,500 24,182
2014.07.07 33,300 1,200 32,150 33,300 32,150 15,902
2014.07.04 32,100 300 32,200 32,900 31,800 23,514
2014.07.03 31,800 1,500 30,300 32,100 29,950 31,360
2014.07.02 30,300 1,900 29,450 30,450 28,450 16,987
2014.07.01 28,400 0 28,950 29,200 28,400 6,933
2014.06.30 28,400 450 27,950 28,400 27,650 2,274
2014.06.27 27,950 300 27,600 28,050 27,300 3,353
2014.06.26 27,650 50 27,700 28,050 27,400 2,460
2014.06.25 27,700 600 28,400 28,400 27,600 1,812
2014.06.24 28,300 0 28,200 28,350 27,700 2,636
2014.06.23 28,300 200 29,250 29,250 28,000 2,884
2014.06.20 28,500 0 29,400 29,400 28,100 3,154
2014.06.19 28,500 200 28,250 28,600 28,250 3,583
2014.06.18 28,300 300 28,300 28,450 28,000 3,181
2014.06.17 28,000 500 28,800 28,800 27,900 4,631
2014.06.16 28,500 0 28,500 28,650 28,200 3,780
2014.06.13 28,500 450 28,450 28,500 27,950 4,692
2014.06.12 28,050 500 27,550 28,300 27,500 9,291
2014.06.11 27,550 600 27,350 27,550 26,900 9,056
2014.06.10 26,950 0 26,100 27,000 26,000 5,283
2014.06.09 26,950 450 26,200 27,150 26,200 6,291
2014.06.05 26,000 500 26,500 26,800 26,000 3,762
2014.06.03 26,500 50 27,400 27,400 26,150 5,349
2014.06.02 26,450 0 26,550 26,750 25,750 10,722
2014.05.30 27,000 100 26,400 27,250 26,400 2,920
2014.05.29 27,100 250 27,350 27,350 26,800 2,950
2014.05.28 27,350 500 27,200 27,350 26,850 3,330
2014.05.27 26,850 400 27,250 27,350 26,300 5,970
2014.05.26 27,250 600 26,650 27,450 26,600 10,030
2014.05.23 26,650 350 25,950 27,400 25,950 12,680
2014.05.22 26,300 300 25,950 26,500 25,750 5,660
2014.05.21 26,000 400 25,600 26,000 25,200 2,450
2014.05.20 25,600 50 25,600 25,600 25,000 5,460
2014.05.19 25,650 250 25,600 26,100 25,500 3,870
2014.05.16 25,900 50 25,700 25,900 25,550 1,330
2014.05.15 25,850 100 25,650 25,850 25,500 3,520
2014.05.14 25,750 150 25,850 25,850 25,550 2,350
2014.05.13 25,900 250 25,950 26,050 25,800 3,730
2014.05.12 26,150 250 25,550 26,400 25,300 7,090
2014.05.09 25,900 250 25,650 26,150 25,600 1,960
2014.05.08 25,650 650 24,800 25,650 24,800 5,880
2014.05.07 25,000 550 25,550 25,550 24,900 7,160
2014.05.02 25,550 950 26,500 26,500 25,550 7,100
2014.04.30 26,500 500 26,050 26,500 25,700 8,490
2014.04.29 26,000 800 25,200 26,000 25,100 9,350
2014.04.28 25,200 200 25,000 25,300 24,800 2,910
2014.04.25 25,000 600 25,650 25,700 24,950 12,730
2014.04.24 25,600 50 25,700 25,700 25,100 4,600
2014.04.23 25,550 550 26,050 26,050 25,400 12,840
2014.04.22 26,100 150 25,900 26,150 25,850 4,280
2014.04.21 25,950 300 26,550 26,550 25,900 4,370
2014.04.18 26,250 200 26,550 26,550 26,250 2,640
2014.04.17 26,450 200 26,350 26,550 26,150 5,470
2014.04.16 26,250 150 26,450 26,550 26,100 8,730
2014.04.15 26,400 150 26,450 26,600 26,200 2,400
2014.04.14 26,250 650 26,900 26,900 26,050 6,100
2014.04.11 26,900 150 26,700 26,900 26,550 4,660
2014.04.10 26,800 400 26,750 27,200 26,750 3,420
2014.04.09 27,200 300 26,900 27,200 26,850 7,260
2014.04.08 26,900 0 26,900 26,950 25,900 9,080
2014.04.07 26,900 0 26,900 27,250 26,550 4,450
2014.04.04 26,900 300 26,600 27,200 26,200 6,560
2014.04.03 26,600 50 26,700 26,750 26,000 13,150
2014.04.02 26,550 0 26,600 26,800 25,700 21,170
2014.04.01 26,550 550 26,150 26,800 25,900 6,150
2014.03.31 26,000 300 26,550 26,550 25,650 8,800
2014.03.28 26,300 150 25,950 26,600 25,900 3,090
2014.03.27 26,150 0 25,800 26,150 25,750 2,620
2014.03.26 26,150 150 26,400 26,400 25,850 3,130
2014.03.25 26,000 0 26,000 26,100 25,450 8,560
2014.03.24 26,000 400 26,400 26,450 26,000 6,110
2014.03.21 26,400 500 25,900 26,500 25,700 5,560
2014.03.20 25,900 350 26,050 26,050 25,650 7,500
2014.03.19 26,250 300 26,650 26,650 25,900 13,240
2014.03.18 26,550 950 27,500 27,500 26,500 28,110
2014.03.17 27,500 550 27,500 28,400 26,850 16,250
2014.03.14 28,050 550 27,600 28,050 27,500 6,690
2014.03.13 27,500 450 26,950 28,500 26,700 7,560
2014.03.12 27,050 300 27,550 27,550 27,050 2,460
2014.03.11 27,350 0 27,350 27,700 26,350 13,070
2014.03.10 27,350 350 27,700 27,750 27,250 3,340
2014.03.07 27,700 100 27,800 27,850 27,250 4,020
2014.03.06 27,800 200 27,600 28,500 27,600 7,730
2014.03.05 27,600 350 27,250 28,000 27,000 9,530
2014.03.04 27,250 0 27,150 28,800 27,150 22,630
2014.03.03 27,250 850 26,150 27,250 25,700 8,803
2014.02.28 26,400 1,150 25,250 26,400 25,250 13,720
2014.02.27 25,250 800 24,900 25,250 24,400 19,580
2014.02.26 24,450 950 25,300 25,500 24,300 9,010
2014.02.25 25,400 400 25,800 25,800 25,200 5,540
2014.02.24 25,800 0 25,750 25,850 25,400 1,480
2014.02.21 25,800 50 25,750 25,950 24,950 6,200
2014.02.19 25,800 650 26,250 26,500 25,800 2,980
2014.02.18 26,450 100 25,900 26,450 25,900 5,140
2014.02.17 26,350 450 26,250 26,400 25,650 8,940
2014.02.14 25,900 0 25,650 25,900 25,350 7,570
2014.02.12 25,800 600 25,200 26,000 25,000 9,800
2014.02.11 25,200 350 24,850 25,250 24,600 2,180
2014.02.10 24,850 150 25,400 25,400 24,700 3,040
2014.02.07 24,700 800 24,100 24,850 23,950 5,750
2014.02.06 23,900 400 24,300 24,400 23,750 2,910
2014.02.05 24,300 0 24,450 24,450 24,100 3,550
2014.02.04 24,300 250 24,000 24,400 23,350 9,280
2014.02.03 24,050 500 24,550 24,550 24,050 2,140
2014.01.29 24,550 50 24,250 24,750 24,250 2,670
2014.01.28 24,500 400 24,750 24,750 23,750 4,580
2014.01.27 23,800 600 23,750 24,400 23,600 2,290
2014.01.24 24,400 0 24,600 24,600 23,950 1,230
2014.01.23 24,400 400 24,800 24,950 24,350 3,990
2014.01.22 24,800 150 25,150 25,150 24,350 1,820
2014.01.21 24,950 150 25,100 25,150 24,800 1,870
2014.01.20 25,100 500 25,900 25,900 25,000 2,450
2014.01.17 25,600 200 25,600 25,850 25,500 6,100
2014.01.16 25,400 0 25,250 25,450 24,950 2,410
2014.01.15 25,400 1,550 24,100 26,000 23,650 14,180
2014.01.14 23,850 250 23,800 24,550 23,800 5,080
2014.01.13 23,600 0 23,950 23,950 23,350 4,080
2014.01.10 23,600 100 24,000 24,000 23,550 2,570
2014.01.09 23,700 200 23,300 23,700 23,300 1,350
2014.01.08 23,500 400 23,900 23,950 23,300 6,650
2014.01.07 23,900 500 24,400 24,550 23,800 3,020
2014.01.06 24,400 50 24,500 24,550 24,000 1,530
2014.01.03 24,450 450 23,700 24,600 23,700 3,720
2014.01.02 24,000 0 24,000 24,200 23,650 5,080
2013.12.30 24,000 0 23,400 24,550 23,400 2,700
2013.12.27 24,000 50 23,600 24,300 23,300 10,480
2013.12.26 23,950 150 23,900 24,600 23,900 3,230
2013.12.24 24,100 300 23,550 24,650 23,500 6,020
2013.12.23 23,800 1,050 24,250 24,700 23,500 10,280
2013.12.20 24,850 550 23,850 24,850 23,850 7,540
2013.12.19 24,300 900 24,900 25,250 24,300 11,890
2013.12.18 25,200 600 25,300 25,800 24,800 9,560
2013.12.17 25,800 150 25,600 25,800 25,050 17,060
2013.12.16 25,650 550 25,800 26,200 25,000 11,480
2013.12.13 26,200 550 26,350 26,800 25,800 9,670
2013.12.12 26,750 1,250 25,350 27,400 25,350 66,820
2013.12.11 25,500 600 25,000 26,150 25,000 26,530
2013.12.10 24,900 400 24,500 25,000 24,000 9,160
2013.12.09 24,500 500 23,400 24,500 23,250 20,000
2013.12.06 24,000 1,100 22,950 24,100 22,800 22,470
2013.12.05 22,900 1,000 23,600 23,900 22,800 12,020
2013.12.04 23,900 100 24,100 24,300 23,800 2,180
2013.12.03 24,000 500 24,400 24,600 23,850 20,610
2013.12.02 24,500 250 24,350 24,550 23,900 20,200
2013.11.29 24,750 450 24,300 24,800 23,900 8,440
2013.11.28 24,300 200 24,150 24,350 23,850 6,470
2013.11.27 24,100 350 24,500 24,500 23,600 8,140
2013.11.26 24,450 200 24,450 24,600 24,250 5,370
2013.11.25 24,650 400 25,100 25,100 24,500 3,480
2013.11.22 25,050 200 25,000 25,200 24,650 9,230
2013.11.21 24,850 450 24,300 24,900 24,300 9,050
2013.11.20 24,400 200 24,600 24,650 24,400 2,360
2013.11.19 24,600 450 24,850 25,100 24,550 4,810
2013.11.18 25,050 150 24,650 25,050 24,650 8,640
2013.11.15 24,900 400 24,500 24,900 24,300 6,930
2013.11.14 24,500 50 24,450 24,900 24,450 3,440
2013.11.13 24,450 400 24,850 24,950 24,450 1,920
2013.11.12 24,850 700 24,100 24,850 24,100 11,150
2013.11.11 24,150 350 23,850 24,300 23,800 7,540
2013.11.08 23,800 400 24,000 24,200 23,750 8,720
2013.11.07 24,200 100 24,500 24,500 23,750 10,710
2013.11.06 24,300 0 24,300 24,450 23,950 8,340
2013.11.05 24,300 700 24,650 25,000 24,100 9,130
2013.11.04 25,000 50 25,000 25,400 24,550 19,350
2013.11.01 24,950 50 25,200 25,200 24,900 5,110
2013.10.31 25,000 250 24,600 25,650 24,600 17,390
2013.10.30 24,600 200 24,400 24,750 24,000 9,410
2013.10.29 24,400 100 24,500 24,600 24,100 11,230
2013.10.28 24,300 650 23,700 24,500 23,700 12,900
2013.10.25 23,650 350 23,800 24,050 23,300 9,490
2013.10.24 24,000 400 23,350 24,000 23,300 11,610
2013.10.23 23,600 100 23,200 23,750 23,150 8,460
2013.10.22 23,500 700 22,900 23,700 22,700 14,570
2013.10.21 22,800 350 22,450 22,850 22,300 14,360
2013.10.18 22,450 50 22,450 22,700 22,150 12,400
2013.10.17 22,400 850 21,700 22,400 21,600 19,310
2013.10.16 21,550 50 21,500 21,750 21,500 6,520
2013.10.15 21,500 300 21,750 21,750 21,450 17,230
2013.10.14 21,800 100 21,900 21,900 21,650 4,720
2013.10.11 21,900 150 21,800 22,050 21,700 7,590
2013.10.10 21,750 0 21,750 21,800 21,450 2,500
2013.10.08 21,750 100 21,650 21,750 21,300 9,620
2013.10.07 21,650 150 21,800 21,800 21,550 1,480
2013.10.04 21,800 400 21,400 21,800 21,350 3,450
2013.10.02 21,400 350 21,900 21,900 21,200 32,640
2013.10.01 21,750 450 22,200 22,200 21,700 10,580
2013.09.30 22,200 500 21,850 22,450 21,650 23,940
2013.09.27 21,700 0 21,700 21,900 21,350 30,360
2013.09.26 21,700 550 22,450 22,500 21,500 20,440
2013.09.25 22,250 500 22,700 22,700 22,200 7,740
2013.09.24 22,750 350 23,150 23,450 22,350 19,530
2013.09.23 23,100 100 23,400 23,700 22,650 9,120
2013.09.17 23,000 400 22,600 23,250 22,500 31,290
2013.09.16 22,600 300 23,250 23,450 22,600 10,500
2013.09.13 22,900 400 22,500 22,900 22,350 12,900
2013.09.12 22,500 100 22,400 22,750 22,300 11,800
2013.09.11 22,400 200 22,450 22,450 22,050 14,300
2013.09.10 22,200 200 22,100 22,500 21,500 13,870
2013.09.09 22,000 50 22,000 22,150 21,800 10,720
2013.09.06 22,050 450 22,450 22,700 21,850 5,930
2013.09.05 22,500 200 22,250 22,700 22,200 6,010
2013.09.04 22,300 250 22,500 22,500 21,900 26,610
2013.09.03 22,550 450 22,200 22,550 22,000 11,420
2013.09.02 22,100 550 21,900 22,200 21,350 30,410
2013.08.30 21,550 350 21,900 21,950 21,250 19,310
2013.08.29 21,900 400 21,500 21,950 20,700 37,970
2013.08.28 21,500 600 21,250 21,650 21,000 12,610
2013.08.27 22,100 900 23,000 23,100 22,000 14,350
2013.08.26 23,000 450 22,550 23,450 22,550 4,930
2013.08.23 22,550 250 22,800 23,000 22,450 7,190
2013.08.22 22,800 300 23,000 23,150 22,400 9,170
2013.08.21 23,100 550 23,650 23,650 22,750 9,760
2013.08.20 23,650 850 24,550 24,800 23,550 7,650
2013.08.19 24,400 0 24,500 24,650 24,200 13,250
2013.08.16 24,400 300 23,950 24,500 23,900 5,030
2013.08.14 24,100 150 24,300 24,400 23,850 13,870
2013.08.13 24,250 250 24,650 24,650 24,050 5,200
2013.08.12 24,500 700 25,200 25,200 24,400 9,810
2013.08.09 25,200 250 26,000 26,000 25,150 7,270
2013.08.08 25,450 550 24,850 26,000 24,850 26,360
2013.08.07 24,900 450 24,450 25,100 24,050 20,290
2013.08.06 24,450 0 24,550 24,800 24,300 13,410
2013.08.05 24,450 650 24,000 24,450 23,550 15,550
2013.08.02 23,800 250 24,050 24,250 23,750 8,480
2013.08.01 24,050 200 24,250 24,250 23,700 17,690
2013.07.31 24,250 550 23,900 24,300 23,650 7,270
2013.07.30 23,700 350 23,600 23,950 23,350 7,220
2013.07.29 23,350 950 24,300 24,350 23,050 19,640
2013.07.26 24,300 0 24,250 24,650 24,200 15,080
2013.07.25 24,300 100 24,500 24,500 24,200 3,260
2013.07.24 24,400 650 24,800 24,900 24,350 12,110
2013.07.23 25,050 1,050 23,950 25,200 23,700 23,950
2013.07.22 24,000 650 24,600 24,600 23,800 18,560
2013.07.19 24,650 500 25,150 25,150 24,250 13,690
2013.07.18 25,150 350 25,700 25,700 25,150 1,780
2013.07.17 25,500 0 25,600 25,750 25,450 6,900
2013.07.16 25,500 0 25,650 25,650 25,150 7,240
2013.07.15 25,500 200 25,500 25,500 25,050 9,550
2013.07.12 25,300 50 25,150 25,550 24,650 10,580
2013.07.11 25,350 0 25,550 25,650 25,200 11,510
2013.07.10 25,350 600 25,950 26,700 25,150 16,650
2013.07.09 25,950 250 25,700 26,100 25,400 9,230
2013.07.08 25,700 100 26,000 26,000 24,500 19,760
2013.07.05 25,600 500 25,100 25,800 25,050 15,130
2013.07.04 25,100 600 24,500 25,200 24,500 9,820
2013.07.03 24,500 300 24,650 24,900 24,350 15,270
2013.07.02 24,800 500 25,250 25,400 24,550 23,160
2013.07.01 25,300 450 25,050 25,750 24,600 19,780
2013.06.28 24,850 1,300 23,500 25,100 23,500 24,740
2013.06.27 23,550 400 23,500 24,000 23,200 10,890
2013.06.26 23,150 1,200 22,100 23,200 22,100 14,850
2013.06.25 21,950 2,050 23,950 23,950 21,450 31,660
2013.06.24 24,000 650 23,500 24,300 23,100 26,630
2013.06.21 23,350 300 22,800 23,350 22,350 17,180
2013.06.20 23,050 900 23,950 24,000 22,800 32,280
2013.06.19 23,950 100 23,850 24,200 23,650 15,640
2013.06.18 23,850 1,250 22,900 24,050 22,400 43,970
2013.06.17 22,600 950 23,550 23,550 22,250 38,960
2013.06.14 23,550 100 23,800 24,000 23,550 35,130
2013.06.13 23,650 800 24,450 24,500 23,200 58,700
2013.06.12 24,450 0 24,200 24,900 24,050 28,270
2013.06.11 24,450 650 24,750 25,400 24,400 27,490
2013.06.10 25,100 300 25,200 25,200 24,250 36,900
2013.06.07 24,800 800 25,600 25,600 24,400 32,520
2013.06.05 25,600 200 25,150 25,800 24,500 49,430
2013.06.04 25,400 1,350 26,400 26,750 24,950 62,970
2013.06.03 26,750 450 26,200 27,800 26,150 39,930
2013.05.31 27,200 2,100 28,600 28,950 26,550 76,210
2013.05.30 29,300 300 29,550 30,150 28,950 14,190
2013.05.29 29,600 1,000 30,600 30,900 29,500 21,680
2013.05.28 30,600 550 30,100 30,600 29,450 15,620
2013.05.27 30,050 550 30,600 31,000 29,900 8,460
2013.05.24 30,600 150 30,450 30,600 30,250 17,130
2013.05.23 30,450 50 30,550 31,150 30,000 33,170
2013.05.22 30,500 600 30,300 30,950 29,900 29,260
2013.05.21 29,900 350 29,150 29,950 28,800 32,650
2013.05.20 29,550 650 30,200 30,200 28,500 48,050
2013.05.16 30,200 1,900 32,250 32,350 28,800 51,830
2013.05.15 32,100 200 32,000 32,550 31,200 21,180
2013.05.14 31,900 600 32,500 32,800 30,550 29,520
2013.05.13 32,500 50 32,900 33,000 32,000 16,750
2013.05.10 32,450 400 32,200 33,200 31,900 29,140
2013.05.09 32,050 1,100 31,150 33,500 31,000 32,000
2013.05.08 30,950 950 30,000 31,200 29,550 34,930
2013.05.07 30,000 950 29,050 30,150 28,900 31,560
2013.05.06 29,050 950 30,400 30,400 29,000 28,970
2013.05.03 30,000 400 30,400 30,650 29,350 13,920
2013.05.02 30,400 100 30,500 31,000 29,850 14,050
2013.04.30 30,500 650 30,350 30,850 29,850 23,630
2013.04.29 29,850 250 30,550 30,650 29,150 21,930
2013.04.26 30,100 100 30,000 30,400 29,550 26,210
2013.04.25 30,000 1,000 31,450 31,500 29,600 39,260
2013.04.24 31,000 1,500 29,900 31,100 29,100 46,920
2013.04.23 29,500 1,350 28,450 30,000 28,150 41,150
2013.04.22 28,150 250 27,750 28,300 27,400 32,890
2013.04.19 27,900 400 28,250 28,350 27,450 36,090
2013.04.18 28,300 850 27,450 28,350 27,400 45,940
2013.04.17 27,450 1,350 26,400 28,300 26,150 76,160
2013.04.16 26,100 1,100 24,800 26,150 24,600 74,460
2013.04.15 25,000 1,250 24,200 25,500 23,850 45,160
2013.04.12 23,750 800 22,950 24,250 22,900 47,490
2013.04.11 22,950 50 23,000 23,150 22,800 18,930
2013.04.10 23,000 200 22,600 23,250 22,600 15,580
2013.04.09 22,800 150 22,600 23,000 21,100 49,550
2013.04.08 22,950 650 23,600 23,900 22,800 43,840
2013.04.05 23,600 0 23,850 24,000 23,300 36,430
2013.04.04 23,600 300 23,850 23,900 23,000 46,700
2013.04.03 23,900 200 24,450 24,450 23,600 52,850
2013.04.02 24,100 550 24,650 24,650 23,950 55,320
2013.04.01 24,650 500 25,150 25,300 24,450 48,330
2013.03.29 25,150 300 25,600 26,150 24,950 51,100
2013.03.27 24,650 750 23,900 24,700 23,700 42,510
2013.03.26 23,900 300 23,800 24,150 23,550 43,630
2013.03.25 23,600 550 23,250 23,650 22,900 45,090
2013.03.22 23,050 250 22,850 23,450 22,800 50,590
2013.03.21 22,800 100 22,900 23,450 22,750 32,540
2013.03.20 22,900 200 22,700 23,200 22,500 29,990
2013.03.19 22,700 50 22,700 22,900 22,300 28,650
2013.03.18 22,650 50 22,950 23,250 22,550 34,590
2013.03.15 22,700 1,150 21,650 22,900 21,550 119,710
2013.03.14 21,550 50 21,500 21,700 21,400 23,640
2013.03.13 21,500 750 20,800 21,750 20,800 53,530
2013.03.12 20,750 400 20,350 20,900 20,350 33,040
2013.03.11 20,350 100 20,450 20,600 20,350 36,710
2013.03.08 20,450 500 20,900 20,900 20,400 78,140
2013.03.07 20,950 0 21,000 21,100 20,800 22,580
2013.03.06 20,950 350 20,700 21,100 20,650 27,450
2013.03.05 20,600 200 20,400 20,650 20,350 24,260
2013.03.04 20,400 100 20,500 20,600 20,350 21,320
2013.02.28 20,500 50 20,400 20,550 20,350 51,800
2013.02.27 20,450 300 20,750 20,800 20,350 51,080
2013.02.26 20,750 200 20,500 20,800 20,500 20,020
2013.02.25 20,550 150 20,750 20,800 20,450 17,370
2013.02.22 20,700 50 20,700 20,950 20,400 52,870
2013.02.21 20,750 750 21,500 21,500 20,600 44,860
2013.02.20 21,500 0 21,500 21,550 21,400 17,850
2013.02.19 21,500 0 21,500 21,600 21,300 7,830
2013.02.18 21,500 450 21,950 22,000 21,400 26,080
2013.02.15 21,950 0 21,850 22,150 21,850 6,090
2013.02.14 21,950 250 22,400 22,400 21,850 7,870
2013.02.13 22,200 0 22,200 22,350 22,100 1,550
2013.02.12 22,200 0 22,200 22,350 22,100 3,380
2013.02.08 22,200 1,200 23,350 23,350 22,000 22,270
2013.02.07 23,400 300 23,450 23,550 23,250 3,980
2013.02.06 23,100 150 23,300 23,500 23,000 2,720
2013.02.05 23,250 450 23,250 23,600 23,200 1,930
2013.02.04 23,700 50 23,950 23,950 23,200 2,180
2013.02.01 23,550 550 24,050 24,050 23,250 1,500
2013.01.31 24,100 50 24,050 24,200 23,800 3,460
2013.01.30 24,050 50 23,750 24,200 23,750 1,530
2013.01.29 24,100 100 24,300 24,400 24,000 9,410
2013.01.28 24,000 550 23,450 24,150 23,100 10,510
2013.01.25 23,450 200 23,700 23,700 23,150 4,860
2013.01.24 23,650 0 23,650 23,700 23,300 4,980
2013.01.23 23,650 250 23,850 23,850 23,600 2,240
2013.01.22 23,900 200 24,100 24,300 23,600 1,890
2013.01.21 24,100 300 24,400 24,500 23,800 4,730
2013.01.18 24,400 400 24,100 24,400 23,850 3,370
2013.01.17 24,000 0 24,000 24,250 24,000 5,090
2013.01.16 24,000 0 23,850 24,250 23,850 4,100
2013.01.15 24,000 250 23,950 24,200 23,600 7,880
2013.01.14 23,750 100 23,850 24,100 23,450 8,520
2013.01.11 23,850 500 23,350 23,950 23,350 3,840
2013.01.10 23,350 100 23,450 23,450 23,200 2,810
2013.01.09 23,450 400 23,050 23,500 23,050 5,670
2013.01.08 23,050 100 22,950 23,350 22,700 3,440
2013.01.07 22,950 350 22,750 23,050 22,650 4,890
2013.01.04 22,600 550 22,050 22,800 21,800 26,740
2013.01.03 22,050 150 22,100 22,200 21,950 4,880
2013.01.02 22,200 50 22,050 22,350 22,050 1,700
2012.12.28 22,150 100 22,000 22,350 22,000 1,390
2012.12.27 22,050 400 22,000 22,100 21,800 7,370
2012.12.26 22,450 150 22,600 22,600 22,250 13,460
2012.12.24 22,600 50 22,350 22,700 22,350 1,560
2012.12.21 22,550 100 22,350 22,600 22,300 2,840
2012.12.20 22,650 150 22,300 22,650 22,300 8,100
2012.12.18 22,500 50 22,500 22,650 22,250 3,120
2012.12.17 22,550 50 22,400 22,700 22,350 1,880
2012.12.14 22,600 50 22,350 22,700 22,350 1,450
2012.12.13 22,650 200 22,400 22,650 22,400 5,840
2012.12.12 22,450 50 22,200 22,650 22,200 2,000
2012.12.11 22,400 250 22,650 22,900 22,300 8,510
2012.12.10 22,650 550 23,100 23,150 22,600 4,210
2012.12.07 23,150 150 23,400 23,400 22,800 2,490
2012.12.06 23,300 50 23,350 23,350 23,000 2,570
2012.12.05 23,350 0 23,450 23,450 23,000 1,840
2012.12.04 23,350 300 23,650 23,650 23,000 3,280
2012.12.03 23,650 0 23,900 23,900 23,300 1,780
2012.11.30 23,650 50 23,700 24,000 23,500 5,480
2012.11.29 23,600 700 23,000 23,600 22,900 8,420
2012.11.28 22,900 50 22,900 23,100 22,700 4,430
2012.11.27 22,950 150 23,100 23,200 22,950 2,740
2012.11.26 23,100 150 22,850 23,150 22,850 4,370
2012.11.23 22,950 200 22,850 23,100 22,800 4,660
2012.11.22 23,150 50 23,000 23,200 22,900 4,420
2012.11.21 23,200 0 23,350 23,350 22,950 7,260
2012.11.20 23,200 300 22,900 23,200 22,900 21,160
2012.11.19 22,900 200 23,100 23,200 22,800 5,330
2012.11.16 23,100 300 23,350 23,500 23,100 6,460
2012.11.15 23,400 250 23,350 23,400 22,350 41,770
2012.11.14 23,650 450 23,200 24,000 23,200 13,260
2012.11.13 23,200 450 22,450 23,350 22,450 18,690
2012.11.12 22,750 50 22,700 22,900 21,700 4,340
2012.11.09 22,650 150 22,150 22,650 22,100 8,560
2012.11.08 22,450 50 22,450 22,450 21,900 5,190
2012.11.07 22,500 50 22,600 22,600 22,250 2,320
2012.11.06 22,450 250 22,200 22,450 21,950 8,370
2012.11.05 22,200 450 21,850 22,300 21,600 14,020
2012.11.02 21,750 500 21,250 21,800 21,250 9,850
2012.11.01 21,250 350 20,900 21,750 20,900 2,460
2012.10.31 20,900 100 21,000 21,000 20,550 25,480
2012.10.30 21,000 0 20,750 21,150 20,750 2,840
2012.10.29 21,000 250 21,350 21,350 20,650 24,310
2012.10.26 21,250 200 21,500 21,650 21,050 14,950
2012.10.25 21,450 0 21,450 21,600 21,400 5,390
2012.10.24 21,450 500 22,050 22,050 21,350 13,270
2012.10.23 21,950 150 21,750 22,050 21,750 2,870
2012.10.22 22,100 100 22,350 22,350 21,750 6,250
2012.10.19 22,200 150 22,350 22,400 21,700 25,690
2012.10.18 22,350 650 23,000 23,100 22,250 26,710
2012.10.17 23,000 100 23,000 23,200 22,850 9,410
2012.10.16 22,900 200 22,650 23,000 22,500 26,530
2012.10.15 22,700 250 23,200 23,200 22,450 5,250
2012.10.12 22,950 300 22,700 23,000 22,500 10,070
2012.10.11 22,650 150 22,800 22,800 22,400 6,030
2012.10.10 22,800 0 22,700 22,800 22,500 9,450
2012.10.09 22,650 100 22,650 22,850 22,500 4,650
2012.10.08 22,750 350 23,200 23,200 22,550 15,610
2012.10.05 23,100 100 23,800 23,800 22,850 8,230
2012.10.04 23,200 0 22,950 23,200 22,700 9,200
2012.10.02 23,200 700 22,550 23,300 22,300 6,920
2012.09.28 22,500 150 22,350 22,600 22,300 10,810
2012.09.27 22,350 150 22,200 22,400 22,150 10,970
2012.09.26 22,500 400 22,900 22,900 22,250 20,590
2012.09.25 22,900 700 23,600 23,600 22,850 11,570
2012.09.24 23,600 100 23,600 23,600 23,300 12,910
2012.09.21 23,500 50 23,550 23,650 23,250 19,830
2012.09.20 23,550 200 23,750 23,850 23,250 7,370
2012.09.19 23,750 250 23,550 23,750 23,350 5,110
2012.09.18 23,500 150 23,350 23,500 23,100 8,440
2012.09.17 23,350 750 24,350 24,350 23,150 20,540
2012.09.14 24,100 300 24,650 24,650 23,900 11,110
2012.09.13 24,400 50 24,500 24,550 24,250 6,170
2012.09.12 24,450 50 24,650 24,650 24,200 14,030
2012.09.11 24,400 50 24,800 24,800 24,300 7,340
2012.09.10 24,450 0 24,450 24,750 24,300 11,070
2012.09.07 24,450 100 24,300 24,650 23,850 15,680
2012.09.06 24,350 50 24,150 24,800 24,150 10,580
2012.09.05 24,400 600 25,000 25,250 24,200 26,570
2012.09.04 25,000 450 24,550 25,300 24,300 16,900
2012.09.03 24,550 50 24,500 24,650 24,200 11,840
2012.08.31 24,500 750 23,850 24,650 23,800 19,550
2012.08.30 23,750 300 23,750 23,750 23,450 15,120
2012.08.29 23,450 300 23,050 23,550 23,000 11,090
2012.08.28 23,150 350 23,550 23,550 23,150 13,530
2012.08.27 23,500 200 23,450 23,750 23,150 15,180
2012.08.24 23,300 250 23,550 23,550 23,050 10,140
2012.08.23 23,550 200 24,000 24,000 23,300 11,600
2012.08.22 23,750 0 23,750 23,750 23,350 10,420
2012.08.21 23,750 350 24,100 24,100 23,350 21,350
2012.08.20 24,100 250 24,450 24,600 24,000 16,840
2012.08.17 24,350 50 24,800 24,850 23,950 24,150
2012.08.16 24,400 1,450 23,100 25,150 22,800 82,590
2012.08.14 22,950 250 22,700 22,950 22,400 19,260
2012.08.13 22,700 300 22,700 22,900 22,400 16,100
2012.08.10 22,400 100 22,300 22,600 22,100 13,060
2012.08.09 22,300 800 23,100 23,100 22,300 43,300
2012.08.08 23,100 100 23,050 23,250 22,900 13,250
2012.08.07 23,000 50 22,850 23,000 22,600 15,730
2012.08.06 22,950 300 23,250 23,550 22,950 13,030
2012.08.03 23,250 50 22,950 23,450 22,750 23,530
2012.08.02 23,200 250 23,100 23,250 22,750 13,350
2012.08.01 22,950 400 22,550 23,000 22,400 21,110
2012.07.31 22,550 150 22,550 23,100 22,400 32,440
2012.07.30 22,400 1,250 21,150 22,400 20,800 149,410
2012.07.27 21,150 0 21,400 21,550 21,100 66,850
2012.07.26 21,150 0 21,150 21,350 20,850 80,360
2012.07.25 21,150 350 21,200 21,750 21,000 36,400
2012.07.24 21,500 350 21,500 21,750 21,200 33,040
2012.07.23 21,850 550 22,450 22,450 21,750 29,750
2012.07.20 22,400 550 22,600 22,800 22,300 14,560
2012.07.19 22,950 450 22,550 24,500 22,450 21,840
2012.07.18 22,500 500 22,900 23,300 22,500 24,480
2012.07.17 23,000 100 23,100 23,300 22,500 30,670
2012.07.16 23,100 1,100 22,100 23,300 22,100 42,020
2012.07.13 22,000 350 21,650 22,100 21,250 22,740
2012.07.12 21,650 150 21,700 23,050 21,600 68,380
2012.07.11 21,500 1,800 19,950 22,450 19,700 102,770
2012.07.10 19,700 150 20,000 20,000 19,550 8,090
2012.07.09 19,850 800 19,200 19,900 19,150 29,690
2012.07.06 19,050 650 18,400 19,200 18,400 31,790
2012.07.05 18,400 0 18,250 18,400 18,250 2,660
2012.07.04 18,400 0 18,400 18,400 18,250 140
2012.07.03 18,400 50 18,350 18,400 18,300 1,150
2012.07.02 18,350 0 18,550 18,550 18,200 4,390
2012.06.29 18,350 0 18,350 18,450 18,250 470
2012.06.28 18,350 50 18,300 18,350 18,200 1,370
2012.06.27 18,300 50 18,400 18,400 18,050 520
2012.06.26 18,250 100 18,250 18,250 18,200 320
2012.06.25 18,350 150 18,500 18,500 18,100 1,250
2012.06.22 18,200 0 18,300 18,300 17,950 620
2012.06.21 18,200 0 18,250 18,350 18,050 2,930
2012.06.20 18,100 50 18,350 18,350 18,000 790
2012.06.19 18,050 50 17,850 18,200 17,800 5,680
2012.06.18 18,000 50 18,000 18,000 17,650 3,070
2012.06.15 17,950 0 17,950 17,950 17,550 2,170
2012.06.14 17,950 50 17,700 17,950 17,600 760
2012.06.13 18,000 50 17,750 18,100 17,750 4,240
2012.06.12 17,950 0 18,100 18,100 17,700 6,180
2012.06.11 17,950 50 18,150 18,150 17,900 1,100
2012.06.08 18,000 50 18,100 18,100 17,750 3,440
2012.06.07 17,950 100 17,900 18,050 17,700 13,040
2012.06.05 17,800 50 17,900 17,900 17,800 120
2012.06.04 17,750 450 17,900 17,900 17,400 2,160
2012.06.01 18,200 0 17,900 18,200 17,900 8,620
2012.05.31 18,050 250 18,400 18,400 17,900 2,530
2012.05.29 18,300 50 18,300 18,300 18,000 2,320
2012.05.25 18,350 150 18,400 18,400 18,150 250
2012.05.24 18,200 150 18,300 18,300 18,200 440
2012.05.23 18,350 150 18,250 18,350 17,700 540
2012.05.22 18,200 400 17,750 18,200 17,750 3,350
2012.05.21 17,800 50 18,050 18,050 17,500 8,200
2012.05.18 17,750 450 18,200 18,200 17,400 18,600
2012.05.17 18,150 50 18,150 18,750 18,050 20,390
2012.05.16 18,200 50 18,400 18,550 17,900 25,710
2012.05.15 18,200 50 18,200 18,200 18,100 1,610
2012.05.14 18,150 50 18,250 18,250 17,700 30
2012.05.11 18,050 50 18,200 18,200 17,800 460
2012.05.10 18,100 0 18,350 18,350 17,750 370
2012.05.09 18,050 0 17,750 18,100 17,700 760
2012.05.08 18,050 50 17,800 18,050 17,800 470
2012.05.07 18,050 100 17,850 18,050 17,850 30
2012.05.04 18,150 50 17,800 18,200 17,800 770
2012.05.03 18,200 50 18,050 18,200 17,950 1,040
2012.05.02 18,150 150 17,950 18,150 17,800 1,880
2012.04.30 18,300 50 17,900 18,300 17,800 4,120
2012.04.27 18,350 100 17,900 18,350 17,900 6,270
2012.04.26 18,250 50 18,300 18,300 18,050 4,230
2012.04.25 18,300 0 17,900 18,300 17,900 3,640
2012.04.24 18,250 100 18,050 18,300 18,050 400
2012.04.23 18,350 50 18,400 18,400 18,350 4,000
2012.04.20 18,400 100 18,150 18,450 18,100 3,340
2012.04.19 18,500 0 18,500 18,500 18,400 350
2012.04.18 18,500 200 18,300 18,500 18,300 3,190
2012.04.17 18,300 300 18,000 18,300 17,900 4,950
2012.04.16 17,850 150 18,000 18,000 17,700 480
2012.04.13 18,000 200 18,200 18,200 17,800 1,100
2012.04.12 18,200 200 18,350 18,350 17,700 1,950
2012.04.10 18,400 800 17,750 18,400 17,400 13,290
2012.04.09 17,600 0 17,600 17,750 17,250 10,760
2012.04.06 17,600 0 17,250 17,600 17,250 40
2012.04.05 17,600 50 17,250 17,600 17,100 1,950
2012.04.04 17,650 350 18,000 18,000 17,450 7,670
2012.04.03 18,000 50 17,950 18,000 17,800 8,420
2012.04.02 17,950 100 17,500 18,000 17,500 4,810
2012.03.30 17,850 50 17,600 17,850 17,600 1,110
2012.03.29 17,900 0 17,700 17,900 17,450 6,640
2012.03.28 17,900 100 17,950 17,950 17,800 3,170
2012.03.27 18,000 400 17,600 18,000 17,550 5,600
2012.03.26 17,600 0 17,600 17,650 17,500 6,520
2012.03.23 17,600 150 17,700 17,750 17,550 2,160
2012.03.22 17,750 0 17,650 17,750 17,650 1,410
2012.03.21 17,750 50 17,550 17,750 17,550 2,460
2012.03.20 17,800 100 17,850 17,900 17,600 9,590
2012.03.19 17,900 400 17,550 17,900 17,550 8,450
2012.03.16 17,500 100 17,550 17,600 17,350 5,490
2012.03.15 17,600 50 17,650 17,650 17,500 6,530
2012.03.14 17,650 400 18,050 18,150 17,350 29,680
2012.03.13 18,050 50 18,100 18,250 17,900 4,760
2012.03.12 18,100 350 18,400 18,400 17,900 20,680
2012.03.09 18,450 150 18,550 18,550 18,250 5,770
2012.03.08 18,200 200 18,250 18,250 18,050 2,500
2012.03.07 18,400 50 17,800 18,450 17,800 4,790
2012.03.06 18,350 150 18,400 18,650 18,000 13,840
2012.03.05 18,500 200 18,650 18,750 18,500 5,880
2012.03.02 18,700 0 18,700 18,800 18,500 3,260
2012.02.29 18,700 250 18,400 18,800 18,300 3,860
2012.02.28 18,450 100 18,300 18,600 18,200 4,190
2012.02.27 18,300 150 18,450 18,500 18,200 9,090
2012.02.24 18,450 50 18,450 18,700 18,300 7,370
2012.02.23 18,500 100 18,550 18,550 18,300 3,930
2012.02.22 18,600 0 18,600 18,650 18,350 11,750
2012.02.21 18,600 350 18,500 19,350 18,500 20,680
2012.02.20 18,250 200 18,050 18,250 17,900 5,540
2012.02.17 18,050 300 17,700 18,150 17,500 15,220
2012.02.16 17,750 50 17,550 17,800 17,450 1,470
2012.02.15 17,800 250 18,050 18,100 17,400 9,700
2012.02.14 18,050 0 18,000 18,200 17,800 710
2012.02.13 18,050 450 17,750 18,050 17,750 10,770
2012.02.10 17,450 300 17,150 17,600 17,150 2,490
2012.02.09 17,150 50 17,200 17,300 17,150 4,760
2012.02.08 17,200 300 16,950 17,300 16,900 5,710
2012.02.07 16,900 50 16,850 16,900 16,700 1,800
2012.02.06 16,800 100 16,850 16,850 16,550 6,520
2012.02.03 16,700 0 16,700 16,700 16,550 2,340
2012.02.02 16,700 0 16,750 16,750 16,550 2,220
2012.02.01 16,700 50 16,500 16,700 16,500 4,780
2012.01.31 16,600 100 16,550 16,650 16,450 18,580
2012.01.30 16,700 150 16,700 16,750 16,450 7,540
2012.01.27 16,450 150 16,550 16,550 16,300 12,130
2012.01.26 16,600 100 16,400 16,800 16,350 8,620
2012.01.25 16,500 50 16,600 16,700 16,400 10,910
2012.01.20 16,450 100 16,500 16,700 16,150 7,830
2012.01.19 16,350 50 16,300 16,500 16,150 3,770
2012.01.18 16,050 150 15,900 16,400 15,700 5,620
2012.01.17 15,850 200 15,900 16,000 15,500 17,570
2012.01.16 15,650 50 15,850 15,850 15,550 940
2012.01.13 15,700 100 15,800 15,800 15,350 3,129
2012.01.12 15,800 100 15,850 15,900 15,250 12,940
2012.01.11 15,700 300 16,250 16,250 15,500 1,750
2012.01.10 16,000 0 16,000 16,200 15,550 12,120
2012.01.09 16,000 100 16,500 16,500 15,700 1,310
2012.01.06 16,100 100 15,800 16,500 15,750 10,190
2012.01.05 16,000 150 16,000 16,000 15,700 2,220
2012.01.04 15,850 0 15,950 16,000 15,650 82,630
2012.01.03 15,850 100 16,000 16,000 15,650 6,690
2012.01.02 15,750 50 15,650 15,750 15,550 3,110
2011.12.29 15,700 200 15,400 15,700 15,350 560
2011.12.28 15,500 250 15,700 15,700 15,200 16,912
2011.12.27 15,750 0 15,750 15,900 15,600 13,440
2011.12.26 15,750 50 15,900 15,900 15,550 8,980
2011.12.23 15,700 300 15,400 16,000 15,350 34,970
2011.12.22 15,400 200 15,300 15,450 15,200 1,930
2011.12.21 15,200 150 15,100 15,400 15,000 22,290
2011.12.20 15,050 0 15,250 15,250 14,900 350
2011.12.19 15,050 450 15,100 15,400 14,450 4,880
2011.12.16 15,500 400 14,850 15,500 14,850 6,590
2011.12.15 15,100 0 15,100 15,100 14,850 4,300
2011.12.14 15,100 100 15,100 15,150 14,850 9,112
2011.12.13 15,000 100 14,900 15,000 14,900 370
2011.12.12 14,900 50 15,000 15,000 14,900 2,260
2011.12.09 14,850 0 14,700 14,900 14,700 1,920
2011.12.08 14,850 250 14,800 14,850 14,500 3,090
2011.12.07 14,600 100 14,500 14,700 14,350 2,790
2011.12.06 14,500 50 14,700 14,700 14,300 630
2011.12.05 14,550 0 14,550 14,600 14,300 1,700
2011.12.02 14,550 50 14,500 14,700 14,250 660
2011.12.01 14,500 500 14,000 14,500 14,000 12,840
2011.11.30 14,000 50 14,000 14,000 13,800 1,300
2011.11.29 13,950 100 13,900 14,000 13,850 310
2011.11.28 14,050 150 14,000 14,100 13,800 3,700
2011.11.25 13,900 200 14,200 14,450 13,700 1,950
2011.11.24 13,700 50 13,500 13,700 13,500 460
2011.11.23 13,750 50 13,800 13,800 13,550 6,730
2011.11.22 13,800 0 13,800 13,800 13,600 830
2011.11.21 13,800 100 13,750 13,800 13,500 2,400
2011.11.18 13,700 50 13,700 13,700 13,350 1,250
2011.11.17 13,750 300 13,450 13,750 13,200 381
2011.11.16 13,450 50 13,350 13,650 13,200 2,342
2011.11.15 13,400 150 13,750 13,750 13,200 8,050
2011.11.14 13,550 350 13,500 13,900 13,200 1,550
2011.11.11 13,200 200 13,250 13,250 12,950 1,010
2011.11.10 13,000 350 12,850 13,200 12,850 2,660
2011.11.09 13,350 250 13,100 13,500 13,100 1,160
2011.11.08 13,100 200 13,300 13,300 13,100 1,280
2011.11.07 13,300 100 13,450 13,500 13,100 4,480
2011.11.04 13,200 200 13,000 13,250 12,850 13,340
2011.11.03 13,000 50 13,350 13,350 12,750 5,970
2011.11.02 13,050 250 13,050 13,150 13,000 1,860
2011.11.01 13,300 250 13,200 13,550 13,200 3,480
2011.10.31 13,550 100 13,600 13,600 13,400 8,660
2011.10.28 13,650 50 13,900 14,000 13,600 4,290
2011.10.27 13,600 600 13,200 13,650 13,050 10,190
2011.10.26 13,000 0 13,000 13,100 12,850 3,439
2011.10.25 13,000 50 13,050 13,400 13,000 4,150
2011.10.24 13,050 100 13,000 13,200 12,950 9,930
2011.10.21 12,950 0 12,900 13,000 12,850 1,650
2011.10.20 12,950 150 13,000 13,150 12,700 6,650
2011.10.19 13,100 0 13,150 13,150 12,950 1,950
2011.10.18 13,100 0 13,000 13,100 12,700 950
2011.10.17 13,100 200 13,100 13,250 12,950 14,320
2011.10.14 12,900 50 12,850 12,900 12,500 1,490
2011.10.13 12,950 350 12,900 12,950 12,600 640
2011.10.12 12,600 50 12,550 12,600 12,550 50
2011.10.11 12,550 250 12,400 12,700 12,400 76
2011.10.10 12,300 100 12,000 12,350 12,000 8,430
2011.10.07 12,200 100 12,300 12,750 11,950 4,340
2011.10.06 12,100 50 11,800 12,150 11,800 1,640
2011.10.05 12,050 0 12,050 12,100 11,750 2,845
2011.10.04 12,050 500 12,200 12,200 11,900 1,010
2011.09.30 12,550 150 11,850 12,650 11,850 19,080
2011.09.29 12,400 200 12,450 12,500 12,050 630
2011.09.28 12,200 450 12,650 12,650 12,050 5,840
2011.09.27 12,650 150 12,500 12,800 12,500 6,140
2011.09.26 12,800 700 13,500 13,500 11,500 3,010
2011.09.23 13,500 350 13,600 13,750 13,000 8,550
2011.09.22 13,850 50 14,000 14,000 13,550 8,660
2011.09.21 13,900 100 14,000 14,100 13,800 3,790
2011.09.20 14,000 0 13,900 14,000 13,700 3,150
2011.09.19 14,000 0 14,000 14,000 13,850 2,830
2011.09.16 14,000 0 14,150 14,200 14,000 2,875
2011.09.15 14,000 200 14,300 14,300 13,950 6,930
2011.09.14 14,200 100 14,100 14,300 13,950 3,960
2011.09.09 14,300 50 14,250 14,300 14,050 4,330
2011.09.08 14,250 50 14,400 14,400 14,000 23,550
2011.09.07 14,200 100 14,300 14,350 14,000 41,321
2011.09.06 14,300 0 14,300 14,700 14,150 13,470
2011.09.05 14,300 600 14,450 15,150 14,300 13,260
2011.09.02 14,900 100 14,800 14,950 14,700 850
2011.09.01 15,000 100 15,050 15,050 14,850 2,870
2011.08.31 15,100 50 15,150 15,150 14,950 990
2011.08.30 15,150 450 14,500 15,150 14,500 5,610
2011.08.29 14,700 500 14,200 14,750 14,200 5,840
2011.08.26 14,200 300 14,150 14,300 14,150 1,970
2011.08.25 14,500 200 14,400 14,500 14,200 10,910
2011.08.24 14,300 100 14,400 14,700 14,250 23,500
2011.08.23 14,400 50 14,350 14,500 14,250 5,400
2011.08.22 14,350 50 14,300 14,400 14,050 5,820
2011.08.19 14,400 750 14,500 14,800 14,400 42,500
2011.08.18 15,150 50 15,100 15,250 15,100 13,390
2011.08.17 15,100 600 15,600 15,600 15,100 21,171
2011.08.16 15,700 400 15,550 15,700 15,550 5,450
2011.08.12 15,300 0 15,550 15,700 15,100 8,660
2011.08.11 15,300 150 14,850 15,300 12,900 13,830
2011.08.10 15,150 450 15,200 15,450 14,900 24,050
2011.08.09 14,700 550 14,200 14,850 13,500 38,450
2011.08.08 15,250 200 15,000 15,450 14,200 44,910
2011.08.05 15,450 0 14,200 15,550 14,200 68,600
2011.08.04 15,450 150 15,600 15,650 15,450 18,030
2011.08.03 15,600 200 15,500 15,600 15,450 7,760
2011.08.02 15,800 50 15,600 15,800 15,600 4,940
2011.08.01 15,850 350 15,500 15,850 15,500 17,830
2011.07.29 15,500 200 15,700 15,750 15,450 11,530
2011.07.28 15,700 50 15,650 15,750 15,450 3,080
2011.07.27 15,650 200 15,450 15,750 15,450 9,980
2011.07.26 15,450 0 15,350 15,650 15,350 7,320
2011.07.25 15,450 100 15,550 15,850 15,400 24,780
2011.07.22 15,550 150 15,400 15,650 15,400 10,080
2011.07.21 15,400 50 15,600 15,600 15,250 8,960
2011.07.20 15,450 500 14,950 15,450 14,850 25,440
2011.07.19 14,950 100 14,700 14,950 14,700 3,611
2011.07.18 14,850 250 14,700 14,850 14,600 3,880
2011.07.15 14,600 450 14,100 14,750 14,100 13,620
2011.07.14 14,150 50 14,400 14,400 14,100 6,420
2011.07.13 14,200 400 13,900 14,500 13,800 19,490
2011.07.12 13,800 200 14,100 14,100 13,600 5,160
2011.07.11 14,000 200 13,900 14,050 13,700 9,900
2011.07.08 13,800 100 13,600 13,800 13,450 12,640
2011.07.07 13,700 50 13,700 13,800 13,600 9,420
2011.07.06 13,650 100 13,450 13,750 13,450 3,690
2011.07.05 13,550 100 13,250 13,650 13,250 8,880
2011.07.04 13,450 200 13,250 13,450 13,100 16,800
2011.07.01 13,250 400 12,850 13,250 12,850 8,440
2011.06.30 12,850 150 12,900 12,950 12,700 19,910
2011.06.29 13,000 100 13,200 13,250 12,850 14,430
2011.06.28 13,100 100 12,900 13,150 12,900 3,730
2011.06.27 13,000 100 13,150 13,150 12,850 10,130
2011.06.24 13,100 200 12,900 13,100 12,850 3,180
2011.06.23 12,900 100 12,650 12,900 12,650 6,560
2011.06.22 12,800 300 12,550 13,200 12,550 30,330
2011.06.21 12,500 50 12,550 12,700 12,500 843
2011.06.20 12,550 50 12,600 12,700 12,450 7,740
2011.06.17 12,600 50 12,700 12,750 12,450 10,480
2011.06.16 12,550 0 12,500 12,850 12,450 12,310
2011.06.15 12,550 50 12,450 12,800 12,400 13,652
2011.06.14 12,500 100 12,300 12,500 12,300 3,470
2011.06.13 12,400 300 12,450 12,550 12,350 23,850
2011.06.10 12,700 0 12,700 12,800 12,600 11,210
2011.06.09 12,700 100 12,900 12,900 12,550 15,280
2011.06.08 12,800 200 12,900 13,050 12,800 9,820
2011.06.07 13,000 250 13,250 13,250 12,900 9,860
2011.06.03 13,250 200 13,300 13,450 13,050 6,890
2011.06.02 13,450 50 13,250 13,500 13,250 4,520
2011.06.01 13,500 150 13,400 13,550 13,400 6,780
2011.05.31 13,350 150 13,250 13,500 13,200 16,390
2011.05.30 13,500 100 13,700 13,700 13,200 11,240
2011.05.27 13,600 0 13,400 13,600 13,300 4,570
2011.05.26 13,600 150 13,500 13,600 13,200 3,771
2011.05.25 13,450 250 13,200 13,450 13,150 10,050
2011.05.24 13,200 100 13,400 13,400 13,150 19,500
2011.05.23 13,300 300 13,600 13,600 13,150 10,580
2011.05.20 13,600 50 13,350 13,600 13,350 5,770
2011.05.19 13,550 300 13,850 13,850 13,500 17,893
2011.05.18 13,850 150 13,600 13,900 13,550 9,590
2011.05.17 13,700 600 13,950 13,950 13,650 44,970
2011.05.16 14,300 50 14,000 14,350 14,000 3,540
2011.05.13 14,350 300 14,200 14,650 14,100 15,361
2011.05.12 14,050 150 14,050 14,100 14,000 7,161
2011.05.11 14,050 300 14,250 14,250 14,000 15,340
2011.05.09 14,350 0 14,350 14,350 14,300 3,490
2011.05.06 14,350 100 14,350 14,400 14,300 9,320
2011.05.04 14,450 100 14,350 14,450 14,050 13,310
2011.05.03 14,350 300 14,550 14,650 13,950 24,770
2011.04.29 14,700 750 15,300 15,300 14,300 31,243
2011.04.28 15,450 200 15,650 15,700 15,300 13,762
2011.04.27 15,650 150 15,650 15,800 15,350 16,081
2011.04.26 15,800 200 16,000 16,000 15,750 4,600
2011.04.25 16,000 100 15,800 16,250 15,750 14,360
2011.04.22 15,900 100 15,850 16,000 15,750 4,430
2011.04.21 16,000 0 16,000 16,100 15,850 4,401
2011.04.20 16,000 0 15,950 16,100 15,850 5,490
2011.04.19 16,000 0 16,000 16,000 15,800 5,660
2011.04.18 16,000 50 15,900 16,300 15,900 17,730
2011.04.15 15,950 50 15,750 16,100 15,750 13,580
2011.04.14 15,900 100 15,700 15,900 15,600 13,000
2011.04.13 15,800 50 15,750 15,900 15,700 6,819
2011.04.12 15,750 450 16,300 16,350 15,750 17,030
2011.04.11 16,200 100 16,100 16,250 15,850 6,551
2011.04.08 16,100 50 15,850 16,500 15,750 26,360
2011.04.07 16,050 150 16,000 16,100 15,850 11,310
2011.04.06 15,900 200 15,900 16,300 15,750 15,500
2011.04.05 16,100 250 16,000 16,300 15,700 14,850
2011.04.04 15,850 650 15,350 16,300 15,250 25,738
2011.04.01 15,200 750 14,800 15,250 14,800 49,427
2011.03.31 14,450 0 14,450 14,550 14,300 6,820
2011.03.30 14,450 300 14,100 14,500 14,050 12,445
2011.03.29 14,150 50 14,200 14,200 14,050 7,129
2011.03.28 14,200 50 14,050 14,400 14,050 7,460
2011.03.25 14,150 250 14,000 14,300 13,850 11,920
2011.03.24 13,900 100 13,850 13,900 13,750 5,780
2011.03.23 13,800 100 14,000 14,000 13,650 12,250
2011.03.22 13,900 50 14,100 14,100 13,750 7,715
2011.03.21 13,950 100 13,950 14,150 13,850 10,258
2011.03.18 13,850 400 13,550 14,000 13,500 7,810
2011.03.17 13,450 150 13,200 13,550 13,200 4,544
2011.03.16 13,600 650 12,900 13,600 12,900 32,511
2011.03.15 12,950 1,150 14,200 14,500 12,150 83,406
2011.03.14 14,100 850 15,000 15,000 14,000 30,405
2011.03.11 14,950 850 15,400 15,600 14,900 42,430
2011.03.10 15,800 250 15,750 16,200 15,750 9,840
2011.03.09 16,050 450 16,550 17,000 15,950 37,706
2011.03.08 16,500 500 16,900 17,150 16,500 15,000
2011.03.07 17,000 250 16,850 17,150 16,700 1,880
2011.03.04 17,250 150 17,150 17,300 16,850 3,331
2011.03.03 17,100 200 16,950 17,700 16,850 2,680
2011.03.02 16,900 200 17,000 17,200 16,700 1,450
2011.02.28 17,100 150 17,050 17,200 16,750 580
2011.02.25 17,250 250 17,300 17,600 16,900 1,950
2011.02.24 17,000 100 16,800 17,100 16,500 10,381
2011.02.23 16,900 300 17,850 17,850 16,700 3,470
2011.02.22 16,600 650 17,050 17,700 16,000 17,290
2011.02.21 17,250 200 17,750 17,750 16,750 7,660
2011.02.18 17,450 100 17,700 17,700 17,150 3,700
2011.02.17 17,350 500 18,100 18,200 17,250 2,920
2011.02.16 17,850 0 17,850 18,200 17,450 2,880
2011.02.15 17,850 50 17,900 18,150 17,450 2,080
2011.02.14 17,900 100 18,200 18,300 17,600 6,010
2011.02.11 17,800 650 18,450 18,800 17,800 4,980
2011.02.10 18,450 0 18,450 18,500 18,200 2,500
2011.02.09 18,450 100 18,350 18,650 18,150 6,950
2011.02.08 18,350 50 18,500 18,500 18,150 3,590
2011.02.07 18,300 600 17,800 18,400 17,800 8,250
2011.02.01 17,700 100 17,800 17,950 17,600 6,160
2011.01.31 17,800 450 17,350 17,950 17,300 11,270
2011.01.28 17,350 550 18,000 18,200 17,300 9,810
2011.01.27 17,900 100 17,800 17,950 17,500 7,570
2011.01.26 17,800 250 17,550 17,900 17,300 7,790
2011.01.25 17,550 150 17,400 17,950 17,300 10,140
2011.01.24 17,400 100 17,300 17,800 17,300 3,220
2011.01.21 17,500 0 17,300 17,650 16,750 8,270
2011.01.20 17,500 0 17,500 17,650 17,300 770
2011.01.19 17,500 250 17,600 18,150 17,500 10,910
2011.01.18 17,750 350 18,100 18,400 17,600 14,157
2011.01.17 18,100 350 18,500 18,600 18,100 9,240
2011.01.14 18,450 300 18,500 18,500 18,000 5,420
2011.01.12 18,700 200 18,800 18,800 18,300 4,513
2011.01.11 18,500 150 18,650 18,700 18,250 2,750
2011.01.10 18,350 450 18,000 18,450 18,000 6,120
2011.01.07 17,900 800 18,600 19,000 17,800 21,052
2011.01.06 18,700 400 19,100 19,500 18,650 3,580
2011.01.05 19,100 150 19,200 19,200 18,800 10,162
2011.01.04 19,250 100 19,500 19,500 19,000 7,870
2011.01.03 19,350 600 19,900 19,900 19,300 6,850
2010.12.30 19,950 0 20,450 20,450 19,650 1,210
2010.12.29 19,950 0 19,700 20,000 19,500 3,040
2010.12.28 19,950 50 20,400 20,400 19,700 8,220
2010.12.27 20,000 0 20,550 20,550 19,700 4,184
2010.12.24 20,000 250 20,300 20,300 19,700 7,430
2010.12.23 20,250 100 20,650 20,650 20,000 1,150
2010.12.22