종목시세
종목명/종목코드  
SK렌터카 (068400) 2020-10-29 오후 3:34:58 기준(창출) 새로고침
8,440
전일대비 80 -0.94%
전일 8,520 고가 8,470 (상한가 13,900) 거래량 35,521
시가 8,400 저가 8,340 (하한가 7,500)
주요시세 호가
현재가 8,440 매도호가 0
전일대비 80 매수호가 0
등락율 0.96(%) 전일가 8,520
액면가 500 시가 8,400
상한가 11,050 고가 8,470
하한가 5,970 저가 8,340
거래량 35,521 상장주식수 47,285,840
시가총액/억 3,990 외국인현재 27,519,971
PER 19.99 배 EPS 813 원
PBR 1.89 배 BPS 8,589 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.10.29 8,440 80 8,400 8,470 8,340 35,521
2020.10.28 8,520 80 8,400 8,530 8,350 20,476
2020.10.26 8,570 140 8,710 8,720 8,500 74,473
2020.10.23 8,710 90 8,620 8,720 8,600 46,438
2020.10.22 8,620 100 8,700 8,720 8,600 35,762
2020.10.21 8,720 70 8,680 8,780 8,620 38,608
2020.10.20 8,650 70 8,620 8,770 8,530 55,161
2020.10.19 8,720 160 8,610 8,750 8,540 63,644
2020.10.16 8,560 200 8,760 8,790 8,510 79,590
2020.10.15 8,760 60 8,820 8,870 8,670 60,434
2020.10.13 8,900 30 8,930 9,000 8,800 53,558
2020.10.12 8,930 60 8,890 9,080 8,830 99,869
2020.10.08 8,870 160 8,750 8,890 8,710 88,305
2020.10.07 8,710 130 8,530 8,710 8,520 76,926
2020.10.06 8,580 40 8,590 8,720 8,520 131,644
2020.10.05 8,540 10 8,480 8,590 8,460 104,844
2020.09.29 8,550 150 8,430 8,600 8,380 97,990
2020.09.28 8,400 230 8,250 8,530 8,210 92,493
2020.09.25 8,170 10 8,140 8,290 8,130 66,020
2020.09.24 8,160 390 8,390 8,450 8,150 188,301
2020.09.23 8,550 10 8,500 8,630 8,300 169,168
2020.09.22 8,540 310 8,710 8,770 8,460 246,872
2020.09.18 9,120 230 9,410 9,690 9,050 799,479
2020.09.17 11,750 2,690 11,750 11,750 11,750 609,934
2020.09.16 9,060 240 8,820 9,140 8,780 162,096
2020.09.15 8,820 50 8,800 8,900 8,720 59,100
2020.09.10 8,520 30 8,500 8,570 8,470 40,036
2020.09.09 8,490 130 8,600 8,600 8,420 73,792
2020.09.07 8,620 70 8,540 8,700 8,450 40,738
2020.09.04 8,550 90 8,450 8,550 8,350 71,292
2020.09.02 8,510 70 8,460 8,510 8,390 41,761
2020.09.01 8,440 40 8,400 8,450 8,380 43,194
2020.08.31 8,500 100 8,430 8,580 8,310 24,403
2020.08.28 8,420 90 8,550 8,650 8,400 78,145
2020.08.27 8,510 140 8,650 8,720 8,460 48,867
2020.08.26 8,650 10 8,690 8,690 8,560 33,730
2020.08.25 8,660 90 8,590 8,730 8,590 40,852
2020.08.24 8,570 60 8,510 8,830 8,470 57,347
2020.08.21 8,510 20 8,470 8,650 8,430 30,155
2020.08.20 8,490 420 8,900 8,900 8,400 105,952
2020.08.19 8,910 80 9,020 9,020 8,810 99,359
2020.08.14 9,500 160 9,650 9,730 9,420 115,220
2020.08.13 9,660 120 9,850 9,860 9,640 88,329
2020.08.12 9,780 50 9,700 10,050 9,550 295,035
2020.08.11 9,730 100 9,920 9,920 9,580 118,268
2020.08.10 9,830 330 9,600 9,880 9,550 143,174
2020.08.07 9,500 30 9,530 9,670 9,450 93,673
2020.08.06 9,530 60 9,590 9,740 9,530 51,087
2020.08.05 9,590 80 9,580 9,760 9,490 60,513
2020.08.04 9,510 180 9,590 10,000 9,470 309,044
2020.08.03 9,330 70 9,300 9,520 9,200 110,092
2020.07.31 9,260 80 9,280 9,370 9,190 47,590
2020.07.30 9,340 60 9,400 9,420 9,250 60,053
2020.07.29 9,280 80 9,200 9,370 9,180 65,363
2020.07.28 9,200 10 9,190 9,240 9,140 59,499
2020.07.27 9,190 70 9,270 9,290 9,150 53,971
2020.07.24 9,260 40 9,200 9,380 9,160 67,508
2020.07.23 9,300 200 9,550 9,550 9,270 61,461
2020.07.22 9,500 0 9,550 9,580 9,460 43,740
2020.07.21 9,500 100 9,340 9,580 9,340 47,949
2020.07.20 9,400 90 9,570 9,590 9,320 53,131
2020.07.17 9,490 50 9,440 9,520 9,370 34,294
2020.07.16 9,440 80 9,360 9,650 9,360 72,710
2020.07.15 9,370 130 9,260 9,400 9,190 102,850
2020.07.14 9,240 30 9,230 9,250 9,130 39,048
2020.07.13 9,210 10 9,220 9,260 9,170 64,971
2020.07.10 9,220 30 9,170 9,280 9,140 67,770
2020.07.09 9,250 40 9,320 9,340 9,200 45,565
2020.07.08 9,290 10 9,300 9,350 9,200 54,500
2020.07.07 9,300 50 9,330 9,440 9,250 59,457
2020.07.06 9,350 60 9,290 9,370 9,190 74,533
2020.07.03 9,290 20 9,290 9,320 9,180 53,478
2020.06.30 9,240 100 9,220 9,390 9,220 28,869
2020.06.29 9,140 290 9,430 9,480 9,130 79,414
2020.06.26 9,430 60 9,550 9,560 9,430 47,785
2020.06.25 9,490 80 9,340 9,540 9,330 80,351
2020.06.24 9,570 110 9,530 9,640 9,340 94,786
2020.06.23 9,460 130 9,360 9,570 9,360 97,203
2020.06.22 9,330 130 9,480 9,480 9,250 69,945
2020.06.19 9,460 110 9,460 9,490 9,350 50,247
2020.06.18 9,350 100 9,380 9,520 9,320 59,131
2020.06.17 9,450 120 9,540 9,620 9,280 78,316
2020.06.15 9,380 450 9,790 9,800 9,110 164,534
2020.06.12 9,830 10 9,440 9,830 9,270 181,184
2020.06.11 9,840 110 9,950 10,050 9,700 167,540
2020.06.10 9,950 200 10,150 10,150 9,910 148,446
2020.06.09 10,150 100 10,150 10,200 9,980 103,227
2020.06.08 10,050 300 10,400 10,400 10,000 179,289
2020.06.05 10,350 100 10,450 10,450 10,200 78,007
2020.06.04 10,450 50 10,500 10,550 10,300 100,233
2020.06.03 10,500 300 10,200 10,550 10,100 280,406
2020.06.02 10,200 50 10,200 10,300 10,000 142,708
2020.06.01 10,250 100 10,300 10,350 10,000 117,765
2020.05.29 10,050 0 10,050 10,100 9,990 13,044
2020.05.28 10,050 100 10,150 10,200 9,940 146,201
2020.05.27 10,150 0 10,250 10,350 10,000 88,843
2020.05.26 10,150 50 10,150 10,250 10,050 84,408
2020.05.25 10,200 100 10,350 10,350 10,050 106,623
2020.05.22 10,100 100 10,100 10,350 9,990 219,677
2020.05.21 10,000 100 9,910 10,100 9,830 158,461
2020.05.20 9,900 0 9,920 9,920 9,710 77,574
2020.05.19 9,900 460 9,600 10,100 9,600 233,502
2020.05.18 9,440 40 9,330 9,480 9,260 50,404
2020.05.15 9,400 150 9,260 9,500 9,260 62,041
2020.05.14 9,250 260 9,490 9,490 9,200 103,745
2020.05.13 9,510 160 9,400 9,590 9,400 92,913
2020.05.12 9,670 280 9,950 9,950 9,510 249,204
2020.05.11 9,950 610 10,700 11,100 9,830 1,009,282
2020.05.08 9,340 40 9,340 9,500 9,210 129,133
2020.05.07 9,380 40 9,340 9,460 9,250 67,645
2020.05.06 9,340 40 9,300 9,370 9,170 79,144
2020.05.04 9,300 60 9,100 9,650 9,020 200,125
2020.04.29 9,240 640 8,720 10,250 8,710 709,436
2020.04.28 8,600 130 8,590 8,630 8,450 86,565
2020.04.27 8,470 190 8,230 8,700 8,230 70,325
2020.04.24 8,280 100 8,380 8,380 8,170 50,984
2020.04.23 8,380 250 8,230 8,400 8,210 75,429
2020.04.22 8,130 170 8,200 8,200 8,020 83,077
2020.04.21 8,300 220 8,530 8,610 7,500 98,625
2020.04.20 8,520 90 8,430 8,800 8,220 99,471
2020.04.17 8,430 540 7,990 8,570 7,990 151,390
2020.04.16 7,890 60 7,740 7,970 7,600 60,108
2020.04.14 7,830 20 7,780 7,990 7,780 58,624
2020.04.13 7,810 130 7,940 8,010 7,690 80,552
2020.04.10 7,940 110 8,050 8,150 7,600 147,194
2020.04.09 8,050 370 7,760 8,150 7,760 80,114
2020.04.08 7,680 250 7,430 7,700 7,300 70,616
2020.04.07 7,430 110 7,450 7,590 7,230 92,559
2020.04.06 7,320 140 7,180 7,360 7,180 54,801
2020.04.03 7,180 80 7,260 7,260 7,010 33,316
2020.04.02 6,800 240 7,020 7,130 6,800 13,360
2020.04.01 7,040 200 7,430 7,430 6,980 90,830
2020.03.31 7,240 190 7,100 7,400 7,100 95,991
2020.03.30 7,050 100 6,840 7,080 6,510 69,135
2020.03.27 6,950 290 6,940 7,250 6,660 120,652
2020.03.26 6,660 550 6,200 7,090 6,150 190,653
2020.03.25 6,110 330 6,190 6,190 5,940 201,126
2020.03.24 5,780 830 5,000 5,890 5,000 235,700
2020.03.23 4,950 500 4,910 5,360 4,745 198,901
2020.03.20 5,450 360 5,010 5,530 4,900 293,966
2020.03.19 5,880 960 6,800 6,850 5,880 80,510
2020.03.18 6,840 150 7,090 7,120 6,610 147,321
2020.03.17 6,990 560 7,020 7,520 6,950 198,562
2020.03.16 7,550 250 7,620 8,060 7,370 104,602
2020.03.13 7,500 1,130 7,540 7,950 7,500 81,181
2020.03.12 8,630 750 9,280 9,360 8,450 169,145
2020.03.11 9,380 310 9,760 9,860 9,350 63,355
2020.03.10 9,690 80 9,320 9,750 9,320 55,392
2020.03.09 9,610 690 10,150 10,150 9,600 37,197
2020.03.06 10,300 150 10,400 10,400 10,000 48,253
2020.03.05 10,450 610 10,000 10,550 9,960 86,151
2020.03.04 9,840 160 9,670 9,950 9,460 30,086
2020.03.03 9,680 70 9,840 9,870 9,620 28,870
2020.03.02 9,610 60 9,550 9,840 9,400 26,536
2020.02.28 9,550 370 9,910 9,910 9,370 102,259
2020.02.27 9,920 80 10,050 10,100 9,890 79,936
2020.02.26 10,000 50 10,000 10,150 9,940 58,475
2020.02.25 10,050 50 9,950 10,250 9,950 95,863
2020.02.24 10,000 650 10,400 10,400 10,000 160,667
2020.02.21 10,650 0 10,500 10,800 10,450 55,747
2020.02.20 10,650 300 10,850 10,950 10,550 90,453
2020.02.19 10,950 50 11,000 11,000 10,750 49,722
2020.02.18 11,000 100 11,050 11,050 10,900 41,822
2020.02.17 11,100 0 11,100 11,150 10,950 70,187
2020.02.14 11,100 100 11,300 11,300 11,000 82,032
2020.02.13 11,200 150 11,400 11,400 11,050 52,106
2020.02.12 11,350 100 11,350 11,450 11,300 69,473
2020.02.11 11,450 250 11,200 11,450 11,100 92,406
2020.02.10 11,200 50 11,150 11,200 11,000 43,190
2020.02.07 11,150 150 11,300 11,300 11,100 67,120
2020.02.06 11,300 200 11,150 11,350 11,150 70,284
2020.02.05 11,100 50 11,150 11,300 11,000 80,860
2020.02.04 11,050 150 10,950 11,050 10,850 46,652
2020.02.03 10,900 100 10,700 10,900 10,650 76,957
2020.01.31 11,000 250 11,300 11,300 10,950 73,053
2020.01.30 11,400 100 11,500 11,550 11,400 6,113
2020.01.29 11,500 100 11,450 11,600 11,400 88,723
2020.01.28 11,400 450 11,550 11,600 11,250 122,178
2020.01.23 11,800 100 11,800 11,850 11,800 1,975
2020.01.22 11,900 150 11,750 11,950 11,550 130,010
2020.01.21 11,750 200 11,500 11,900 11,350 296,199
2020.01.20 11,550 150 11,700 11,800 11,450 92,902
2020.01.17 11,700 100 11,600 11,750 11,550 66,276
2020.01.16 11,600 0 11,800 11,800 11,500 65,615
2020.01.15 11,600 100 11,500 11,800 11,450 130,248
2020.01.14 11,500 0 11,450 11,550 11,450 74,383
2020.01.13 11,500 100 11,550 11,650 11,450 54,779
2020.01.10 11,600 250 11,350 11,650 11,350 78,474
2020.01.09 11,150 200 11,150 11,150 11,100 1,721
2020.01.08 10,950 400 11,300 11,300 10,900 120,178
2020.01.07 11,350 50 11,300 11,450 11,200 54,518
2020.01.06 11,300 250 11,450 11,600 11,250 67,859
2020.01.03 11,550 250 11,900 11,900 11,500 85,292
2020.01.02 11,800 0 11,800 11,950 11,700 86,274
2019.12.30 11,800 200 11,750 11,850 11,600 116,196
2019.12.27 11,600 600 11,000 11,750 11,000 191,488
2019.12.26 11,000 100 11,050 11,250 11,000 125,681
2019.12.24 11,100 150 11,200 11,250 11,050 44,415
2019.12.23 11,250 50 11,400 11,400 11,000 104,087
2019.12.20 11,300 100 11,350 11,350 11,150 84,972
2019.12.19 11,400 50 11,400 11,450 11,300 38,566
2019.12.17 11,450 50 11,400 11,500 11,300 151,597
2019.12.16 11,400 100 11,450 11,450 11,350 91,497
2019.12.13 11,500 50 11,550 11,650 11,450 113,125
2019.12.11 11,400 50 11,350 11,450 11,200 139,602
2019.12.10 11,450 50 11,400 11,450 11,300 100,233
2019.12.09 11,500 150 11,600 11,850 11,450 125,471
2019.12.06 11,650 100 11,600 11,700 11,400 77,228
2019.12.05 11,600 0 11,600 11,850 11,550 88,109
2019.12.04 11,600 100 11,700 11,750 11,550 92,490
2019.12.03 11,700 250 11,850 12,000 11,650 225,638
2019.12.02 11,950 0 12,000 12,200 11,850 259,117
2019.11.29 11,700 100 11,750 11,800 11,700 40,811
2019.11.28 11,600 200 11,350 11,700 11,300 403,300
2019.11.27 11,400 100 11,400 11,400 11,200 59,506
2019.11.26 11,300 450 10,900 11,450 10,900 242,863
2019.11.25 10,850 100 10,750 10,850 10,700 110,087
2019.11.22 10,750 200 10,900 11,000 10,700 125,499
2019.11.21 10,950 100 11,000 11,100 10,900 55,624
2019.11.20 11,050 50 10,950 11,100 10,950 42,666
2019.11.19 11,000 200 11,200 11,200 10,900 78,473
2019.11.18 11,200 150 11,400 11,400 11,200 72,700
2019.11.15 11,350 0 11,300 11,400 11,250 54,742
2019.11.14 11,350 50 11,500 11,500 11,300 80,173
2019.11.13 11,400 400 11,100 11,450 11,100 160,603
2019.11.12 11,000 0 10,950 11,100 10,950 46,025
2019.11.08 11,000 0 11,050 11,100 10,900 70,595
2019.11.07 11,000 50 11,050 11,150 11,000 54,480
2019.11.06 11,050 0 11,050 11,100 11,000 63,879
2019.11.05 11,050 50 11,000 11,100 10,950 61,036
2019.11.04 11,000 100 11,100 11,200 10,950 102,269
2019.11.01 11,100 50 11,000 11,100 10,900 87,227
2019.10.31 11,050 50 11,100 11,200 10,950 80,780
2019.10.30 11,100 50 11,100 11,200 11,000 54,483
2019.10.29 11,150 50 11,100 11,350 11,100 88,697
2019.10.28 11,100 150 11,300 11,350 11,050 100,450
2019.10.25 11,250 250 11,500 11,600 11,200 159,759
2019.10.24 11,500 50 11,500 11,850 11,350 322,475
2019.10.23 11,550 650 10,900 11,650 10,850 410,856
2019.10.22 10,900 100 10,900 10,950 10,750 67,212
2019.10.21 10,800 0 10,850 10,950 10,800 52,772
2019.10.18 10,800 100 10,900 10,950 10,750 83,800
2019.10.17 10,900 100 11,000 11,050 10,700 228,933
2019.10.16 11,000 50 11,150 11,150 10,900 118,070
2019.10.15 11,050 150 11,200 11,350 11,000 107,741
2019.10.14 11,200 50 11,350 11,350 11,150 145,758
2019.10.11 11,250 200 11,500 11,500 10,750 121,463
2019.10.10 11,450 300 11,700 11,700 11,300 181,724
2019.10.08 11,750 300 12,000 12,050 11,550 255,363
2019.10.07 12,050 50 12,100 12,150 11,900 89,001
2019.10.04 12,000 300 12,400 12,400 11,850 202,813
2019.10.02 12,300 150 12,400 12,400 12,200 97,870
2019.10.01 12,450 50 12,550 12,650 12,350 164,657
2019.09.30 12,500 200 12,400 12,900 12,250 426,358
2019.09.27 12,300 200 12,100 12,350 12,000 125,937
2019.09.26 12,100 300 12,000 12,400 12,000 292,133
2019.09.25 11,800 300 12,200 12,200 11,750 187,513
2019.09.24 12,100 150 12,600 12,600 11,500 1,018,237
2019.09.23 12,250 200 12,500 12,500 11,900 219,242
2019.09.20 12,450 350 12,200 12,600 11,900 329,443
2019.09.19 12,100 300 12,300 12,450 12,050 374,450
2019.09.18 12,400 1,150 11,300 12,450 11,250 809,760
2019.09.17 11,250 300 10,950 11,250 10,900 125,597
2019.09.11 10,600 50 10,550 10,600 10,500 6,061
2019.09.10 10,550 0 10,500 10,650 10,500 41,564
2019.09.09 10,550 50 10,550 10,650 10,500 25,415
2019.09.06 10,600 100 10,750 10,800 10,550 47,847
2019.09.05 10,700 0 10,750 10,900 10,650 91,015
2019.09.04 10,700 50 10,750 10,750 10,600 58,406
2019.09.03 10,750 100 10,800 10,900 10,650 54,156
2019.08.30 10,750 250 10,500 10,900 10,400 132,395
2019.08.28 10,400 200 10,150 10,400 10,150 49,456
2019.08.27 10,200 100 10,200 10,350 10,050 83,021
2019.08.26 10,100 400 10,400 10,400 10,100 88,315
2019.08.23 10,500 50 10,500 10,650 10,450 50,844
2019.08.22 10,550 200 10,750 10,750 10,500 53,982
2019.08.21 10,750 50 10,750 10,850 10,650 72,831
2019.08.20 10,800 0 10,700 10,900 10,650 33,572
2019.08.19 10,800 0 10,800 10,950 10,650 49,804
2019.08.16 10,800 150 10,900 10,900 10,500 60,174
2019.08.14 10,950 0 10,900 11,100 10,850 90,339
2019.08.13 10,950 150 10,650 11,150 10,650 109,772
2019.08.12 10,800 250 10,450 10,800 10,450 79,041
2019.08.09 10,550 450 10,150 10,600 10,150 130,069
2019.08.08 10,100 330 9,780 10,100 9,780 102,825
2019.08.07 9,770 60 9,690 10,050 9,630 119,177
2019.08.06 9,710 390 9,820 10,150 9,700 248,086
2019.08.05 10,100 550 10,650 10,800 10,000 139,117
2019.07.31 10,350 0 10,250 10,450 9,990 114,771
2019.07.30 10,350 50 10,200 10,600 10,200 101,100
2019.07.29 10,300 550 10,850 10,850 10,250 109,250
2019.07.26 10,850 250 10,900 11,000 10,700 66,499
2019.07.25 11,100 300 11,400 11,400 10,950 125,106
2019.07.24 11,400 100 11,500 11,500 11,300 55,114
2019.07.23 11,500 50 11,450 11,650 11,350 70,138
2019.07.22 11,550 300 11,250 11,650 11,200 143,501
2019.07.19 11,250 50 11,100 11,250 11,100 5,539
2019.07.18 11,200 100 11,350 11,450 11,100 72,058
2019.07.16 11,200 500 10,700 11,300 10,650 210,621
2019.07.15 10,700 200 10,850 10,900 10,550 72,807
2019.07.12 10,900 0 10,850 10,900 10,800 24,449
2019.07.11 10,900 150 10,750 10,950 10,700 53,168
2019.07.10 10,750 50 10,600 10,800 10,550 55,208
2019.07.09 10,700 50 10,550 10,800 10,500 114,528
2019.07.08 10,650 500 11,150 11,150 10,500 125,301
2019.07.05 11,150 50 11,200 11,300 11,050 45,288
2019.07.04 11,100 50 11,150 11,400 11,000 100,013
2019.07.03 11,200 50 11,200 11,200 11,200 558
2019.07.02 11,150 100 10,900 11,400 10,900 240,122
2019.07.01 11,050 600 10,450 11,150 10,350 237,827
2019.06.28 10,450 0 10,350 10,550 10,350 57,406
2019.06.27 10,450 50 10,500 10,500 10,350 50,289
2019.06.26 10,500 50 10,450 10,600 10,350 33,278
2019.06.25 10,450 100 10,450 10,650 10,400 45,401
2019.06.24 10,550 100 10,650 10,700 10,550 29,330
2019.06.21 10,650 50 10,850 10,850 10,200 66,978
2019.06.20 10,700 0 10,700 10,950 10,700 77,693
2019.06.19 10,700 0 10,700 10,850 10,650 47,162
2019.06.18 10,700 100 10,700 10,850 10,650 48,788
2019.06.17 10,800 0 10,950 10,950 10,650 52,573
2019.06.14 10,900 100 10,900 10,900 10,900 2,650
2019.06.13 11,000 0 10,950 11,100 10,750 80,179
2019.06.12 11,000 50 10,850 11,100 10,750 79,562
2019.06.11 10,950 550 10,350 11,000 10,350 137,126
2019.06.10 10,400 50 10,450 10,550 10,250 45,630
2019.06.05 10,350 300 10,100 10,350 10,100 63,471
2019.06.04 10,050 0 10,050 10,100 9,970 66,430
2019.05.31 10,150 50 10,050 10,200 10,050 53,743
2019.05.30 10,100 0 10,100 10,100 9,910 135,346
2019.05.28 10,250 50 10,200 10,350 10,200 44,983
2019.05.27 10,200 150 10,050 10,250 10,050 32,823
2019.05.24 10,050 200 10,250 10,250 9,970 74,416
2019.05.23 10,100 100 10,200 10,250 10,050 16,829
2019.05.22 10,200 0 10,250 10,300 10,050 44,430
2019.05.21 10,200 200 10,300 10,450 10,100 106,603
2019.05.20 10,400 200 10,750 10,750 10,350 68,588
2019.05.17 10,600 100 10,750 10,850 10,550 55,711
2019.05.16 10,700 300 10,900 11,050 10,600 61,064
2019.05.15 11,000 250 10,750 11,050 10,750 43,437
2019.05.14 10,750 50 10,650 10,800 10,350 139,063
2019.05.13 10,800 0 10,850 11,150 10,800 100,515
2019.05.10 10,800 200 10,900 11,150 10,700 96,369
2019.05.09 11,000 200 11,150 11,200 10,900 98,362
2019.05.08 11,200 50 11,150 11,250 11,050 41,868
2019.05.07 11,250 200 11,250 11,300 11,100 58,972
2019.05.03 11,450 100 11,300 11,550 11,300 47,692
2019.05.02 11,150 50 11,200 11,200 11,150 487
2019.04.30 11,200 50 11,150 11,300 11,100 64,307
2019.04.29 11,250 100 11,300 11,350 11,150 55,894
2019.04.26 11,150 50 11,100 11,200 11,000 107,719
2019.04.24 11,450 0 11,400 11,450 11,400 1,220
2019.04.23 11,450 50 11,550 11,600 11,400 94,586
2019.04.22 11,500 50 11,700 11,700 11,450 95,359
2019.04.19 11,550 100 11,650 11,750 11,500 96,943
2019.04.18 11,650 250 11,900 11,950 11,500 164,863
2019.04.17 11,900 100 12,050 12,050 11,850 113,570
2019.04.15 11,850 0 11,900 12,000 11,750 125,172
2019.04.12 11,850 50 11,800 11,900 11,750 29,054
2019.04.11 11,900 150 11,750 12,050 11,700 193,766
2019.04.10 11,750 100 11,800 11,850 11,700 101,818
2019.04.09 11,850 150 11,650 12,050 11,650 135,548
2019.04.08 11,900 100 12,050 12,150 11,900 56,427
2019.04.05 12,000 400 11,600 12,000 11,550 218,913
2019.04.04 11,600 100 11,650 11,800 11,600 80,140
2019.04.03 11,700 100 11,550 11,850 11,550 64,030
2019.04.02 11,600 100 11,650 11,750 11,500 67,285
2019.04.01 11,700 200 11,500 11,750 11,400 113,679
2019.03.29 11,500 200 11,400 11,550 11,250 130,434
2019.03.28 11,300 0 11,350 11,350 11,250 59,676
2019.03.27 11,300 50 11,300 11,350 11,150 51,781
2019.03.26 11,250 50 11,350 11,500 11,150 102,091
2019.03.25 11,200 100 11,250 11,250 11,050 46,066
2019.03.22 11,300 300 11,650 11,700 11,100 180,939
2019.03.21 11,600 250 11,750 11,850 11,550 88,407
2019.03.20 11,850 300 11,550 11,950 11,400 179,590
2019.03.19 11,550 550 12,100 12,200 11,500 346,761
2019.03.18 12,100 100 12,000 12,300 11,950 148,102
2019.03.15 12,000 250 12,250 12,500 11,950 328,479
2019.03.14 12,250 100 12,250 12,550 12,100 457,990
2019.03.13 12,150 600 11,700 12,250 11,450 528,445
2019.03.12 11,550 500 11,200 11,650 11,200 208,802
2019.03.11 11,050 200 11,200 11,250 11,000 72,294
2019.03.08 11,250 250 11,000 11,350 11,000 123,217
2019.03.07 11,000 100 11,000 11,150 10,900 136,336
2019.03.06 11,100 50 11,050 11,250 10,950 104,537
2019.03.05 11,050 200 11,200 11,300 10,900 183,452
2019.03.04 11,250 200 11,300 11,400 11,150 110,649
2019.02.28 11,050 550 11,600 11,700 11,050 117,558
2019.02.27 11,600 150 11,450 11,650 11,400 64,274
2019.02.26 11,450 0 11,550 11,550 11,400 40,858
2019.02.25 11,450 50 11,500 11,550 11,250 132,693
2019.02.22 11,400 150 11,550 11,650 11,300 191,010
2019.02.21 11,550 150 11,750 11,800 11,500 161,168
2019.02.20 11,700 0 11,650 11,950 11,650 185,207
2019.02.19 11,700 200 11,800 11,800 11,600 192,688
2019.02.18 11,900 50 11,950 12,050 11,800 113,922
2019.02.15 11,950 50 11,850 12,000 11,750 91,064
2019.02.14 11,900 250 11,700 12,100 11,650 346,482
2019.02.13 11,650 200 11,450 11,750 11,450 115,658
2019.02.12 11,450 350 11,750 11,850 11,400 196,585
2019.02.11 11,800 50 11,800 11,900 11,650 100,291
2019.02.08 11,850 150 12,100 12,200 11,850 195,345
2019.02.07 12,000 150 11,850 12,100 11,800 110,592
2019.02.01 11,850 50 11,800 11,950 11,700 154,764
2019.01.31 11,800 100 11,950 12,000 11,700 206,374
2019.01.30 11,900 200 12,100 12,150 11,750 241,471
2019.01.29 12,100 250 12,350 12,400 11,900 269,857
2019.01.28 12,350 150 12,550 12,600 12,300 109,573
2019.01.24 12,400 100 12,300 12,450 12,150 219,687
2019.01.23 12,300 50 12,250 12,600 12,250 90,626
2019.01.22 12,350 150 12,150 12,450 12,050 103,755
2019.01.21 12,200 50 12,250 12,400 12,100 70,733
2019.01.18 12,150 100 12,250 12,400 11,950 182,992
2019.01.17 12,250 400 12,700 12,700 12,250 161,865
2019.01.16 12,650 50 12,650 12,800 12,500 107,326
2019.01.15 12,700 100 12,700 12,850 12,400 156,106
2019.01.14 12,600 350 12,950 12,950 12,450 114,173
2019.01.11 12,950 100 12,900 13,100 12,700 69,973
2019.01.10 12,850 150 13,100 13,100 12,800 73,716
2019.01.09 13,000 350 12,800 13,100 12,800 207,419
2019.01.08 12,650 150 12,500 12,950 12,350 178,679
2019.01.07 12,500 150 12,700 12,700 12,300 89,075
2019.01.04 12,350 100 12,300 12,450 12,100 142,825
2019.01.03 12,250 100 12,750 12,750 12,100 180,581
2019.01.02 12,350 50 12,750 12,950 12,250 216,488
2018.12.28 12,300 100 12,250 12,550 12,150 111,347
2018.12.27 12,200 100 12,200 12,750 12,150 188,786
2018.12.26 12,100 100 11,700 12,250 11,700 275,690
2018.12.24 12,000 350 11,650 12,050 11,450 154,223
2018.12.21 11,650 50 11,500 11,850 11,350 187,147
2018.12.20 11,600 400 11,800 12,100 11,500 201,234
2018.12.19 12,000 200 11,850 12,050 11,800 117,801
2018.12.18 11,800 250 11,900 12,400 11,800 159,166
2018.12.17 12,050 500 12,350 12,400 12,000 182,612
2018.12.13 12,950 200 13,300 13,350 12,900 25,570
2018.12.12 13,150 600 12,650 13,150 12,450 212,701
2018.12.11 12,550 450 13,100 13,100 12,500 203,629
2018.12.10 13,000 100 12,900 13,200 12,750 205,688
2018.12.07 13,100 150 13,250 13,550 12,450 497,180
2018.12.06 13,250 150 13,300 13,550 12,950 171,305
2018.12.05 13,400 250 13,300 13,650 13,250 101,371
2018.12.04 13,650 250 13,900 14,000 13,550 191,151
2018.12.03 13,900 0 14,000 14,300 13,650 266,733
2018.11.30 13,900 250 13,750 14,100 13,450 251,131
2018.11.29 13,650 350 14,050 14,250 13,550 329,075
2018.11.28 14,000 450 13,700 14,200 13,650 349,911
2018.11.27 13,550 650 14,300 14,400 13,550 278,507
2018.11.26 14,200 600 13,800 14,200 13,600 333,467
2018.11.23 13,600 350 13,950 14,200 13,550 230,779
2018.11.22 13,950 550 14,450 14,550 13,700 300,009
2018.11.21 14,500 200 14,100 14,500 13,750 308,005
2018.11.20 14,300 400 13,750 14,700 13,550 458,163
2018.11.19 13,900 600 13,200 14,150 13,100 363,508
2018.11.16 13,300 350 13,750 14,200 13,150 458,099
2018.11.15 13,650 1,200 12,250 13,700 11,950 770,505
2018.11.14 12,450 50 12,300 12,700 12,100 405,000
2018.11.13 12,400 0 12,200 12,450 11,750 277,969
2018.11.12 12,400 350 12,150 12,800 12,100 709,064
2018.11.09 12,050 1,450 10,750 12,200 10,600 811,458
2018.11.08 10,600 400 10,400 10,750 10,350 358,134
2018.11.07 10,200 700 10,900 11,200 10,050 715,549
2018.11.06 10,900 250 11,250 11,250 10,750 151,303
2018.11.05 11,150 50 11,200 11,300 10,700 129,868
2018.11.02 11,100 300 10,850 11,250 10,850 125,029
2018.11.01 10,800 100 10,900 11,250 10,700 237,156
2018.10.31 10,700 100 10,600 10,850 10,300 155,897
2018.10.30 10,600 620 9,550 10,800 9,550 448,353
2018.10.29 10,400 0 10,400 10,400 10,400 3,766
2018.10.26 10,400 650 11,300 11,400 10,200 556,238
2018.10.23 12,400 650 13,050 13,250 12,250 264,376
2018.10.22 13,050 250 13,100 13,350 13,000 99,850
2018.10.19 13,300 250 13,350 13,400 13,050 218,231
2018.10.18 14,000 0 14,100 14,100 13,950 1,140
2018.10.17 14,000 150 13,950 14,450 13,450 345,624
2018.10.16 13,450 500 13,250 13,500 13,200 40,650
2018.10.15 12,950 50 12,850 13,300 12,550 342,543
2018.10.12 12,900 50 12,800 13,100 12,550 213,489
2018.10.11 12,850 550 12,550 13,250 12,400 488,875
2018.10.10 13,400 1,350 14,800 14,850 13,200 542,649
2018.10.08 14,750 1,050 13,800 14,950 13,550 759,867
2018.10.05 13,700 900 12,800 13,850 12,800 582,498
2018.10.04 12,800 500 13,400 13,450 12,700 288,667
2018.10.02 13,300 150 13,450 13,600 13,250 300,277
2018.10.01 13,450 50 13,500 13,700 13,350 401,059
2018.09.28 13,500 550 14,150 14,150 13,150 856,025
2018.09.27 14,050 1,700 15,100 15,300 13,700 1,862,323
2018.09.21 15,750 450 16,650 17,100 14,500 2,465,280
2018.09.20 16,200 0 16,150 16,900 16,150 697,145
2018.09.19 16,200 300 16,650 16,650 14,800 1,476,305
2018.09.18 16,500 700 15,950 16,600 15,750 1,053,300
2018.09.17 15,800 800 15,150 16,000 15,150 621,327
2018.09.14 15,000 850 14,500 15,250 14,450 824,672
2018.09.13 14,150 50 14,300 14,600 14,000 292,276
2018.09.10 15,000 400 14,800 15,000 14,800 9,076
2018.09.05 13,950 350 13,650 14,100 13,250 273,911
2018.09.03 13,700 0 13,800 13,950 13,600 166,671
2018.08.31 13,700 500 13,200 14,000 13,200 457,274
2018.08.30 13,200 250 13,000 13,400 12,950 132,936
2018.08.29 12,950 300 13,200 13,300 12,800 165,345
2018.08.28 13,250 50 13,300 13,300 13,050 113,081
2018.08.27 13,200 300 12,900 13,300 12,850 266,877
2018.08.24 12,900 50 12,900 13,050 12,650 165,852
2018.08.23 12,850 400 12,500 13,100 12,500 266,280
2018.08.22 12,450 50 12,450 12,550 12,350 97,929
2018.08.21 12,500 200 12,300 12,550 12,300 81,177
2018.08.20 12,300 200 12,300 12,600 12,100 222,573
2018.08.14 12,100 800 11,300 12,200 11,250 438,397
2018.08.13 11,300 800 12,200 12,250 11,100 331,308
2018.08.06 11,400 150 11,500 11,700 11,400 71,376
2018.08.03 11,550 100 11,450 11,800 11,300 107,643
2018.08.02 11,450 50 11,400 12,000 11,400 270,885
2018.08.01 11,500 100 11,350 11,800 11,350 380,308
2018.07.31 11,400 200 11,350 11,550 11,150 277,692
2018.07.30 11,200 400 10,750 11,350 10,500 347,295
2018.07.26 10,300 250 10,150 10,500 10,100 207,333
2018.07.25 10,050 100 10,200 10,200 9,960 133,912
2018.07.24 10,150 370 9,750 10,300 9,750 176,091
2018.07.20 10,000 150 9,730 10,100 9,720 87,382
2018.07.19 9,850 200 10,050 10,100 9,770 75,483
2018.07.18 10,050 50 10,100 10,250 9,990 99,627
2018.07.17 10,100 50 10,200 10,250 10,000 72,462
2018.07.16 10,150 50 10,200 10,300 10,000 96,445
2018.07.13 10,200 290 9,940 10,250 9,940 98,591
2018.07.12 9,910 10 9,900 9,970 9,790 93,249
2018.07.11 9,900 150 10,100 10,100 9,780 84,587
2018.07.09 9,390 140 9,530 9,570 9,360 69,576
2018.07.06 9,530 280 9,310 9,570 9,250 189,503
2018.07.05 9,250 590 9,850 9,930 9,140 392,760
2018.07.04 9,840 60 9,730 9,990 9,700 112,017
2018.07.03 9,900 200 10,000 10,100 9,680 247,564
2018.07.02 10,100 350 10,450 10,500 9,920 185,598
2018.06.29 10,450 400 10,050 10,500 9,980 153,624
2018.06.28 10,050 450 10,400 10,500 10,000 303,519
2018.06.25 10,800 250 10,450 10,800 10,450 68,253
2018.06.22 10,550 100 10,600 10,650 10,300 245,142
2018.06.21 10,650 400 11,000 11,100 10,600 206,278
2018.06.20 11,050 200 10,750 11,100 10,750 141,538
2018.06.19 10,850 450 11,350 11,550 10,650 182,964
2018.06.18 11,300 750 12,050 12,200 11,300 213,635
2018.06.15 12,050 100 12,300 12,300 11,850 118,409
2018.06.14 12,150 400 11,600 12,250 11,500 334,504
2018.06.12 11,750 50 11,700 11,900 11,650 181,778
2018.06.11 11,700 0 11,700 11,750 11,500 102,047
2018.06.08 11,700 200 11,600 11,700 11,500 101,481
2018.06.07 11,500 50 11,550 11,650 11,400 111,676
2018.06.05 11,550 50 11,600 11,800 11,400 140,605
2018.06.04 11,600 200 11,800 11,850 11,450 162,363
2018.06.01 11,800 400 11,250 11,950 11,250 302,593
2018.05.31 11,400 150 11,600 11,700 11,300 106,635
2018.05.30 11,550 200 11,700 11,750 11,250 236,475
2018.05.29 11,750 200 11,800 12,000 11,650 172,463
2018.05.28 11,950 350 11,550 12,000 11,400 223,437
2018.05.25 11,600 400 11,800 11,950 11,350 375,790
2018.05.24 12,000 150 11,950 12,150 11,650 296,135
2018.05.23 11,850 550 12,350 12,450 11,600 577,929
2018.05.21 12,400 350 12,850 13,000 12,250 392,012
2018.05.18 12,750 100 12,700 12,850 12,650 167,521
2018.05.17 12,850 150 12,850 13,250 12,650 448,879
2018.05.16 12,700 750 13,400 13,400 12,650 459,130
2018.05.14 13,550 100 13,700 13,800 13,300 298,018
2018.05.11 13,650 450 14,150 14,300 13,650 257,075
2018.05.10 14,100 200 14,000 14,200 13,800 174,820
2018.05.09 13,900 600 14,500 14,600 13,650 416,731
2018.05.08 14,500 50 14,650 14,900 14,400 293,502
2018.05.04 14,550 50 14,450 14,850 14,350 512,280
2018.05.03 14,500 750 13,950 14,600 13,500 681,125
2018.05.02 13,750 200 13,400 13,850 13,300 264,557
2018.04.26 14,000 150 14,250 14,400 13,650 518,969
2018.04.25 14,150 600 14,700 15,000 13,900 698,164
2018.04.24 14,750 50 14,700 15,250 14,550 629,744
2018.04.23 14,700 50 14,750 15,100 14,350 895,638
2018.04.20 14,650 450 14,200 15,350 14,150 1,972,216
2018.04.19 14,200 850 13,300 14,500 13,200 1,888,916
2018.04.18 13,350 500 13,100 13,400 12,700 651,586
2018.04.17 12,850 600 13,450 13,750 12,600 1,202,243
2018.04.16 13,450 700 12,750 13,600 12,600 950,153
2018.04.13 12,750 150 12,850 12,850 12,400 206,771
2018.04.12 12,900 150 13,000 13,300 12,750 344,581
2018.04.11 13,050 800 12,250 13,200 12,000 703,060
2018.04.10 12,250 200 12,450 12,550 12,000 380,753
2018.04.09 12,450 500 12,800 13,100 12,200 437,185
2018.04.06 12,950 100 13,000 13,350 12,800 364,287
2018.04.05 13,050 500 12,700 13,050 12,600 357,721
2018.04.04 12,550 550 13,250 13,300 12,450 417,656
2018.04.03 13,100 100 12,750 13,350 12,600 418,605
2018.04.02 13,000 100 13,000 13,200 12,800 458,887
2018.03.30 12,750 50 12,800 13,250 12,600 567,747
2018.03.29 12,700 1,250 11,450 13,400 11,450 2,327,652
2018.03.28 11,450 100 11,200 11,550 11,100 242,616
2018.03.27 11,350 0 11,500 11,500 11,200 153,061
2018.03.26 11,350 500 10,900 11,400 10,800 261,929
2018.03.23 10,850 500 11,000 11,300 10,800 325,083
2018.03.22 11,350 50 11,350 11,600 11,300 218,326
2018.03.21 11,300 800 12,100 12,150 11,300 712,066
2018.03.20 12,100 50 11,950 12,300 11,850 218,672
2018.03.19 12,150 500 12,700 12,750 12,100 382,843
2018.03.16 12,650 450 12,250 12,750 12,150 403,873
2018.03.15 12,200 50 12,250 12,400 12,000 431,850
2018.03.14 12,250 900 11,250 12,250 11,250 786,857
2018.03.13 11,350 0 11,350 11,350 11,200 136,076
2018.03.12 11,350 200 11,150 11,400 11,150 196,927
2018.03.09 11,150 50 11,150 11,400 11,000 186,241
2018.03.08 11,100 500 10,650 11,100 10,600 203,375
2018.03.06 10,800 150 10,750 10,800 10,600 76,996
2018.03.05 10,650 50 10,800 10,800 10,500 102,332
2018.03.02 10,750 150 10,700 10,800 10,700 4,381
2018.02.28 10,900 50 10,800 11,000 10,500 178,514
2018.02.27 10,950 100 10,950 11,150 10,750 147,612
2018.02.26 10,850 350 11,250 11,400 10,850 173,630
2018.02.23 11,200 0 11,200 11,500 11,150 129,117
2018.02.22 11,200 200 11,950 11,950 11,100 307,094
2018.02.21 11,400 300 11,100 11,500 11,050 150,422
2018.02.20 11,100 250 10,900 11,400 10,850 311,379
2018.02.19 10,850 150 10,800 10,950 10,800 154,262
2018.02.14 10,700 300 10,400 10,700 10,350 183,449
2018.02.13 10,400 250 10,800 10,850 10,350 277,827
2018.02.12 10,650 200 11,050 11,100 10,600 239,281
2018.02.09 10,850 200 10,700 11,000 10,650 224,994
2018.02.08 11,050 250 10,800 11,200 10,550 295,811
2018.02.07 10,800 250 11,350 11,600 10,750 444,830
2018.02.06 11,050 250 10,800 11,200 10,400 625,025
2018.02.05 11,300 500 11,450 11,800 11,200 410,631
2018.02.02 11,800 500 12,300 12,350 11,600 560,314
2018.02.01 12,300 50 12,400 12,500 12,250 235,386
2018.01.31 12,350 250 12,500 12,750 12,300 533,156
2018.01.30 12,600 800 11,800 12,800 11,750 1,163,531
2018.01.29 11,800 0 11,950 12,150 11,650 813,469
2018.01.26 11,800 450 11,350 12,050 11,300 808,157
2018.01.25 11,350 150 11,250 11,650 11,050 585,051
2018.01.24 11,200 200 11,050 11,400 10,650 685,512
2018.01.23 11,000 350 10,650 11,000 10,550 304,180
2018.01.22 10,650 200 10,750 10,900 10,550 302,671
2018.01.19 10,850 50 10,950 11,150 10,800 517,657
2018.01.18 10,900 250 10,600 11,000 10,450 698,501
2018.01.17 10,650 0 10,850 11,050 10,450 1,132,969
2018.01.16 10,650 600 10,100 10,650 10,000 962,240
2018.01.15 10,050 90 9,960 10,300 9,860 277,108
2018.01.12 9,960 40 10,000 10,050 9,810 394,488
2018.01.11 10,000 0 10,000 10,050 9,930 296,787
2018.01.10 10,000 100 10,150 10,150 9,960 367,236
2018.01.09 10,100 50 10,100 10,200 9,940 426,673
2018.01.08 10,050 150 10,200 10,200 9,990 318,886
2018.01.05 10,200 100 10,100 10,300 10,000 564,641
2018.01.04 10,100 0 10,150 10,250 10,000 315,707
2018.01.03 10,100 100 10,200 10,200 9,980 255,051
2018.01.02 10,200 290 10,000 10,200 9,860 318,057
2017.12.28 9,910 30 9,830 10,100 9,790 355,921
2017.12.27 9,880 240 9,610 9,970 9,610 310,644
2017.12.26 9,640 160 9,820 9,870 9,630 384,115
2017.12.22 9,800 140 9,500 9,920 9,470 507,526
2017.12.21 9,660 390 9,940 10,000 9,620 976,061
2017.12.20 10,050 400 10,400 10,450 9,960 1,115,952
2017.12.19 10,450 150 10,500 10,650 10,100 1,110,982
2017.12.18 10,600 450 11,050 11,050 10,550 1,061,462
2017.12.15 11,050 100 11,000 11,300 10,700 1,463,765
2017.12.14 10,950 0 11,200 11,250 10,750 2,063,898
2017.12.13 10,950 3,100 11,850 11,900 10,550 7,649,537
2017.12.12 14,050 6,000 18,250 18,500 14,050 4,459,558
2017.12.11 20,050 100 20,250 21,850 19,850 984,517
2017.12.08 19,950 900 19,500 22,000 18,750 897,925
2017.12.07 19,050 200 18,900 20,100 18,850 769,669
2017.12.06 18,850 50 18,550 19,100 18,300 427,393
2017.12.05 18,800 500 18,350 19,100 17,800 516,807
2017.12.04 18,300 750 18,850 19,500 17,650 1,767,909
2017.12.01 17,550 850 16,650 18,350 16,550 1,464,597
2017.11.30 16,700 50 16,600 16,800 16,450 24,747
2017.11.29 16,750 150 16,600 17,150 16,400 267,305
2017.11.28 16,600 900 17,400 17,450 16,500 371,537
2017.11.27 17,500 550 18,150 18,150 17,100 485,973
2017.11.24 18,050 1,400 16,700 18,400 16,700 702,556
2017.11.23 16,650 100 16,800 16,900 16,400 192,080
2017.11.22 16,750 0 16,800 17,200 16,200 467,171
2017.11.21 16,750 150 16,900 17,050 16,300 250,200
2017.11.20 16,900 300 17,350 17,600 16,500 403,346
2017.11.17 17,200 250 17,450 17,500 16,950 310,962
2017.11.16 17,450 1,800 15,650 17,500 15,500 870,478
2017.11.15 15,650 300 15,350 15,650 14,900 415,738
2017.11.13 15,600 150 15,300 15,950 15,300 520,452
2017.11.10 15,450 300 15,050 15,550 14,900 340,343
2017.11.07 14,900 150 14,750 15,100 14,500 279,004
2017.11.06 14,750 150 14,650 15,300 14,450 570,687
2017.11.03 14,600 0 14,650 14,750 14,100 386,252
2017.11.02 14,600 50 14,600 15,350 14,100 1,185,644
2017.11.01 14,650 1,700 13,100 15,000 12,850 1,481,310
2017.10.31 12,950 850 12,800 13,550 12,350 1,106,446
2017.10.26 12,200 100 12,150 12,300 11,900 191,880
2017.10.25 12,100 350 12,450 12,450 12,100 241,782
2017.10.24 12,450 300 12,700 12,850 12,250 334,513
2017.10.23 12,750 0 12,750 12,900 12,650 117,571
2017.10.20 12,750 150 12,750 13,050 12,450 286,466
2017.10.19 12,600 50 12,600 12,650 12,300 226,569
2017.10.16 13,200 350 13,550 13,550 12,850 263,563
2017.10.13 13,550 400 14,150 14,300 13,250 408,557
2017.10.12 13,950 500 13,450 13,950 13,250 525,660
2017.10.11 13,450 0 13,350 13,600 13,000 366,107
2017.10.10 13,450 400 13,200 13,600 13,150 467,333
2017.09.29 13,050 400 12,650 13,200 12,600 227,535
2017.09.26 12,850 300 12,300 13,200 12,300 354,219
2017.09.25 12,550 150 12,500 12,650 12,050 336,117
2017.09.22 12,700 150 12,500 12,800 12,050 391,523
2017.09.21 12,850 450 13,500 13,500 12,350 540,154
2017.09.20 13,300 50 13,400 13,800 12,900 670,565
2017.09.19 13,350 850 12,500 13,500 12,450 792,842
2017.09.18 12,500 200 12,500 12,900 12,250 529,498
2017.09.14 11,250 150 11,000 11,300 10,900 153,198
2017.09.12 11,150 150 10,950 11,500 10,850 254,191
2017.09.11 11,000 200 11,200 11,350 10,700 328,539
2017.09.08 11,200 150 11,300 11,450 11,150 62,030
2017.09.07 11,350 100 11,450 11,550 11,300 80,086
2017.09.06 11,450 0 11,450 11,550 11,250 103,943
2017.09.05 11,450 50 11,400 11,550 11,050 131,787
2017.09.04 11,400 50 11,150 11,450 11,050 108,397
2017.09.01 11,450 350 11,150 11,650 11,150 228,364
2017.08.29 10,750 100 10,800 10,850 10,650 43,964
2017.08.28 10,850 350 10,550 10,900 10,500 89,523
2017.08.25 10,500 50 10,500 10,650 10,300 129,935
2017.08.24 10,550 100 10,400 10,850 10,300 181,767
2017.08.23 10,450 200 10,750 10,750 10,300 136,315
2017.08.18 10,850 300 10,950 11,150 10,750 125,186
2017.08.17 11,150 0 11,300 11,550 11,050 172,174
2017.08.16 11,150 100 11,250 11,600 11,150 235,134
2017.08.11 11,350 50 11,000 11,700 11,000 260,927
2017.08.10 11,300 50 11,300 11,500 10,900 176,133
2017.08.09 11,350 250 11,400 11,800 11,250 158,071
2017.08.08 11,600 200 11,300 11,800 11,200 162,849
2017.08.07 11,400 150 11,300 11,600 11,250 129,132
2017.08.04 11,250 400 10,700 11,700 10,600 378,739
2017.08.03 10,850 100 10,800 10,950 10,450 158,729
2017.07.31 10,100 0 10,200 10,250 9,900 209,866
2017.07.28 10,100 300 10,350 10,500 10,050 188,690
2017.07.27 10,400 50 10,450 10,450 10,150 92,280
2017.07.26 10,450 250 10,350 10,500 10,100 309,832
2017.07.25 10,200 250 10,500 10,750 10,100 550,007
2017.07.24 10,450 750 11,050 11,200 10,350 545,495
2017.07.19 11,450 150 11,600 11,600 11,200 205,814
2017.07.18 11,600 200 11,850 11,950 11,450 134,185
2017.07.17 11,800 300 11,550 11,900 11,500 114,351
2017.07.14 11,500 250 11,650 11,800 11,450 106,291
2017.07.13 11,750 150 11,900 12,050 11,600 118,662
2017.07.12 11,900 200 11,700 11,950 11,600 136,854
2017.07.07 12,000 250 12,200 12,250 11,900 78,085
2017.07.06 12,250 50 12,300 12,450 12,150 68,949
2017.07.05 12,300 300 12,000 12,350 11,850 141,823
2017.07.04 12,000 400 12,450 12,450 11,900 198,474
2017.07.03 12,400 200 12,600 12,600 12,350 149,153
2017.06.30 12,600 150 12,400 12,650 12,250 188,130
2017.06.29 12,450 100 12,250 12,650 12,200 161,098
2017.06.27 12,550 300 12,300 12,650 12,200 237,911
2017.06.26 12,250 250 11,900 12,350 11,800 213,935
2017.06.23 12,000 300 12,000 12,200 11,700 387,114
2017.06.22 11,700 100 12,100 12,100 11,500 441,912
2017.06.21 12,700 200 13,950 14,050 12,600 750,835
2017.06.20 12,900 300 13,100 13,250 12,800 238,634
2017.06.16 13,200 200 12,950 13,250 12,600 233,496
2017.06.15 13,000 200 12,850 13,150 12,850 362,294
2017.06.14 12,800 550 13,400 13,450 12,750 409,600
2017.06.13 13,350 200 13,250 13,650 13,100 385,266
2017.06.12 13,150 300 13,550 13,650 12,700 378,441
2017.06.07 12,800 100 12,700 13,000 12,550 322,547
2017.06.05 12,700 50 12,450 12,900 12,400 359,744
2017.06.02 12,650 1,200 11,450 12,650 11,450 650,049
2017.06.01 11,450 100 11,500 11,600 11,100 334,050
2017.05.31 11,550 50 11,500 11,700 11,350 281,762
2017.05.30 11,500 400 11,150 11,750 11,100 583,255
2017.05.29 11,100 0 11,250 11,300 10,900 272,856
2017.05.26 11,100 300 10,900 11,200 10,600 304,127
2017.05.23 10,700 50 10,750 11,050 10,550 256,729
2017.05.22 10,750 50 10,850 10,950 10,700 140,368
2017.05.19 10,800 250 11,000 11,150 10,800 195,862
2017.05.18 11,050 350 10,450 11,250 10,450 315,854
2017.05.17 10,700 250 10,900 11,000 10,350 409,368
2017.05.16 10,950 0 10,900 11,450 10,850 264,278
2017.05.11 11,150 150 11,200 11,300 11,000 176,912
2017.05.10 11,300 100 11,300 11,550 10,950 344,116
2017.05.08 11,200 600 11,800 11,900 11,200 322,094
2017.05.04 11,800 50 11,850 11,950 11,700 140,398
2017.05.02 11,850 350 11,500 12,150 11,100 615,380
2017.04.28 11,500 350 11,850 11,850 11,150 239,836
2017.04.26 11,850 100 11,850 11,900 11,800 43,900
2017.04.25 11,950 500 11,600 11,950 11,500 312,827
2017.04.24 11,450 150 11,400 11,800 11,350 379,855
2017.04.21 11,300 50 11,350 11,400 11,100 153,795
2017.04.20 11,350 350 11,700 11,700 11,250 372,043
2017.04.19 11,700 800 10,900 11,750 10,850 529,105
2017.04.18 10,900 200 10,700 11,050 10,500 266,473
2017.04.17 10,700 0 10,600 10,850 10,550 113,874
2017.04.13 10,750 350 11,250 11,300 10,600 313,690
2017.04.12 11,100 500 10,600 11,300 10,450 604,351
2017.04.11 10,600 50 10,650 10,750 10,300 268,707
2017.04.10 10,650 150 10,800 10,850 10,250 292,587
2017.04.07 10,800 150 10,700 10,950 10,500 193,816
2017.04.04 11,000 150 10,850 11,000 10,650 244,064
2017.04.03 10,850 600 10,300 10,900 10,250 492,491
2017.03.31 10,250 50 10,300 10,550 10,150 325,938
2017.03.30 10,300 200 10,050 10,400 10,050 330,374
2017.03.28 9,750 100 9,580 9,930 9,580 241,775
2017.03.27 9,650 150 9,510 9,720 9,400 295,158
2017.03.24 9,940 20 9,960 9,960 9,930 2,279
2017.03.23 9,960 290 9,730 10,150 9,680 625,111
2017.03.22 9,670 380 9,950 10,050 9,670 297,563
2017.03.21 10,050 410 9,670 10,050 9,640 486,391
2017.03.20 9,640 40 9,590 9,750 9,450 233,623
2017.03.17 9,600 310 9,940 9,940 9,600 218,592
2017.03.16 9,910 280 9,660 9,940 9,640 485,380
2017.03.15 9,630 20 9,560 9,770 9,460 335,511
2017.03.14 9,610 80 9,720 9,780 9,460 376,194
2017.03.13 9,690 90 9,890 10,100 9,610 432,493
2017.03.10 9,780 170 9,980 9,990 9,650 280,370
2017.03.09 9,950 200 10,150 10,200 9,850 438,630
2017.03.08 10,150 0 10,100 10,250 9,780 948,249
2017.03.07 10,150 300 10,600 10,750 10,100 601,093
2017.03.06 10,450 0 10,450 10,750 10,150 788,752
2017.03.03 10,450 800 9,650 10,450 9,480 1,253,422
2017.03.02 9,650 10 9,600 9,950 9,520 568,383
2017.02.28 9,640 770 8,810 9,760 8,810 1,553,921
2017.02.27 8,870 10 8,830 9,030 8,650 253,425
2017.02.24 8,860 70 8,710 8,870 8,610 226,986
2017.02.23 8,790 70 8,700 9,020 8,610 485,259
2017.02.22 8,720 170 8,550 8,800 8,510 410,112
2017.02.21 8,550 410 8,160 8,550 8,140 374,563
2017.02.20 8,140 0 8,140 8,180 8,090 71,930
2017.02.17 8,140 90 8,250 8,250 8,100 240,312
2017.02.16 8,230 30 8,200 8,270 8,140 159,034
2017.02.15 8,200 20 8,240 8,350 8,160 202,540
2017.02.14 8,220 40 8,240 8,240 8,160 112,927
2017.02.13 8,260 90 8,320 8,390 8,180 135,387
2017.02.10 8,350 150 8,170 8,360 8,170 103,292
2017.02.09 8,200 50 8,280 8,280 8,090 142,631
2017.02.08 8,250 300 8,540 8,570 8,230 180,318
2017.02.07 8,550 60 8,680 8,680 8,490 83,226
2017.02.06 8,610 90 8,580 8,670 8,460 134,133
2017.02.03 8,520 50 8,420 8,700 8,420 171,119
2017.02.02 8,470 380 8,810 8,850 8,460 320,208
2017.02.01 8,890 10 8,890 8,970 8,890 1,720
2017.01.31 8,880 10 8,870 9,170 8,870 291,706
2017.01.26 8,890 230 8,740 8,950 8,540 477,037
2017.01.25 8,660 360 8,280 8,670 8,280 511,010
2017.01.24 8,300 30 8,230 8,300 8,170 195,904
2017.01.23 8,270 50 8,360 8,470 8,210 249,967
2017.01.20 8,320 170 8,180 8,320 8,110 212,908
2017.01.19 8,150 10 8,140 8,230 8,050 138,756
2017.01.18 8,140 60 8,190 8,250 8,080 113,590
2017.01.17 8,200 170 7,990 8,230 7,990 201,500
2017.01.13 8,140 140 8,050 8,160 7,940 254,682
2017.01.12 8,000 120 8,100 8,180 7,960 201,377
2017.01.11 8,120 90 8,250 8,250 8,070 199,307
2017.01.10 8,210 10 8,200 8,270 8,180 140,741
2017.01.09 8,220 180 8,440 8,450 8,220 149,937
2017.01.06 8,400 90 8,530 8,530 8,370 150,405
2017.01.05 8,490 180 8,330 8,560 8,330 254,427
2017.01.04 8,310 10 8,300 8,360 8,290 168,906
2017.01.03 8,320 10 8,290 8,360 8,260 124,891
2017.01.02 8,390 40 8,400 8,400 8,390 1,735
2016.12.29 8,350 120 8,440 8,440 8,330 135,741
2016.12.28 8,470 50 8,420 8,490 8,400 91,882
2016.12.27 8,420 20 8,410 8,510 8,400 51,470
2016.12.26 8,400 0 8,470 8,470 8,310 84,538
2016.12.23 8,400 40 8,370 8,460 8,310 90,480
2016.12.22 8,360 180 8,540 8,550 8,360 112,171
2016.12.21 8,540 220 8,750 8,760 8,490 120,744
2016.12.20 8,760 230 8,530 8,830 8,480 181,109
2016.12.19 8,530 100 8,600 8,620 8,500 94,175
2016.12.16 8,630 0 8,650 8,710 8,550 87,712
2016.12.15 8,630 40 8,580 8,700 8,480 166,178
2016.12.14 8,590 110 8,520 8,660 8,520 123,330
2016.12.13 8,480 10 8,550 8,550 8,400 101,457
2016.12.12 8,490 160 8,330 8,520 8,300 127,928
2016.12.09 8,330 0 8,300 8,430 8,240 135,934
2016.12.08 8,330 50 8,400 8,530 8,270 133,878
2016.12.07 8,380 40 8,420 8,460 8,300 63,711
2016.12.06 8,420 210 8,160 8,440 8,150 116,664
2016.12.05 8,210 150 8,270 8,350 8,150 152,657
2016.12.02 8,360 40 8,480 8,480 8,330 57,560
2016.12.01 8,400 60 8,540 8,540 8,310 82,476
2016.11.30 8,460 40 8,410 8,520 8,380 73,988
2016.11.29 8,420 40 8,460 8,510 8,390 83,447
2016.11.28 8,460 30 8,450 8,560 8,360 86,665
2016.11.25 8,430 50 8,380 8,460 8,340 87,287
2016.11.24 8,380 350 8,690 8,750 8,280 281,493
2016.11.23 8,730 220 8,950 8,950 8,730 183,652
2016.11.21 8,850 150 8,970 8,970 8,810 99,113
2016.11.18 9,000 110 9,160 9,160 8,960 100,343
2016.11.17 9,110 60 9,080 9,150 9,060 79,409
2016.11.16 9,170 160 9,020 9,170 8,870 235,180
2016.11.15 9,010 240 9,170 9,280 8,940 349,752
2016.11.14 9,250 20 9,270 9,270 8,940 304,631
2016.11.11 9,270 300 9,550 9,550 9,250 135,971
2016.11.10 9,570 400 9,310 9,580 9,200 188,678
2016.11.09 9,170 460 9,650 9,660 8,700 313,109
2016.11.08 9,630 20 9,650 9,650 9,510 70,331
2016.11.07 9,650 280 9,480 9,660 9,400 85,559
2016.11.04 9,370 70 9,380 9,490 9,330 75,988
2016.11.03 9,440 60 9,180 9,470 9,180 139,058
2016.11.02 9,380 400 9,630 9,700 9,270 275,360
2016.11.01 9,780 100 9,760 9,960 9,650 99,180
2016.10.31 9,880 100 9,990 10,050 9,670 178,300
2016.10.28 9,980 320 10,350 10,400 9,950 273,183
2016.10.27 10,300 0 10,300 10,600 10,250 257,983
2016.10.26 10,300 50 10,350 10,500 10,050 235,962
2016.10.25 10,350 200 10,600 10,800 10,200 321,745
2016.10.24 10,550 50 10,550 10,600 10,200 299,618
2016.10.21 10,500 600 11,050 11,150 10,050 751,725
2016.10.20 11,100 0 11,200 11,350 10,900 185,720
2016.10.19 11,100 350 11,400 11,400 10,850 635,351
2016.10.18 11,450 150 11,700 11,750 11,250 333,625
2016.10.17 11,600 50 11,700 12,150 11,150 767,902
2016.10.14 11,550 50 11,550 11,650 11,250 390,917
2016.10.13 11,500 150 11,350 11,850 11,200 645,580
2016.10.12 11,350 450 11,700 11,700 11,300 601,765
2016.10.10 12,150 150 12,050 12,200 11,500 747,809
2016.10.07 12,000 500 11,750 12,200 11,650 1,183,582
2016.10.06 11,500 600 11,000 11,900 11,000 1,232,113
2016.10.05 10,900 100 10,800 11,100 10,650 984,322
2016.10.04 10,800 1,010 9,880 10,800 9,860 1,069,171
2016.09.30 9,790 60 9,740 9,850 9,670 96,083
2016.09.29 9,730 190 9,550 9,730 9,550 91,375
2016.09.28 9,540 80 9,560 9,680 9,500 85,057
2016.09.27 9,620 360 10,000 10,100 9,530 250,118
2016.09.26 9,980 260 9,880 10,100 9,830 301,316
2016.09.23 9,720 10 9,700 9,830 9,700 54,935
2016.09.22 9,710 130 9,590 9,750 9,590 66,852
2016.09.21 9,580 120 9,460 9,650 9,440 60,397
2016.09.20 9,460 30 9,500 9,530 9,360 80,603
2016.09.19 9,430 170 9,260 9,850 9,220 155,880
2016.09.13 9,260 170 9,440 9,500 9,180 252,425
2016.09.12 9,430 70 9,440 9,480 9,360 88,105
2016.09.09 9,500 130 9,580 9,670 9,470 92,418
2016.09.07 9,840 10 9,870 9,930 9,810 76,724
2016.09.06 9,850 80 9,900 10,100 9,810 166,450
2016.09.02 9,890 30 9,910 9,910 9,750 102,675
2016.09.01 9,920 30 9,820 9,940 9,640 166,858
2016.08.31 9,890 60 9,950 9,990 9,830 73,371
2016.08.30 9,950 70 9,830 10,000 9,830 69,609
2016.08.29 9,880 170 10,000 10,050 9,780 126,170
2016.08.26 10,050 0 10,050 10,100 9,970 59,013
2016.08.25 10,050 0 10,100 10,200 10,000 80,272
2016.08.24 10,050 50 10,050 10,150 9,960 102,095
2016.08.23 10,050 100 9,920 10,150 9,920 42,440
2016.08.22 9,950 200 10,200 10,350 9,950 286,292
2016.08.19 10,550 50 10,550 10,600 10,550 1,348
2016.08.18 10,600 150 10,500 10,650 10,400 96,775
2016.08.17 10,450 350 10,700 10,750 10,400 184,843
2016.08.16 10,800 150 10,950 10,950 10,700 94,020
2016.08.12 10,950 100 10,850 11,050 10,750 159,994
2016.08.11 10,850 200 10,700 10,900 10,500 149,173
2016.08.10 10,650 150 10,450 10,750 10,350 163,035
2016.08.09 10,500 550 11,100 11,200 10,350 509,691
2016.08.08 11,050 0 11,000 11,100 10,900 166,817
2016.08.05 11,050 50 11,100 11,400 10,900 274,336
2016.08.04 11,100 450 10,650 11,150 10,550 577,648
2016.08.03 10,650 100 10,650 10,700 10,450 148,953
2016.08.02 10,750 350 10,600 10,750 10,550 278,612
2016.08.01 10,400 50 10,550 10,550 10,250 97,643
2016.07.29 10,450 150 10,600 10,650 10,350 144,102
2016.07.28 10,600 100 10,450 10,600 10,450 129,989
2016.07.27 10,500 50 10,650 10,650 10,400 159,705
2016.07.26 10,550 100 10,500 10,600 10,350 185,107
2016.07.25 10,450 100 10,400 10,450 10,250 146,900
2016.07.22 10,350 50 10,300 10,400 10,150 135,963
2016.07.21 10,300 50 10,300 10,300 10,100 116,728
2016.07.20 10,250 100 10,150 10,350 10,100 115,017
2016.07.19 10,150 100 10,350 10,450 10,100 102,551
2016.07.18 10,250 0 10,300 10,350 10,200 51,458
2016.07.15 10,250 200 10,450 10,500 10,250 105,908
2016.07.14 10,450 0 10,550 10,550 10,300 109,499
2016.07.13 10,450 50 10,600 10,600 10,300 138,842
2016.07.12 10,500 50 10,550 10,600 10,400 53,189
2016.07.11 10,550 50 10,600 10,750 10,500 138,816
2016.07.08 10,600 200 10,450 10,750 10,400 259,259
2016.07.06 10,150 0 10,100 10,250 10,000 116,726
2016.07.05 10,150 150 10,400 10,400 10,100 224,539
2016.07.04 10,300 50 10,400 10,450 10,150 182,264
2016.07.01 10,350 50 10,350 10,550 10,150 206,990
2016.06.30 10,300 250 10,100 10,550 10,000 316,447
2016.06.29 10,050 0 10,100 10,150 9,980 130,172
2016.06.28 10,050 0 9,860 10,050 9,860 146,924
2016.06.27 10,050 50 9,730 10,100 9,730 123,024
2016.06.24 10,000 550 10,500 10,550 9,750 550,918
2016.06.23 10,550 50 10,550 10,600 10,150 197,365
2016.06.22 10,600 0 10,450 10,700 10,450 142,202
2016.06.21 10,600 100 10,500 10,700 10,350 344,508
2016.06.20 10,500 300 10,200 10,550 10,200 432,928
2016.06.17 10,200 240 9,960 10,200 9,790 251,187
2016.06.16 9,960 30 10,000 10,050 9,850 227,097
2016.06.15 9,930 410 9,520 9,950 9,470 366,959
2016.06.14 9,520 210 9,300 9,530 9,300 113,834
2016.06.13 9,310 100 9,350 9,390 9,260 103,964
2016.06.10 9,410 0 9,450 9,450 9,290 131,333
2016.06.09 9,410 170 9,560 9,560 9,330 155,000
2016.06.08 9,580 10 9,650 9,650 9,490 100,249
2016.06.07 9,590 120 9,470 9,600 9,470 123,245
2016.06.03 9,470 20 9,490 9,510 9,410 98,937
2016.06.02 9,490 70 9,420 9,500 9,420 102,173
2016.06.01 9,420 10 9,490 9,600 9,420 186,297
2016.05.31 9,410 60 9,390 9,530 9,340 278,548
2016.05.30 9,350 30 9,390 9,420 9,270 174,024
2016.05.27 9,320 70 9,440 9,500 9,230 178,802
2016.05.26 9,390 150 9,250 9,420 9,180 141,425
2016.05.25 9,240 10 9,270 9,390 9,200 172,766
2016.05.24 9,230 220 9,440 9,490 9,170 225,810
2016.05.23 9,450 20 9,540 9,570 9,440 132,092
2016.05.20 9,470 50 9,430 9,570 9,390 131,741
2016.05.19 9,520 270 9,820 9,830 9,510 213,555
2016.05.18 9,790 110 9,920 10,100 9,690 279,343
2016.05.17 9,900 30 9,930 9,990 9,830 176,734
2016.05.16 9,870 180 9,980 9,980 9,830 387,690
2016.05.13 10,050 450 10,200 10,350 9,980 697,322
2016.05.12 10,500 0 10,500 10,550 10,350 37,992
2016.05.11 10,500 50 10,550 10,600 10,400 55,327
2016.05.10 10,450 150 10,250 10,500 10,200 186,065
2016.05.09 10,300 300 10,550 10,650 10,250 173,104
2016.05.04 10,600 0 10,550 10,650 10,300 187,393
2016.05.03 10,600 150 10,450 10,750 10,400 147,867
2016.05.02 10,450 350 10,750 10,750 10,400 174,086
2016.04.29 10,800 100 10,900 10,900 10,700 72,937
2016.04.28 10,900 200 11,100 11,100 10,850 72,412
2016.04.27 11,100 250 10,850 11,100 10,750 165,576
2016.04.26 10,850 150 10,700 10,950 10,600 253,920
2016.04.25 10,700 350 11,000 11,100 10,650 293,494
2016.04.22 11,050 50 11,050 11,150 11,000 78,993
2016.04.21 11,000 200 11,200 11,200 11,000 192,564
2016.04.20 11,200 0 11,200 11,350 11,150 121,116
2016.04.19 11,200 100 11,300 11,400 11,150 102,543
2016.04.18 11,300 0 11,300 11,350 11,100 128,717
2016.04.15 11,300 550 11,850 11,850 11,250 241,549
2016.04.14 11,850 200 11,650 11,850 11,550 128,296
2016.04.12 11,650 250 11,450 11,650 11,350 139,973
2016.04.11 11,400 50 11,250 11,450 11,200 79,846
2016.04.08 11,350 50 11,200 11,400 11,150 67,276
2016.04.07 11,300 200 11,450 11,450 11,150 123,020
2016.04.06 11,500 50 11,300 11,500 11,150 104,015
2016.04.05 11,450 200 11,250 11,450 11,100 98,405
2016.04.04 11,250 150 11,100 11,250 11,000 76,104
2016.04.01 11,100 100 11,300 11,300 11,050 87,033
2016.03.31 11,200 250 11,100 11,400 11,100 228,886
2016.03.30 10,950 100 11,100 11,150 10,900 107,343
2016.03.29 11,050 50 11,100 11,250 11,000 171,409
2016.03.28 11,100 350 11,450 11,500 11,000 201,137
2016.03.25 11,450 200 11,650 11,650 11,450 71,552
2016.03.24 11,650 200 11,850 11,850 11,550 74,771
2016.03.23 11,850 500 11,350 11,850 11,300 169,662
2016.03.22 11,350 0 11,350 11,350 11,150 57,429
2016.03.21 11,350 0 11,400 11,400 11,150 109,400
2016.03.18 11,350 400 11,750 11,750 11,300 171,780
2016.03.17 11,750 150 11,600 11,750 11,500 77,035
2016.03.16 11,600 100 11,600 11,700 11,450 64,642
2016.03.15 11,500 250 11,800 11,800 11,500 84,072
2016.03.14 11,750 0 11,800 12,000 11,750 112,660
2016.03.11 11,750 200 11,900 11,950 11,700 125,531
2016.03.10 11,950 0 11,950 12,000 11,800 148,251
2016.03.09 11,950 50 12,000 12,050 11,800 124,094
2016.03.08 12,000 50 11,950 12,050 11,650 157,212
2016.03.07 11,950 250 12,350 12,450 11,800 267,610
2016.03.04 12,200 100 12,300 12,300 12,000 122,064
2016.03.03 12,300 700 11,650 12,300 11,600 381,984
2016.03.02 11,600 100 11,850 11,850 11,550 97,011
2016.02.29 11,700 50 11,700 11,900 11,600 102,531
2016.02.26 11,650 200 11,500 11,750 11,300 101,427
2016.02.25 11,450 50 11,550 11,700 11,250 84,846
2016.02.24 11,500 200 11,700 11,700 11,500 102,553
2016.02.23 11,700 150 11,650 11,850 11,550 102,307
2016.02.22 11,550 350 11,900 12,050 11,550 124,261
2016.02.19 11,900 300 11,700 12,000 11,600 234,341
2016.02.18 11,600 550 11,300 11,750 11,150 322,162
2016.02.17 11,050 100 11,150 11,550 11,050 208,315
2016.02.16 11,150 200 10,900 11,150 10,850 114,066
2016.02.15 10,950 350 10,700 11,000 10,600 187,058
2016.02.12 10,600 100 10,550 10,750 9,980 280,029
2016.02.11 10,700 400 10,850 10,850 10,400 174,387
2016.02.05 11,100 100 11,250 11,250 10,950 78,793
2016.02.04 11,200 200 11,150 11,250 10,900 106,425
2016.02.03 11,000 100 11,000 11,000 10,850 8,941
2016.02.02 11,100 250 11,150 11,350 10,850 134,065
2016.02.01 11,350 150 11,250 11,350 11,100 97,100
2016.01.29 11,200 100 11,100 11,200 11,000 67,052
2016.01.28 11,100 250 10,850 11,200 10,750 182,474
2016.01.27 10,850 50 10,950 11,100 10,800 151,132
2016.01.26 10,900 50 10,650 10,900 10,600 97,970
2016.01.25 10,850 250 10,800 10,900 10,500 119,909
2016.01.22 10,600 100 10,500 10,750 10,400 154,706
2016.01.21 10,500 300 10,150 10,650 10,050 116,737
2016.01.20 10,200 400 10,500 10,650 10,050 124,062
2016.01.19 10,600 400 10,200 10,650 10,100 142,762
2016.01.18 9,990 160 10,000 10,000 9,950 15,659
2016.01.15 10,150 100 10,350 10,350 10,050 120,074
2016.01.14 10,250 450 10,450 10,450 10,000 319,200
2016.01.13 10,700 550 10,100 10,750 10,050 263,423
2016.01.12 10,150 150 10,050 10,200 10,000 140,637
2016.01.11 10,000 600 10,450 10,650 9,980 295,616
2016.01.08 10,600 100 10,600 10,700 10,350 73,649
2016.01.07 10,700 300 10,950 11,100 10,600 153,396
2016.01.06 11,000 550 11,550 11,600 11,000 264,678
2016.01.05 11,550 50 11,350 11,600 11,300 107,080
2016.01.04 11,500 400 11,900 11,950 11,500 99,764
2015.12.30 11,900 0 12,000 12,000 11,550 80,258
2015.12.29 11,900 350 11,600 12,000 11,500 184,979
2015.12.28 11,550 650 11,000 11,600 11,000 229,025
2015.12.24 10,900 250 11,150 11,150 10,750 103,762
2015.12.23 11,350 150 11,300 11,350 11,300 2,168
2015.12.22 11,200 0 11,200 11,250 11,050 88,590
2015.12.21 11,200 0 11,200 11,250 11,000 109,833
2015.12.18 11,200 0 11,100 11,300 11,000 62,580
2015.12.17 11,200 350 10,850 11,200 10,850 148,166
2015.12.16 10,850 100 10,850 11,050 10,650 220,317
2015.12.15 10,750 150 11,200 11,200 10,600 159,608
2015.12.14 10,900 900 11,550 11,550 10,900 175,510
2015.12.11 11,800 200 12,100 12,100 11,600 125,343
2015.12.10 12,000 250 12,400 12,400 11,700 314,289
2015.12.09 11,750 450 11,500 11,750 11,300 105,053
2015.12.08 11,300 450 11,650 11,800 11,250 123,811
2015.12.07 11,750 300 12,200 12,250 11,600 162,977
2015.12.04 12,050 100 12,100 12,450 11,900 245,187
2015.12.03 11,950 0 11,800 12,000 11,700 68,646
2015.12.02 11,950 150 12,150 12,150 11,800 157,255
2015.12.01 11,800 100 12,100 12,350 11,800 268,189
2015.11.30 11,700 200 11,850 11,900 11,450 160,780
2015.11.27 11,900 200 12,050 12,100 11,650 238,139
2015.11.26 12,100 50 12,050 12,350 11,400 271,127
2015.11.25 12,050 0 12,350 12,450 12,000 163,836
2015.11.24 12,050 100 11,850 12,400 11,850 267,539
2015.11.23 11,950 0 11,950 12,350 11,900 174,191
2015.11.20 11,950 150 12,200 12,500 11,650 503,809
2015.11.19 11,800 300 11,650 11,800 11,400 172,312
2015.11.18 11,500 0 11,450 11,600 11,250 229,223
2015.11.17 11,500 1,350 10,300 11,500 10,300 507,359
2015.11.16 10,150 200 10,200 10,350 10,100 106,304
2015.11.13 10,350 150 10,100 10,350 10,100 79,508
2015.11.12 10,200 100 10,350 10,350 10,050 157,696
2015.11.11 10,300 300 9,950 10,350 9,950 133,438
2015.11.10 10,000 400 10,400 10,400 9,980 234,656
2015.11.09 10,400 250 10,650 10,700 10,300 116,125
2015.11.06 10,650 350 11,100 11,150 10,600 203,500
2015.11.05 11,000 150 10,900 11,150 10,850 284,643
2015.11.04 10,850 250 10,650 11,000 10,650 300,449
2015.11.03 10,600 100 10,500 10,600 10,350 279,865
2015.11.02 10,500 100 10,600 10,600 10,200 319,483
2015.10.30 10,600 350 10,950 11,000 10,500 212,249
2015.10.29 10,950 50 11,000 11,200 10,750 256,262
2015.10.28 10,900 250 11,150 11,250 10,800 218,799
2015.10.27 11,150 450 11,550 11,600 11,000 302,881
2015.10.26 11,600 0 11,500 11,700 11,350 96,355
2015.10.23 11,600 50 11,750 11,800 11,500 84,798
2015.10.22 11,650 550 12,100 12,150 11,600 118,619
2015.10.21 12,200 50 12,150 12,300 12,000 102,276
2015.10.20 12,150 350 11,900 12,150 11,800 119,860
2015.10.19 11,800 200 12,100 12,200 11,800 97,889
2015.10.16 12,000 200 12,250 12,450 12,000 88,831
2015.10.15 12,200 250 11,950 12,300 11,900 68,805
2015.10.14 11,950 50 12,000 12,050 11,800 69,568
2015.10.13 12,000 250 12,300 12,350 11,800 142,752
2015.10.12 12,250 150 12,050 12,300 12,050 115,530
2015.10.08 12,100 50 12,200 12,300 11,900 103,280
2015.10.07 12,150 250 12,400 12,400 12,150 61,520
2015.10.06 12,400 100 12,400 12,400 12,150 67,720
2015.10.05 12,300 100 12,400 12,500 12,150 96,909
2015.10.02 12,400 200 12,550 12,600 12,300 57,945
2015.10.01 12,600 550 12,200 12,650 12,050 199,905
2015.09.30 12,050 200 12,000 12,200 11,800 85,654
2015.09.25 12,250 500 11,800 12,250 11,750 108,550
2015.09.24 11,750 200 12,000 12,100 11,650 142,955
2015.09.23 11,950 400 12,300 12,300 11,750 99,662
2015.09.22 12,350 300 12,100 12,550 12,050 159,675
2015.09.21 12,050 450 12,400 12,500 11,950 96,349
2015.09.18 12,500 0 12,650 12,650 12,400 69,621
2015.09.17 12,500 50 12,450 12,600 12,300 81,230
2015.09.16 12,450 100 12,500 12,550 12,250 111,725
2015.09.15 12,350 0 12,350 12,500 12,200 80,541
2015.09.14 12,350 500 12,000 12,400 11,800 233,817
2015.09.11 11,850 350 12,150 12,200 11,700 169,630
2015.09.10 12,200 200 11,800 12,200 11,750 98,665
2015.09.09 12,000 350 11,800 12,050 11,600 201,744
2015.09.08 11,650 100 11,450 11,800 11,050 308,203
2015.09.07 11,550 200 11,700 12,050 11,450 144,224
2015.09.04 11,750 500 12,100 12,200 11,400 285,152
2015.09.03 12,250 300 12,600 12,700 12,000 282,088
2015.09.02 12,550 0 12,450 12,750 12,300 142,500
2015.09.01 12,550 450 12,900 13,050 12,550 148,823
2015.08.31 13,000 200 13,200 13,550 12,900 249,182
2015.08.28 12,800 0 12,900 13,050 12,800 79,433
2015.08.27 12,800 500 13,300 13,450 12,600 271,097
2015.08.26 13,300 650 12,700 13,450 12,650 133,091
2015.08.25 12,650 150 12,600 12,850 12,200 171,145
2015.08.24 12,500 950 13,050 13,350 12,450 185,727
2015.08.21 13,450 0 12,700 13,600 12,450 301,670
2015.08.20 13,450 450 13,700 13,850 13,400 120,878
2015.08.19 13,900 100 13,900 14,300 13,650 190,796
2015.08.18 14,000 500 14,550 14,550 13,900 140,492
2015.08.17 14,500 100 14,500 14,650 14,200 86,204
2015.08.13 14,400 200 14,300 14,600 14,200 162,726
2015.08.12 14,200 700 14,850 14,850 13,950 379,800
2015.08.11 14,900 150 15,150 15,250 14,800 125,645
2015.08.10 15,050 50 15,100 15,250 14,900 120,740
2015.08.07 15,100 150 15,300 15,400 14,900 149,597
2015.08.06 15,250 250 15,550 15,650 14,850 318,363
2015.08.05 15,500 250 15,450 15,550 15,200 156,891
2015.08.04 15,250 150 15,250 15,500 15,050 208,205
2015.08.03 15,100 550 14,600 15,350 14,600 287,567
2015.07.31 14,550 450 14,800 15,350 14,550 292,825
2015.07.30 15,000 100 15,100 15,300 14,700 146,950
2015.07.29 15,100 0 15,200 15,300 14,900 186,618
2015.07.28 15,100 600 14,450 15,250 14,250 292,721
2015.07.27 14,500 150 14,600 14,950 14,200 285,535
2015.07.24 14,650 100 14,750 14,950 14,650 144,320
2015.07.23 14,750 150 15,000 15,200 14,650 218,050
2015.07.22 14,900 0 14,800 15,000 14,400 245,940
2015.07.21 14,900 700 14,150 15,000 14,050 452,389
2015.07.20 14,200 550 14,750 14,750 14,150 164,256
2015.07.17 14,750 150 14,600 14,850 14,050 200,397
2015.07.16 14,600 450 14,200 14,600 14,000 154,953
2015.07.15 14,150 200 14,250 14,350 14,100 84,831
2015.07.14 14,350 250 14,200 14,400 14,100 115,294
2015.07.13 14,100 600 13,550 14,150 13,500 147,793
2015.07.10 13,500 100 13,700 13,700 13,400 95,682
2015.07.09 13,600 350 13,900 14,050 13,400 222,385
2015.07.08 13,950 100 13,850 14,250 13,850 140,361
2015.07.07 13,850 250 14,150 14,450 13,700 275,590
2015.07.06 14,100 300 14,300 14,600 13,950 189,955
2015.07.03 14,400 250 14,600 14,800 14,350 113,860
2015.07.02 14,650 450 14,300 14,700 14,300 273,994
2015.07.01 14,200 150 14,100 14,250 14,050 144,411
2015.06.30 14,050 300 13,850 14,250 13,850 359,795
2015.06.29 13,750 250 14,700 15,100 13,700 665,033
2015.06.26 14,000 100 13,950 14,350 13,850 170,949
2015.06.25 13,900 50 13,950 14,150 13,900 205,406
2015.06.24 13,950 100 14,050 14,150 13,800 146,401
2015.06.23 14,050 100 14,250 14,350 14,000 153,800
2015.06.22 14,150 300 14,000 14,350 13,900 167,503
2015.06.18 13,950 250 14,200 14,350 13,900 169,669
2015.06.17 14,200 150 14,000 14,400 13,500 200,539
2015.06.16 14,050 250 14,100 14,400 13,900 168,979
2015.06.15 14,300 300 14,500 14,750 14,000 183,753
2015.06.12 14,600 400 14,850 15,150 14,550 105,455
2015.06.11 15,000 100 15,000 15,350 14,500 197,635
2015.06.10 14,900 50 14,850 15,500 14,750 330,150
2015.06.09 14,850 200 14,600 14,850 14,550 110,167
2015.06.08 14,650 200 14,750 14,900 14,600 60,209
2015.06.05 14,800 50 14,700 14,900 14,650 8,927
2015.06.04 14,850 50 14,900 15,050 14,550 135,054
2015.06.03 14,800 400 15,150 15,150 14,750 151,325
2015.06.02 15,200 200 15,000 15,200 14,550 167,449
2015.06.01 15,000 200 15,150 15,400 14,950 105,204
2015.05.29 15,200 400 15,600 15,650 15,150 116,133
2015.05.28 15,600 300 15,850 16,000 15,350 146,951
2015.05.27 15,900 0 15,950 16,000 15,700 85,056
2015.05.26 15,900 50 16,000 16,200 15,750 64,431
2015.05.22 15,850 50 15,800 16,100 15,750 87,387
2015.05.21 16,000 350 16,400 16,400 15,950 24,787
2015.05.20 16,350 0 16,250 16,700 16,250 111,853
2015.05.19 16,350 250 16,150 16,400 15,950 126,983
2015.05.18 16,100 50 16,100 16,200 15,800 127,096
2015.05.14 16,150 200 16,000 16,250 15,750 142,364
2015.05.13 15,950 150 15,750 16,250 15,450 172,896
2015.05.11 14,850 200 14,750 15,050 14,700 113,816
2015.05.08 14,650 350 14,900 15,000 14,550 214,966
2015.05.07 15,000 0 15,050 15,150 14,400 210,708
2015.05.06 15,000 650 15,650 15,650 14,850 233,274
2015.05.04 15,650 150 15,950 15,950 15,300 136,643
2015.04.30 15,800 0 16,000 16,100 15,700 125,932
2015.04.29 15,800 50 15,800 16,350 15,700 200,008
2015.04.28 15,750 0 16,000 16,000 15,650 168,174
2015.04.27 15,750 200 16,000 16,000 15,600 143,462
2015.04.24 15,950 0 16,100 16,350 15,800 91,159
2015.04.23 15,950 450 16,400 16,550 15,900 245,526
2015.04.22 16,400 50 16,450 16,650 16,250 228,030
2015.04.21 16,450 800 17,450 17,450 16,350 281,670
2015.04.20 17,250 250 17,000 17,350 16,900 65,609
2015.04.17 17,000 500 17,500 17,700 16,900 145,924
2015.04.16 17,500 150 17,650 17,800 17,100 172,611
2015.04.14 17,100 1,100 16,050 17,100 16,050 328,988
2015.04.13 16,000 350 16,250 16,600 16,000 173,295
2015.04.10 16,350 250 16,350 16,750 16,350 222,284
2015.04.09 16,600 150 16,800 17,200 16,550 128,412
2015.04.08 16,750 100 16,700 16,800 16,550 196,596
2015.04.07 16,650 200 16,450 16,700 16,300 286,144
2015.04.06 16,450 250 16,450 16,800 16,200 360,360
2015.04.03 16,200 250 16,050 16,350 16,000 215,497
2015.04.02 15,950 300 15,650 16,150 15,600 271,013
2015.04.01 15,650 450 15,100 15,650 15,100 152,515
2015.03.31 15,200 100 15,450 15,500 15,100 98,267
2015.03.30 15,300 500 15,700 15,750 15,200 160,806
2015.03.27 15,800 300 15,500 15,800 15,300 68,306
2015.03.26 15,500 50 15,400 15,750 15,000 165,203
2015.03.25 15,550 300 15,900 16,100 15,450 137,264
2015.03.24 15,850 500 15,350 15,900 15,350 132,366
2015.03.23 15,350 250 15,800 15,850 15,350 118,523
2015.03.20 15,600 300 15,400 15,600 15,100 106,177
2015.03.19 15,300 300 15,150 15,350 14,850 174,521
2015.03.17 15,350 150 15,200 15,450 15,100 101,193
2015.03.16 15,200 100 14,850 15,200 14,850 71,772
2015.03.13 15,100 350 15,300 15,350 15,000 178,378
2015.03.12 15,450 200 15,250 15,500 15,200 67,562
2015.03.11 15,250 0 15,150 15,500 15,100 108,738
2015.03.10 15,250 450 15,600 15,850 15,100 175,919
2015.03.09 15,700 300 16,000 16,000 15,500 132,138
2015.03.05 16,050 150 15,900 16,300 15,850 120,385
2015.03.04 15,900 150 16,200 16,200 15,750 130,432
2015.03.03 16,050 100 16,200 16,350 16,000 115,115
2015.02.27 16,800 200 17,000 17,100 16,550 111,214
2015.02.26 17,000 350 17,350 17,350 16,850 136,768
2015.02.25 17,350 500 16,800 17,500 16,600 270,736
2015.02.24 16,850 350 16,400 16,950 16,250 208,926
2015.02.23 16,500 50 16,700 16,700 16,150 169,038
2015.02.17 16,450 250 16,700 16,750 16,200 113,554
2015.02.16 16,700 0 16,800 17,050 16,400 222,291
2015.02.13 16,700 200 16,400 17,000 15,850 257,418
2015.02.12 16,500 250 16,250 16,500 15,850 160,444
2015.02.11 16,250 50 16,300 16,500 16,000 117,297
2015.02.10 16,300 250 16,600 16,750 16,150 204,708
2015.02.09 16,550 1,150 17,850 17,900 16,500 231,618
2015.02.06 17,700 450 17,300 17,750 17,000 105,118
2015.02.05 17,250 600 17,850 17,900 17,100 154,750
2015.02.04 17,850 500 17,500 18,650 17,500 395,063
2015.02.03 17,350 350 17,050 17,400 16,850 88,084
2015.02.02 17,000 450 16,650 17,000 16,600 146,237
2015.01.30 16,550 150 16,850 16,850 16,250 99,703
2015.01.29 16,700 100 16,900 17,150 16,700 97,119
2015.01.28 16,800 100 16,950 16,950 16,600 84,531
2015.01.27 16,900 150 16,800 16,950 16,650 55,593
2015.01.26 16,750 0 16,550 16,850 16,450 84,349
2015.01.23 16,750 250 17,000 17,050 16,550 89,695
2015.01.22 17,000 0 17,000 17,250 16,700 60,939
2015.01.21 17,000 550 17,550 17,650 17,000 78,751
2015.01.20 17,550 300 17,350 17,850 17,200 38,406
2015.01.19 17,250 50 17,300 17,450 17,100 55,154
2015.01.15 17,300 100 17,350 17,600 17,250 30,469
2015.01.14 17,200 450 17,650 17,950 17,200 49,580
2015.01.13 17,650 400 18,200 18,250 17,650 122,893
2015.01.12 18,050 350 17,450 18,100 17,450 83,749
2015.01.09 17,700 150 17,800 17,800 17,300 94,415
2015.01.07 17,750 100 17,850 17,900 17,500 93,185
2015.01.05 17,600 600 17,000 17,650 16,900 185,572
2015.01.02 17,000 700 16,250 17,150 16,250 116,938
2014.12.30 16,300 100 16,200 16,700 16,200 51,303
2014.12.29 16,400 50 16,150 16,650 16,150 19,439
2014.12.26 16,350 250 16,500 16,800 16,350 51,912
2014.12.24 16,600 150 16,700 16,800 16,500 58,348
2014.12.23 16,450 250 16,900 16,900 16,350 59,250
2014.12.19 16,450 500 16,150 16,600 15,950 150,818
2014.12.18 15,950 150 15,900 16,300 15,600 146,491
2014.12.17 15,800 300 15,650 15,900 15,550 97,907
2014.12.16 15,500 300 15,850 15,950 15,500 113,014
2014.12.15 15,800 350 15,750 16,100 15,650 81,098
2014.12.12 16,150 0 16,250 16,300 15,750 165,504
2014.12.11 16,150 200 16,150 16,350 15,950 188,816
2014.12.10 15,950 350 15,700 16,150 15,650 142,854
2014.12.09 15,600 50 15,500 15,800 15,450 100,022
2014.12.08 15,650 350 15,850 16,200 15,450 220,848
2014.12.05 16,000 600 16,650 16,800 15,950 821,365
2014.12.04 15,400 100 15,750 15,800 14,650 860,826
2014.12.03 15,500 350 15,200 16,000 14,900 2,011,466
2014.12.02 15,150 2,650 17,900 18,100 15,150 818,791
2014.12.01 17,800 650 17,350 17,900 17,100 307,359
2014.11.28 17,150 450 17,000 17,600 17,000 97,123
2014.11.27 16,700 750 17,500 17,550 16,700 125,585
2014.11.26 17,450 450 16,950 17,600 16,900 98,019
2014.11.25 17,000 300 16,600 17,150 16,600 53,089
2014.11.24 16,850 350 17,100 17,550 16,650 56,481
2014.11.21 17,200 100 17,600 17,650 17,100 75,424
2014.11.20 17,300 50 17,450 17,550 17,250 62,800
2014.11.19 17,350 950 16,400 17,600 16,400 296,543
2014.11.18 16,400 100 16,500 16,850 16,300 63,107
2014.11.17 16,500 700 17,100 17,450 16,450 130,707
2014.11.14 17,200 350 17,450 17,850 17,200 97,000
2014.11.13 17,550 0 17,650 17,650 17,250 82,216
2014.11.12 17,550 0 17,750 17,750 17,000 144,111
2014.11.11 17,550 200 17,350 17,750 17,250 105,920
2014.11.10 17,350 100 17,250 17,500 16,900 83,680
2014.11.07 17,250 450 17,700 17,750 17,100 139,400
2014.11.06 17,700 350 18,100 18,150 17,250 169,126
2014.11.05 18,050 400 17,700 18,300 17,500 169,148
2014.11.04 17,650 0 17,750 17,800 17,300 118,037
2014.11.03 17,650 700 16,900 17,800 16,900 192,004
2014.10.31 16,950 100 16,800 16,950 16,450 44,338
2014.10.30 16,850 150 17,050 17,100 16,150 160,387
2014.10.29 17,000 100 17,250 17,300 16,850 59,117
2014.10.28 17,100 200 17,200 17,500 16,950 54,048
2014.10.27 17,300 150 17,200 17,350 16,800 59,596
2014.10.24 17,150 700 18,000 18,000 16,800 147,388
2014.10.23 17,850 0 17,900 17,900 17,650 59,735
2014.10.22 17,850 600 17,250 17,950 17,200 125,805
2014.10.21 17,250 300 17,050 17,400 16,900 127,778
2014.10.20 16,950 50 17,100 17,250 16,850 66,463
2014.10.17 17,000 50 16,950 17,250 16,750 106,467
2014.10.16 16,950 400 16,300 16,950 15,900 156,951
2014.10.15 16,550 250 16,750 16,800 16,250 103,453
2014.10.13 16,600 200 16,600 16,800 16,150 152,276
2014.10.10 16,800 900 17,500 17,600 16,800 166,263
2014.10.08 17,700 250 17,650 18,100 17,500 118,479
2014.10.07 17,950 0 17,950 18,050 17,650 116,016
2014.10.06 17,950 50 18,000 18,100 17,700 200,076
2014.10.02 18,000 400 17,350 18,200 16,750 211,775
2014.10.01 17,600 50 17,450 17,700 17,300 106,301
2014.09.30 17,650 50 17,700 17,850 17,150 166,401
2014.09.29 17,700 250 17,950 18,000 17,500 100,915
2014.09.26 17,950 450 17,550 18,050 17,550 115,748
2014.09.25 17,500 200 17,750 18,300 17,450 311,934
2014.09.24 17,700 350 18,150 18,350 17,600 149,945
2014.09.23 18,050 0 18,000 18,600 17,650 139,968
2014.09.22 18,050 0 17,900 18,250 17,750 161,744
2014.09.19 18,050 150 18,100 18,400 17,900 118,178
2014.09.18 18,200 250 17,850 18,950 17,550 398,668
2014.09.17 17,950 1,000 17,200 18,050 16,850 358,226
2014.09.16 16,950 200 16,900 17,200 16,550 167,286
2014.09.15 16,750 150 16,650 16,850 16,400 91,895
2014.09.12 16,600 300 16,950 17,050 16,550 160,992
2014.09.11 16,900 200 16,700 17,200 16,700 175,497
2014.09.05 16,700 100 16,950 16,950 16,600 134,368
2014.09.04 16,800 700 16,500 17,250 16,050 773,056
2014.09.03 16,100 0 16,200 16,350 15,900 178,048
2014.09.02 16,100 550 15,550 16,150 15,550 237,882
2014.09.01 15,550 600 16,150 16,150 15,500 316,455
2014.08.29 16,150 150 16,250 16,400 15,900 233,263
2014.08.28 16,000 400 16,600 16,850 15,950 399,640
2014.08.27 16,400 100 16,700 17,250 16,100 875,368
2014.08.26 16,500 1,900 14,550 16,750 14,400 1,082,456
2014.08.25 14,600 0 14,600 14,750 14,150 197,922
2014.08.22 14,600 450 15,000 15,150 14,200 328,440
2014.08.21 15,050 150 15,200 15,500 14,900 326,032
2014.08.20 15,200 250 15,000 15,350 14,900 157,120
2014.08.19 14,950 200 15,050 15,300 14,750 340,525
2014.08.18 14,750 300 15,150 15,150 14,750 100,145
2014.08.14 15,050 600 14,500 15,050 14,500 211,609
2014.08.13 14,450 200 14,250 14,650 14,250 110,550
2014.08.12 14,250 550 14,700 14,800 14,000 210,795
2014.08.11 14,700 150 14,950 14,950 14,600 70,600
2014.08.08 14,850 100 14,950 15,050 14,650 165,615
2014.08.07 14,950 450 14,550 15,000 14,400 465,026
2014.08.06 14,500 550 13,900 14,750 13,850 339,607
2014.08.05 13,950 300 14,350 14,350 13,800 182,564
2014.08.04 14,250 250 14,550 14,700 14,100 179,384
2014.08.01 14,500 750 13,500 14,600 13,450 171,773
2014.07.31 13,750 250 14,200 14,200 13,600 155,228
2014.07.30 14,000 200 14,050 14,150 13,700 246,204
2014.07.29 14,200 50 14,000 14,350 13,750 164,888
2014.07.28 14,150 300 14,500 14,650 13,600 295,303
2014.07.25 14,450 50 14,450 14,650 14,350 105,536
2014.07.24 14,500 150 14,250 14,500 14,000 318,592
2014.07.23 14,350 200 14,650 14,750 14,250 306,064
2014.07.22 14,550 500 14,950 14,950 14,450 391,902
2014.07.21 15,050 100 15,150 15,250 14,950 252,025
2014.07.18 15,150 50 15,100 15,200 15,000 145,794
2014.07.17 15,200 100 15,400 15,550 14,950 227,766
2014.07.16 15,300 100 15,200 15,600 14,900 235,896
2014.07.15 15,200 300 15,500 15,600 15,150 249,690
2014.07.14 15,500 50 15,450 16,000 15,100 409,334
2014.07.11 15,450 100 15,650 15,750 15,450 139,622
2014.07.10 15,550 50 15,600 15,800 15,250 222,384
2014.07.09 15,600 150 15,750 16,050 15,500 109,272
2014.07.08 15,750 0 15,750 16,050 15,500 180,691
2014.07.07 15,750 250 16,000 16,200 15,750 133,266
2014.07.04 16,000 400 16,500 16,750 15,950 319,873
2014.07.03 16,400 600 15,850 16,400 15,800 328,543
2014.07.02 15,800 500 16,300 16,400 15,750 307,989
2014.07.01 16,300 250 16,150 16,450 15,900 342,026
2014.06.30 16,050 350 15,800 16,100 15,750 220,598
2014.06.27 15,700 50 15,800 16,050 15,600 243,044
2014.06.26 15,750 150 15,600 15,800 15,350 166,365
2014.06.25 15,600 300 15,850 16,000 15,500 240,386
2014.06.24 15,900 300 15,600 16,000 15,350 252,595
2014.06.23 15,600 300 15,300 15,750 15,200 386,998
2014.06.20 15,300 100 15,250 15,400 15,150 154,504
2014.06.19 15,200 50 15,250 15,400 14,950 341,102
2014.06.18 15,250 200 15,000 15,500 14,950 254,773
2014.06.17 15,050 200 15,200 15,200 14,850 238,885
2014.06.16 15,250 100 15,350 15,500 14,800 356,655
2014.06.13 15,350 300 15,800 15,800 15,350 129,110
2014.06.12 15,650 200 15,400 15,800 15,350 159,051
2014.06.11 15,450 100 15,500 15,900 15,300 383,556
2014.06.10 15,350 550 15,800 16,100 15,250 659,137
2014.06.09 15,900 1,200 14,700 15,900 14,500 489,936
2014.06.05 14,500 1,000 15,500 15,700 14,200 715,724
2014.06.03 15,500 150 15,650 16,000 15,450 305,556
2014.06.02 15,650 50 15,450 15,950 15,350 394,556
2014.05.30 15,600 800 16,600 16,650 15,300 784,680
2014.05.29 16,400 800 17,300 17,350 16,300 759,360
2014.05.28 17,200 200 17,000 17,700 17,000 373,380
2014.05.27 17,000 150 17,150 17,350 16,850 216,190
2014.05.26 17,150 400 16,650 17,250 16,500 203,730
2014.05.23 16,750 300 16,500 17,050 16,250 291,270
2014.05.22 16,450 250 16,900 16,900 16,150 297,710
2014.05.21 16,700 200 16,450 17,200 16,350 368,410
2014.05.20 16,500 500 16,800 17,200 16,350 460,190
2014.05.19 17,000 150 17,250 17,350 16,900 136,180
2014.05.16 17,150 50 17,150 17,300 16,850 173,600
2014.05.15 17,200 0 17,350 17,700 17,150 253,170
2014.05.14 17,200 300 17,400 17,500 17,000 368,350
2014.05.13 17,500 450 17,950 18,000 17,300 373,680
2014.05.12 17,950 650 17,400 18,000 17,000 249,020
2014.05.09 17,300 250 17,100 17,400 16,800 131,660
2014.05.08 17,050 550 16,500 17,200 16,200 96,950
2014.05.07 16,500 300 16,750 16,850 16,400 71,890
2014.05.02 16,800 250 16,550 16,850 16,350 118,040
2014.04.30 16,550 50 16,550 16,700 16,150 119,860
2014.04.29 16,500 0 16,500 16,750 16,450 133,470
2014.04.28 16,500 200 16,350 17,100 16,350 259,950
2014.04.25 16,300 250 16,050 16,500 15,750 186,300
2014.04.24 16,050 50 16,100 16,300 15,700 97,420
2014.04.23 16,100 200 16,000 16,100 15,700 70,010
2014.04.22 15,900 300 15,800 16,300 15,700 119,340
2014.04.21 15,600 350 16,200 16,200 15,500 73,630
2014.04.18 15,950 300 15,550 16,000 15,500 86,670
2014.04.17 15,650 750 16,450 16,450 15,600 182,710
2014.04.16 16,400 350 16,050 16,500 16,050 141,230
2014.04.15 16,150 300 16,000 16,250 15,850 75,620
2014.04.14 15,850 0 15,850 16,000 15,700 80,260
2014.04.11 15,850 350 15,200 16,150 15,150 160,700
2014.04.10 15,700 250 15,400 15,750 15,000 182,450
2014.04.09 15,450 200 15,500 15,750 15,450 87,590
2014.04.08 15,650 200 15,300 15,650 15,250 100,300
2014.04.07 15,450 500 15,850 15,950 15,450 126,040
2014.04.04 15,950 250 16,100 16,350 15,850 122,790
2014.04.03 16,200 0 16,350 16,350 15,950 147,220
2014.04.02 16,200 50 16,200 16,350 16,000 197,060
2014.04.01 16,250 200 16,050 16,450 15,900 219,330
2014.03.31 16,050 100 15,850 16,150 15,750 138,240
2014.03.28 15,950 50 15,850 16,150 15,600 228,360
2014.03.27 16,000 250 15,600 16,000 15,550 167,680
2014.03.26 15,750 300 16,100 16,100 15,400 376,210
2014.03.25 16,050 150 16,200 16,200 15,550 225,950
2014.03.24 16,200 50 16,500 16,700 16,000 233,730
2014.03.21 16,250 900 15,500 16,250 15,350 334,940
2014.03.20 15,350 50 15,200 15,500 15,050 207,760
2014.03.19 15,400 250 15,750 15,800 14,900 466,710
2014.03.18 15,650 0 15,650 15,750 15,450 109,360
2014.03.17 15,650 300 16,000 16,150 15,400 121,700
2014.03.14 15,950 150 15,750 16,150 15,600 178,220
2014.03.13 15,800 50 16,100 16,150 15,550 243,090
2014.03.12 15,850 550 16,500 16,600 15,800 125,610
2014.03.11 16,400 700 15,700 16,750 15,700 349,740
2014.03.10 15,700 50 15,550 15,850 15,450 130,290
2014.03.07 15,650 700 14,950 15,900 14,850 390,250
2014.03.06 14,950 100 14,750 15,150 14,700 133,150
2014.03.05 14,850 450 14,350 14,900 14,300 206,730
2014.03.04 14,400 350 14,050 14,450 14,000 83,950
2014.03.03 14,050 350 14,300 14,400 13,850 116,220
2014.02.28 14,400 150 14,250 14,450 13,800 275,340
2014.02.27 14,250 650 13,600 14,400 13,600 371,780
2014.02.26 13,600 300 13,850 14,150 13,550 327,080
2014.02.25 13,900 500 14,500 14,500 13,800 190,890
2014.02.24 14,400 100 14,550 14,550 14,350 68,640
2014.02.21 14,500 50 14,500 14,650 14,450 65,930
2014.02.19 14,500 50 14,500 14,550 14,100 157,240
2014.02.18 14,450 150 14,300 14,450 14,200 152,540
2014.02.17 14,300 100 14,450 14,650 14,200 129,940
2014.02.14 14,400 50 14,400 14,550 14,250 117,570
2014.02.12 14,200 0 14,150 14,300 13,950 153,110
2014.02.11 14,200 0 14,250 14,300 13,950 73,950
2014.02.10 14,200 200 14,450 14,650 14,100 96,250
2014.02.07 14,400 450 14,150 14,600 14,000 187,440
2014.02.06 13,950 200 14,150 14,250 13,950 114,510
2014.02.05 14,150 300 14,550 14,550 14,000 198,420
2014.02.04 14,450 300 14,100 14,600 13,800 223,140
2014.02.03 14,150 0 14,300 14,350 14,050 97,030
2014.01.29 14,150 400 13,900 14,650 13,750 420,690
2014.01.28 13,750 600 13,100 13,800 12,800 253,490
2014.01.27 13,150 450 13,300 13,500 13,050 271,950
2014.01.24 13,600 200 13,200 13,650 13,000 177,850
2014.01.23 13,400 100 13,500 13,500 13,200 113,470
2014.01.22 13,500 50 13,450 13,750 13,250 154,790
2014.01.21 13,450 750 12,700 13,450 12,650 263,540
2014.01.20 12,700 600 13,150 13,250 12,550 332,400
2014.01.17 13,300 250 13,600 13,650 13,200 115,790
2014.01.16 13,550 150 13,650 13,650 13,100 142,930
2014.01.15 13,400 300 13,600 13,700 13,150 144,480
2014.01.14 13,700 200 13,450 13,900 13,350 221,940
2014.01.13 13,500 50 13,300 13,550 13,250 92,950
2014.01.10 13,450 200 13,650 13,750 13,250 125,390
2014.01.09 13,650 450 13,150 13,800 13,100 357,750
2014.01.08 13,200 50 13,050 13,250 12,900 142,960
2014.01.07 13,150 200 13,350 13,500 13,050 134,650
2014.01.06 13,350 350 13,000 13,450 13,000 233,280
2014.01.03 13,000 400 12,650 13,100 12,650 232,380
2014.01.02 12,600 250 12,450 12,850 12,350 153,340
2013.12.30 12,350 400 12,750 12,750 12,250 221,950
2013.12.27 12,750 200 12,500 12,900 12,400 219,520
2013.12.26 12,550 250 12,900 12,900 12,550 88,480
2013.12.24 12,800 50 12,900 12,900 12,650 126,050
2013.12.23 12,750 50 12,800 12,850 12,550 130,910
2013.12.20 12,800 400 12,400 12,950 12,300 284,170
2013.12.19 12,400 50 12,500 12,550 12,250 58,670
2013.12.18 12,350 250 12,500 12,550 12,350 77,930
2013.12.17 12,600 250 12,450 12,700 12,400 134,020
2013.12.16 12,350 50 12,500 12,650 12,250 177,470
2013.12.13 12,400 500 11,850 12,450 11,800 176,190
2013.12.12 11,900 200 11,950 12,200 11,850 135,460
2013.12.11 12,100 50 12,150 12,300 12,000 162,310
2013.12.10 12,050 500 12,350 12,350 11,950 336,760
2013.12.09 12,550 150 12,600 12,700 12,150 247,190
2013.12.06 12,400 100 12,100 12,750 12,100 432,200
2013.12.05 12,300 300 12,100 12,300 11,900 368,400
2013.12.04 12,000 650 11,450 12,100 11,400 549,260
2013.12.03 11,350 50 11,300 11,400 11,100 191,110
2013.12.02 11,300 350 11,650 11,650 11,150 269,820
2013.11.29 11,650 150 11,850 11,900 11,550 134,890
2013.11.28 11,800 50 11,650 11,950 11,650 202,460
2013.11.27 11,750 100 11,950 11,950 11,650 213,470
2013.11.26 11,850 300 11,550 11,950 11,400 375,290
2013.11.25 11,550 50 11,550 11,600 11,250 202,560
2013.11.22 11,500 150 11,450 11,650 11,350 256,570
2013.11.21 11,350 300 11,150 11,400 10,900 337,850
2013.11.20 11,050 150 10,800 11,150 10,800 208,380
2013.11.19 10,900 50 10,750 10,950 10,550 250,380
2013.11.18 10,850 150 11,150 11,350 10,750 362,960
2013.11.15 11,000 50 11,050 11,200 10,850 210,420
2013.11.14 11,050 500 10,650 11,150 10,600 356,870
2013.11.13 10,550 100 10,700 10,700 10,400 111,510
2013.11.12 10,650 200 10,350 10,700 10,350 167,210
2013.11.11 10,450 50 10,550 10,700 10,200 197,640
2013.11.08 10,500 150 10,450 10,600 10,350 167,770
2013.11.07 10,650 150 10,800 10,800 10,600 132,310
2013.11.06 10,800 50 10,750 11,100 10,650 251,800
2013.11.05 10,850 300 10,500 10,850 10,500 357,860
2013.11.04 10,550 150 10,400 10,550 10,200 147,320
2013.11.01 10,400 100 10,500 10,500 10,250 122,960
2013.10.31 10,500 100 10,400 10,550 10,300 123,190
2013.10.30 10,400 50 10,450 10,450 10,050 299,840
2013.10.29 10,450 100 10,550 10,550 10,300 99,270
2013.10.28 10,550 150 10,450 10,650 10,150 337,220
2013.10.25 10,400 50 10,350 10,500 10,200 154,660
2013.10.24 10,450 250 10,200 10,550 10,050 312,190
2013.10.23 10,200 250 9,930 10,350 9,790 484,550
2013.10.22 9,950 420 9,530 9,960 9,490 244,010
2013.10.21 9,530 220 9,810 10,100 9,450 429,530
2013.10.18 9,750 780 9,070 9,770 9,070 482,090
2013.10.17 8,970 230 9,300 9,310 8,860 459,860
2013.10.16 9,200 170 9,400 9,540 9,200 212,230
2013.10.15 9,370 430 9,840 9,850 9,290 477,900
2013.10.14 9,800 300 10,050 10,100 9,750 491,080
2013.10.11 10,100 100 10,250 10,250 10,050 208,930
2013.10.10 10,200 150 10,250 10,350 9,990 272,580
2013.10.08 10,350 50 10,200 10,350 10,150 92,130
2013.10.07 10,300 50 10,300 10,400 10,050 154,240
2013.10.04 10,250 200 10,400 10,650 10,200 328,330
2013.10.02 10,050 400 10,500 10,600 10,050 282,480
2013.10.01 10,450 350 10,750 10,750 10,200 164,630
2013.09.30 10,800 100 10,700 10,900 10,650 155,050
2013.09.27 10,750 50 10,700 10,900 10,500 183,360
2013.09.26 10,800 350 10,450 10,900 10,450 179,330
2013.09.25 10,450 0 10,400 10,550 10,250 111,430
2013.09.24 10,450 300 10,600 10,750 10,400 233,060
2013.09.23 10,750 100 10,650 10,850 10,450 172,490
2013.09.17 10,650 50 10,650 10,750 10,450 152,250
2013.09.16 10,700 300 11,050 11,150 10,500 208,830
2013.09.13 11,000 150 11,050 11,150 10,900 98,770
2013.09.12 11,150 300 11,400 11,400 11,100 111,500
2013.09.11 11,450 250 11,350 11,450 11,100 154,710
2013.09.10 11,200 250 11,050 11,350 10,900 235,400
2013.09.09 10,950 350 11,250 11,400 10,900 252,570
2013.09.06 11,300 200 11,550 11,600 11,100 163,380
2013.09.05 11,500 50 11,600 11,850 11,450 182,930
2013.09.04 11,450 250 11,750 11,850 11,350 138,920
2013.09.03 11,700 250 11,800 12,050 11,700 163,630
2013.09.02 11,950 50 12,050 12,100 11,550 152,010
2013.08.30 11,900 350 11,300 12,000 11,300 311,070
2013.08.29 11,550 700 11,100 11,550 11,000 397,180
2013.08.28 10,850 200 10,800 10,900 10,200 602,800
2013.08.27 11,050 150 11,250 11,450 10,900 190,510
2013.08.26 11,200 150 11,450 11,500 11,100 146,260
2013.08.23 11,350 300 11,200 11,350 11,050 103,960
2013.08.22 11,050 200 11,000 11,200 10,900 163,030
2013.08.21 11,250 450 11,750 11,750 11,100 153,780
2013.08.20 11,700 350 12,100 12,150 11,400 270,120
2013.08.19 12,050 250 12,300 12,350 12,050 109,490
2013.08.16 12,300 100 12,200 12,350 12,050 103,600
2013.08.14 12,400 250 12,600 12,700 12,150 205,420
2013.08.13 12,650 200 12,700 12,900 12,550 144,240
2013.08.12 12,850 100 12,850 13,100 12,800 224,130
2013.08.09 12,750 150 12,550 12,800 12,350 104,610
2013.08.08 12,600 0 12,600 12,650 12,400 103,830
2013.08.07 12,600 200 12,300 12,650 12,200 199,010
2013.08.06 12,400 150 12,450 12,550 12,350 176,010
2013.08.05 12,250 50 12,300 12,300 11,850 166,580
2013.08.02 12,200 400 12,600 12,750 12,000 194,090
2013.08.01 12,600 50 12,650 12,750 12,450 94,400
2013.07.31 12,650 100 12,750 12,900 12,550 98,460
2013.07.30 12,750 100 12,650 13,000 12,650 266,440
2013.07.29 12,650 350 12,300 12,700 12,250 179,240
2013.07.26 12,300 50 12,400 12,500 12,050 156,050
2013.07.25 12,350 250 12,650 12,850 12,350 117,170
2013.07.24 12,600 100 12,600 12,700 12,400 89,480
2013.07.23 12,500 200 12,400 12,750 12,350 231,860
2013.07.22 12,300 100 12,550 12,700 12,300 204,890
2013.07.19 12,400 50 12,500 12,550 12,250 190,360
2013.07.18 12,450 500 11,950 12,550 11,950 368,750
2013.07.17 11,950 350 11,550 12,000 11,550 177,940
2013.07.16 11,600 150 11,500 11,750 11,450 94,810
2013.07.15 11,450 400 11,800 11,850 11,450 192,890
2013.07.12 11,850 0 11,900 11,950 11,650 112,840
2013.07.11 11,850 50 12,000 12,050 11,750 275,140
2013.07.10 11,900 250 11,650 12,000 11,400 292,510
2013.07.09 11,650 50 11,700 11,900 11,550 200,290
2013.07.08 11,700 500 11,150 11,700 11,100 249,780
2013.07.05 11,200 100 11,050 11,300 11,050 106,950
2013.07.04 11,100 100 11,050 11,250 10,850 115,630
2013.07.03 11,000 250 11,200 11,300 11,000 107,420
2013.07.02 11,250 150 11,400 11,400 11,150 133,970
2013.07.01 11,400 100 11,300 11,550 11,200 114,640
2013.06.28 11,300 400 10,900 11,350 10,900 199,620
2013.06.27 10,900 400 10,700 11,100 10,550 227,920
2013.06.26 10,500 50 11,150 11,150 10,200 299,980
2013.06.25 10,550 1,150 11,700 11,700 10,150 420,720
2013.06.24 11,700 50 11,900 12,000 11,700 169,590
2013.06.21 11,750 50 11,550 11,900 11,400 230,140
2013.06.20 11,800 550 12,000 12,100 11,650 334,050
2013.06.19 12,350 300 12,050 12,450 11,850 192,300
2013.06.18 12,050 350 11,650 12,300 11,550 185,720
2013.06.17 11,700 150 11,650 11,900 11,300 87,660
2013.06.14 11,550 250 11,850 11,950 11,500 95,320
2013.06.13 11,800 0 11,700 11,950 11,350 133,540
2013.06.12 11,800 500 11,300 11,900 11,050 138,020
2013.06.11 11,300 100 11,500 11,750 11,150 219,400
2013.06.10 11,400 50 11,300 11,800 11,100 143,680
2013.06.07 11,350 450 11,950 12,150 11,150 189,150
2013.06.05 11,800 400 12,250 12,250 11,800 230,820
2013.06.04 12,200 600 12,750 12,800 12,100 282,310
2013.06.03 12,800 350 12,600 12,900 12,300 280,020
2013.05.31 12,450 100 12,650 12,700 12,050 404,550
2013.05.30 12,550 650 13,100 13,400 12,550 234,750
2013.05.29 13,200 200 13,300 13,400 13,100 171,030
2013.05.28 13,400 350 13,050 13,450 12,900 220,410
2013.05.27 13,050 150 13,100 13,550 12,900 278,960
2013.05.24 12,900 50 12,900 13,050 12,650 116,900
2013.05.23 12,850 50 12,800 13,150 12,650 195,120
2013.05.22 12,800 200 12,900 13,350 12,800 202,370
2013.05.21 13,000 100 13,150 13,300 12,850 126,040
2013.05.20 12,900 100 13,100 13,550 12,800 453,190
2013.05.16 12,800 100 12,800 13,000 12,550 249,300
2013.05.15 12,700 700 13,400 13,550 12,550 389,700
2013.05.14 13,400 550 14,000 14,150 12,500 491,200
2013.05.13 13,950 750 13,200 13,950 13,200 271,890
2013.05.10 13,200 500 13,850 13,900 13,150 178,100
2013.05.09 13,700 100 13,650 14,000 13,400 349,000
2013.05.08 13,800 750 13,300 14,050 13,250 679,720
2013.05.07 13,050 0 13,000 13,450 12,750 569,210
2013.05.06 13,050 950 12,300 13,250 12,200 748,770
2013.05.03 12,100 250 11,950 12,250 11,600 293,300
2013.05.02 11,850 100 11,950 12,250 11,800 265,290
2013.04.30 11,950 250 12,150 12,350 11,700 368,030
2013.04.29 12,200 850 11,350 12,200 11,350 685,470
2013.04.26 11,350 0 11,500 11,650 11,200 186,770
2013.04.25 11,350 100 11,350 11,600 11,350 175,670
2013.04.24 11,250 150 11,200 11,450 11,100 179,440
2013.04.23 11,100 200 11,400 11,500 11,100 126,180
2013.04.22 11,300 250 11,050 11,300 10,950 89,280
2013.04.19 11,050 100 11,150 11,300 10,950 93,560
2013.04.18 11,150 200 11,350 11,600 11,100 128,650
2013.04.17 11,350 0 11,400 11,550 11,200 124,430
2013.04.16 11,350 0 11,100 11,350 10,750 283,680
2013.04.15 11,350 0 11,450 12,100 11,050 429,260
2013.04.12 11,350 200 11,650 11,700 11,350 160,200
2013.04.11 11,550 100 11,650 11,700 11,300 137,910
2013.04.10 11,650 100 11,750 11,850 11,550 79,300
2013.04.09 11,750 150 11,450 11,800 10,850 244,770
2013.04.08 11,600 0 11,700 11,950 11,450 209,480
2013.04.05 11,600 100 11,500 11,850 11,200 232,630
2013.04.04 11,500 450 11,050 11,550 10,400 294,200
2013.04.03 11,050 50 11,050 11,200 10,850 134,660
2013.04.02 11,000 200 10,700 11,100 10,600 173,850
2013.04.01 10,800 0 10,950 10,950 10,700 71,110
2013.03.29 10,800 150 10,750 11,050 10,700 108,880
2013.03.27 10,800 50 10,850 10,850 10,650 119,320
2013.03.26 10,850 150 10,900 11,100 10,750 95,380
2013.03.25 11,000 50 11,000 11,100 10,750 229,680
2013.03.22 10,950 150 10,800 11,000 10,600 176,460
2013.03.21 10,800 200 11,000 11,050 10,400 232,320
2013.03.20 11,000 150 11,050 11,200 10,750 163,420
2013.03.19 11,150 150 11,000 11,250 10,800 195,660
2013.03.18 11,000 200 11,200 11,400 10,850 355,470
2013.03.15 10,800 500 10,300 10,800 10,000 289,680
2013.03.14 10,300 150 10,150 10,300 9,920 246,550
2013.03.13 10,150 0 10,150 10,300 10,050 70,880
2013.03.12 10,150 0 10,150 10,300 10,100 66,740
2013.03.11 10,150 200 10,350 10,400 9,960 156,490
2013.03.08 10,350 50 10,300 10,450 10,150 61,330
2013.03.07 10,300 250 10,550 10,550 10,250 65,560
2013.03.06 10,550 100 10,650 10,700 10,300 134,930
2013.03.05 10,650 600 10,100 10,800 10,050 341,770
2013.03.04 10,050 250 10,150 10,300 9,980 148,910
2013.02.28 10,300 200 10,150 10,400 10,100 145,290
2013.02.27 10,100 360 9,740 10,600 9,700 275,580
2013.02.26 9,740 30 9,630 9,930 9,590 166,760
2013.02.25 9,710 110 9,780 9,790 9,600 110,990
2013.02.22 9,600 120 9,660 9,800 9,460 266,410
2013.02.21 9,720 580 10,150 10,200 9,720 321,570
2013.02.20 10,300 100 10,200 10,550 9,980 254,990
2013.02.19 10,200 50 10,150 10,300 9,960 153,890
2013.02.18 10,150 50 10,200 10,500 9,910 135,780
2013.02.15 10,200 300 9,800 10,300 9,800 101,230
2013.02.14 9,900 50 9,950 10,050 9,800 68,540
2013.02.13 9,950 120 9,750 10,000 9,750 92,070
2013.02.12 9,830 50 9,810 9,900 9,700 36,940
2013.02.08 9,880 140 9,800 9,910 9,570 78,890
2013.02.07 9,740 50 9,900 9,950 9,670 44,560
2013.02.06 9,790 70 9,720 9,840 9,450 125,550
2013.02.05 9,720 80 9,720 9,890 9,560 136,350
2013.02.04 9,800 280 9,560 9,900 9,520 274,630
2013.02.01 9,520 20 9,460 9,600 9,310 123,470
2013.01.31 9,540 170 9,570 9,630 9,200 157,760
2013.01.30 9,370 120 9,410 9,480 9,370 181,370
2013.01.29 9,490 10 9,410 9,500 9,350 61,350
2013.01.28 9,500 40 9,460 9,540 9,350 53,240
2013.01.25 9,460 30 9,420 9,500 9,320 32,620
2013.01.24 9,490 30 9,300 9,580 9,300 69,370
2013.01.23 9,460 160 9,610 9,640 9,300 80,530
2013.01.22 9,620 150 9,600 9,730 9,320 94,710
2013.01.21 9,470 70 9,150 9,500 9,150 109,860
2013.01.18 9,400 440 8,950 9,440 8,850 118,710
2013.01.17 8,960 320 8,830 9,000 8,600 62,260
2013.01.16 8,640 60 8,780 8,780 8,450 61,260
2013.01.15 8,700 150 8,810 8,940 8,500 84,080
2013.01.14 8,850 310 9,170 9,170 8,850 70,810
2013.01.11 9,160 30 9,230 9,230 9,060 21,900
2013.01.10 9,190 100 9,160 9,340 9,100 38,850
2013.01.09 9,290 40 9,330 9,340 9,180 38,950
2013.01.08 9,330 10 9,380 9,380 9,140 44,760
2013.01.07 9,340 230 9,010 9,340 8,950 59,230
2013.01.04 9,110 230 9,240 9,340 9,020 82,190
2013.01.03 9,340 150 9,160 9,340 9,120 38,870
2013.01.02 9,190 160 9,400 9,500 9,100 55,690
2012.12.28 9,350 170 9,250 9,350 9,150 33,420
2012.12.27 9,180 70 9,110 9,200 8,830 18,020
2012.12.26 9,110 230 8,880 9,110 8,650 57,480
2012.12.24 8,880 20 8,900 9,070 8,660 101,670
2012.12.21 8,900 290 9,300 9,300 8,870 66,960
2012.12.20 9,190 70 9,160 9,330 8,980 67,550
2012.12.18 9,260 100 9,160 9,400 9,090 41,270
2012.12.17 9,160 20 9,130 9,320 8,980 94,190
2012.12.14 9,180 410 9,590 9,680 9,060 170,050
2012.12.13 9,590 110 9,940 9,940 9,540 81,450
2012.12.12 9,700 0 9,530 10,100 9,530 87,120
2012.12.11 9,700 300 9,870 9,940 9,420 123,650
2012.12.10 10,000 150 10,200 10,200 8,770 380,500
2012.12.07 10,150 0 10,650 10,700 9,800 141,510
2012.12.06 10,150 300 9,980 10,250 9,800 111,620
2012.12.05 9,850 270 9,450 9,920 9,450 85,980
2012.12.04 9,580 70 9,650 9,650 9,430 32,970
2012.12.03 9,650 80 9,690 9,780 9,470 86,530
2012.11.30 9,730 60 9,670 10,200 9,450 176,030
2012.11.29 9,670 290 9,380 9,740 9,270 111,120
2012.11.28 9,380 230 9,350 9,480 9,180 84,320
2012.11.27 9,150 150 9,200 9,300 9,040 115,550
2012.11.26 9,300 100 9,200 9,630 9,150 177,450
2012.11.23 9,200 40 9,240 9,240 9,080 45,240
2012.11.22 9,240 220 9,280 9,300 9,020 55,860
2012.11.21 9,020 70 9,000 9,260 8,950 35,580
2012.11.20 9,090 80 9,030 9,190 8,910 44,730
2012.11.19 9,010 380 8,650 9,230 8,650 50,220
2012.11.16 8,630 220 8,560 9,030 8,420 102,610
2012.11.15 8,410 520 8,890 8,890 8,350 81,930
2012.11.14 8,930 160 9,260 9,260 8,920 75,500
2012.11.13 9,090 70 9,200 9,340 9,050 94,540
2012.11.12 9,160 230 9,390 9,500 8,930 221,260
2012.11.09 9,390 490 8,860 9,700 8,860 419,650
2012.11.08 8,900 680 8,200 9,350 8,110 216,140
2012.11.07 8,220 150 8,150 8,360 8,050 105,330
2012.11.06 8,070 80 8,060 8,170 7,650 132,350
2012.11.05 8,150 50 8,200 8,530 8,070 300,480
2012.11.02 8,200 200 7,900 8,300 7,820 92,490
2012.11.01 8,000 10 8,130 8,130 7,800 91,010
2012.10.31 7,990 90 8,040 8,040 7,840 60,040
2012.10.30 7,900 350 7,830 7,900 7,540 45,200
2012.10.29 7,550 10 7,770 7,770 7,460 71,830
2012.10.26 7,540 160 7,650 7,800 7,350 176,370
2012.10.25 7,700 430 8,180 8,270 7,650 82,140
2012.10.24 8,130 130 8,400 8,400 8,100 88,760
2012.10.23 8,260 130 8,020 8,520 8,010 151,320
2012.10.22 8,130 430 7,600 8,190 7,590 143,880
2012.10.19 7,700 280 7,420 7,750 7,320 40,330
2012.10.18 7,420 180 7,600 7,900 7,320 107,700
2012.10.17 7,600 300 7,440 8,090 7,350 135,800
2012.10.16 7,300 150 7,500 7,590 7,050 141,470
2012.10.15 7,450 100 7,690 7,690 7,260 195,380
2012.10.12 7,550 190 7,760 7,970 7,420 194,650
2012.10.11 7,740 410 8,070 8,070 7,620 220,440
2012.10.10 8,150 390 8,450 8,520 8,130 108,710
2012.10.09 8,540 240 8,250 8,630 8,250 194,190
2012.10.08 8,300 40 8,230 8,400 8,220 79,220
2012.10.05 8,340 190 8,060 8,340 7,970 137,390
2012.10.04 8,150 30 8,180 8,270 7,970 116,290
2012.10.02 8,180 20 8,300 8,850 8,070 240,930
2012.09.28 8,200 200 8,410 8,660 8,150 136,330
2012.09.27 8,400 20 8,400 8,500 8,150 123,990
2012.09.26 8,420 30 8,390 8,590 8,170 171,460
2012.09.25 8,390 230 8,640 8,640 8,210 172,610
2012.09.24 8,620 100 8,650 8,800 8,420 212,640
2012.09.21 8,720 170 8,600 8,770 8,300 279,100
2012.09.20 8,550 220 8,500 8,830 8,220 200,930
2012.09.19 8,330 520 7,890 8,340 7,780 182,960
2012.09.18 7,810 10 7,800 8,000 7,640 132,550
2012.09.17 7,800 250 7,590 7,840 7,310 219,250
2012.09.14 7,550 50 7,750 7,760 7,520 111,220
2012.09.13 7,600 0 7,570 7,730 7,350 164,220
2012.09.12 7,600 170 7,720 7,720 7,450 202,860
2012.09.11 7,770 130 7,900 8,030 7,600 175,280
2012.09.10 7,900 150 8,000 8,090 7,830 136,470
2012.09.07 8,050 50 8,180 8,180 7,800 244,080
2012.09.06 8,000 530 7,540 8,000 7,420 298,550
2012.09.05 7,470 70 7,580 7,580 7,310 237,860
2012.09.04 7,400 20 7,520 7,800 7,310 447,340
2012.09.03 7,380 540 6,970 7,650 6,890 401,510
2012.08.31 6,840 180 6,660 6,970 6,660 146,530
2012.08.30 6,660 70 6,730 6,770 6,610 78,610
2012.08.29 6,730 130 6,860 6,860 6,690 45,340
2012.08.28 6,860 10 6,900 6,910 6,740 24,290
2012.08.27 6,850 50 6,900 6,950 6,680 16,890
2012.08.24 6,900 160 6,670 6,900 6,410 75,380
2012.08.23 6,740 10 6,800 6,810 6,590 52,990
2012.08.22 6,730 30 6,700 6,880 6,610 56,220
2012.08.21 6,700 30 6,740 6,850 6,590 68,550
2012.08.20 6,730 40 6,600 6,740 6,480 123,240
2012.08.17 6,690 340 6,440 6,720 6,360 245,980
2012.08.16 6,350 10 6,400 6,420 6,290 61,810
2012.08.14 6,340 100 6,210 6,340 6,150 71,260
2012.08.13 6,240 240 5,910 6,240 5,900 94,960
2012.08.10 6,000 0 6,050 6,070 5,930 96,410
2012.08.09 6,000 30 6,030 6,100 5,900 40,780
2012.08.08 6,030 130 6,160 6,230 6,030 66,950
2012.08.07 6,160 40 6,210 6,280 6,120 53,140
2012.08.06 6,200 190 6,400 6,540 6,200 66,140
2012.08.03 6,390 10 6,180 6,460 6,120 182,530
2012.08.02 6,380 140 6,620 6,620 6,380 185,190
2012.08.01 6,520 70 6,500 6,630 6,420 135,700
2012.07.31 6,590 50 6,640 6,720 6,350 373,950
2012.07.30 6,640 480 6,260 6,950 6,160 1,242,780
2012.07.27 6,160 300 6,460 6,470 5,700 2,579,740