종목시세
종목명/종목코드  
청담러닝 (096240) 2020-09-18 오후 3:34:06 기준(창출) 새로고침
22,550
전일대비 400 +1.81%
전일 22,550 고가 22,650 (상한가 23,050) 거래량 40,395
시가 22,200 저가 21,800 (하한가 12,450)
주요시세 호가
현재가 22,550 매도호가 0
전일대비 400 매수호가 0
등락율 0.00(%) 전일가 22,550
액면가 500 시가 22,200
상한가 29,300 고가 22,650
하한가 15,800 저가 21,800
거래량 40,395 상장주식수 7,674,651
시가총액/억 1,730 외국인현재 1,787,485
PER 7.14 배 EPS 1,533 원
PBR 1.03 배 BPS 10,625 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
2020.09.18 22,550 400 22,200 22,650 21,800 40,395
2020.09.17 22,550 50 22,400 22,650 22,350 3,240
2020.09.16 22,600 0 22,650 22,900 22,150 80,538
2020.09.15 22,600 250 23,200 23,250 22,500 54,397
2020.09.10 23,000 1,150 22,200 23,050 21,950 128,853
2020.09.09 21,850 850 22,650 22,750 21,750 204,436
2020.09.07 23,400 200 23,300 24,150 23,000 202,603
2020.09.04 23,600 1,000 23,600 24,050 23,150 334,477
2020.09.02 24,350 350 24,750 25,600 23,750 547,715
2020.09.01 24,700 1,100 25,800 26,000 23,850 852,322
2020.08.31 27,200 300 27,250 28,250 26,400 307,264
2020.08.28 29,700 1,450 27,150 30,400 25,500 2,100,175
2020.08.27 28,250 4,350 24,650 29,700 24,050 4,599,935
2020.08.26 23,900 750 24,650 25,750 23,650 789,045
2020.08.25 24,650 1,250 23,650 24,650 22,600 828,414
2020.08.24 23,400 650 25,000 27,450 22,100 2,345,724
2020.08.21 22,750 3,600 21,300 23,100 19,600 1,468,156
2020.08.20 19,150 800 19,950 19,950 18,650 85,945
2020.08.19 19,950 600 19,450 20,100 19,000 61,051
2020.08.14 19,850 250 20,100 20,450 19,600 88,785
2020.08.13 20,100 100 20,000 20,300 19,900 60,944
2020.08.12 20,000 250 20,050 20,400 19,950 24,701
2020.08.11 20,250 50 20,450 20,450 20,000 30,189
2020.08.10 20,300 0 20,100 20,300 19,950 43,576
2020.08.07 20,300 150 20,100 20,300 19,850 63,114
2020.08.06 20,150 450 20,600 20,750 20,050 62,158
2020.08.05 20,600 350 20,200 20,700 19,900 58,430
2020.08.04 20,250 50 20,250 20,400 19,850 107,519
2020.08.03 20,200 700 21,000 21,000 20,100 70,208
2020.07.31 20,900 250 20,600 21,000 20,250 47,376
2020.07.30 20,650 1,250 21,900 21,900 20,200 255,877
2020.07.29 21,900 950 20,900 22,750 20,650 346,304
2020.07.28 20,950 1,150 19,850 21,000 19,650 104,765
2020.07.27 19,800 300 19,600 20,000 19,400 30,454
2020.07.24 19,500 800 20,300 20,300 19,500 53,913
2020.07.23 20,300 400 20,050 20,500 19,450 70,679
2020.07.22 19,900 950 20,850 20,850 19,500 184,177
2020.07.21 20,850 950 21,800 21,850 20,500 125,556
2020.07.20 21,800 600 22,400 22,700 21,250 104,944
2020.07.17 22,400 250 22,650 22,750 22,100 39,847
2020.07.16 22,650 500 23,300 24,150 22,050 163,246
2020.07.15 23,200 1,450 21,600 23,550 21,150 234,473
2020.07.14 21,750 500 22,200 22,200 21,300 75,186
2020.07.13 22,250 0 22,250 22,350 21,700 80,834
2020.07.10 22,250 250 22,000 22,700 21,750 134,447
2020.07.09 22,000 900 21,400 22,100 20,800 229,479
2020.07.08 21,100 200 21,300 21,300 20,000 150,006
2020.07.07 21,300 50 21,500 21,800 20,700 110,751
2020.07.06 21,250 900 20,600 22,100 20,550 381,624
2020.07.03 20,350 150 20,050 20,750 19,700 91,332
2020.06.30 18,900 200 18,900 19,250 18,550 28,282
2020.06.29 18,700 600 18,700 19,100 18,450 41,729
2020.06.26 19,300 200 19,100 19,400 18,850 25,904
2020.06.25 19,100 250 18,800 19,350 18,800 23,920
2020.06.24 19,350 100 19,450 19,500 19,100 42,644
2020.06.23 19,250 50 19,300 19,600 19,100 27,385
2020.06.22 19,300 250 19,200 19,550 19,050 24,391
2020.06.19 19,550 150 19,300 19,600 18,850 38,535
2020.06.18 19,400 50 19,450 19,750 19,050 32,118
2020.06.17 19,450 50 19,750 19,750 19,050 33,450
2020.06.15 18,100 1,700 19,800 19,850 17,950 95,743
2020.06.12 19,800 200 19,100 19,850 19,000 54,094
2020.06.11 20,000 350 20,400 20,400 19,800 28,600
2020.06.10 20,350 600 19,850 20,500 19,600 62,800
2020.06.09 19,750 150 19,950 20,000 19,650 26,848
2020.06.08 19,900 200 20,250 20,500 19,600 40,255
2020.06.05 20,100 150 20,000 20,300 19,950 20,016
2020.06.04 20,250 50 20,150 20,500 19,950 21,051
2020.06.03 20,200 200 20,500 20,550 20,050 38,193
2020.06.02 20,400 50 20,250 20,450 19,900 39,149
2020.06.01 20,350 350 19,900 20,450 19,700 48,399
2020.05.29 20,050 150 19,900 20,050 19,650 4,609
2020.05.28 19,900 450 20,450 20,550 19,550 44,761
2020.05.27 20,350 150 20,250 20,500 19,800 55,473
2020.05.26 20,200 450 20,200 20,350 19,900 93,861
2020.05.25 19,750 200 19,550 20,050 19,150 42,508
2020.05.22 19,550 700 20,500 20,500 19,450 57,771
2020.05.21 20,250 0 20,400 20,400 20,050 43,921
2020.05.20 20,250 50 20,000 20,450 19,900 51,068
2020.05.19 20,300 300 20,000 20,300 19,450 122,282
2020.05.18 20,000 950 19,250 20,350 19,150 315,081
2020.05.15 19,050 250 19,300 19,450 18,800 69,822
2020.05.14 19,300 0 18,900 19,950 18,900 105,670
2020.05.13 19,300 50 19,550 20,200 19,300 191,310
2020.05.12 19,350 650 20,000 20,100 18,950 154,539
2020.05.11 20,000 700 21,000 22,750 19,750 1,241,795
2020.05.08 19,300 200 19,050 19,550 18,750 66,979
2020.05.07 19,100 0 19,100 19,200 18,500 59,165
2020.05.06 19,100 1,450 17,850 19,200 17,600 141,775
2020.05.04 17,650 50 17,800 18,000 17,350 28,135
2020.04.29 17,700 400 17,450 17,950 17,250 54,659
2020.04.28 17,300 150 17,500 17,500 16,850 43,189
2020.04.27 17,150 100 17,050 17,400 16,750 55,126
2020.04.24 17,050 250 17,500 17,500 16,850 38,444
2020.04.23 17,300 250 17,400 17,700 17,150 64,779
2020.04.22 17,050 150 17,000 17,200 16,500 33,183
2020.04.21 17,200 0 17,100 17,400 16,000 93,921
2020.04.20 17,200 400 17,500 17,650 16,950 53,654
2020.04.17 17,600 450 16,950 17,600 16,850 148,988
2020.04.16 17,150 1,050 16,450 17,200 16,100 159,929
2020.04.14 16,100 550 15,900 16,400 15,800 103,600
2020.04.13 15,550 450 16,200 16,200 15,350 64,376
2020.04.10 16,000 300 16,600 16,600 15,600 98,370
2020.04.09 16,300 500 16,200 16,300 15,800 111,857
2020.04.08 15,800 150 16,300 16,400 15,800 166,516
2020.04.07 15,950 700 15,350 16,000 15,050 212,422
2020.04.06 15,250 150 15,400 15,750 15,150 66,302
2020.04.03 15,400 50 15,400 15,650 14,850 69,653
2020.04.02 14,900 1,050 14,700 15,500 14,500 40,406
2020.04.01 13,850 950 14,900 14,950 13,800 72,385
2020.03.31 14,800 500 16,600 16,700 14,500 262,651
2020.03.30 15,300 2,500 13,450 15,300 13,100 416,478
2020.03.27 12,800 250 12,800 13,250 12,400 49,261
2020.03.26 12,550 50 12,600 12,850 12,150 50,553
2020.03.25 12,500 500 12,400 12,750 11,550 81,879
2020.03.24 12,000 1,200 11,050 12,100 10,950 47,268
2020.03.23 10,800 450 10,400 10,900 10,350 65,355
2020.03.20 11,250 800 10,900 11,650 10,800 98,146
2020.03.19 10,950 1,650 12,700 12,900 10,750 60,444
2020.03.18 12,600 300 13,150 13,500 12,500 36,815
2020.03.17 12,900 900 13,000 14,400 12,850 118,399
2020.03.16 13,800 350 13,900 14,550 13,500 47,269
2020.03.13 12,800 1,800 13,600 13,900 12,750 38,220
2020.03.12 14,600 650 15,100 15,100 14,000 62,596
2020.03.11 15,250 150 15,400 15,700 15,100 32,440
2020.03.10 15,400 50 15,000 15,600 15,000 31,733
2020.03.09 15,350 400 15,450 15,750 15,050 39,880
2020.03.06 15,750 50 15,450 15,750 15,300 36,651
2020.03.05 15,700 500 15,400 15,800 15,250 94,651
2020.03.04 15,200 550 14,800 15,300 14,250 64,969
2020.03.03 14,650 350 15,300 15,400 14,300 105,895
2020.03.02 15,000 0 14,600 15,150 14,350 84,141
2020.02.28 15,000 800 15,500 15,700 14,700 81,139
2020.02.27 15,800 400 16,200 16,300 15,650 34,653
2020.02.26 16,200 150 15,850 16,850 15,800 48,299
2020.02.25 16,050 100 15,700 16,150 15,650 30,565
2020.02.24 15,950 1,350 17,400 17,800 15,850 144,642
2020.02.21 17,300 650 16,250 18,350 16,250 502,265
2020.02.20 16,650 550 17,300 17,300 16,500 52,615
2020.02.19 17,200 150 17,400 17,500 17,000 25,025
2020.02.18 17,350 150 17,500 17,500 17,200 16,973
2020.02.17 17,500 100 17,600 17,700 17,400 12,580
2020.02.14 17,600 250 17,500 17,650 17,250 12,796
2020.02.13 17,350 300 17,650 17,700 17,250 35,487
2020.02.12 17,650 350 18,100 18,100 17,550 43,632
2020.02.11 18,000 150 17,850 18,150 17,800 34,708
2020.02.10 17,850 150 18,000 18,000 17,700 8,996
2020.02.07 18,000 150 18,050 18,200 17,700 24,597
2020.02.06 18,150 200 18,150 18,150 17,800 20,265
2020.02.05 17,950 450 17,600 18,850 17,600 45,520
2020.02.04 17,500 150 17,600 17,600 17,300 19,389
2020.02.03 17,350 100 17,200 17,450 16,800 37,249
2020.01.31 17,450 550 17,950 18,200 17,450 25,332
2020.01.30 18,150 100 18,150 18,300 18,050 1,044
2020.01.29 18,250 0 18,250 18,650 18,000 23,935
2020.01.28 18,250 300 17,550 18,500 17,500 31,977
2020.01.23 18,650 200 18,850 18,850 18,650 222
2020.01.22 18,850 450 18,550 18,950 18,400 41,722
2020.01.21 18,400 200 18,600 18,700 18,150 19,541
2020.01.20 18,600 50 18,700 18,800 18,300 22,858
2020.01.17 18,650 250 18,350 18,650 18,350 24,896
2020.01.16 18,400 650 17,800 18,750 17,800 62,161
2020.01.15 17,750 50 17,750 17,950 17,700 19,165
2020.01.14 17,800 250 18,050 18,050 17,700 24,340
2020.01.13 18,050 150 17,950 18,250 17,700 25,541
2020.01.10 17,900 50 17,850 18,150 17,550 26,093
2020.01.09 17,750 200 17,950 17,950 17,750 321
2020.01.08 17,550 850 18,300 18,300 17,500 30,169
2020.01.07 18,400 450 17,950 18,450 17,950 21,494
2020.01.06 17,950 400 18,150 18,150 17,900 20,754
2020.01.03 18,350 350 18,650 18,800 18,100 33,738
2020.01.02 18,700 50 18,800 18,850 18,550 24,303
2019.12.30 18,750 400 19,150 19,200 18,500 24,112
2019.12.27 19,150 250 18,400 19,250 18,100 56,371
2019.12.26 18,900 50 18,950 19,000 18,850 28,703
2019.12.24 18,850 150 19,000 19,050 18,800 33,769
2019.12.23 19,000 100 18,950 19,200 18,850 35,182
2019.12.20 18,900 300 19,200 19,300 18,900 28,208
2019.12.19 19,200 100 19,100 19,200 18,750 55,926
2019.12.17 19,150 100 19,200 19,400 19,050 37,760
2019.12.16 19,250 200 19,050 19,400 19,050 30,399
2019.12.13 19,050 100 19,000 19,150 18,850 34,645
2019.12.11 19,000 0 19,000 19,150 18,900 8,152
2019.12.10 19,000 100 19,100 19,300 18,850 12,673
2019.12.09 19,100 0 19,100 19,300 19,000 12,370
2019.12.06 19,100 0 19,000 19,400 19,000 12,263
2019.12.05 19,100 200 19,450 19,550 18,950 26,055
2019.12.04 19,300 150 19,300 19,450 19,150 9,804
2019.12.03 19,450 50 19,300 19,600 19,100 11,213
2019.12.02 19,400 100 19,500 19,600 19,100 18,351
2019.11.29 19,750 50 19,750 19,750 19,700 305
2019.11.28 19,700 100 19,950 19,950 19,500 14,211
2019.11.27 19,800 650 19,200 20,000 19,050 32,799
2019.11.26 19,150 350 19,550 19,650 19,000 22,956
2019.11.25 19,500 150 19,700 19,700 19,200 28,967
2019.11.22 19,650 50 19,600 19,850 19,050 11,605
2019.11.21 19,600 150 19,950 20,000 19,400 12,260
2019.11.20 19,750 200 19,950 20,050 19,450 16,439
2019.11.19 19,950 250 19,700 20,050 19,400 26,477
2019.11.18 19,700 600 20,400 20,450 19,600 30,844
2019.11.15 20,300 300 20,150 20,450 19,700 21,039
2019.11.14 20,000 450 20,450 20,450 19,800 51,929
2019.11.13 20,450 1,000 19,500 20,450 19,250 129,922
2019.11.12 19,450 100 19,500 19,600 19,250 23,153
2019.11.08 18,900 200 19,150 19,300 18,900 19,738
2019.11.07 19,100 150 19,200 19,300 19,000 10,037
2019.11.06 19,250 50 19,300 19,400 19,000 11,719
2019.11.05 19,300 100 19,100 19,400 19,100 10,835
2019.11.04 19,400 50 19,450 19,450 19,150 16,546
2019.11.01 19,450 300 19,250 19,550 19,000 27,386
2019.10.31 19,150 400 18,950 19,250 18,750 22,079
2019.10.30 18,750 200 18,950 19,000 18,700 11,526
2019.10.29 18,950 200 18,900 19,100 18,650 18,860
2019.10.28 18,750 200 18,600 18,950 18,350 24,419
2019.10.25 18,550 0 18,600 18,950 18,400 23,613
2019.10.24 18,550 100 18,350 18,550 18,300 8,020
2019.10.23 18,450 50 18,600 18,650 18,350 17,861
2019.10.22 18,500 50 18,550 18,800 18,300 21,447
2019.10.21 18,550 0 18,550 18,650 18,450 4,347
2019.10.18 18,550 100 18,750 18,800 18,350 7,788
2019.10.17 18,650 100 18,400 19,000 18,150 25,866
2019.10.16 18,550 200 18,750 18,950 18,250 21,766
2019.10.15 18,750 50 18,650 18,900 18,500 21,006
2019.10.14 18,700 100 18,550 19,050 18,500 19,977
2019.10.11 18,600 0 18,650 18,800 18,400 11,887
2019.10.10 18,600 0 18,700 18,750 18,400 12,476
2019.10.08 18,600 300 18,300 18,600 18,200 10,465
2019.10.07 18,300 0 18,250 18,500 18,200 18,252
2019.10.04 18,300 250 18,550 18,600 18,200 14,286
2019.10.02 18,550 300 18,850 18,950 18,500 16,901
2019.10.01 18,850 0 18,850 19,100 18,650 30,774
2019.09.30 18,850 250 18,700 18,900 18,450 35,366
2019.09.27 18,600 50 18,550 18,650 18,200 15,427
2019.09.26 18,550 550 18,250 18,550 18,100 24,343
2019.09.25 18,000 200 18,200 18,550 17,950 28,849
2019.09.24 18,200 0 18,200 18,200 18,000 15,276
2019.09.23 18,200 0 18,200 18,250 18,050 19,492
2019.09.20 18,200 100 18,100 18,250 18,050 12,522
2019.09.19 18,100 100 18,150 18,250 18,000 12,341
2019.09.18 18,200 150 18,050 18,250 17,950 17,626
2019.09.17 18,050 300 17,600 18,200 17,550 26,883
2019.09.11 17,800 100 17,700 18,000 17,500 9,743
2019.09.10 17,700 50 17,750 17,850 17,350 18,262
2019.09.09 17,750 0 17,850 17,850 17,700 17,551
2019.09.06 17,750 0 17,850 18,000 17,600 14,250
2019.09.05 17,750 100 18,200 18,300 17,650 63,335
2019.09.04 17,650 400 17,200 17,650 17,150 25,313
2019.09.03 17,250 200 17,350 17,400 17,100 16,267
2019.08.30 17,000 150 17,250 17,350 16,450 26,788
2019.08.28 17,100 200 16,950 17,100 16,750 13,286
2019.08.27 16,900 150 17,050 17,150 16,700 9,659
2019.08.26 17,050 300 17,100 17,250 16,500 49,547
2019.08.23 17,350 150 17,500 17,550 17,300 15,340
2019.08.22 17,500 150 17,550 17,800 17,400 20,537
2019.08.21 17,650 150 17,800 17,850 17,400 12,122
2019.08.20 17,800 500 17,350 17,850 17,300 27,376
2019.08.19 17,300 0 17,300 17,300 17,100 8,388
2019.08.16 17,300 100 17,050 17,500 16,900 20,400
2019.08.14 17,200 0 17,550 18,200 16,700 100,367
2019.08.13 17,200 500 16,700 17,600 16,600 46,870
2019.08.12 16,700 150 16,650 17,100 16,400 27,739
2019.08.09 16,550 50 16,550 16,700 16,250 27,820
2019.08.08 16,500 200 16,900 16,950 16,350 39,207
2019.08.07 16,700 300 16,500 17,400 16,500 18,279
2019.08.06 16,400 250 15,650 17,200 15,650 61,212
2019.08.05 16,150 850 16,700 16,750 15,900 64,881
2019.07.31 17,300 500 17,600 17,850 17,100 55,148
2019.07.30 17,800 150 17,450 18,050 17,450 27,769
2019.07.29 17,650 400 18,100 18,150 17,500 31,209
2019.07.26 18,050 700 18,750 19,100 18,050 30,080
2019.07.25 18,750 50 18,800 18,950 18,250 27,951
2019.07.24 18,800 400 19,200 19,250 18,600 36,463
2019.07.23 19,200 200 18,800 19,500 18,800 35,143
2019.07.22 19,000 150 18,850 19,000 18,450 26,000
2019.07.19 18,300 250 18,150 18,450 18,150 2,612
2019.07.18 18,050 50 17,850 18,250 17,800 32,203
2019.07.16 18,450 350 18,800 18,950 18,350 31,652
2019.07.15 18,800 200 18,950 19,000 18,550 20,399
2019.07.12 19,000 50 19,000 19,100 18,550 41,875
2019.07.11 18,950 100 18,700 19,100 18,700 20,756
2019.07.10 18,850 50 18,950 19,050 18,550 37,472
2019.07.09 18,900 500 19,450 19,500 18,850 38,529
2019.07.08 19,400 600 19,900 19,900 19,350 31,963
2019.07.05 20,000 150 20,150 20,200 19,700 26,611
2019.07.04 20,150 50 20,250 20,250 19,600 41,259
2019.07.03 20,300 0 20,300 20,300 20,300 79
2019.07.02 20,300 250 20,500 20,600 20,050 17,009
2019.07.01 20,550 100 20,450 20,650 20,450 15,064
2019.06.28 20,650 0 20,650 20,750 20,300 38,141
2019.06.27 20,650 850 21,300 21,300 20,450 73,138
2019.06.26 21,500 50 21,450 21,600 21,350 30,488
2019.06.25 21,450 100 21,550 21,750 21,450 31,838
2019.06.24 21,550 350 21,750 21,950 21,400 35,212
2019.06.21 21,900 150 21,700 22,150 21,700 56,706
2019.06.20 21,750 50 22,000 22,000 21,300 35,795
2019.06.19 21,700 50 21,950 22,000 21,500 33,077
2019.06.18 21,750 100 21,850 22,000 21,600 29,331
2019.06.17 21,850 300 21,650 22,250 21,550 73,539
2019.06.14 21,650 150 21,600 21,650 21,550 1,518
2019.06.13 21,500 400 20,950 21,650 20,950 61,953
2019.06.12 21,100 100 21,100 21,450 20,850 26,482
2019.06.11 21,200 500 20,700 21,350 20,650 61,910
2019.06.10 20,700 200 20,850 20,900 20,600 22,710
2019.06.05 20,800 300 20,600 21,000 20,500 27,255
2019.06.04 20,500 100 20,400 20,900 20,400 25,672
2019.05.31 20,300 250 20,050 20,400 20,050 19,243
2019.05.30 20,050 150 20,100 20,200 19,900 31,552
2019.05.29 20,350 50 20,200 20,350 20,200 509
2019.05.28 20,400 400 20,000 20,400 20,000 23,898
2019.05.27 20,000 50 19,900 20,100 19,800 36,464
2019.05.24 19,950 500 20,300 20,300 19,900 77,222
2019.05.23 20,950 750 20,200 21,250 20,050 61,475
2019.05.22 20,200 50 20,150 20,400 19,950 39,994
2019.05.21 20,150 200 20,000 20,350 19,900 31,389
2019.05.20 19,950 500 20,500 20,500 19,850 44,374
2019.05.17 20,450 600 20,000 20,550 19,800 56,030
2019.05.16 19,850 450 20,300 20,500 19,750 69,145
2019.05.15 20,300 100 20,450 20,650 20,050 70,301
2019.05.14 20,200 150 19,850 20,550 19,500 71,747
2019.05.13 20,050 700 20,950 20,950 20,050 64,168
2019.05.10 20,750 300 20,200 20,850 19,850 85,910
2019.05.09 20,450 550 21,350 21,450 20,300 72,875
2019.05.08 21,000 250 20,900 21,200 20,800 39,441
2019.05.07 21,250 300 21,000 21,300 20,800 50,918
2019.05.03 21,550 250 21,800 21,850 21,200 46,968
2019.05.02 21,400 0 21,200 21,400 21,200 1,509
2019.04.30 21,400 400 21,350 21,400 21,000 61,107
2019.04.29 21,000 250 20,750 21,250 20,550 35,534
2019.04.26 20,750 500 21,000 21,200 20,600 68,970
2019.04.24 21,300 50 21,450 21,450 21,300 473
2019.04.23 21,350 0 21,700 21,850 21,200 75,034
2019.04.22 21,350 150 21,500 21,950 21,200 44,627
2019.04.19 21,500 50 21,800 22,100 21,450 60,174
2019.04.18 21,550 750 22,250 22,800 21,250 109,992
2019.04.17 22,300 150 22,500 23,100 22,300 75,334
2019.04.15 22,750 700 22,050 23,250 22,050 153,741
2019.04.12 22,200 50 22,000 22,300 21,800 40,089
2019.04.11 22,150 100 22,200 22,350 22,000 48,364
2019.04.10 22,250 300 21,750 22,300 21,550 93,703
2019.04.09 21,950 250 22,050 22,500 21,250 159,554
2019.04.08 21,800 200 22,000 22,100 21,700 10,890
2019.04.05 22,000 200 21,700 22,000 21,450 70,196
2019.04.04 21,850 150 21,900 22,200 21,650 51,767
2019.04.03 22,000 150 22,100 22,600 22,000 72,527
2019.04.02 22,150 450 22,400 22,750 22,050 82,819
2019.04.01 22,600 0 22,600 23,200 21,850 187,240
2019.03.29 22,600 1,950 20,750 22,800 20,700 320,990
2019.03.28 20,650 450 21,000 21,300 19,850 224,909
2019.03.27 21,100 100 21,050 21,350 20,800 40,744
2019.03.26 21,000 500 20,700 21,200 20,600 71,712
2019.03.25 20,850 100 20,000 21,400 19,900 92,104
2019.03.22 20,750 950 21,550 21,550 20,300 286,236
2019.03.21 21,700 650 22,300 22,350 21,200 164,841
2019.03.20 22,350 100 22,100 22,950 22,100 99,374
2019.03.19 22,450 850 23,300 23,300 21,700 217,788
2019.03.18 23,300 950 22,350 23,650 22,300 135,105
2019.03.15 22,350 400 22,750 22,750 21,900 80,480
2019.03.14 22,750 850 21,800 23,350 21,450 171,597
2019.03.13 21,900 1,050 20,750 22,150 20,750 176,291
2019.03.12 20,850 50 20,800 21,300 20,450 64,355
2019.03.11 20,800 100 20,550 20,900 20,400 42,718
2019.03.08 20,700 1,050 19,650 20,850 19,400 94,232
2019.03.07 19,650 550 20,200 20,350 19,650 65,518
2019.03.06 20,200 250 20,400 20,900 19,850 64,345
2019.03.05 20,450 250 20,750 20,900 20,250 31,121
2019.03.04 20,700 150 20,800 20,900 20,250 52,996
2019.02.28 20,550 100 20,600 21,200 20,400 72,396
2019.02.27 20,450 200 20,650 20,800 20,250 52,675
2019.02.26 20,650 150 20,500 21,250 20,500 67,077
2019.02.25 20,500 150 20,650 21,300 19,850 147,544
2019.02.22 20,650 50 20,700 20,950 20,400 39,840
2019.02.21 20,700 450 21,150 21,150 20,700 30,813
2019.02.20 21,150 250 21,150 21,250 20,650 54,437
2019.02.19 20,900 500 21,200 21,250 20,800 53,005
2019.02.18 21,400 150 21,250 21,700 20,900 68,919
2019.02.15 21,250 50 20,700 21,350 20,500 102,237
2019.02.14 21,200 200 21,400 21,550 20,800 76,458
2019.02.13 21,400 750 22,150 22,350 21,000 199,583
2019.02.12 22,150 200 22,300 22,700 22,000 55,069
2019.02.11 22,350 750 23,250 23,250 22,150 76,212
2019.02.08 23,100 1,100 22,000 23,100 21,950 72,681
2019.02.07 22,000 400 22,500 23,300 22,000 63,115
2019.02.01 22,400 1,150 21,350 22,700 21,300 93,606
2019.01.31 21,250 250 21,600 21,800 20,750 56,652
2019.01.30 21,500 350 21,800 21,900 21,200 55,277
2019.01.29 21,850 50 21,650 22,200 21,400 31,226
2019.01.28 21,800 50 21,950 22,150 21,600 43,010
2019.01.24 21,300 100 21,300 21,850 21,050 61,738
2019.01.23 21,200 0 20,950 21,450 20,700 54,893
2019.01.22 21,200 400 20,800 22,150 20,700 112,858
2019.01.21 20,800 50 20,950 21,400 20,450 60,035
2019.01.18 20,750 750 21,300 21,650 20,550 91,268
2019.01.17 21,500 150 21,550 22,450 21,200 88,276
2019.01.16 21,650 100 22,000 22,450 21,400 99,724
2019.01.15 21,750 600 21,350 22,200 21,200 104,762
2019.01.14 21,150 300 21,350 21,750 20,700 46,991
2019.01.11 21,450 400 21,850 22,100 21,100 72,976
2019.01.10 21,850 550 21,300 22,250 21,250 115,819
2019.01.09 21,300 900 20,400 22,050 20,400 153,537
2019.01.08 20,400 400 21,000 21,100 20,300 83,733
2019.01.07 20,800 450 20,400 21,150 20,050 160,036
2019.01.04 20,350 2,950 17,100 20,450 17,100 477,325
2019.01.03 17,400 500 17,800 18,100 17,000 162,271
2019.01.02 17,900 550 18,600 18,600 17,900 28,451
2018.12.28 18,450 0 18,450 18,600 18,300 19,966
2018.12.27 18,450 150 18,750 18,800 18,100 42,447
2018.12.26 18,600 700 18,850 19,300 18,400 74,255
2018.12.24 19,300 50 19,300 19,800 19,300 47,444
2018.12.21 19,250 850 18,400 19,700 18,400 122,687
2018.12.20 18,400 500 18,600 18,800 17,900 97,042
2018.12.19 18,900 0 18,900 19,250 18,600 57,860
2018.12.18 18,900 450 19,050 19,450 18,600 53,151
2018.12.17 19,350 100 19,600 19,600 19,050 32,149
2018.12.13 19,800 50 19,650 19,900 19,650 1,474
2018.12.12 19,750 350 19,200 19,850 19,000 91,835
2018.12.11 19,400 350 19,750 19,950 19,200 38,727
2018.12.10 19,750 100 19,500 19,900 19,350 43,138
2018.12.07 19,850 550 19,400 20,050 19,150 41,949
2018.12.06 19,300 350 19,700 19,700 19,000 56,520
2018.12.05 19,650 350 19,650 20,000 19,450 80,060
2018.12.04 20,000 0 19,800 20,100 19,500 67,058
2018.12.03 20,000 100 20,350 20,400 19,750 69,083
2018.11.30 20,100 450 19,600 20,250 19,550 73,785
2018.11.29 19,650 0 19,750 20,000 19,550 59,989
2018.11.28 19,650 250 19,850 20,150 19,500 47,109
2018.11.27 19,900 500 20,300 20,350 19,550 125,329
2018.11.26 20,400 1,550 18,700 20,400 18,700 170,070
2018.11.23 18,850 250 19,250 19,550 18,600 81,253
2018.11.22 19,100 750 19,900 19,950 19,050 102,773
2018.11.21 19,850 600 20,300 20,300 19,550 107,743
2018.11.20 20,450 700 20,800 20,950 20,200 100,023
2018.11.19 21,150 250 20,800 21,500 20,650 38,014
2018.11.16 20,900 100 21,400 21,750 20,900 65,761
2018.11.15 21,000 750 21,750 21,750 20,950 64,851
2018.11.14 21,750 50 21,900 22,700 20,900 129,704
2018.11.13 21,700 450 21,500 21,800 20,650 117,877
2018.11.12 22,150 100 22,050 22,500 21,700 74,266
2018.11.09 22,050 1,050 23,150 23,150 21,650 142,461
2018.11.08 23,100 2,000 21,450 23,350 21,100 179,725
2018.11.07 21,100 450 21,500 21,700 20,900 146,002
2018.11.06 21,550 800 20,750 22,450 20,550 158,008
2018.11.05 20,750 1,150 21,700 22,000 20,500 111,565
2018.11.02 21,900 1,150 20,900 22,300 20,900 161,206
2018.11.01 20,750 450 20,250 21,550 20,250 106,622
2018.10.31 20,300 0 20,250 20,600 19,700 38,122
2018.10.30 20,300 1,400 19,000 20,600 18,500 113,355
2018.10.29 21,250 400 21,300 21,300 21,000 1,537
2018.10.26 20,850 200 21,200 21,500 20,450 79,021
2018.10.23 21,350 1,350 22,700 22,800 21,350 81,691
2018.10.22 22,700 400 21,900 23,200 21,900 75,165
2018.10.19 22,300 900 22,850 23,250 21,750 165,733
2018.10.18 23,700 100 23,700 23,750 23,700 660
2018.10.17 23,800 300 24,050 24,550 23,150 113,938
2018.10.16 23,400 100 23,500 23,900 23,400 8,143
2018.10.15 23,500 1,300 25,100 25,400 23,250 116,448
2018.10.12 24,800 2,000 23,100 24,850 23,100 131,969
2018.10.11 22,800 1,550 23,500 24,450 22,750 170,567
2018.10.10 24,350 1,600 25,950 26,200 23,300 219,230
2018.10.08 25,950 150 26,100 26,900 25,650 73,455
2018.10.05 26,100 250 25,600 26,700 25,250 81,608
2018.10.04 25,850 50 25,900 27,000 25,600 163,453
2018.10.02 25,900 1,450 27,050 27,350 25,550 100,459
2018.10.01 27,350 50 27,250 27,850 27,200 36,887
2018.09.28 27,400 150 27,000 27,750 26,950 61,317
2018.09.27 27,250 200 27,400 27,400 26,950 60,492
2018.09.21 27,450 100 27,650 27,700 27,150 78,683
2018.09.20 27,350 250 27,850 27,900 27,150 85,683
2018.09.19 27,600 150 27,800 28,000 26,950 85,366
2018.09.18 27,750 500 27,000 28,050 26,750 121,014
2018.09.17 27,250 700 27,600 27,900 26,650 195,392
2018.09.14 27,950 100 28,150 28,550 27,400 277,804
2018.09.13 28,050 2,250 25,700 28,550 25,600 556,433
2018.09.10 22,900 150 22,650 22,900 22,650 1,039
2018.09.05 22,800 550 23,350 23,350 22,600 55,092
2018.09.03 23,100 1,300 21,850 23,500 21,650 259,109
2018.08.31 21,800 100 21,650 21,900 21,350 50,788
2018.08.30 21,700 0 21,750 22,150 21,500 66,337
2018.08.29 21,750 100 22,000 22,000 21,450 33,427
2018.08.28 21,850 100 21,800 22,100 21,200 94,370
2018.08.27 21,750 950 20,900 21,850 20,700 99,145
2018.08.24 20,800 0 20,550 21,450 20,450 115,460
2018.08.23 20,800 200 21,000 21,200 20,050 163,739
2018.08.22 21,000 50 21,250 21,300 20,800 43,571
2018.08.21 21,050 0 21,100 21,350 20,500 101,949
2018.08.20 21,050 450 21,500 21,750 20,750 139,044
2018.08.14 21,600 350 21,200 21,750 20,750 107,480
2018.08.13 21,250 450 21,850 22,000 20,750 154,906
2018.08.06 20,400 200 20,600 20,750 19,900 154,380
2018.08.03 20,600 1,150 19,350 20,850 19,250 215,161
2018.08.02 19,450 150 19,700 19,850 19,200 92,036
2018.08.01 19,600 50 19,400 19,750 19,100 98,557
2018.07.31 19,550 350 19,800 19,850 18,900 160,783
2018.07.30 19,900 550 20,850 22,000 19,650 251,173
2018.07.26 19,800 250 20,200 20,750 18,300 514,501
2018.07.25 19,550 900 20,450 20,500 19,300 216,457
2018.07.24 20,450 2,200 18,250 20,500 18,250 399,272
2018.07.23 18,250 600 18,950 19,000 17,950 97,698
2018.07.20 18,850 650 19,500 19,900 18,600 88,929
2018.07.19 19,500 50 19,550 20,250 19,050 140,300
2018.07.18 19,550 350 19,200 20,600 19,000 292,310
2018.07.17 19,200 250 19,450 19,700 18,950 125,630
2018.07.16 19,450 250 19,250 19,850 19,200 118,464
2018.07.13 19,200 800 18,400 19,900 18,350 384,755
2018.07.12 18,400 700 17,800 18,750 17,450 184,699
2018.07.11 17,700 100 17,900 17,900 17,150 66,953
2018.07.09 17,150 50 16,850 17,300 16,850 30,289
2018.07.06 17,100 150 16,950 17,300 16,700 54,555
2018.07.05 16,950 450 17,400 17,600 16,650 76,675
2018.07.04 17,400 200 17,250 17,650 17,000 146,001
2018.07.03 17,200 900 16,450 17,200 16,200 242,299
2018.07.02 16,300 750 15,350 16,600 15,350 111,040
2018.06.29 15,550 150 15,300 15,700 15,150 74,684
2018.06.28 15,400 1,000 16,300 16,450 15,200 122,619
2018.06.25 16,500 350 16,250 16,700 16,150 77,652
2018.06.22 16,150 250 15,900 16,200 15,800 53,169
2018.06.21 15,900 100 15,850 16,050 15,600 18,696
2018.06.20 15,800 100 15,700 15,850 15,600 17,152
2018.06.19 15,700 150 16,000 16,000 15,650 27,894
2018.06.18 15,850 250 16,000 16,200 15,850 32,067
2018.06.15 16,150 200 16,450 16,450 16,000 26,925
2018.06.14 16,350 200 16,100 16,550 16,100 86,067
2018.06.12 16,150 150 16,050 16,150 15,950 37,355
2018.06.11 16,000 50 16,000 16,150 15,850 27,668
2018.06.08 15,950 100 15,900 16,100 15,850 27,993
2018.06.07 16,050 50 16,100 16,100 15,850 26,465
2018.06.05 16,000 0 16,000 16,100 15,900 15,887
2018.06.04 16,000 50 15,950 16,100 15,850 18,721
2018.06.01 15,950 100 15,950 16,100 15,800 35,014
2018.05.31 15,850 100 15,750 15,900 15,550 27,910
2018.05.30 15,750 200 15,600 15,750 15,350 30,207
2018.05.29 15,550 0 15,700 15,700 15,550 15,759
2018.05.28 15,550 200 15,750 15,750 15,450 50,140
2018.05.25 15,750 0 15,750 15,800 15,500 24,988
2018.05.24 15,750 200 15,950 15,950 15,650 36,894
2018.05.23 15,950 250 15,700 16,000 15,600 33,442
2018.05.21 15,700 50 15,650 15,900 15,500 50,965
2018.05.18 15,750 150 15,850 16,000 15,600 51,176
2018.05.17 15,900 150 16,100 16,100 15,750 40,678
2018.05.16 16,050 400 16,450 16,450 15,850 73,307
2018.05.14 15,850 200 16,150 16,300 15,700 63,286
2018.05.11 16,050 50 16,150 16,250 15,900 33,571
2018.05.10 16,100 300 16,600 16,600 15,950 30,762
2018.05.09 16,400 100 16,300 16,550 16,000 24,107
2018.05.08 16,300 200 16,400 16,800 16,250 57,690
2018.05.04 16,500 100 16,200 16,650 16,200 39,563
2018.05.03 16,400 300 16,250 16,600 15,950 64,827
2018.05.02 16,100 50 16,000 16,150 15,750 46,100
2018.04.26 16,150 200 15,950 16,150 15,800 21,745
2018.04.25 15,950 50 15,750 16,150 15,700 27,936
2018.04.24 15,900 0 15,900 15,950 15,650 47,262
2018.04.23 15,900 200 16,050 16,050 15,800 33,925
2018.04.20 16,100 300 15,750 16,100 15,700 31,068
2018.04.19 15,800 450 16,250 16,250 15,700 42,380
2018.04.18 16,250 0 16,250 16,500 16,100 37,781
2018.04.17 16,250 0 16,250 16,250 16,050 26,260
2018.04.16 16,250 450 15,750 16,250 15,700 53,766
2018.04.13 15,800 100 15,900 16,000 15,550 46,754
2018.04.12 15,900 200 16,050 16,200 15,800 31,345
2018.04.11 16,100 450 15,650 16,200 15,600 76,741
2018.04.10 15,650 100 15,600 15,700 15,250 31,065
2018.04.09 15,550 150 15,750 15,800 15,350 28,295
2018.04.06 15,700 50 15,750 15,750 15,550 16,184
2018.04.05 15,750 250 15,600 15,800 15,500 20,671
2018.04.04 15,500 100 15,600 15,650 15,350 31,097
2018.04.03 15,600 300 15,300 15,600 15,300 27,254
2018.04.02 15,300 50 15,350 15,450 15,100 29,867
2018.03.30 15,100 150 15,350 15,350 15,000 18,282
2018.03.29 15,250 150 15,350 15,450 15,100 30,825
2018.03.28 15,400 100 15,400 15,500 15,300 14,395
2018.03.27 15,500 250 15,300 15,700 15,300 11,739
2018.03.26 15,250 150 15,350 15,450 15,200 24,480
2018.03.23 15,400 400 15,450 15,700 15,300 41,873
2018.03.22 15,800 50 15,900 15,900 15,600 32,995
2018.03.21 15,850 50 16,050 16,100 15,750 24,465
2018.03.20 15,900 450 16,300 16,300 15,750 56,505
2018.03.19 16,350 450 15,950 16,550 15,850 41,005
2018.03.16 15,900 150 15,850 15,950 15,700 17,900
2018.03.15 15,750 50 15,850 15,900 15,650 19,796
2018.03.14 15,800 50 15,800 16,050 15,750 15,810
2018.03.13 15,850 200 15,650 15,900 15,500 24,510
2018.03.12 15,650 50 15,650 15,700 15,500 29,582
2018.03.09 15,600 100 15,650 15,650 15,400 30,354
2018.03.08 15,500 150 15,700 15,750 15,350 56,324
2018.03.07 15,900 50 16,000 16,000 15,900 102
2018.03.06 15,950 50 15,900 16,100 15,800 18,915
2018.03.05 15,900 450 16,300 16,350 15,750 33,680
2018.03.02 16,100 150 16,150 16,150 16,050 296
2018.02.28 16,250 150 16,300 16,600 16,150 19,548
2018.02.27 16,400 350 16,700 16,900 16,250 40,063
2018.02.26 16,750 150 16,900 17,100 16,500 35,795
2018.02.23 16,900 400 16,500 17,100 16,500 86,270
2018.02.22 16,500 100 16,450 16,650 16,400 21,650
2018.02.21 16,600 150 16,450 16,800 16,300 52,149
2018.02.20 16,450 50 16,300 16,500 16,200 26,617
2018.02.19 16,400 600 15,850 16,550 15,700 45,300
2018.02.14 15,800 200 15,900 16,100 15,650 36,487
2018.02.13 16,000 250 16,250 16,250 15,700 41,267
2018.02.12 16,250 150 16,600 16,700 16,100 39,362
2018.02.09 16,400 50 16,300 16,600 16,050 55,369
2018.02.08 16,350 300 16,300 16,350 16,000 18,586
2018.02.07 16,050 350 15,950 16,700 15,750 65,555
2018.02.06 15,700 300 15,750 15,900 15,350 48,299
2018.02.05 16,000 150 15,900 16,200 15,850 42,680
2018.02.02 16,150 300 16,450 16,450 15,950 25,036
2018.02.01 16,450 250 16,350 16,500 16,150 16,134
2018.01.31 16,200 150 16,350 16,450 16,000 22,530
2018.01.30 16,350 350 16,500 16,800 16,300 24,699
2018.01.29 16,700 200 16,650 17,150 16,550 103,783
2018.01.26 16,500 550 15,900 16,600 15,900 105,349
2018.01.25 15,950 300 15,650 16,000 15,600 45,410
2018.01.24 15,650 200 15,950 15,950 15,600 40,750
2018.01.23 15,850 500 15,400 15,850 15,300 47,519
2018.01.22 15,350 100 15,450 15,500 15,200 53,169
2018.01.19 15,450 50 15,450 15,500 15,200 35,510
2018.01.18 15,400 400 15,800 15,800 15,350 58,561
2018.01.17 15,800 300 15,650 15,850 15,400 30,612
2018.01.16 15,500 0 15,400 15,600 15,250 37,950
2018.01.15 15,500 150 15,700 15,700 15,250 35,908
2018.01.12 15,650 50 15,800 15,850 15,500 41,319
2018.01.11 15,700 100 15,900 15,900 15,700 25,736
2018.01.10 15,800 150 15,900 15,950 15,500 64,614
2018.01.09 15,950 50 15,900 15,950 15,600 51,756
2018.01.08 15,900 900 16,800 16,800 15,600 149,083
2018.01.05 16,800 350 17,150 17,200 16,600 48,477
2018.01.04 17,150 750 16,550 17,300 16,400 147,281
2018.01.03 16,400 450 16,000 16,450 15,750 57,218
2018.01.02 15,950 150 16,250 16,250 15,800 32,207
2017.12.28 16,100 50 16,050 16,250 15,900 26,027
2017.12.27 16,050 750 16,450 16,450 15,850 77,654
2017.12.26 16,800 50 16,750 17,000 16,500 72,686
2017.12.22 16,750 250 16,500 16,900 16,500 60,213
2017.12.21 16,500 100 16,350 16,700 16,350 88,548
2017.12.20 16,400 100 16,600 16,750 16,300 56,413
2017.12.19 16,500 300 16,850 16,900 16,300 45,655
2017.12.18 16,800 50 16,600 17,000 16,550 47,000
2017.12.15 16,750 500 17,250 17,250 16,650 58,967
2017.12.14 17,250 400 17,800 17,850 17,100 78,154
2017.12.13 17,650 450 17,200 17,650 17,100 77,555
2017.12.12 17,200 200 17,300 17,400 16,850 62,107
2017.12.11 17,400 100 17,500 17,800 17,000 87,141
2017.12.08 17,500 100 17,600 17,900 16,950 181,636
2017.12.07 17,600 1,150 16,400 17,750 16,400 327,514
2017.12.06 16,450 900 15,500 16,550 15,500 110,639
2017.12.05 15,550 50 15,750 15,750 15,400 37,057
2017.12.04 15,600 0 15,600 15,700 15,400 25,015
2017.12.01 15,600 50 15,750 15,850 15,450 21,300
2017.11.30 15,400 100 15,500 15,600 15,250 8,435
2017.11.29 15,500 400 15,800 15,950 15,500 32,110
2017.11.28 15,900 100 15,950 15,950 15,650 25,840
2017.11.27 15,800 250 16,050 16,200 15,600 31,207
2017.11.24 16,050 100 16,200 16,250 16,000 26,618
2017.11.23 16,150 50 16,150 16,300 16,000 32,687
2017.11.22 16,100 400 15,800 16,250 15,600 39,712
2017.11.21 15,700 600 16,100 16,300 15,600 83,422
2017.11.20 16,300 0 16,450 16,450 15,900 52,782
2017.11.17 16,300 50 16,450 16,500 16,200 27,544
2017.11.16 16,350 250 16,600 16,800 16,250 45,380
2017.11.15 16,600 600 16,300 16,700 16,000 122,642
2017.11.13 15,100 100 14,950 15,100 14,900 20,248
2017.11.10 15,000 0 14,900 15,100 14,900 24,412
2017.11.07 14,950 100 15,050 15,150 14,750 33,735
2017.11.06 15,050 50 15,050 15,250 14,800 33,789
2017.11.03 15,000 200 15,250 15,300 14,800 57,523
2017.11.02 15,200 50 15,250 15,400 15,050 25,660
2017.11.01 15,250 250 15,600 15,600 15,200 25,081
2017.10.31 15,500 150 15,250 15,500 15,200 29,915
2017.10.26 15,450 100 15,600 15,750 15,400 28,912
2017.10.25 15,550 300 15,200 15,550 15,150 35,719
2017.10.24 15,250 50 15,150 15,300 14,950 40,571
2017.10.23 15,300 100 15,400 15,550 15,050 30,812
2017.10.20 15,400 300 14,900 15,450 14,850 30,763
2017.10.19 15,100 0 15,100 15,100 14,950 9,210
2017.10.16 15,150 350 15,100 15,200 14,800 28,930
2017.10.13 14,800 400 15,050 15,300 14,750 34,757
2017.10.12 15,200 50 15,250 15,350 15,100 9,281
2017.10.11 15,250 0 15,500 15,500 15,100 19,916
2017.10.10 15,250 50 15,300 15,550 15,000 24,998
2017.09.29 15,200 100 15,050 15,250 15,050 15,395
2017.09.26 14,850 150 14,650 15,000 14,400 20,349
2017.09.25 14,700 700 15,100 15,500 14,150 58,473
2017.09.22 15,400 400 15,750 15,850 15,300 28,834
2017.09.21 15,800 50 15,950 15,950 15,600 20,254
2017.09.20 15,850 150 16,000 16,100 15,750 18,501
2017.09.19 16,000 650 15,350 16,150 15,100 66,262
2017.09.18 15,350 50 15,350 15,450 15,000 23,227
2017.09.14 15,250 600 14,700 15,350 14,500 32,745
2017.09.12 14,600 100 14,750 14,750 14,400 29,916
2017.09.11 14,700 450 15,300 15,350 14,350 69,619
2017.09.08 15,150 300 15,450 15,450 15,050 37,999
2017.09.07 15,450 150 15,200 15,550 15,200 69,990
2017.09.06 15,600 100 15,900 15,900 15,400 23,335
2017.09.05 15,700 300 15,950 16,150 15,400 44,421
2017.09.04 16,000 200 15,650 16,150 15,650 23,594
2017.09.01 16,200 50 16,250 16,300 16,050 20,127
2017.08.29 16,150 250 16,250 16,400 16,050 24,418
2017.08.28 16,400 0 16,350 16,450 16,200 14,459
2017.08.25 16,400 100 16,300 16,400 16,200 10,385
2017.08.24 16,300 300 15,950 16,300 15,900 24,374
2017.08.23 16,000 100 16,250 16,250 15,900 22,582
2017.08.18 16,200 50 16,050 16,300 16,000 18,180
2017.08.17 16,150 0 16,300 16,300 16,000 24,728
2017.08.16 16,150 300 16,600 16,650 16,000 33,219
2017.08.11 16,150 150 16,100 16,400 15,900 35,899
2017.08.10 16,300 100 16,300 16,400 16,100 15,503
2017.08.09 16,200 150 16,300 16,450 16,150 14,313
2017.08.08 16,350 50 16,400 16,450 16,150 8,419
2017.08.07 16,400 400 15,900 16,550 15,850 36,951
2017.08.04 16,000 300 16,550 16,550 15,850 67,264
2017.08.03 16,300 550 16,850 16,950 16,200 78,489
2017.07.31 16,850 200 17,050 17,050 16,650 23,641
2017.07.28 17,050 200 17,200 17,250 16,850 30,836
2017.07.27 17,250 250 17,500 17,600 17,000 22,533
2017.07.26 17,500 150 17,700 17,800 17,200 30,622
2017.07.25 17,650 300 17,400 17,750 17,200 32,665
2017.07.24 17,350 100 17,250 17,450 16,800 35,753
2017.07.19 16,850 200 16,900 16,900 16,400 36,225
2017.07.18 16,650 150 16,500 16,900 16,400 32,495
2017.07.17 16,500 350 16,700 16,750 16,300 78,181
2017.07.14 16,850 400 17,250 17,250 16,700 70,660
2017.07.13 17,250 800 17,950 18,050 17,000 203,742
2017.07.12 18,050 350 17,700 18,350 17,700 61,487
2017.07.07 18,250 500 18,600 18,700 18,150 89,088
2017.07.06 18,750 350 19,050 19,250 18,550 71,108
2017.07.05 19,100 750 19,950 19,950 18,900 138,713
2017.07.04 19,850 450 20,400 20,400 19,700 77,828
2017.07.03 20,300 200 20,450 21,100 19,850 188,461
2017.06.30 20,100 600 19,300 20,200 19,100 120,715
2017.06.29 19,500 300 19,300 19,550 19,050 57,216
2017.06.27 19,550 400 20,050 20,100 19,450 96,867
2017.06.26 19,950 1,100 19,050 20,100 19,050 275,361
2017.06.23 18,850 450 19,250 19,250 18,600 66,694
2017.06.22 19,300 300 19,200 19,550 19,100 56,352
2017.06.21 19,100 500 19,600 19,650 19,000 29,560
2017.06.20 19,600 450 19,250 19,700 18,850 178,596
2017.06.16 17,650 250 17,400 17,650 17,400 20,298
2017.06.15 17,400 150 17,400 17,700 17,200 50,395
2017.06.14 17,550 50 17,600 17,600 17,400 20,476
2017.06.13 17,600 400 17,300 17,600 17,200 46,880
2017.06.12 17,200 0 17,300 17,300 17,050 30,894
2017.06.07 17,500 300 17,450 17,500 17,200 20,391
2017.06.05 17,200 150 17,350 17,500 17,150 18,938
2017.06.02 17,350 50 17,300 17,550 17,300 23,888
2017.06.01 17,400 50 17,450 17,500 17,150 37,630
2017.05.31 17,350 100 17,600 17,600 17,050 55,422
2017.05.30 17,450 250 17,200 17,450 17,150 19,502
2017.05.29 17,200 300 17,750 17,750 17,100 38,723
2017.05.26 17,500 50 17,500 17,650 17,350 18,887
2017.05.23 17,950 150 17,950 18,250 17,650 33,240
2017.05.22 18,100 250 18,350 18,350 17,900 30,687
2017.05.19 18,350 50 18,400 18,600 18,300 20,633
2017.05.18 18,400 0 18,350 18,450 17,850 59,725
2017.05.17 18,400 50 18,300 18,850 18,150 91,604
2017.05.16 18,450 100 18,450 18,550 18,200 56,025
2017.05.11 17,550 100 17,450 17,700 17,400 51,349
2017.05.10 17,450 250 17,600 17,900 17,350 93,380
2017.05.08 17,700 150 17,900 17,900 17,450 37,636
2017.05.04 17,850 50 17,900 18,100 17,650 29,751
2017.05.02 17,800 450 18,050 18,200 17,750 31,564
2017.04.28 18,250 150 18,400 18,400 18,100 28,605
2017.04.26 18,500 200 18,350 18,500 18,350 4,734
2017.04.25 18,300 50 18,300 18,600 18,100 34,262
2017.04.24 18,350 550 17,950 18,400 17,700 62,252
2017.04.21 17,800 150 17,900 18,000 17,400 28,781
2017.04.20 17,650 250 17,800 18,100 17,650 29,888
2017.04.19 17,900 150 18,100 18,100 17,800 13,386
2017.04.18 18,050 50 17,900 18,100 17,750 36,194
2017.04.17 18,000 100 18,300 18,300 17,900 23,903
2017.04.13 18,000 600 17,350 18,200 17,250 111,446
2017.04.12 17,400 50 17,350 17,650 17,000 44,465
2017.04.11 17,350 350 17,000 17,350 16,850 70,152
2017.04.10 17,000 250 17,050 17,250 16,950 56,290
2017.04.07 17,250 150 16,750 17,450 16,750 66,285
2017.04.04 16,700 1,050 16,150 17,700 16,050 178,354
2017.04.03 15,650 400 16,050 16,050 15,600 52,525
2017.03.31 16,050 100 16,150 16,150 15,900 32,793
2017.03.30 16,150 150 16,400 16,400 15,900 27,366
2017.03.28 16,300 300 15,900 16,350 15,900 15,648
2017.03.27 16,000 450 16,350 16,550 16,000 18,275
2017.03.23 16,400 700 15,100 16,400 14,900 193,959
2017.03.22 15,700 600 16,400 16,400 15,450 87,712
2017.03.21 16,300 500 16,700 16,800 16,250 64,641
2017.03.20 16,800 100 16,900 17,000 16,700 18,344
2017.03.17 16,900 50 16,900 16,900 16,600 22,913
2017.03.16 16,850 150 16,800 16,950 16,600 27,694
2017.03.15 16,700 550 17,200 17,200 16,650 35,622
2017.03.14 17,250 400 16,950 17,300 16,800 29,610
2017.03.13 16,850 400 17,250 17,400 16,800 35,565
2017.03.10 17,250 350 17,100 17,300 16,750 24,456
2017.03.09 16,900 50 17,000 17,250 16,850 19,749
2017.03.08 16,950 0 16,700 17,000 16,700 13,620
2017.03.07 16,950 100 17,050 17,150 16,800 28,211
2017.03.06 17,050 100 16,700 17,200 16,600 39,432
2017.03.03 16,950 300 17,500 17,500 16,700 29,259
2017.03.02 17,250 450 17,950 17,950 17,250 47,685
2017.02.28 17,700 200 17,650 17,900 17,150 39,988
2017.02.27 17,500 250 17,800 17,900 17,300 36,460
2017.02.24 17,750 300 17,950 18,250 17,700 33,007
2017.02.23 18,050 50 18,100 18,250 17,500 78,598
2017.02.22 18,000 600 18,650 18,900 18,000 33,253
2017.02.21 18,600 100 18,550 18,650 18,200 46,506
2017.02.20 18,500 150 18,650 18,750 18,250 27,852
2017.02.17 18,650 50 18,850 18,850 18,450 23,472
2017.02.16 18,700 300 18,300 18,800 18,300 35,854
2017.02.15 18,400 200 18,700 18,800 18,250 34,009
2017.02.14 18,600 500 19,000 19,000 18,350 61,065
2017.02.13 19,100 150 18,900 19,100 18,550 61,477
2017.02.10 18,950 0 19,100 19,150 18,550 86,674
2017.02.09 18,950 1,250 17,700 19,100 17,600 154,124
2017.02.08 17,700 300 17,250 17,850 17,250 45,092
2017.02.07 17,400 600 17,100 17,500 16,600 67,073
2017.02.06 16,800 250 16,300 16,900 15,700 110,060
2017.02.03 16,550 350 16,800 17,050 16,300 61,105
2017.02.02 16,900 100 17,000 17,100 16,750 47,048
2017.01.31 17,150 300 17,600 17,600 16,800 63,342
2017.01.26 17,450 0 17,450 17,850 17,000 56,044
2017.01.25 17,450 300 17,600 17,900 17,050 61,486
2017.01.24 17,750 0 18,100 18,150 17,550 47,318
2017.01.23 17,750 350 18,100 18,600 17,600 128,155
2017.01.20 18,100 600 17,650 18,150 17,500 53,755
2017.01.19 17,500 200 17,900 18,250 17,500 104,315
2017.01.18 17,700 250 17,200 17,750 17,200 34,294
2017.01.17 17,450 450 17,950 18,150 17,250 86,465
2017.01.16 18,050 50 18,250 18,250 17,950 1,896
2017.01.13 18,100 250 17,900 18,350 17,900 39,989
2017.01.12 17,850 550 18,450 18,500 17,850 57,509
2017.01.11 18,400 150 18,550 18,550 18,050 54,020
2017.01.10 18,250 300 18,550 18,550 17,900 65,991
2017.01.09 18,550 350 18,650 19,200 18,250 123,981
2017.01.06 18,900 650 18,350 18,950 18,050 103,983
2017.01.05 18,250 50 18,300 18,450 18,000 41,868
2017.01.04 18,300 50 18,500 18,600 18,250 44,521
2017.01.03 18,350 700 17,650 18,450 17,600 78,959
2017.01.02 17,800 300 18,000 18,000 17,800 2,367
2016.12.29 18,100 600 17,150 18,200 17,150 71,037
2016.12.28 17,500 400 17,600 17,600 17,150 95,169
2016.12.27 17,900 300 17,700 18,350 17,400 151,788
2016.12.26 17,600 50 17,850 17,900 17,500 68,323
2016.12.23 17,650 550 18,250 18,300 17,550 132,712
2016.12.22 18,200 150 18,450 18,600 18,200 51,479
2016.12.21 18,350 150 18,500 18,600 18,000 60,100
2016.12.20 18,500 200 18,300 18,500 18,050 40,250
2016.12.19 18,300 250 18,500 19,050 18,100 96,637
2016.12.16 18,550 450 19,000 19,200 18,500 88,990
2016.12.15 19,000 1,100 17,750 19,050 17,600 231,189
2016.12.14 17,900 350 17,800 18,000 17,550 76,942
2016.12.13 17,550 100 17,450 17,850 17,200 96,581
2016.12.12 17,650 100 17,750 17,950 17,300 83,153
2016.12.09 17,550 950 16,850 17,750 16,600 121,101
2016.12.08 16,600 350 16,400 16,800 16,300 70,353
2016.12.07 16,250 500 16,700 16,850 16,250 77,699
2016.12.06 16,750 500 16,350 17,300 16,350 133,387
2016.12.05 16,250 1,150 17,250 17,450 16,200 180,768
2016.12.02 17,400 400 17,700 18,150 17,050 94,790
2016.12.01 17,800 200 18,150 18,150 17,700 50,033
2016.11.30 18,000 700 17,250 18,300 17,200 113,270
2016.11.29 17,300 300 17,000 17,750 17,000 112,692
2016.11.28 17,000 200 17,000 17,500 16,850 82,702
2016.11.25 17,200 100 16,950 17,600 16,900 183,866
2016.11.24 17,300 1,200 18,750 18,900 17,150 241,715
2016.11.23 18,500 1,750 20,250 20,400 17,900 574,899
2016.11.21 20,450 950 21,400 21,400 20,400 66,969
2016.11.18 21,400 500 21,800 22,000 21,350 19,648
2016.11.17 21,900 150 22,000 22,300 21,100 62,343
2016.11.16 22,050 450 22,600 22,800 21,750 46,122
2016.11.15 22,500 800 21,950 22,750 21,350 80,754
2016.11.14 21,700 900 22,200 22,350 20,400 154,126
2016.11.11 22,600 100 22,450 22,650 22,000 32,431
2016.11.10 22,700 300 22,550 23,150 22,400 39,788
2016.11.09 22,400 1,000 23,250 23,400 20,900 114,995
2016.11.08 23,400 100 23,150 23,650 22,950 29,328
2016.11.07 23,300 600 23,800 24,100 23,300 36,913
2016.11.04 23,900 750 24,350 24,650 23,500 51,924
2016.11.03 24,650 150 24,350 25,250 24,150 53,124
2016.11.02 24,800 700 23,700 25,500 23,400 135,682
2016.11.01 24,100 700 22,950 24,100 22,950 33,481
2016.10.31 23,400 600 23,900 23,950 22,900 34,226
2016.10.28 24,000 0 24,200 24,550 23,900 17,792
2016.10.27 24,000 350 23,700 24,500 23,650 27,284
2016.10.26 23,650 200 23,700 23,900 22,600 60,772
2016.10.25 23,850 900 25,000 25,000 23,600 55,754
2016.10.24 24,750 700 24,050 25,200 23,800 50,106
2016.10.21 24,050 50 24,100 24,400 23,850 20,368
2016.10.20 24,100 50 23,900 24,450 23,800 30,824
2016.10.19 24,050 950 25,150 25,150 23,950 45,296
2016.10.18 25,000 100 25,000 25,400 24,500 23,284
2016.10.17 24,900 250 24,550 24,900 23,800 31,362
2016.10.14 24,650 250 24,400 24,800 24,300 22,109
2016.10.13 24,400 600 25,050 25,200 24,400 33,505
2016.10.12 25,000 650 25,300 25,650 24,650 57,969
2016.10.11 25,650 300 25,950 26,550 25,500 31,430
2016.10.10 25,950 100 26,150 26,200 25,700 36,941
2016.10.07 26,050 550 26,650 26,800 25,650 61,848
2016.10.06 26,600 300 26,950 27,050 26,050 53,628
2016.10.05 26,900 1,250 25,450 27,050 25,450 86,634
2016.10.04 25,650 500 26,150 26,300 25,450 61,208
2016.09.30 26,150 950 26,800 27,200 25,100 156,744
2016.09.29 27,100 600 28,000 28,000 26,800 87,732
2016.09.28 27,700 450 27,200 28,050 26,600 86,182
2016.09.27 27,250 250 27,000 27,450 26,550 55,843
2016.09.26 27,000 200 27,200 27,500 26,550 81,533
2016.09.23 27,200 1,150 26,350 27,400 26,250 121,349
2016.09.22 26,050 50 26,350 26,800 25,650 98,807
2016.09.21 26,100 1,000 25,000 26,200 24,700 125,962
2016.09.20 25,100 1,000 24,100 25,150 24,000 79,649
2016.09.19 24,100 50 23,600 24,250 23,550 53,023
2016.09.13 24,150 950 23,200 24,600 23,050 90,388
2016.09.12 23,200 200 23,400 23,700 22,900 65,357
2016.09.09 23,400 250 22,900 23,700 22,250 67,165
2016.09.08 23,150 700 23,650 23,850 22,600 151,517
2016.09.07 23,850 750 24,800 25,000 23,750 73,160
2016.09.06 24,600 300 24,900 25,900 23,800 118,831
2016.09.05 25,350 150 25,300 25,800 25,150 20,394
2016.09.02 25,500 700 26,200 26,750 25,200 115,787
2016.09.01 26,200 2,900 24,050 26,600 23,350 248,027
2016.08.31 23,300 900 24,200 24,450 22,850 205,380
2016.08.30 24,200 600 24,950 25,400 23,800 75,363
2016.08.29 24,800 1,300 25,800 26,300 24,700 88,467
2016.08.26 26,100 0 26,100 26,100 25,400 47,527
2016.08.25 26,100 700 26,550 27,050 25,650 58,346
2016.08.24 26,800 400 26,300 27,350 25,750 76,321
2016.08.23 26,000 250 25,950 26,300 25,750 7,678
2016.08.22 25,750 450 26,250 26,350 25,500 41,895
2016.08.19 26,900 50 26,850 27,150 26,450 5,381
2016.08.18 26,850 1,300 28,150 28,750 26,550 120,212
2016.08.17 28,150 450 27,700 28,800 27,250 164,895
2016.08.16 27,700 2,150 26,050 27,800 25,500 228,275
2016.08.12 25,550 300 25,300 26,200 24,900 251,545
2016.08.11 25,250 850 26,200 26,300 24,300 242,266
2016.08.10 26,100 1,000 27,400 27,400 25,600 128,876
2016.08.09 27,100 500 27,700 28,050 26,000 119,959
2016.08.08 27,600 400 27,950 28,000 26,500 64,773
2016.08.05 28,000 950 29,400 29,450 26,500 177,672
2016.08.04 28,950 1,250 27,750 29,050 27,750 102,666
2016.08.03 27,700 1,100 28,700 29,100 27,400 127,292
2016.08.02 28,800 550 29,650 29,650 28,500 58,978
2016.08.01 29,350 200 29,050 30,200 28,250 127,307
2016.07.29 29,150 400 29,650 30,250 29,000 114,210
2016.07.28 29,550 1,750 28,050 29,600 27,850 217,238
2016.07.27 27,800 400 28,700 28,850 27,450 143,508
2016.07.26 28,200 1,500 26,950 28,650 26,550 337,044
2016.07.25 26,700 400 26,300 27,250 26,000 272,172
2016.07.22 26,300 100 26,200 27,100 25,600 170,460
2016.07.21 26,200 1,750 27,950 28,000 26,200 141,914
2016.07.20 27,950 50 27,700 28,300 27,000 149,332
2016.07.19 28,000 950 27,200 28,000 26,050 164,653
2016.07.18 27,050 500 27,550 28,150 27,000 133,587
2016.07.15 27,550 200 26,800 28,700 26,800 169,119
2016.07.14 27,350 550 27,900 29,000 26,050 411,957
2016.07.13 27,900 3,800 24,350 27,900 23,350 539,772
2016.07.12 24,100 1,400 25,500 25,800 23,100 486,762
2016.07.11 25,500 300 25,300 26,400 25,050 191,328
2016.07.08 25,800 1,100 25,000 26,350 24,700 339,791
2016.07.06 22,900 100 23,300 24,500 22,200 293,946
2016.07.05 22,800 1,750 21,050 22,800 21,000 359,636
2016.07.04 21,050 650 20,400 21,700 19,850 301,161
2016.07.01 20,400 1,600 19,100 20,600 18,950 473,013
2016.06.30 18,800 100 18,900 19,000 18,500 186,700
2016.06.29 18,700 100 18,750 20,150 18,250 631,842
2016.06.28 18,800 1,150 17,850 19,200 17,650 509,305
2016.06.27 17,650 700 16,600 17,650 16,500 193,259
2016.06.24 16,950 350 17,300 17,500 15,750 231,799
2016.06.23 17,300 300 17,000 17,600 16,550 95,558
2016.06.22 17,000 300 17,250 17,500 16,850 69,859
2016.06.21 17,300 900 16,600 17,450 16,400 243,256
2016.06.20 16,400 150 16,550 16,550 16,250 41,894
2016.06.17 16,550 350 16,100 16,550 16,000 52,099
2016.06.16 16,200 300 16,500 16,700 16,100 43,661
2016.06.15 16,500 650 15,650 16,650 15,650 76,094
2016.06.14 15,850 400 16,050 16,250 15,600 76,891
2016.06.13 16,250 50 16,100 16,650 15,900 75,086
2016.06.10 16,300 300 16,000 18,000 16,000 662,283
2016.06.09 16,000 50 15,950 16,600 15,800 117,415
2016.06.08 15,950 0 15,800 16,250 15,700 52,446
2016.06.07 15,950 450 16,400 16,400 15,750 58,174
2016.06.03 16,400 400 16,500 16,750 16,200 120,237
2016.06.02 16,000 250 16,050 16,200 15,700 65,363
2016.06.01 16,250 450 15,800 16,650 15,500 97,674
2016.05.31 15,800 50 15,650 16,250 15,550 91,427
2016.05.30 15,750 950 14,750 15,750 14,700 129,006
2016.05.27 14,800 200 15,000 15,200 14,600 43,056
2016.05.26 15,000 150 15,300 15,950 15,000 47,306
2016.05.25 15,150 300 14,750 15,300 14,600 47,973
2016.05.24 14,850 250 15,100 15,300 14,700 48,974
2016.05.23 15,100 250 14,700 15,350 14,600 49,405
2016.05.20 14,850 500 15,350 15,800 14,700 81,134
2016.05.19 15,350 600 14,750 15,400 14,750 51,037
2016.05.18 14,750 250 14,950 15,050 14,500 52,718
2016.05.17 15,000 200 15,100 15,200 14,950 34,293
2016.05.16 15,200 400 15,650 15,650 15,000 60,736
2016.05.13 15,600 150 15,450 15,950 15,250 106,307
2016.05.12 15,450 350 15,100 15,500 14,700 136,485
2016.05.11 15,100 1,350 13,700 16,000 13,700 541,278
2016.05.10 13,750 50 13,700 13,850 13,600 16,661
2016.05.09 13,700 150 13,550 13,700 13,000 61,681
2016.05.04 13,550 100 13,350 13,650 13,300 25,479
2016.05.03 13,450 50 13,500 13,600 13,300 34,108
2016.05.02 13,500 200 13,700 13,750 13,500 20,819
2016.04.29 13,700 50 13,650 13,750 13,450 22,577
2016.04.28 13,650 350 14,100 14,200 13,550 70,278
2016.04.27 14,000 100 13,900 14,150 13,700 46,789
2016.04.26 13,900 200 13,700 13,900 13,500 44,695
2016.04.25 13,700 350 13,950 14,000 13,600 52,944
2016.04.22 14,050 50 14,250 14,250 13,700 78,325
2016.04.21 14,100 150 14,250 14,400 14,100 48,537
2016.04.20 14,250 50 14,300 14,450 14,200 23,551
2016.04.19 14,300 250 14,600 14,650 14,100 54,805
2016.04.18 14,550 100 14,300 14,550 14,300 26,780
2016.04.15 14,450 100 14,400 14,550 14,250 63,957
2016.04.14 14,350 0 14,400 14,550 14,100 45,583
2016.04.12 14,350 550 14,950 15,000 14,300 92,195
2016.04.11 14,900 550 14,350 15,250 14,350 134,064
2016.04.08 14,350 50 14,300 14,600 14,100 65,730
2016.04.07 14,300 550 14,900 14,900 13,800 169,150
2016.04.06 14,850 100 14,900 15,000 14,600 59,937
2016.04.05 14,750 150 14,850 15,200 14,750 96,207
2016.04.04 14,900 100 15,150 15,350 14,750 66,599
2016.04.01 15,000 350 14,700 15,150 14,650 98,331
2016.03.31 14,650 100 14,900 14,900 14,450 48,588
2016.03.30 14,750 150 15,100 15,100 14,300 116,776
2016.03.29 14,900 650 14,400 14,950 14,350 72,866
2016.03.28 14,250 400 13,850 14,350 13,800 44,953
2016.03.25 13,850 550 14,200 14,500 13,800 63,187
2016.03.24 14,400 850 13,600 14,450 13,600 116,347
2016.03.23 13,550 350 13,900 14,000 13,450 119,381
2016.03.22 13,900 100 13,900 14,300 13,750 81,301
2016.03.21 14,000 200 14,250 14,450 13,900 40,024
2016.03.18 14,200 500 14,700 14,800 14,100 69,477
2016.03.17 14,700 50 14,500 14,850 14,450 43,856
2016.03.16 14,650 500 15,200 15,200 14,550 94,591
2016.03.15 15,150 350 14,850 15,200 14,700 57,723
2016.03.14 14,800 150 14,650 14,850 14,600 28,374
2016.03.11 14,650 550 15,150 15,300 14,450 127,073
2016.03.10 15,200 50 15,250 15,450 15,050 55,863
2016.03.09 15,250 150 15,350 15,550 14,950 111,395
2016.03.08 15,400 150 15,400 15,650 15,000 58,435
2016.03.07 15,250 500 14,750 15,400 14,700 160,865
2016.03.04 14,750 50 14,800 15,000 14,700 34,845
2016.03.03 14,800 100 14,700 15,000 14,550 92,849
2016.03.02 14,900 200 14,750 15,200 14,600 114,374
2016.02.29 14,700 200 15,200 15,650 14,400 219,487
2016.02.26 14,900 800 14,250 14,950 14,250 275,487
2016.02.25 14,100 100 14,000 14,300 13,850 80,235
2016.02.24 14,000 300 13,650 14,150 13,500 76,967
2016.02.23 13,700 400 14,450 14,800 13,500 298,323
2016.02.22 14,100 300 13,800 14,100 13,600 103,810
2016.02.19 13,800 150 13,650 14,500 13,500 195,436
2016.02.18 13,650 550 13,300 13,700 13,000 111,851
2016.02.17 13,100 350 13,400 13,500 12,900 59,505
2016.02.16 13,450 50 13,400 13,500 13,100 75,954
2016.02.15 13,400 150 13,250 13,600 12,800 112,647
2016.02.12 13,250 200 12,750 13,900 12,050 194,111
2016.02.11 13,050 850 13,500 13,500 12,700 166,731
2016.02.05 13,900 300 14,050 14,200 13,650 77,624
2016.02.04 14,200 250 14,200 14,300 13,650 131,572
2016.02.03 13,400 150 13,200 13,400 13,100 46,496
2016.02.02 13,250 300 13,000 13,950 12,800 271,398
2016.02.01 12,950 50 13,050 13,200 12,600 121,401
2016.01.29 13,000 400 12,750 14,150 12,750 557,017
2016.01.28 12,600 250 12,650 12,800 12,450 92,088
2016.01.27 12,850 750 12,200 12,850 12,150 118,756
2016.01.26 12,100 300 12,350 12,500 12,050 39,968
2016.01.25 12,400 350 12,250 12,450 11,900 91,814
2016.01.22 12,050 800 11,350 12,450 11,300 158,241
2016.01.21 11,250 50 11,200 11,700 11,200 32,860
2016.01.20 11,300 300 11,550 11,700 11,250 64,813
2016.01.19 11,600 200 11,900 12,050 11,600 28,463
2016.01.18 11,950 0 11,750 12,100 11,750 3,964
2016.01.15 11,950 100 12,100 12,350 11,900 139,990
2016.01.14 12,050 150 11,900 12,100 11,650 49,532
2016.01.13 12,200 350 11,850 12,450 11,700 108,796
2016.01.12 11,850 400 11,450 11,900 11,450 55,467
2016.01.11 11,450 100 11,350 11,700 11,350 35,759
2016.01.08 11,350 200 11,250 11,550 11,200 59,234
2016.01.07 11,550 400 11,800 11,950 11,350 45,442
2016.01.06 11,950 350 11,600 11,950 11,450 54,211
2016.01.05 11,600 100 11,100 11,700 11,000 78,652
2016.01.04 11,500 550 12,100 12,100 11,500 100,787
2015.12.30 12,050 50 12,100 12,200 11,900 65,995
2015.12.29 12,000 550 12,200 12,250 11,800 144,437
2015.12.28 12,550 300 12,300 12,700 12,250 179,107
2015.12.24 12,250 50 12,250 12,550 12,150 130,504
2015.12.23 12,150 0 12,250 12,250 12,100 10,770
2015.12.22 12,150 450 12,650 12,650 12,150 200,306
2015.12.21 12,600 350 12,100 12,650 12,100 229,525
2015.12.18 12,250 200 12,200 12,400 12,100 181,074
2015.12.17 12,450 300 12,250 12,450 12,000 248,760
2015.12.16 12,150 250 12,000 12,600 11,850 445,199
2015.12.15 11,900 100 12,200 12,350 11,650 365,305
2015.12.14 11,800 450 12,050 12,300 11,550 420,520
2015.12.11 12,250 450 13,000 13,200 12,100 719,267
2015.12.10 12,700 1,950 16,750 17,250 12,450 3,216,290
2015.12.09 14,650 3,350 11,400 14,650 11,050 2,879,388
2015.12.08 11,300 350 11,150 11,300 11,000 46,561
2015.12.07 10,950 150 11,200 11,500 10,800 56,145
2015.12.04 11,100 100 11,150 11,250 11,100 32,346
2015.12.03 11,200 600 10,600 11,300 10,550 132,664
2015.12.02 10,600 250 10,400 10,700 10,350 39,291
2015.12.01 10,350 50 10,300 10,450 10,250 16,172
2015.11.30 10,300 50 10,250 10,300 10,200 13,164
2015.11.27 10,250 0 10,250 10,300 10,200 4,291
2015.11.26 10,250 100 10,350 10,450 10,200 47,849
2015.11.25 10,350 150 10,550 10,550 10,250 31,413
2015.11.24 10,500 0 10,500 10,550 10,350 20,883
2015.11.23 10,500 50 10,450 10,550 10,350 31,784
2015.11.20 10,450 150 10,400 10,450 10,300 15,733
2015.11.19 10,300 200 10,100 10,450 9,950 51,429
2015.11.18 10,100 200 10,250 10,400 10,100 15,855
2015.11.17 10,300 150 10,250 10,400 10,250 18,860
2015.11.16 10,150 300 10,250 10,450 10,150 18,756
2015.11.13 10,450 0 10,400 10,450 10,250 13,569
2015.11.12 10,450 50 10,550 10,550 10,350 12,265
2015.11.11 10,500 100 10,400 10,500 10,400 7,951
2015.11.10 10,400 100 10,400 10,500 10,250 25,380
2015.11.09 10,500 50 10,550 10,650 10,400 18,225
2015.11.06 10,550 100 10,600 10,750 10,500 12,964
2015.11.05 10,650 0 10,650 10,700 10,500 16,399
2015.11.04 10,650 150 10,500 10,750 10,450 14,581
2015.11.03 10,500 50 10,450 10,700 10,450 16,629
2015.11.02 10,450 100 10,450 10,600 10,450 17,363
2015.10.30 10,550 100 10,650 10,700 10,400 32,736
2015.10.29 10,650 100 10,750 10,750 10,650 4,173
2015.10.28 10,750 0 10,800 10,850 10,600 12,563
2015.10.27 10,750 100 10,550 10,750 10,550 10,839
2015.10.26 10,650 100 10,450 10,700 10,450 19,209
2015.10.23 10,550 0 10,550 10,650 10,400 15,345
2015.10.22 10,550 100 10,600 10,700 10,500 19,394
2015.10.21 10,650 150 10,500 10,650 10,450 19,002
2015.10.20 10,500 0 10,500 10,500 10,400 25,479
2015.10.19 10,500 0 10,500 10,500 10,350 16,044
2015.10.16 10,500 150 10,650 10,650 10,350 31,402
2015.10.15 10,650 200 10,400 10,650 10,400 10,709
2015.10.14 10,450 100 10,500 10,650 10,400 42,221
2015.10.13 10,550 300 10,850 10,850 10,550 19,500
2015.10.12 10,850 450 10,400 10,850 10,400 48,334
2015.10.08 10,400 50 10,450 10,550 10,400 13,143
2015.10.07 10,450 50 10,350 10,450 10,350 26,858
2015.10.06 10,400 100 10,350 10,500 10,350 19,500
2015.10.05 10,300 200 10,450 10,600 10,300 24,775
2015.10.02 10,500 50 10,500 10,650 10,400 40,052
2015.10.01 10,550 150 10,400 10,600 10,350 22,205
2015.09.30 10,400 100 10,350 10,500 10,300 11,524
2015.09.25 10,500 100 10,400 10,600 10,300 8,141
2015.09.24 10,400 0 10,350 10,600 10,300 4,288
2015.09.23 10,400 150 10,550 10,600 10,350 8,101
2015.09.22 10,550 0 10,650 10,750 10,500 17,987
2015.09.21 10,550 100 10,450 10,650 10,250 14,979
2015.09.18 10,450 50 10,400 10,450 10,300 17,344
2015.09.17 10,400 150 10,350 10,400 10,250 13,941
2015.09.16 10,250 0 10,300 10,350 10,250 7,594
2015.09.15 10,250 0 10,150 10,300 10,100 10,507
2015.09.14 10,250 0 10,300 10,350 10,200 9,072
2015.09.11 10,250 150 10,100 10,400 10,050 29,142
2015.09.10 10,100 150 10,250 10,250 10,000 8,648
2015.09.09 10,250 250 10,100 10,300 9,990 20,725
2015.09.08 10,000 0 10,000 10,150 9,940 12,387
2015.09.07 10,000 40 9,930 10,200 9,900 6,568
2015.09.04 9,960 140 10,150 10,200 9,940 22,395
2015.09.03 10,100 0 10,100 10,250 10,100 7,586
2015.09.02 10,100 50 10,050 10,200 9,960 25,886
2015.09.01 10,150 100 10,350 10,400 10,050 13,366
2015.08.31 10,250 100 10,350 10,450 10,150 15,736
2015.08.28 10,350 350 10,150 10,350 10,100 24,542
2015.08.27 10,000 50 10,200 10,200 9,960 57,503
2015.08.26 10,050 320 9,800 10,050 9,710 40,911
2015.08.25 9,730 10 9,720 9,910 9,500 75,371
2015.08.24 9,720 280 9,850 10,100 9,590 84,468
2015.08.21 10,000 500 10,250 10,500 9,970 104,870
2015.08.20 10,500 100 10,300 10,650 10,300 26,678
2015.08.19 10,400 150 10,600 10,650 10,300 77,295
2015.08.18 10,550 500 10,950 11,050 10,550 124,995
2015.08.17 11,050 0 11,050 11,150 11,000 14,422
2015.08.13 11,050 50 11,100 11,200 10,950 27,161
2015.08.12 11,100 0 11,000 11,200 10,950 31,273
2015.08.11 11,100 0 11,250 11,250 11,000 44,122
2015.08.10 11,100 100 11,200 11,400 11,100 25,798
2015.08.07 11,200 50 11,150 11,750 11,100 52,042
2015.08.06 11,250 50 11,200 11,300 11,100 19,654
2015.08.05 11,300 0 11,300 11,400 11,100 41,494
2015.08.04 11,300 100 11,150 11,350 11,150 48,245
2015.08.03 11,200 50 11,150 11,250 11,050 23,880
2015.07.31 11,150 200 10,950 11,150 10,900 57,886
2015.07.30 10,950 150 11,100 11,250 10,950 49,864
2015.07.29 11,100 50 11,200 11,300 11,100 26,302
2015.07.28 11,150 100 11,250 11,250 10,900 34,743
2015.07.27 11,250 150 11,000 11,250 10,850 58,447
2015.07.24 11,100 50 11,100 11,200 11,050 41,375
2015.07.23 11,150 150 11,250 11,300 11,100 40,908
2015.07.22 11,300 100 11,200 11,350 11,100 36,028
2015.07.21 11,200 100 11,250 11,450 11,150 38,268
2015.07.20 11,300 150 11,150 11,450 11,100 43,320
2015.07.17 11,150 200 11,350 11,450 11,100 66,238
2015.07.16 11,350 100 11,900 12,150 11,200 212,855
2015.07.15 11,450 150 11,650 11,650 11,450 20,173
2015.07.14 11,600 0 11,600 11,700 11,250 89,955
2015.07.13 11,600 0 11,600 11,650 11,250 22,088
2015.07.10 11,600 0 11,650 11,650 11,300 19,891
2015.07.09 11,600 100 11,350 11,600 11,200 29,653
2015.07.08 11,500 250 11,300 11,700 11,250 33,117
2015.07.07 11,250 200 11,400 11,550 11,200 59,274
2015.07.06 11,450 250 11,700 11,800 11,450 26,413
2015.07.03 11,700 150 11,550 11,750 11,400 27,720
2015.07.02 11,550 0 11,550 11,600 11,350 15,928
2015.07.01 11,550 150 11,300 11,600 11,300 21,436
2015.06.30 11,400 0 11,400 11,450 11,250 19,206
2015.06.29 11,400 550 11,650 11,650 11,400 24,548
2015.06.26 11,950 50 11,900 12,000 11,750 56,160
2015.06.25 12,000 100 11,900 12,000 11,800 41,984
2015.06.24 11,900 200 11,750 11,900 11,650 48,601
2015.06.23 11,700 300 11,500 11,750 11,350 30,338
2015.06.22 11,400 100 11,300 11,500 11,300 22,362
2015.06.18 11,350 0 11,450 11,500 11,300 23,263
2015.06.17 11,350 300 11,100 11,400 11,100 29,284
2015.06.16 11,050 0 11,100 11,200 10,900 44,041
2015.06.15 11,050 50 10,950 11,200 10,950 23,695
2015.06.12 11,000 250 11,250 11,350 10,900 103,343
2015.06.11 11,250 350 11,650 11,650 11,250 87,205
2015.06.10 11,600 150 11,750 11,750 11,500 57,300
2015.06.09 11,750 0 11,750 11,850 11,650 63,834
2015.06.08 11,750 150 12,050 12,050 11,700 75,811
2015.06.05 11,950 0 11,850 12,050 11,850 11,220
2015.06.04 11,950 100 12,250 12,400 11,800 103,179
2015.06.03 12,050 100 12,300 12,600 12,000 162,854
2015.06.02 12,150 250 12,000 12,300 11,700 87,652
2015.06.01 11,900 50 11,900 12,050 11,800 57,540
2015.05.29 11,950 300 12,350 12,400 11,850 117,696
2015.05.28 12,250 50 12,400 12,450 12,200 31,597
2015.05.27 12,300 50 12,250 12,350 12,150 36,582
2015.05.26 12,250 150 12,400 12,500 12,200 43,541
2015.05.22 12,400 0 12,400 12,600 12,300 44,528
2015.05.21 12,350 150 12,250 12,500 12,250 30,677
2015.05.20 12,200 100 12,300 12,400 12,100 76,983
2015.05.19 12,300 200 12,100 12,350 12,100 52,522
2015.05.18 12,100 800 12,400 12,400 11,900 146,865
2015.05.14 12,800 500 13,300 13,300 12,800 51,122
2015.05.13 13,300 400 12,950 13,350 12,700 76,830
2015.05.11 12,900 600 12,500 12,900 12,450 90,188
2015.05.08 12,300 100 12,400 12,550 12,150 61,021
2015.05.07 12,400 200 12,200 12,500 11,900 57,961
2015.05.06 12,200 150 12,100 12,200 11,700 85,670
2015.05.04 12,050 500 12,600 12,600 12,050 95,427
2015.04.30 12,550 200 12,350 12,650 12,350 72,608
2015.04.29 12,350 100 12,200 12,450 12,200 42,027
2015.04.28 12,250 150 12,200 12,350 12,150 31,023
2015.04.27 12,100 100 12,100 12,350 12,100 35,345
2015.04.24 12,200 250 12,550 12,600 12,150 86,440
2015.04.23 12,450 100 12,350 12,550 12,250 41,369
2015.04.22 12,350 50 12,450 12,750 12,000 96,433
2015.04.21 12,400 0 12,500 12,600 12,250 100,350
2015.04.20 12,400 250 12,600 12,700 12,150 93,524
2015.04.17 12,650 100 12,850 12,850 12,550 28,296
2015.04.16 12,750 200 12,800 12,900 12,650 41,773
2015.04.14 12,350 100 12,550 12,600 12,250 76,047
2015.04.13 12,450 100 12,450 12,750 12,350 77,401
2015.04.10 12,350 50 12,500 12,500 12,250 48,477
2015.04.09 12,400 100 12,500 12,650 12,400 36,719
2015.04.08 12,500 50 12,500 12,500 12,250 38,178
2015.04.07 12,450 50 12,550 12,550 12,250 33,465
2015.04.06 12,400 100 12,650 12,750 12,250 56,556
2015.04.03 12,500 250 12,300 12,800 12,300 122,952
2015.04.02 12,250 100 12,200 12,350 11,950 63,248
2015.04.01 12,150 0 12,150 12,300 11,750 44,538
2015.03.31 12,150 100 12,150 12,250 11,950 34,161
2015.03.30 12,050 50 12,050 12,300 11,950 28,430
2015.03.27 12,100 0 12,200 12,350 11,950 27,917
2015.03.26 12,100 100 12,150 12,500 12,100 74,727
2015.03.25 12,200 0 12,100 12,300 12,050 46,184
2015.03.24 12,200 600 11,600 12,450 11,600 136,827
2015.03.23 11,600 100 11,650 11,750 11,600 74,762
2015.03.20 11,700 100 11,500 11,700 11,500 66,130
2015.03.19 11,600 50 11,700 11,700 11,500 34,101
2015.03.17 11,500 50 11,550 11,600 11,400 61,790
2015.03.16 11,550 0 11,550 11,600 11,400 34,725
2015.03.13 11,550 50 11,750 11,750 11,450 40,875
2015.03.12 11,600 0 11,600 11,700 11,450 41,222
2015.03.11 11,600 250 11,300 11,750 11,300 46,025
2015.03.10 11,350 50 11,450 11,450 11,200 35,317
2015.03.09 11,400 100 11,400 11,500 11,350 43,202
2015.03.05 11,550 100 11,600 11,650 11,350 55,210
2015.03.04 11,450 0 11,500 11,650 11,400 64,680
2015.03.03 11,450 100 11,350 11,500 11,300 64,953
2015.02.27 11,150 50 11,250 11,300 11,050 88,965
2015.02.26 11,200 50 11,200 11,300 11,050 40,661
2015.02.25 11,150 0 11,150 11,250 11,100 29,541
2015.02.24 11,150 50 11,250 11,300 11,000 63,068
2015.02.23 11,200 150 11,400 11,450 11,150 25,490
2015.02.17 11,350 250 11,150 11,450 11,100 67,106
2015.02.16 11,100 50 11,100 11,250 10,950 70,772
2015.02.13 11,050 50 11,000 11,100 10,900 46,230
2015.02.12 11,000 50 10,950 11,050 10,850 42,440
2015.02.11 10,950 50 10,900 11,000 10,800 51,244
2015.02.10 10,900 200 10,950 11,100 10,800 100,686
2015.02.09 11,100 200 11,250 11,300 10,900 143,213
2015.02.06 11,300 50 11,350 11,400 11,100 56,102
2015.02.05 11,350 150 11,500 11,650 11,300 41,788
2015.02.04 11,500 300 11,700 11,850 11,500 71,820
2015.02.03 11,800 0 11,900 11,900 11,500 56,502
2015.02.02 11,800 550 11,250 11,950 11,200 86,747
2015.01.30 11,250 200 11,400 11,450 11,100 51,224
2015.01.29 11,450 150 11,300 11,550 11,250 59,664
2015.01.28 11,300 200 11,050 11,400 11,050 62,651
2015.01.27 11,100 150 11,300 11,300 10,950 26,809
2015.01.26 11,250 100 11,350 11,350 11,200 8,178
2015.01.23 11,350 50 11,400 11,550 11,250 15,308
2015.01.22 11,400 50 11,400 11,450 11,300 16,152
2015.01.21 11,350 50 11,450 11,550 11,300 20,913
2015.01.20 11,400 150 11,250 11,400 11,200 10,208
2015.01.19 11,250 50 11,200 11,300 11,100 9,791
2015.01.15 11,300 100 11,250 11,400 11,250 7,483
2015.01.14 11,400 50 11,400 11,450 11,350 7,342
2015.01.13 11,350 100 11,250 11,400 11,250 15,308
2015.01.12 11,250 100 11,150 11,300 11,100 12,662
2015.01.09 11,150 150 11,300 11,400 11,000 68,947
2015.01.07 11,350 0 11,450 11,450 11,300 12,023
2015.01.05 11,650 400 11,300 11,700 11,200 45,373
2015.01.02 11,250 50 11,200 11,250 11,150 6,501
2014.12.30 11,200 50 11,250 11,250 11,150 11,479
2014.12.29 11,250 550 11,350 11,450 11,200 30,421
2014.12.26 11,800 250 11,500 11,900 11,400 87,032
2014.12.24 11,550 50 11,450 11,650 11,450 18,028
2014.12.23 11,500 200 11,400 11,550 11,300 20,430
2014.12.19 11,300 50 11,350 11,450 11,250 21,128
2014.12.18 11,350 50 11,400 11,500 11,150 32,791
2014.12.17 11,400 150 11,500 11,650 11,100 48,365
2014.12.16 11,550 200 11,700 11,900 11,500 19,124
2014.12.15 11,750 0 11,700 11,750 11,550 15,328
2014.12.12 11,750 350 11,450 11,850 11,450 39,720
2014.12.11 11,400 400 11,800 11,800 11,300 38,382
2014.12.10 11,800 200 12,000 12,100 11,750 16,631
2014.12.09 12,000 250 11,850 12,000 11,600 47,039
2014.12.08 11,750 250 11,500 12,050 11,500 81,406
2014.12.05 11,500 50 11,500 11,600 11,350 13,626
2014.12.04 11,450 50 11,450 11,500 11,300 21,177
2014.12.03 11,500 0 11,500 11,500 11,400 8,152
2014.12.02 11,500 100 11,450 11,550 11,400 8,230
2014.12.01 11,400 350 11,550 11,650 11,250 41,976
2014.11.28 11,750 50 11,750 12,000 11,750 13,335
2014.11.27 11,700 0 11,700 11,800 11,500 27,103
2014.11.26 11,700 150 11,850 12,100 11,650 42,827
2014.11.25 11,850 0 11,650 11,900 11,650 18,816
2014.11.24 11,700 300 11,900 12,000 11,550 51,971
2014.11.21 12,000 500 11,500 12,300 11,500 79,671
2014.11.20 11,500 0 11,450 11,650 11,450 10,696
2014.11.19 11,500 100 11,650 11,700 11,450 22,695
2014.11.18 11,600 50 11,650 11,750 11,450 27,367
2014.11.17 11,650 0 11,750 11,850 11,550 16,854
2014.11.14 11,650 150 11,550 11,750 11,450 20,349
2014.11.13 11,500 100 11,550 11,600 11,300 31,784
2014.11.12 11,600 250 11,350 11,650 11,300 18,163
2014.11.11 11,350 50 11,400 11,500 11,200 52,844
2014.11.10 11,400 50 11,500 11,600 11,200 59,515
2014.11.07 11,450 200 11,250 11,550 11,050 74,775
2014.11.06 11,250 400 11,650 11,900 11,050 107,687
2014.11.05 11,650 100 11,750 11,900 11,650 15,126
2014.11.04 11,750 300 12,100 12,150 11,550 29,636
2014.11.03 12,050 300 12,350 12,400 12,000 15,817
2014.10.31 12,350 100 12,250 12,650 12,250 15,590
2014.10.30 12,250 350 12,550 12,650 12,200 28,022
2014.10.29 12,600 400 12,850 13,100 12,500 30,123
2014.10.28 13,000 50 12,800 13,000 12,450 29,037
2014.10.27 12,950 650 12,300 13,100 12,300 73,634
2014.10.24 12,300 500 12,800 12,850 12,200 26,200
2014.10.23 12,800 450 12,350 13,400 12,250 38,087
2014.10.22 12,350 200 12,600 12,650 12,250 9,557
2014.10.21 12,550 600 11,950 12,550 11,850 21,268
2014.10.20 11,950 250 12,200 12,300 11,900 15,315
2014.10.17 12,200 550 12,550 12,600 12,200 20,961
2014.10.16 12,750 100 12,750 12,800 12,550 5,756
2014.10.15 12,850 200 12,700 12,900 12,600 14,375
2014.10.13 12,700 450 12,900 13,050 12,550 15,280
2014.10.10 13,150 0 13,150 13,400 12,850 20,704
2014.10.08 13,150 100 13,050 13,250 12,900 16,388
2014.10.07 13,250 300 12,950 13,250 12,850 20,374
2014.10.06 12,950 50 13,000 13,200 12,950 10,450
2014.10.02 13,000 50 12,950 13,100 12,700 12,813
2014.10.01 12,950 400 13,400 13,600 12,700 32,982
2014.09.30 13,350 250 13,200 13,700 13,200 9,182
2014.09.29 13,600 50 13,550 13,900 13,450 9,456
2014.09.26 13,550 400 13,850 13,950 13,500 14,790
2014.09.25 13,950 50 13,900 14,150 13,800 10,654
2014.09.24 13,900 300 13,550 14,050 13,450 42,037
2014.09.23 13,600 350 13,850 14,050 13,150 60,391
2014.09.22 13,950 300 14,300 14,400 13,600 45,513
2014.09.19 14,250 150 14,250 14,300 13,800 16,198
2014.09.18 14,400 200 14,100 14,950 14,000 53,186
2014.09.17 14,200 100 14,300 14,650 13,900 29,360
2014.09.16 14,350 50 14,300 14,400 13,900 24,878
2014.09.15 14,300 0 14,300 14,700 14,200 18,836
2014.09.12 14,300 400 14,850 14,900 14,200 23,309
2014.09.11 14,700 50 14,450 15,150 14,450 58,532
2014.09.05 14,750 50 14,700 14,950 14,550 34,563
2014.09.04 14,700 250 14,600 14,700 14,000 74,655
2014.09.03 14,450 600 13,850 14,600 13,850 84,400
2014.09.02 13,850 250 14,250 14,250 13,700 36,507
2014.09.01 14,100 650 13,500 14,350 13,500 106,448
2014.08.29 13,450 300 13,150 13,600 13,150 39,655
2014.08.28 13,150 250 12,900 13,400 12,800 36,114
2014.08.27 12,900 300 13,200 13,200 12,650 41,865
2014.08.26 13,200 150 13,150 13,200 12,950 10,037
2014.08.25 13,050 300 13,250 13,600 13,000 14,401
2014.08.22 13,350 50 13,350 13,450 13,150 8,638
2014.08.21 13,300 200 13,100 13,350 12,900 18,977
2014.08.20 13,100 100 13,200 13,250 12,950 13,678
2014.08.19 13,200 150 13,350 13,500 12,950 25,286
2014.08.18 13,350 150 13,400 13,400 13,150 16,296
2014.08.14 13,200 100 13,300 13,650 12,950 39,258
2014.08.13 13,100 100 13,200 13,300 13,000 12,612
2014.08.12 13,200 50 13,400 13,450 12,950 15,474
2014.08.11 13,400 100 13,550 13,550 13,150 26,414
2014.08.08 13,500 100 13,700 13,700 13,300 15,163
2014.08.07 13,600 300 14,050 14,050 13,400 11,858
2014.08.06 13,900 0 13,700 13,950 13,600 29,980
2014.08.05 13,900 650 13,350 14,050 13,200 45,412
2014.08.04 13,250 250 13,300 13,500 13,250 8,970
2014.08.01 13,500 400 13,250 13,550 13,100 29,008
2014.07.31 13,100 250 13,300 13,500 12,800 47,733
2014.07.30 13,350 100 13,300 13,750 13,300 63,001
2014.07.29 13,450 0 13,400 13,600 13,400 29,603
2014.07.28 13,450 400 13,700 13,900 13,450 40,358
2014.07.25 13,850 350 14,250 14,350 13,850 35,301
2014.07.24 14,200 300 14,000 14,200 13,700 44,438
2014.07.23 13,900 0 13,950 14,700 13,600 125,534
2014.07.22 13,900 300 13,650 13,900 13,550 101,274
2014.07.21 13,600 100 13,300 13,850 13,200 195,291
2014.07.18 13,500 1,750 11,700 13,500 11,700 658,176
2014.07.17 11,750 100 11,650 11,750 11,550 25,787
2014.07.16 11,650 350 11,250 11,650 11,250 29,011
2014.07.15 11,300 0 11,250 11,350 11,100 37,005
2014.07.14 11,300 50 11,300 11,350 11,150 21,122
2014.07.11 11,250 100 11,200 11,300 11,100 27,331
2014.07.10 11,150 0 11,150 11,250 11,000 30,531
2014.07.09 11,150 200 11,250 11,350 11,000 92,561
2014.07.08 11,350 150 11,500 11,500 11,250 24,394
2014.07.07 11,500 0 11,500 11,600 11,450 10,670
2014.07.04 11,500 100 11,450 11,550 11,400 7,996
2014.07.03 11,400 50 11,500 11,500 11,350 14,638
2014.07.02 11,450 150 11,650 11,650 11,450 10,704
2014.07.01 11,600 200 11,400 11,650 11,400 16,042
2014.06.30 11,400 50 11,450 11,450 11,300 14,167
2014.06.27 11,450 150 11,450 11,500 11,300 27,285
2014.06.26 11,600 50 11,550 11,650 11,500 36,239
2014.06.25 11,550 150 11,650 11,700 11,500 25,011
2014.06.24 11,700 50 11,700 11,750 11,500 17,789
2014.06.23 11,750 0 11,750 11,850 11,650 21,444
2014.06.20 11,750 100 11,850 11,900 11,700 10,006
2014.06.19 11,850 50 11,950 11,950 11,750 10,528
2014.06.18 11,900 150 12,000 12,100 11,850 12,563
2014.06.17 12,050 50 12,000 12,150 11,950 14,629
2014.06.16 12,000 50 11,950 12,050 11,900 19,959
2014.06.13 11,950 50 11,850 11,950 11,800 8,046
2014.06.12 11,900 50 11,900 12,000 11,800 9,070
2014.06.11 11,950 200 11,850 12,000 11,700 29,714
2014.06.10 11,750 250 11,450 11,900 11,450 7,616
2014.06.09 11,500 50 11,550 11,600 11,400 35,436
2014.06.05 11,600 150 11,700 11,750 11,450 17,163
2014.06.03 11,750 150 11,550 11,750 11,550 32,909
2014.06.02 11,600 100 11,600 11,650 11,450 54,472
2014.05.30 11,650 150 11,800 11,800 11,650 14,765
2014.05.29 11,800 0 11,800 11,900 11,750 10,843
2014.05.28 11,800 0 11,800 11,900 11,750 32,503
2014.05.27 11,800 150 11,850 11,950 11,750 21,893
2014.05.26 11,950 150 11,800 11,950 11,750 48,861
2014.05.23 11,800 50 11,750 11,900 11,750 19,920
2014.05.22 11,850 100 11,900 11,950 11,700 35,573
2014.05.21 11,950 200 11,800 11,950 11,700 49,241
2014.05.20 11,750 50 11,800 11,900 11,700 13,609
2014.05.19 11,800 100 11,900 12,050 11,750 38,407
2014.05.16 11,900 100 12,000 12,050 11,850 12,862
2014.05.15 12,000 50 12,100 12,100 11,950 20,138
2014.05.14 12,050 150 11,900 12,100 11,850 12,636
2014.05.13 11,900 150 12,100 12,100 11,900 18,976
2014.05.12 12,050 100 11,950 12,050 11,950 9,001
2014.05.09 11,950 150 11,850 11,950 11,800 12,066
2014.05.08 11,800 100 11,900 12,000 11,800 24,954
2014.05.07 11,900 150 12,000 12,100 11,850 33,094
2014.05.02 12,050 50 12,050 12,100 12,000 23,092
2014.04.30 12,100 0 12,100 12,150 12,050 18,480
2014.04.29 12,100 100 12,200 12,250 12,100 9,620
2014.04.28 12,200 100 12,300 12,300 12,050 13,239
2014.04.25 12,300 100 12,450 12,450 12,250 10,507
2014.04.24 12,400 100 12,600 12,600 12,300 24,349
2014.04.23 12,500 0 12,500 12,550 12,350 23,103
2014.04.22 12,500 200 12,650 12,700 12,300 27,897
2014.04.21 12,700 50 12,750 12,900 12,600 16,478
2014.04.18 12,750 150 12,700 12,750 12,550 6,072
2014.04.17 12,600 250 12,400 12,950 12,400 56,181
2014.04.16 12,350 50 12,250 12,550 12,250 12,010
2014.04.15 12,500 0 12,450 12,550 12,350 11,398
2014.04.14 12,500 100 12,400 12,550 12,400 10,573
2014.04.11 12,400 0 12,250 12,450 12,250 15,906
2014.04.10 12,350 250 12,150 12,450 12,150 27,585
2014.04.09 12,100 50 12,150 12,250 12,100 22,013
2014.04.08 12,150 100 12,250 12,250 12,100 22,187
2014.04.07 12,250 0 12,250 12,300 12,050 16,496
2014.04.04 12,250 0 12,300 12,300 12,150 18,054
2014.04.03 12,250 50 12,300 12,350 12,150 16,108
2014.04.02 12,300 200 12,150 12,350 12,150 16,082
2014.04.01 12,100 50 12,100 12,350 12,100 20,759
2014.03.31 12,050 150 12,400 12,700 12,050 78,224
2014.03.28 12,200 300 11,850 12,200 11,850 9,902
2014.03.27 11,900 100 12,150 12,150 11,800 15,796
2014.03.26 12,000 200 12,250 12,250 12,000 12,825
2014.03.25 12,200 0 12,350 12,350 11,950 12,209
2014.03.24 12,200 400 11,800 12,300 11,800 39,688
2014.03.21 11,800 100 12,000 12,000 11,800 16,670
2014.03.20 11,900 100 11,800 12,050 11,800 22,740
2014.03.19 11,800 150 11,650 11,900 11,650 20,148
2014.03.18 11,650 150 11,550 11,700 11,500 29,203
2014.03.17 11,500 450 11,950 12,000 11,450 78,221
2014.03.14 11,950 50 11,900 12,050 11,850 30,159
2014.03.13 12,000 0 12,000 12,100 11,900 31,764
2014.03.12 12,000 250 12,150 12,300 11,900 22,304
2014.03.11 12,250 250 12,000 12,350 12,000 41,862
2014.03.10 12,000 100 11,850 12,000 11,800 22,732
2014.03.07 11,900 100 12,050 12,100 11,850 31,204
2014.03.06 12,000 50 12,100 12,200 11,950 34,293
2014.03.05 12,050 0 12,050 12,300 12,050 20,192
2014.03.04 12,050 200 12,100 12,250 12,000 14,883
2014.03.03 12,250 100 12,200 12,300 12,100 16,173
2014.02.28 12,150 50 12,200 12,250 12,150 9,701
2014.02.27 12,200 150 12,400 12,450 12,100 25,074
2014.02.26 12,350 150 12,500 12,550 12,350 8,507
2014.02.25 12,500 150 12,300 12,500 12,250 10,347
2014.02.24 12,350 100 12,250 12,450 12,250 10,343
2014.02.21 12,250 50 12,300 12,550 12,200 28,676
2014.02.19 12,600 100 12,700 12,750 12,600 24,393
2014.02.18 12,700 250 12,950 12,950 12,650 29,095
2014.02.17 12,950 50 12,900 13,200 12,900 8,151
2014.02.14 12,900 0 12,900 12,900 12,800 16,799
2014.02.12 13,050 100 13,150 13,200 12,950 10,924
2014.02.11 13,150 200 12,900 13,250 12,900 18,909
2014.02.10 12,950 100 13,050 13,050 12,800 18,324
2014.02.07 13,050 200 12,900 13,100 12,900 18,992
2014.02.06 12,850 100 12,750 12,950 12,600 17,607
2014.02.05 12,750 0 13,100 13,100 12,750 17,518
2014.02.04 12,750 150 12,650 12,800 12,600 19,260
2014.02.03 12,900 100 12,900 13,000 12,650 27,365
2014.01.29 13,000 100 13,050 13,150 12,850 21,375
2014.01.28 13,100 50 12,900 13,200 12,900 17,088
2014.01.27 13,050 350 13,250 13,250 12,750 27,157
2014.01.24 13,400 0 13,300 13,500 13,250 11,959
2014.01.23 13,400 350 13,850 13,850 13,250 19,054
2014.01.22 13,750 200 13,600 13,800 13,400 30,837
2014.01.21 13,550 300 13,350 13,550 13,300 21,855
2014.01.20 13,250 50 13,200 13,400 13,200 31,725
2014.01.17 13,300 300 13,000 13,350 12,950 37,631
2014.01.16 13,000 50 12,950 13,100 12,900 12,230
2014.01.15 12,950 50 13,050 13,100 12,800 31,890
2014.01.14 13,000 450 13,250 13,350 12,950 61,860
2014.01.13 13,450 100 13,400 13,700 13,300 29,585
2014.01.10 13,550 250 13,800 13,850 13,150 33,479
2014.01.09 13,800 150 14,000 14,000 13,700 22,018
2014.01.08 13,950 200 14,150 14,200 13,900 17,906
2014.01.07 14,150 250 13,900 14,250 13,850 27,512
2014.01.06 13,900 100 13,800 14,000 13,800 12,846
2014.01.03 13,800 100 13,800 14,000 13,600 12,292
2014.01.02 13,700 300 13,850 14,000 13,700 20,789
2013.12.30 14,000 150 14,150 14,150 13,850 11,189
2013.12.27 14,150 300 14,100 14,250 14,050 15,323
2013.12.26 14,450 100 14,400 14,550 14,350 37,690
2013.12.24 14,350 150 14,500 14,600 14,300 30,096
2013.12.23 14,200 200 13,900 14,350 13,900 27,104
2013.12.20 14,000 0 14,100 14,100 13,700 5,572
2013.12.19 14,000 200 13,800 14,100 13,700 14,027
2013.12.18 13,800 100 13,850 13,900 13,650 3,743
2013.12.17 13,900 200 13,650 13,900 13,550 11,429
2013.12.16 13,700 150 13,850 14,000 13,400 24,113
2013.12.13 13,850 250 14,050 14,050 13,750 10,102
2013.12.12 14,100 50 14,150 14,200 13,900 15,088
2013.12.11 14,150 150 14,000 14,150 13,800 12,393
2013.12.10 14,000 100 13,750 14,050 13,750 24,071
2013.12.09 13,900 350 14,250 14,300 13,750 29,971
2013.12.06 14,250 100 14,400 14,400 14,000 13,877
2013.12.05 14,350 100 14,100 14,400 14,050 17,618
2013.12.04 14,250 50 14,250 14,300 13,900 8,320
2013.12.03 14,300 150 14,150 14,350 14,000 16,989
2013.12.02 14,150 250 14,250 14,600 13,900 32,222
2013.11.29 14,400 250 14,100 14,450 13,750 122,668
2013.11.28 14,650 100 14,750 15,100 14,450 58,684
2013.11.27 14,750 400 15,050 15,150 14,750 17,775
2013.11.26 15,150 100 15,150 15,200 14,950 23,416
2013.11.25 15,050 200 14,850 15,150 14,850 27,707
2013.11.22 14,850 250 14,600 14,900 14,600 19,681
2013.11.21 14,600 0 14,650 14,850 14,600 32,412
2013.11.20 14,600 350 15,000 15,100 14,500 38,164
2013.11.19 14,950 50 15,000 15,200 14,750 29,732
2013.11.18 14,900 100 15,000 15,050 14,700 50,591
2013.11.15 15,000 50 15,000 15,350 14,800 42,600
2013.11.14 15,050 750 14,300 15,100 14,150 84,892
2013.11.13 14,300 0 14,300 14,400 14,050 30,828
2013.11.12 14,300 550 13,700 14,550 13,700 40,637
2013.11.11 13,750 750 14,650 14,650 13,750 61,590
2013.11.08 14,500 150 14,200 14,650 14,100 44,546
2013.11.07 14,350 550 13,900 14,350 13,900 77,122
2013.11.06 13,800 250 13,700 14,000 13,500 31,056
2013.11.05 13,550 200 13,750 13,850 13,500 18,950
2013.11.04 13,750 350 13,500 13,900 13,100 45,260
2013.11.01 13,400 250 13,650 13,750 13,150 35,665
2013.10.31 13,650 150 13,900 14,050 13,600 27,020
2013.10.30 13,800 50 13,750 14,000 13,500 71,255
2013.10.29 13,850 850 13,150 14,850 13,150 386,965
2013.10.28 13,000 0 13,000 13,150 12,900 15,301
2013.10.25 13,000 300 12,750 13,150 12,700 49,918
2013.10.24 12,700 200 12,800 13,000 12,600 57,374
2013.10.23 12,900 250 13,150 13,200 12,800 28,783
2013.10.22 13,150 0 13,050 13,300 13,050 14,093
2013.10.21 13,150 50 13,300 13,350 12,950 23,729
2013.10.18 13,200 50 13,300 13,300 13,000 30,833
2013.10.17 13,250 100 13,250 13,350 13,100 11,544
2013.10.16 13,150 50 13,050 13,300 13,050 26,262
2013.10.15 13,200 250 13,400 13,400 13,000 44,471
2013.10.14 13,450 200 13,700 13,750 13,050 48,383
2013.10.11 13,650 350 14,100 14,150 13,450 42,880
2013.10.10 14,000 200 13,950 14,250 13,850 27,390
2013.10.08 14,200 250 14,300 14,450 14,100 8,225
2013.10.07 14,450 50 14,400 14,650 14,250 18,448
2013.10.04 14,500 150 14,700 14,700 14,400 13,612
2013.10.02 14,650 200 14,500 14,650 14,400 22,805
2013.10.01 14,450 100 14,550 14,550 14,200 31,374
2013.09.30 14,550 50 14,550 14,600 14,400 20,755
2013.09.27 14,500 50 14,500 14,650 14,300 7,362
2013.09.26 14,450 300 14,150 14,450 14,150 26,011
2013.09.25 14,150 50 14,200 14,200 14,000 15,382
2013.09.24 14,100 50 13,950 14,200 13,950 20,181
2013.09.23 14,050 50 14,100 14,100 13,800 23,543
2013.09.17 14,000 0 13,850 14,100 13,800 14,719
2013.09.16 14,000 100 13,900 14,000 13,700 20,795
2013.09.13 13,900 350 14,250 14,450 13,900 23,166
2013.09.12 14,250 50 14,400 14,550 14,250 13,979
2013.09.11 14,300 50 14,250 14,350 14,050 15,555
2013.09.10 14,250 550 13,700 14,350 13,700 26,413
2013.09.09 13,750 200 13,950 14,000 13,600 24,249
2013.09.06 13,950 0 13,950 14,100 13,650 26,326
2013.09.05 13,950 200 14,150 14,250 13,800 25,762
2013.09.04 14,150 400 13,800 14,150 13,450 35,161
2013.09.03 13,750 200 13,950 14,150 13,750 34,312
2013.09.02 13,950 250 14,100 14,300 13,700 32,449
2013.08.30 14,200 150 14,750 14,750 14,200 24,020
2013.08.29 14,350 100 14,250 14,500 14,150 12,708
2013.08.28 14,250 500 14,300 14,700 14,200 15,953
2013.08.27 14,750 400 15,100 15,200 14,750 15,020
2013.08.26 15,150 250 14,950 15,250 14,750 16,519
2013.08.23 14,900 250 14,700 15,050 14,700 8,570
2013.08.22 14,650 250 14,350 14,650 13,950 23,562
2013.08.21 14,400 100 14,750 14,750 14,150 32,031
2013.08.20 14,500 500 15,100 15,300 14,500 27,989
2013.08.19 15,000 400 15,400 15,400 14,900 33,388
2013.08.16 15,400 100 15,250 15,600 15,100 20,138
2013.08.14 15,500 50 15,550 15,700 15,400 19,232
2013.08.13 15,550 300 15,150 15,550 15,150 47,345
2013.08.12 15,250 350 14,900 15,300 14,700 32,045
2013.08.09 14,900 300 15,100 15,350 14,700 37,454
2013.08.08 15,200 0 15,100 15,400 15,100 20,549
2013.08.07 15,200 200 15,400 15,550 14,900 62,685
2013.08.06 15,400 300 15,700 15,850 15,250 24,431
2013.08.05 15,700 0 15,700 15,900 15,500 15,027
2013.08.02 15,700 650 16,350 16,350 15,650 53,211
2013.08.01 16,350 700 15,600 16,350 15,400 36,813
2013.07.31 15,650 0 15,500 15,800 15,450 18,402
2013.07.30 15,650 100 15,600 15,700 15,150 53,081
2013.07.29 15,750 350 16,300 16,300 15,700 24,105
2013.07.26 16,100 50 16,100 16,400 16,000 16,431
2013.07.25 16,050 400 16,450 16,650 16,050 26,794
2013.07.24 16,450 250 16,050 16,450 15,900 44,590
2013.07.23 16,200 200 16,100 16,200 15,850 28,122
2013.07.22 16,000 300 16,300 16,450 15,750 80,919
2013.07.19 16,300 400 16,900 16,950 16,200 34,376
2013.07.18 16,700 100 16,950 17,050 16,650 27,706
2013.07.17 16,800 300 16,450 16,950 16,300 42,471
2013.07.16 16,500 50 16,800 17,250 16,500 114,097
2013.07.15 16,550 550 16,150 16,700 15,900 80,420
2013.07.12 16,000 50 16,000 16,250 15,850 34,928
2013.07.11 16,050 250 16,050 16,350 15,800 42,174
2013.07.10 15,800 200 16,000 16,250 15,650 49,854
2013.07.09 16,000 150 15,900 16,100 15,700 29,947
2013.07.08 15,850 0 15,950 16,450 15,700 76,341
2013.07.05 15,850 1,200 14,900 16,250 14,800 166,911
2013.07.04 14,650 450 14,200 15,100 14,200 75,684
2013.07.03 14,200 500 14,650 14,850 14,100 59,721
2013.07.02 14,700 300 15,100 15,100 14,500 35,575
2013.07.01 15,000 500 14,500 15,050 14,300 36,630
2013.06.28 14,500 100 14,700 14,700 14,300 18,021
2013.06.27 14,600 1,000 13,850 14,600 13,850 34,887
2013.06.26 13,600 150 13,750 14,000 13,300 49,422
2013.06.25 13,450 1,150 14,450 14,450 13,200 100,464
2013.06.24 14,600 500 14,800 14,900 14,600 48,883
2013.06.21 15,100 300 15,000 15,100 14,400 94,941
2013.06.20 15,400 50 15,300 15,900 15,100 96,758
2013.06.19 15,450 50 15,400 15,700 15,200 52,332
2013.06.18 15,400 400 15,050 15,400 14,450 94,012
2013.06.17 15,000 550 15,550 15,650 14,850 127,681
2013.06.14 15,550 450 16,150 16,250 15,350 113,133
2013.06.13 16,000 550 16,350 16,450 15,600 128,555
2013.06.12 16,550 750 15,900 16,600 15,800 162,708
2013.06.11 15,800 300 15,400 15,850 15,400 75,293
2013.06.10 15,500 500 15,700 15,800 15,250 148,968
2013.06.07 15,000 100 14,800 15,050 14,500 85,404
2013.06.05 14,900 300 15,150 15,150 14,600 76,654
2013.06.04 15,200 350 14,900 15,300 14,650 101,276
2013.06.03 14,850 150 15,000 15,300 14,750 56,950
2013.05.31 15,000 350 14,700 15,250 14,450 194,530
2013.05.30 14,650 650 14,050 14,650 14,000 78,981
2013.05.29 14,000 200 14,250 14,300 14,000 35,729
2013.05.28 14,200 100 14,400 14,400 14,100 48,374
2013.05.27 14,100 450 13,750 14,200 13,600 81,717
2013.05.24 13,650 100 13,700 13,800 13,600 19,933
2013.05.23 13,750 100 13,800 13,900 13,600 21,421
2013.05.22 13,850 200 13,750 13,900 13,600 21,861
2013.05.21 13,650 100 13,750 13,850 13,500 43,556
2013.05.20 13,750 150 13,600 13,800 13,550 24,771
2013.05.16 13,600 150 13,750 13,750 13,550 22,584
2013.05.15 13,750 200 13,550 13,800 13,550 46,201
2013.05.14 13,550 250 13,900 13,900 13,450 62,151
2013.05.13 13,800 350 14,100 14,300 13,800 42,717
2013.05.10 14,150 100 14,200 14,250 14,050 24,233
2013.05.09 14,250 0 14,300 14,350 14,050 32,481
2013.05.08 14,250 100 14,150 14,300 14,000 32,639
2013.05.07 14,150 100 14,400 14,400 14,150 31,445
2013.05.06 14,250 50 14,350 14,450 14,150 38,391
2013.05.03 14,300 100 14,250 14,400 14,200 17,943
2013.05.02 14,200 50 14,200 14,350 14,050 38,440
2013.04.30 14,250 50 14,300 14,600 14,200 42,392
2013.04.29 14,300 150 14,450 14,650 14,250 50,695
2013.04.26 14,450 200 14,350 14,550 14,100 65,725
2013.04.25 14,250 150 14,400 14,600 14,250 48,856
2013.04.24 14,400 300 14,800 14,800 14,350 114,389
2013.04.23 14,700 350 14,300 14,700 14,300 104,540
2013.04.22 14,350 600 13,800 14,350 13,800 85,707
2013.04.19 13,750 200 13,800 14,000 13,750 35,622
2013.04.18 13,950 400 13,400 14,000 13,300 106,281
2013.04.17 13,550 100 13,850 13,950 13,450 54,839
2013.04.16 13,650 50 13,500 13,800 13,450 42,182
2013.04.15 13,600 100 13,950 13,950 13,500 34,165
2013.04.12 13,700 100 13,550 13,900 13,550 40,850
2013.04.11 13,600 300 13,250 13,700 13,250 50,712
2013.04.10 13,300 100 13,200 13,350 13,100 30,582
2013.04.09 13,200 200 13,250 14,000 13,050 134,671
2013.04.08 13,400 200 13,550 13,850 13,350 68,146
2013.04.05 13,600 50 13,550 13,850 13,150 82,487
2013.04.04 13,650 450 14,000 14,100 13,450 87,425
2013.04.03 14,100 100 13,950 14,250 13,850 73,145
2013.04.02 14,000 300 13,800 14,100 13,700 76,550
2013.04.01 13,700 0 13,700 13,850 13,550 39,186
2013.03.29 13,700 250 13,900 14,100 13,700 48,553
2013.03.27 13,900 350 14,200 14,200 13,750 69,896
2013.03.26 14,250 200 14,050 14,300 14,050 93,366
2013.03.25 14,050 0 14,100 14,150 13,750 88,318
2013.03.22 14,050 150 13,950 14,200 13,750 143,922
2013.03.21 13,900 700 13,350 13,950 13,250 184,828
2013.03.20 13,200 200 12,950 13,350 12,800 83,763
2013.03.19 13,000 250 12,750 13,100 12,750 55,381
2013.03.18 12,750 0 12,700 12,950 12,650 58,751
2013.03.15 12,750 200 12,950 13,100 12,700 90,586
2013.03.14 12,950 600 13,500 13,500 12,850 216,992
2013.03.13 13,550 300 13,200 13,550 13,200 65,976
2013.03.12 13,250 0 13,250 13,350 13,100 54,802
2013.03.11 13,250 0 13,250 13,350 12,850 67,489
2013.03.08 13,250 150 13,500 13,500 13,000 81,322
2013.03.07 13,400 200 13,700 13,700 13,300 50,265
2013.03.06 13,600 50 13,650 13,750 13,450 112,339
2013.03.05 13,650 350 13,500 13,700 13,250 128,024
2013.03.04 13,300 50 13,500 13,700 13,250 70,952
2013.02.28 13,350 400 13,000 13,500 12,950 151,202
2013.02.27 12,950 0 13,000 13,100 12,850 52,668
2013.02.26 12,950 150 12,950 13,250 12,950 56,027
2013.02.25 13,100 0 13,150 13,200 12,950 68,741
2013.02.22 13,100 200 12,900 13,150 12,850 48,902
2013.02.21 12,900 200 13,000 13,050 12,750 86,543
2013.02.20 13,100 100 13,300 13,300 13,000 87,290
2013.02.19 13,200 150 13,200 13,400 13,150 115,978
2013.02.18 13,050 300 12,750 13,100 12,750 103,679
2013.02.15 12,750 0 12,850 12,850 12,500 54,450
2013.02.14 12,750 250 12,400 12,800 12,350 80,159
2013.02.13 12,500 50 12,450 12,550 12,250 54,828
2013.02.12 12,450 350 12,150 12,550 12,100 74,604
2013.02.08 12,100 200 11,800 12,150 11,700 75,814
2013.02.07 11,900 300 12,200 12,350 11,700 201,604
2013.02.06 12,200 300 12,500 12,500 12,050 96,557
2013.02.05 12,500 400 12,100 12,550 12,050 89,308
2013.02.04 12,100 250 11,900 12,200 11,900 77,730
2013.02.01 11,850 200 12,000 12,150 11,700 70,537
2013.01.31 12,050 200 12,300 12,450 12,000 63,544
2013.01.30 12,250 150 12,400 12,500 12,250 44,387
2013.01.29 12,400 150 12,450 12,700 12,300 91,543
2013.01.28 12,250 50 12,250 12,350 12,000 63,560
2013.01.25 12,200 850 13,150 13,350 12,050 318,898
2013.01.24 13,050 50 12,900 13,200 12,800 121,848
2013.01.23 13,100 200 13,300 13,400 12,900 196,934
2013.01.22 13,300 200 13,550 13,650 13,000 120,247
2013.01.21 13,500 300 13,800 13,900 13,350 105,469
2013.01.18 13,800 150 13,950 14,150 13,600 80,370
2013.01.17 13,950 400 14,250 14,350 13,850 70,374
2013.01.16 14,350 550 14,850 15,100 14,250 123,014
2013.01.15 14,900 250 15,150 15,300 14,800 45,380
2013.01.14 15,150 450 14,800 15,300 14,600 94,745
2013.01.11 14,700 50 14,850 15,050 14,600 94,426
2013.01.10 14,750 0 14,750 14,800 14,450 59,861
2013.01.09 14,750 350 14,500 14,800 14,450 100,155
2013.01.08 14,400 250 14,750 14,950 14,400 94,018
2013.01.07 14,650 350 14,950 15,050 14,400 111,273
2013.01.04 15,000 300 15,400 15,400 14,900 73,634
2013.01.03 15,300 0 15,350 15,700 15,200 85,507
2013.01.02 15,300 50 15,400 15,450 15,050 59,721
2012.12.28 15,250 150 15,450 15,450 15,050 47,970
2012.12.27 15,400 300 15,450 15,650 15,300 45,003
2012.12.26 15,700 0 15,900 15,900 15,450 39,306
2012.12.24 15,700 200 15,300 15,800 15,300 29,943
2012.12.21 15,500 50 15,450 15,700 15,050 37,649
2012.12.20 15,550 300 15,450 16,050 15,350 107,586
2012.12.18 15,250 50 15,250 15,450 14,950 44,011
2012.12.17 15,200 550 15,750 15,800 15,200 94,985
2012.12.14 15,750 500 16,200 16,300 15,600 96,480
2012.12.13 16,250 50 16,500 16,650 15,950 103,442
2012.12.12 16,300 0 16,300 16,550 15,950 60,938
2012.12.11 16,300 650 17,100 17,150 16,300 128,162
2012.12.10 16,950 200 16,850 17,100 16,600 75,807
2012.12.07 16,750 800 16,250 16,950 16,200 208,338
2012.12.06 15,950 500 16,550 16,550 15,800 100,952
2012.12.05 16,450 150 16,400 16,700 16,050 101,902
2012.12.04 16,300 0 16,200 16,450 15,900 83,416
2012.12.03 16,300 200 16,650 17,350 16,200 280,576
2012.11.30 16,500 200 16,450 16,700 16,350 116,550
2012.11.29 16,300 600 15,850 16,350 15,550 119,043
2012.11.28 15,700 100 15,550 15,850 15,450 75,550
2012.11.27 15,600 450 16,150 16,300 15,350 128,152
2012.11.26 16,050 300 16,150 16,150 15,700 103,610
2012.11.23 15,750 150 15,700 15,750 15,300 69,251
2012.11.22 15,600 0 15,850 15,900 15,550 96,861
2012.11.21 15,600 600 15,450 15,750 15,250 210,178
2012.11.20 15,000 450 14,750 15,100 14,650 88,935
2012.11.19 14,550 300 14,400 14,750 14,350 62,591
2012.11.16 14,250 1,150 15,450 15,600 13,950 154,955
2012.11.15 15,400 100 15,250 15,950 15,000 198,369
2012.11.14 15,500 500 15,150 15,750 15,050 224,998
2012.11.13 15,000 0 15,300 15,400 14,700 155,116
2012.11.12 15,000 200 15,250 15,400 14,800 88,725
2012.11.09 15,200 600 14,700 15,450 14,600 109,951
2012.11.08 14,600 750 14,900 15,250 14,500 116,719
2012.11.07 15,350 500 15,900 15,900 15,150 83,851
2012.11.06 15,850 100 16,400 16,400 15,600 203,341
2012.11.05 15,950 600 15,450 16,000 15,150 138,540
2012.11.02 15,350 50 15,950 16,200 15,350 167,554
2012.11.01 15,300 300 15,050 15,350 14,300 121,450
2012.10.31 15,000 700 14,350 15,300 14,350 192,847
2012.10.30 14,300 0 14,400 14,600 14,050 114,367
2012.10.29 14,300 450 14,900 15,150 13,800 128,036
2012.10.26 14,750 1,250 16,000 16,000 14,600 217,908
2012.10.25 16,000 700 16,700 16,900 15,800 113,524
2012.10.24 16,700 50 16,650 16,850 16,300 104,781
2012.10.23 16,750 150 16,900 17,400 16,600 249,326
2012.10.22 16,900 150 17,050 17,100 16,650 118,835
2012.10.19 17,050 750 16,500 17,050 16,000 206,991
2012.10.18 16,300 300 16,750 17,450 15,850 131,771
2012.10.17 16,600 150 16,600 17,600 16,350 138,100
2012.10.16 16,450 50 16,750 16,750 15,950 61,853
2012.10.15 16,500 100 16,700 17,200 16,300 200,349
2012.10.12 16,600 1,500 15,550 17,300 15,200 280,430
2012.10.11 15,100 550 15,400 15,600 15,000 41,048
2012.10.10 15,650 0 15,600 15,850 15,200 44,596
2012.10.09 15,650 300 16,000 16,050 15,550 49,823
2012.10.08 15,950 500 15,450 16,000 15,150 83,490
2012.10.05 15,450 50 15,850 15,950 15,300 55,148
2012.10.04 15,400 300 15,300 16,200 15,050 73,481
2012.10.02 15,100 200 15,500 15,500 14,900 31,928
2012.09.28 15,300 0 15,300 15,550 15,000 39,022
2012.09.27 15,300 500 15,800 15,900 15,150 37,900
2012.09.26 15,800 50 16,200 16,200 15,700 71,499
2012.09.25 15,850 850 15,100 16,150 15,000 154,257
2012.09.24 15,000 300 15,450 15,450 14,650 91,336
2012.09.21 15,300 650 14,700 15,900 14,700 127,412
2012.09.20 14,650 550 14,150 14,850 13,950 127,008
2012.09.19 14,100 100 14,350 14,450 14,000 85,400
2012.09.18 14,200 100 14,000 14,650 13,900 105,907
2012.09.17 14,100 450 14,550 14,550 14,000 42,098
2012.09.14 14,550 300 14,150 14,750 14,150 116,159
2012.09.13 14,250 100 14,050 14,250 13,800 76,039
2012.09.12 14,150 550 13,800 14,250 13,750 78,686
2012.09.11 13,600 200 13,750 13,750 13,300 23,978
2012.09.10 13,800 200 14,000 14,150 13,650 44,778
2012.09.07 14,000 450 13,700 14,050 13,350 52,886
2012.09.06 13,550 250 13,500 13,650 13,350 24,230
2012.09.05 13,300 450 13,950 13,950 13,000 54,746
2012.09.04 13,750 50 13,800 14,400 13,650 52,635
2012.09.03 13,800 100 13,700 14,000 13,200 30,383
2012.08.31 13,700 950 13,200 14,300 12,800 101,478
2012.08.30 12,750 350 12,450 12,800 12,300 42,623
2012.08.29 12,400 0 12,400 12,650 12,200 29,454
2012.08.28 12,400 350 12,000 12,450 12,000 27,141
2012.08.27 12,050 100 12,100 12,100 11,900 20,888
2012.08.24 11,950 50 12,050 12,100 11,700 15,683
2012.08.23 12,000 0 12,050 12,050 11,900 11,624
2012.08.22 12,000 50 12,100 12,100 11,850 14,069
2012.08.21 12,050 250 11,800 12,050 11,750 26,857
2012.08.20 11,800 300 11,550 11,850 11,400 15,122
2012.08.17 11,500 50 11,550 11,600 11,200 23,687
2012.08.16 11,450 50 11,500 11,550 11,300 7,770
2012.08.14 11,400 150 11,300 11,500 11,250 10,579
2012.08.13 11,250 0 11,350 11,550 11,250 22,574
2012.08.10 11,250 200 11,100 11,250 11,000 17,264
2012.08.09 11,050 200 11,300 11,300 10,950 38,667
2012.08.08 11,250 50 11,250 11,350 11,200 8,091
2012.08.07 11,200 300 11,600 11,600 11,150 18,708
2012.08.06 11,500 150 11,400 11,600 11,350 6,441
2012.08.03 11,350 100 11,250 11,400 11,250 5,581
2012.08.02 11,250 50 11,200 11,300 11,100 6,346
2012.08.01 11,200 50 11,300 11,300 11,100 8,394
2012.07.31 11,250 50 11,300 11,400 11,150 7,744
2012.07.30 11,300 100 11,350 11,450 10,900 31,294
2012.07.27 11,200 250 11,100 11,250 11,050 2,158
2012.07.26 10,950 0 11,000 11,250 10,750 12,977
2012.07.25 10,950 200 11,100 11,300 10,800 12,109
2012.07.24 11,150 200 11,250 11,450 10,900 13,945
2012.07.23 11,350 400 11,450 11,600 11,200 8,574
2012.07.20 11,750 0 11,850 12,000 11,550 12,646
2012.07.19 11,750 300 11,650 11,800 11,500 9,301
2012.07.18 11,450 350 11,900 11,900 11,350 9,765
2012.07.17 11,800 100 11,550 11,850 11,550 5,467
2012.07.16 11,700 50 11,750 11,900 11,600 6,209
2012.07.13 11,650 400 12,100 12,250 11,500 34,191
2012.07.12 12,050 300 12,350 12,450 11,800 43,347
2012.07.11 12,350 550 12,900 13,000 12,050 51,242
2012.07.10 12,900 100 12,900 13,300 12,650 11,327
2012.07.09 13,000 100 13,300 13,300 12,900 1,006
2012.07.06 13,100 100 13,200 13,300 12,950 5,544
2012.07.05 13,200 200 13,200 13,500 13,150 1,453
2012.07.04 13,400 100 13,600 13,600 13,150 7,711
2012.07.03 13,500 500 13,200 13,550 12,800 9,603
2012.07.02 13,000 100 13,000 13,200 12,850 2,514
2012.06.29 12,900 50 13,050 13,050 12,250 3,975
2012.06.28 12,850 250 13,100 13,100 12,750 3,082
2012.06.27 13,100 100 13,100 13,200 12,850 2,696
2012.06.26 13,000 450 13,500 13,500 12,950 7,598
2012.06.25 13,450 50 13,600 13,600 13,100 4,724
2012.06.22 13,400 150 13,450 13,450 13,250 334
2012.06.21 13,550 50 13,400 13,700 13,300 5,089
2012.06.20 13,500 100 13,800 13,800 13,350 2,319
2012.06.19 13,400 200 13,800 13,800 13,200 2,956
2012.06.18 13,600 100 13,500 13,900 13,500 21,724
2012.06.15 13,500 150 13,650 13,700 13,300 18,778
2012.06.14 13,650 300 13,350 13,700 13,200 18,367
2012.06.13 13,350 150 13,900 13,900 13,150 4,313
2012.06.12 13,500 150 13,500 13,700 13,000 18,760
2012.06.11 13,350 200 13,550 13,700 13,200 11,605
2012.06.08 13,550 400 13,250 13,600 13,050 27,834
2012.06.07 13,150 650 12,950 13,250 12,800 19,186
2012.06.05 12,500 500 12,100 12,750 11,800 20,823
2012.06.04 12,000 350 11,800 12,200 11,750 24,347
2012.06.01 12,350 0 12,250 12,600 12,150 3,042
2012.05.31 12,350 250 12,700 12,700 12,250 7,001
2012.05.30 12,600 150 13,000 13,000 12,300 10,865
2012.05.29 12,750 400 12,150 12,800 12,150 12,532
2012.05.25 12,350 450 11,700 12,450 11,700 5,011
2012.05.24 11,900 150 11,700 12,000 11,600 10,943
2012.05.23 11,750 300 12,050 12,050 11,700 11,830
2012.05.22 12,050 250 11,650 12,100 11,650 11,909
2012.05.21 11,800 800 12,500 12,600 11,750 29,076
2012.05.18 12,600 400 12,900 12,900 12,450 12,457
2012.05.17 13,000 0 12,800 13,000 12,550 9,850
2012.05.16 13,000 600 13,650 13,650 12,800 29,650
2012.05.15 13,600 150 13,400 14,000 13,200 19,805
2012.05.14 13,450 150 13,500 13,550 13,250 8,683
2012.05.11 13,300 100 13,400 13,400 12,900 18,080
2012.05.10 13,200 200 13,000 13,300 12,800 8,812
2012.05.09 13,000 200 13,100 13,350 12,800 6,026
2012.05.08 13,200 50 13,650 13,650 13,000 15,855
2012.05.07 13,250 350 13,600 13,600 13,000 9,449
2012.05.04 13,600 50 13,750 13,750 13,500 7,788
2012.05.03 13,550 250 13,950 13,950 13,550 6,679
2012.05.02 13,800 250 13,550 13,800 13,500 11,921
2012.04.30 13,550 50 13,300 13,750 13,300 11,824
2012.04.27 13,500 100 13,250 13,650 13,250 17,780
2012.04.26 13,400 350 13,950 13,950 13,250 16,261
2012.04.25 13,750 50 13,900 14,000 13,650 13,298
2012.04.24 13,800 200 13,800 13,950 13,500 16,254
2012.04.23 14,000 100 13,950 14,250 13,800 16,726
2012.04.20 14,100 350 13,550 14,150 13,550 28,411
2012.04.19 13,750 250 14,000 14,300 13,600 29,061
2012.04.18 14,000 1,300 13,150 14,200 13,000 98,741
2012.04.17 12,700 150 12,300 12,850 12,300 15,302
2012.04.16 12,550 450 12,100 12,750 11,900 12,589
2012.04.13 12,100 100 11,850 12,350 11,850 9,430
2012.04.12 12,000 300 12,300 12,500 11,900 10,196
2012.04.10 12,300 50 12,050 12,600 12,050 10,902
2012.04.09 12,350 600 12,850 13,050 12,300 15,858
2012.04.06 12,950 50 12,800 13,300 12,650 5,556
2012.04.05 13,000 200 12,650 13,200 12,650 19,858
2012.04.04 12,800 600 13,200 13,350 12,650 30,516
2012.04.03 13,400 400 13,800 13,800 13,000 37,605
2012.04.02 13,800 50 13,700 13,900 13,450 9,821
2012.03.30 13,750 300 14,000 14,000 13,600 14,116
2012.03.29 14,050 450 14,700 14,700 13,900 25,139
2012.03.28 14,500 500 14,000 14,600 13,900 24,369
2012.03.27 14,000 500 14,650 14,650 13,900 50,897
2012.03.26 14,500 200 14,300 14,750 14,300 30,100
2012.03.23 14,300 200 14,600 14,750 14,200 22,800
2012.03.22 14,500 300 14,350 14,600 14,200 27,730
2012.03.21 14,200 350 14,500 14,700 14,200 21,570
2012.03.20 14,550 50 14,300 14,750 14,300 14,643
2012.03.19 14,600 200 14,800 15,000 14,050 42,047
2012.03.16 14,800 50 15,000 15,000 14,350 23,359
2012.03.15 14,850 50 15,000 15,150 14,700 17,120
2012.03.14 14,900 400 14,750 15,000 14,250 28,191
2012.03.13 14,500 200 14,700 15,200 14,500 52,383
2012.03.12 14,700 350 14,350 14,700 14,200 35,970
2012.03.09 14,350 350 14,000 14,900 13,650 61,741
2012.03.08 14,000 0 13,800 14,100 13,600 23,324
2012.03.07 14,000 400 13,650 14,100 13,350 19,633
2012.03.06 13,600 0 13,700 13,850 13,250 31,894
2012.03.05 13,600 500 14,050 14,100 13,350 32,935
2012.03.02 14,100 200 14,200 14,300 13,800 25,735
2012.02.29 14,300 650 14,050 14,300 13,650 53,399
2012.02.28 13,650 150 13,550 13,900 13,450 28,814
2012.02.27 13,500 100 13,500 13,950 13,300 44,533
2012.02.24 13,600 600 13,200 13,700 12,900 93,744
2012.02.23 13,000 700 12,450 13,050 12,300 32,397
2012.02.22 12,300 50 12,400 12,500 12,100 28,939
2012.02.21 12,350 50 12,400 12,500 12,000 24,504
2012.02.20 12,400 100 12,550 12,750 11,850 45,389
2012.02.17 12,500 150 12,850 12,850 12,450 17,965
2012.02.16 12,650 300 12,950 13,200 12,500 21,325
2012.02.15 12,950 50 13,000 13,200 12,550 32,771
2012.02.14 13,000 150 13,200 13,500 12,800 24,649
2012.02.13 13,150 500 12,650 13,200 12,500 27,430
2012.02.10 12,650 200 12,750 13,250 12,550 23,261
2012.02.09 12,850 200 12,700 13,300 12,400 40,920
2012.02.08 12,650 250 13,300 13,300 12,450 33,824
2012.02.07 12,400 250 12,100 12,400 12,000 12,988
2012.02.06 12,150 50 12,350 12,550 12,150 26,426
2012.02.03 12,200 50 12,150 12,350 12,000 12,043
2012.02.02 12,150 150 12,100 12,600 11,950 30,144
2012.02.01 12,000 200 11,650 12,500 11,550 39,472
2012.01.31 11,800 250 11,900 12,100 11,700 12,647
2012.01.30 12,050 0 11,950 12,150 11,600 14,113
2012.01.27 12,050 0 12,200 12,250 11,950 14,297
2012.01.26 12,050 400 12,250 12,700 11,950 23,852
2012.01.25 12,450 100 12,800 12,950 12,350 33,148
2012.01.20 12,350 850 12,950 13,050 12,000 70,086
2012.01.19 13,200 1,000 12,250 14,000 12,250 329,234
2012.01.18 12,200 800 11,200 12,400 11,200 38,092
2012.01.17 11,400 150 11,350 11,700 11,350 6,183
2012.01.16 11,550 100 11,500 11,700 11,350 3,421
2012.01.13 11,650 50 11,550 11,900 11,550 5,370
2012.01.12 11,700 150 11,650 11,700 11,400 7,297
2012.01.11 11,550 200 11,750 11,950 11,300 10,805
2012.01.10 11,750 850 11,050 12,200 10,850 30,654
2012.01.09 10,900 100 11,100 11,100 10,800 4,865
2012.01.06 11,000 150 10,900 11,100 10,650 10,895
2012.01.05 10,850 100 10,950 11,100 10,800 8,001
2012.01.04 10,950 50 10,900 11,050 10,900 8,703
2012.01.03 10,900 200 11,150 11,200 10,700 15,901
2012.01.02 11,100 250 11,500 11,500 11,100 6,000
2011.12.29 11,350 100 11,400 11,450 11,250 5,996
2011.12.28 11,450 550 11,800 11,800 11,200 18,607
2011.12.27 12,000 200 11,800 12,000 11,650 10,642
2011.12.26 11,800 50 11,950 12,000 11,700 2,074
2011.12.23 11,850 0 11,850 12,000 11,600 9,596
2011.12.22 11,850 50 12,000 12,250 11,750 14,841
2011.12.21 11,900 50 12,000 12,450 11,800 612,193
2011.12.20 11,950 250 11,700 11,950 11,400 13,758
2011.12.19 11,700 200 11,700 11,950 10,750 18,208
2011.12.16 11,900 50 12,100 12,200 11,700 3,927
2011.12.15 11,850 50 11,750 12,000 11,550 4,746
2011.12.14 11,900 50 12,000 12,200 11,750 10,977
2011.12.13 11,950 50 12,000 12,000 11,600 14,373
2011.12.12 11,900 350 11,750 12,200 11,650 25,294
2011.12.09 11,550 100 11,350 11,700 11,200 14,859
2011.12.08 11,450 300 11,150 11,550 11,150 23,608
2011.12.07 11,150 100 11,100 11,150 10,800 3,391
2011.12.06 11,050 50 11,150 11,200 10,950 8,307
2011.12.05 11,100 0 11,200 11,300 10,950 4,075
2011.12.02 11,100 100 10,850 11,100 10,850 9,079
2011.12.01 11,000 100 11,000 11,100 10,700 12,581
2011.11.30 10,900 150 10,950 11,100 10,850 6,380
2011.11.29 11,050 150 11,250 11,350 10,900 3,976
2011.11.28 11,200 450 10,800 11,300 10,800 6,661
2011.11.25 10,750 250 11,200 11,200 10,750 4,604
2011.11.24 11,000 50 11,150 11,150 10,900 3,211
2011.11.23 11,050 150 11,300 11,300 10,900 6,311
2011.11.22 11,200 50 11,100 11,250 10,850 8,677
2011.11.21 11,150 50 10,900 11,150 10,900 5,065
2011.11.18 11,100 150 11,200 11,250 10,850 8,794
2011.11.17 11,250 250 11,000 11,300 11,000 347
2011.11.16 11,000 0 11,100 11,600 11,000 2,146
2011.11.15 11,000 250 11,300 11,300 10,850 12,396
2011.11.14 11,250 100 11,200 11,350 11,100 11,169
2011.11.11 11,150 350 11,050 11,650 10,900 23,923
2011.11.10 10,800 400 11,050 11,050 10,650 12,961
2011.11.09 11,200 0 11,350 11,350 11,050 11,448
2011.11.08 11,200 250 11,450 11,550 11,200 13,049
2011.11.07 11,450 250 11,100 11,600 11,100 18,737
2011.11.04 11,200 50 11,300 11,550 11,100 15,545
2011.11.03 11,150 250 11,450 11,800 10,900 12,881
2011.11.02 11,400 50 11,050 11,400 10,950 15,498
2011.11.01 11,350 150 11,250 11,500 11,100 6,500
2011.10.31 11,500 50 11,450 11,650 11,250 11,313
2011.10.28 11,550 200 11,200 11,750 11,200 7,278
2011.10.27 11,350 300 10,950 11,650 10,950 5,570
2011.10.26 11,050 100 10,900 11,150 10,900 2,346
2011.10.25 11,150 250 10,850 11,150 10,800 9,305
2011.10.24 10,900 50 11,100 11,100 10,850 8,286
2011.10.21 10,850 50 10,950 11,050 10,800 6,441
2011.10.20 10,800 250 11,200 11,200 10,700 9,884
2011.10.19 11,050 50 10,800 11,200 10,800 3,618
2011.10.18 11,000 50 10,700 11,100 10,700 7,679
2011.10.17 10,950 100 11,050 11,350 10,900 10,762
2011.10.14 11,050 0 11,100 11,250 10,800 13,257
2011.10.13 11,050 300 10,650 11,150 10,550 13,374
2011.10.12 10,750 400 10,400 11,000 10,350 10,194
2011.10.11 10,350 150 10,200 10,450 10,050 1,576
2011.10.10 10,200 200 10,050 10,250 10,050 5,689
2011.10.07 10,000 60 9,940 10,200 9,910 10,849
2011.10.06 9,940 230 10,100 10,100 9,800 7,391
2011.10.05 9,710 290 9,810 10,000 9,520 15,148
2011.10.04 10,000 100 10,000 10,000 9,810 4,545
2011.09.30 10,100 150 10,050 10,200 10,000 7,927
2011.09.29 10,250 250 10,150 10,250 9,950 1,655
2011.09.28 10,000 120 9,910 10,200 9,910 11,999
2011.09.27 9,880 260 9,790 9,950 9,630 8,642
2011.09.26 9,620 270 9,870 10,100 9,390 13,581
2011.09.23 9,890 310 10,000 10,100 9,890 14,753
2011.09.22 10,200 400 10,300 10,500 10,200 10,839
2011.09.21 10,600 100 10,700 10,700 10,550 3,285
2011.09.20 10,500 150 10,300 10,550 10,300 4,925
2011.09.19 10,350 150 10,600 10,600 10,300 5,479
2011.09.16 10,500 50 10,450 10,650 10,400 3,789
2011.09.15 10,450 250 10,350 11,000 10,000 13,194
2011.09.14 10,200 300 10,400 10,550 10,200 8,785
2011.09.09 10,500 150 10,650 10,800 10,500 5,971
2011.09.08 10,650 50 10,550 11,000 10,350 17,962
2011.09.07 10,700 150 10,600 10,900 10,600 4,058
2011.09.06 10,550 450 10,550 10,950 10,550 12,845
2011.09.05 11,000 350 11,350 11,400 10,550 11,022
2011.09.02 11,350 50 11,200 11,400 11,150 5,541
2011.09.01 11,300 100 11,550 11,550 11,300 9,259
2011.08.31 11,400 250 11,600 11,600 11,100 10,179
2011.08.30 11,150 50 11,050 11,300 11,000 4,801
2011.08.29 11,200 150 11,300 11,400 11,000 11,970
2011.08.26 11,050 0 11,150 11,150 10,750 13,045
2011.08.25 11,050 350 10,850 11,350 10,550 35,812
2011.08.24 10,700 50 11,000 11,000 10,450 13,049
2011.08.23 10,750 250 10,600 10,900 10,500 16,367
2011.08.22 10,500 100 10,350 10,850 10,100 19,769
2011.08.19 10,400 200 9,750 10,650 9,750 23,791
2011.08.18 10,200 550 10,900 11,050 10,150 25,742
2011.08.17 10,750 50 10,650 11,000 10,550 13,003
2011.08.16 10,800 200 11,000 11,000 10,600 10,411
2011.08.12 10,600 100 10,850 11,100 10,550 11,810
2011.08.11 10,700 250 10,000 10,700 9,800 7,227
2011.08.10 10,450 50 10,400 10,800 10,400 12,299
2011.08.09 10,400 450 10,300 10,800 9,800 24,843
2011.08.08 10,850 550 11,200 11,650 10,250 28,413
2011.08.05 11,400 750 11,200 11,850 11,000 23,270
2011.08.04 12,150 400 11,900 12,700 11,850 87,213
2011.08.03 11,750 350 11,900 12,000 11,600 11,131
2011.08.02 12,100 250 12,000 12,300 11,700 40,747
2011.08.01 11,850 250 12,350 12,350 11,800 16,620
2011.07.29 12,100 200 12,450 12,450 12,050 29,639
2011.07.28 12,300 500 11,600 12,450 11,450 33,991
2011.07.27 11,800 0 11,700 11,900 11,500 14,283
2011.07.26 11,800 50 11,600 11,950 11,600 8,424
2011.07.25 11,750 200 11,900 12,150 11,750 14,044
2011.07.22 11,950 100 11,700 12,150 11,700 16,620
2011.07.21 11,850 50 12,000 12,100 11,650 15,278
2011.07.20 11,800 250 12,250 12,250 11,700 47,770
2011.07.19 12,050 700 11,350 13,050 11,350 334,138
2011.07.18 11,350 300 11,100 11,400 10,900 19,692
2011.07.15 11,050 50 11,100 11,100 10,900 3,634
2011.07.14 11,100 200 10,950 11,100 10,850 4,525
2011.07.13 10,900 50 10,900 10,950 10,850 2,603
2011.07.12 10,850 250 11,100 11,100 10,850 5,215
2011.07.11 11,100 150 11,250 11,250 11,050 8,338
2011.07.08 11,250 250 10,900 11,250 10,900 8,578
2011.07.07 11,000 0 11,050 11,050 10,900 5,292
2011.07.06 11,000 50 10,950 11,000 10,900 3,917
2011.07.05 10,950 50 10,900 11,000 10,900 3,459
2011.07.04 11,000 0 11,050 11,100 10,900 6,621
2011.07.01 11,000 50 11,150 11,150 10,900 5,661
2011.06.30 10,950 100 11,050 11,050 10,750 3,994
2011.06.29 10,850 150 11,100 11,100 10,800 14,124
2011.06.28 11,000 0 11,000 11,200 11,000 4,006
2011.06.27 11,000 50 10,750 11,100 10,750 7,157
2011.06.24 11,050 100 11,150 11,150 10,950 4,352
2011.06.23 10,950 50 11,000 11,150 10,900 8,783
2011.06.22 11,000 500 11,300 11,600 11,000 18,156
2011.06.21 11,500 250 11,650 11,650 11,300 227
2011.06.20 11,250 300 11,550 11,550 11,250 2,784
2011.06.17 11,550 50 11,600 11,750 11,350 4,987
2011.06.16 11,600 50 11,500 11,600 11,100 6,171
2011.06.15 11,550 250 12,200 12,200 11,400 7,319
2011.06.14 11,300 100 11,300 11,350 11,000 3,698
2011.06.13 11,200 150 11,150 11,350 11,000 5,011
2011.06.10 11,050 50 11,150 11,450 10,900 7,956
2011.06.09 11,100 400 11,450 11,700 11,000 16,626
2011.06.08 11,500 200 11,500 11,500 11,150 2,999
2011.06.07 11,300 150 11,150 11,300 11,050 4,459
2011.06.03 11,150 0 11,400 11,400 11,100 2,318
2011.06.02 11,150 0 11,200 11,350 11,050 4,747
2011.06.01 11,150 150 10,850 11,300 10,850 6,295
2011.05.31 11,000 0 10,900 11,150 10,750 10,021
2011.05.30 11,000 400 11,500 11,600 10,800 27,045
2011.05.27 11,400 100 11,500 12,900 11,400 90,401
2011.05.26 11,300 200 11,300 11,650 11,150 5,862
2011.05.25 11,500 0 11,600 11,600 11,050 5,496
2011.05.24 11,500 0 11,300 11,700 11,150 5,397
2011.05.23 11,500 0 11,850 11,850 11,300 1,630
2011.05.20 11,500 150 11,500 11,800 11,300 5,813
2011.05.19 11,650 200 12,450 12,500 11,650 6,039
2011.05.18 11,850 500 12,300 12,350 11,850 8,495
2011.05.17 12,350 50 12,400 12,400 12,000 4,233
2011.05.16 12,300 50 12,350 12,400 12,150 6,292
2011.05.13 12,350 150 12,650 12,650 12,150 4,178
2011.05.12 12,500 0 12,200 12,600 12,200 11,022
2011.05.11 12,350 300 12,750 13,100 12,250 18,672
2011.05.09 12,650 50 12,750 12,750 12,500 5,137
2011.05.06 12,700 150 12,600 12,800 12,250 23,358
2011.05.04 12,550 50 12,600 12,600 12,350 13,675
2011.05.03 12,500 100 12,200 12,700 12,200 13,636
2011.04.29 12,250 100 12,300 12,300 11,300 15,695
2011.04.28 12,150 0 12,150 12,250 11,900 12,494
2011.04.27 12,150 200 12,500 12,650 12,150 17,782
2011.04.26 12,350 350 12,850 12,900 12,350 10,163
2011.04.25 12,700 300 12,650 12,700 12,250 12,557
2011.04.22 12,400 300 12,350 12,500 12,000 10,195
2011.04.21 12,100 550 12,300 12,850 12,100 9,825
2011.04.20 12,650 50 12,300 12,650 12,150 28,626
2011.04.19 12,600 100 12,250 12,600 12,250 20,199
2011.04.18 12,500 350 12,350 13,300 12,350 51,762
2011.04.15 12,150 300 11,900 12,200 11,750 15,536
2011.04.14 11,850 350 11,350 12,100 11,300 21,410
2011.04.13 11,500 50 11,500 11,650 11,400 7,031
2011.04.12 11,450 50 11,500 11,650 11,350 11,015
2011.04.11 11,500 150 11,650 11,700 11,450 13,491
2011.04.08 11,650 50 11,550 11,700 11,500 7,991
2011.04.07 11,600 50 11,650 11,750 11,500 6,334
2011.04.06 11,650 100 11,750 11,750 11,450 13,352
2011.04.05 11,750 100 11,800 11,800 11,550 13,685
2011.04.04 11,650 250 11,550 11,750 11,400 18,736
2011.04.01 11,400 100 11,300 11,600 11,300 19,778
2011.03.31 11,300 150 11,450 11,600 11,250 15,283
2011.03.30 11,450 50 11,300 11,500 11,250 17,611
2011.03.29 11,400 200 11,850 11,850 11,350 14,509
2011.03.28 11,600 600 11,250 11,850 11,200 25,601
2011.03.25 11,000 150 10,900 11,050 10,750 14,564
2011.03.24 10,850 250 10,700 10,900 10,550 9,916
2011.03.23 10,600 0 10,750 10,750 10,550 3,584
2011.03.22 10,600 50 10,850 10,850 10,550 5,499
2011.03.21 10,650 250 10,400 10,700 10,400 8,400
2011.03.18 10,400 420 10,000 10,600 9,980 15,520
2011.03.17 9,980 220 9,900 10,100 9,860 22,511
2011.03.16 10,200 0 10,150 10,300 10,000 33,145
2011.03.15 10,200 50 10,250 10,500 9,700 48,419
2011.03.14 10,150 1,150 11,100 11,100 9,990 61,915
2011.03.11 11,300 100 11,100 11,300 11,050 14,891
2011.03.10 11,400 100 11,450 11,500 11,200 23,692
2011.03.09 11,300 300 11,700 11,700 11,300 24,182
2011.03.08 11,600 50 11,650 11,650 11,400 11,031
2011.03.07 11,550 200 11,800 11,800 11,500 16,192
2011.03.04 11,750 150 11,600 11,850 11,550 15,588
2011.03.03 11,600 200 11,350 11,650 11,300 19,751
2011.03.02 11,400 200 11,200 11,550 11,200 11,400
2011.02.28 11,200 0 11,300 11,400 10,900 29,042
2011.02.25 11,200 100 11,050 11,300 11,050 10,961
2011.02.24 11,100 150 11,200 11,400 11,100 34,342
2011.02.23 11,250 100 11,500 11,500 11,200 21,488
2011.02.22 11,350 50 11,250 11,500 11,000 35,883
2011.02.21 11,400 300 11,100 11,500 11,100 15,473
2011.02.18 11,100 200 10,850 11,200 10,850 19,536
2011.02.17 10,900 250 11,150 11,350 10,800 38,694
2011.02.16 11,150 0 11,450 11,450 10,950 36,673
2011.02.15 11,150 200 10,750 11,300 10,550 44,017
2011.02.14 10,950 350 10,400 11,350 10,400 113,965
2011.02.11 10,600 1,250 11,550 11,850 10,150 202,680
2011.02.10 11,850 550 12,300 12,400 11,700 49,017
2011.02.09 12,400 100 12,600 12,700 12,200 17,086
2011.02.08 12,500 100 12,550 12,800 12,400 19,375
2011.02.07 12,600 400 12,950 13,200 12,600 11,843
2011.02.01 13,000 0 12,850 13,000 12,800 4,999
2011.01.31 13,000 200 13,000 13,100 12,650 13,702
2011.01.28 13,200 200 13,000 13,300 13,000 12,190
2011.01.27 13,000 50 12,950 13,200 12,700 15,453
2011.01.26 12,950 450 12,600 13,250 12,300 39,230
2011.01.25 12,500 400 12,850 13,050 12,350 41,788
2011.01.24 12,900 200 13,000 13,200 12,600 48,373
2011.01.21 13,100 300 13,200 13,450 13,050 47,577
2011.01.20 13,400 550 13,950 13,950 13,400 32,120
2011.01.19 13,950 450 13,550 14,000 13,450 77,580
2011.01.18 13,500 700 14,600 15,250 13,100 241,836
2011.01.17 14,200 2,450 16,900 17,400 14,200 191,817
2011.01.14 16,650 350 16,500 16,900 16,000 21,856
2011.01.12 16,800 200 17,200 17,300 16,700 43,910
2011.01.11 17,000 0 17,100 17,500 16,750 48,025
2011.01.10 17,000 0 16,850 17,250 16,450 88,633
2011.01.07 17,000 1,750 15,300 17,500 15,300 278,890
2011.01.06 15,250 350 14,800 15,250 14,800 40,905
2011.01.05 14,900 200 15,300 15,300 14,800 22,660
2011.01.04 15,100 250 15,350 15,350 15,000 36,677
2011.01.03 15,350 150 15,300 15,550 15,150 36,305
2010.12.30 15,200 700 14,600 15,400 14,600 94,574
2010.12.29 14,500 500 14,050 14,500 13,900 26,869
2010.12.28 14,000 200 13,800 14,050 13,750 11,852
2010.12.27 13,800 150 13,850 13,900 13,650 7,774
2010.12.24 13,650 50 13,600 13,750 13,450 9,010
2010.12.23 13,600 150 13,750 13,850 13,550 8,921
2010.12.22 13,750 50 14,050 14,050 13,500 10,497
2010.12.21 13,800 350 13,900 13,900 13,550 12,122
2010.12.20 13,450 650 13,900 13,900 13,350 26,077
2010.12.17 14,100 200 14,350 14,350 14,050 10,726
2010.12.16 14,300 50 14,100 14,350 14,100 11,082
2010.12.15 14,250 150 14,550 14,550 14,050 12,754
2010.12.14 10,350 150 10,200 10,450 10,050 15,503
2010.12.13 14,450 0 14,650 14,700 14,400 1,942
2010.12.10 14,450 150 14,400 14,500 14,150 19,755
2010.12.09 14,300 400 13,750 14,300 13,750 27,250
2010.12.08 13,900 0 14,000 14,000 13,750 6,451
2010.12.07 13,900 200 13,600 13,950 13,550 9,888
2010.12.06 13,700 0 14,000 14,000 13,650 14,292
2010.12.03 13,700 100 13,900 13,950 13,550 12,911
2010.12.02 13,800 150 13,800 14,000 13,600 13,530
2010.12.01 13,650 250 13,550 13,750 13,350 13,908
2010.11.30 13,400 0 13,250 13,500 13,250 12,928
2010.11.29 13,400 50 13,450 13,600 13,250 13,928
2010.11.26 13,450 200 13,800 13,800 13,200 30,265
2010.11.25 13,650 100 13,800 14,050 13,650 12,300
2010.11.23 13,750 350 14,300 14,300 13,650 27,475
2010.11.22 14,100 200 14,000 14,450 13,850 27,431
2010.11.19 13,900 100 14,100 14,250 13,750 22,874
2010.11.18 14,000 100 13,700 14,100 13,700 15,250
2010.11.17 13,900 250 13,600 13,900 13,250 27,186
2010.11.16 13,650 350 14,000 14,150 13,300 52,075
2010.11.15 14,000 250 14,250 14,450 14,000 32,749
2010.11.12 14,250 650 14,650 15,100 14,000 77,835
2010.11.11 14,900 550 15,500 15,500 14,850 75,445
2010.11.10 15,450 550 16,000 16,200 15,400 125,355
2010.11.09 16,000 500 15,600 16,250 15,400 137,178
2010.11.08 15,500 50 15,650 15,850 15,250 69,789
2010.11.05 15,550 450 15,100 16,000 14,850 175,917
2010.11.04 15,100 150 15,000 15,100 14,450 66,784
2010.11.03 14,950 50 15,350 15,350 14,950 52,709
2010.11.02 15,000 50 14,800 15,600 14,800 100,666
2010.11.01 15,050 400 14,750 15,400 14,700 110,068
2010.10.29 14,650 250 14,900 14,950 14,250 126,904
2010.10.28 14,900 1,250 13,800 15,600 13,700 450,484
2010.10.27 13,650 250 13,400 13,900 13,400 41,395
2010.10.26 13,400 200 13,500 13,750 13,250 61,624
2010.10.22 13,250 200 13,450 13,550 13,150 57,532
2010.10.21 13,450 600 14,250 14,250 13,400 86,533
2010.10.20 14,050 50 13,900 14,100 13,850 39,581
2010.10.19 14,000 250 14,450 14,450 14,000 25,883
2010.10.18 14,250 50 14,350 14,550 14,150 51,914
2010.10.15 14,200 250 13,900 14,250 13,750 29,666
2010.10.14 13,950 150 14,000 14,250 13,800 46,482
2010.10.13 14,100 250 14,200 14,400 14,000 20,727
2010.10.12 14,350 50 14,350 14,400 14,050 18,801
2010.10.11 14,300 0 14,450 14,550 14,050 47,005
2010.10.08 14,300 500 13,850 14,400 13,800 55,673
2010.10.07 13,800 350 13,550 13,900 13,500 33,500
2010.10.06 13,450 350 13,800 13,850 13,450 49,196
2010.10.05 13,800 50 13,600 13,950 13,600 23,395
2010.10.04 13,750 50 13,700 13,850 13,550 35,217
2010.10.01 13,800 150 14,000 14,100 13,550 47,185
2010.09.30 13,950 400 13,400 14,200 13,400 28,439
2010.09.29 13,550 150 13,500 13,550 13,300 23,523
2010.09.28 13,400 150 13,500 13,600 13,250 31,644
2010.09.27 13,550 50 13,600 13,850 13,400 38,948
2010.09.24 13,500 50 13,750 13,750 13,450 11,114
2010.09.20 13,550 50 13,500 13,700 13,450 13,804
2010.09.17 13,500