종목시세
종목명/종목코드  
시디즈 (134790) 2021-02-26 오후 3:30:39 기준(창출) 새로고침
59,400
전일대비 3,600 -5.71%
전일 63,000 고가 61,700 (상한가 49,750) 거래량 15,798
시가 61,300 저가 57,800 (하한가 26,850)
주요시세 호가
현재가 59,400 매도호가 0
전일대비 3,600 매수호가 0
등락율 6.45(%) 전일가 63,000
액면가 500 시가 61,300
상한가 81,900 고가 61,700
하한가 44,100 저가 57,800
거래량 15,798 상장주식수 2,000,000
시가총액/억 1,188 외국인현재 26,006
PER 0 배 EPS 0 원
PBR 1.37 배 BPS 11,132 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
2020.12.04 51,700 1,000 52,500 53,200 51,300 4,605
2020.12.03 52,700 400 52,300 53,100 52,300 2,452
2020.12.02 52,300 100 53,700 53,700 52,200 3,760
2020.12.01 52,400 300 52,700 53,900 51,600 11,262
2020.11.30 52,700 900 53,600 54,300 52,400 5,067
2020.11.27 53,600 600 54,400 54,900 53,200 4,152
2020.11.26 54,200 200 53,700 56,400 53,700 5,492
2020.11.25 54,000 800 54,600 55,000 53,700 4,365
2020.11.24 54,800 200 56,600 57,000 54,600 3,023
2020.11.23 55,000 400 57,600 57,600 54,600 3,520
2020.11.20 54,600 400 55,600 55,600 54,300 4,833
2020.11.19 55,000 1,600 57,000 57,000 53,600 11,838
2020.11.18 56,600 1,500 58,100 58,100 56,300 8,037
2020.11.17 58,100 700 60,000 60,100 57,600 6,225
2020.11.16 58,800 1,400 58,400 60,000 57,700 2,992
2020.11.13 57,400 100 57,300 57,500 56,700 2,734
2020.11.12 57,300 300 57,000 58,000 56,500 1,437
2020.11.11 57,000 100 57,100 57,700 56,700 1,575
2020.11.10 57,100 1,300 58,400 58,400 56,500 2,065
2020.11.09 58,400 2,200 56,200 58,900 55,700 4,606
2020.11.06 56,200 800 57,700 57,700 55,700 2,512
2020.11.05 57,000 100 57,900 57,900 56,300 1,798
2020.11.04 56,900 200 57,900 57,900 55,500 1,894
2020.11.03 56,700 600 58,000 58,000 56,000 1,573
2020.11.02 56,100 200 56,300 56,600 55,500 1,905
2020.10.30 56,300 1,200 56,600 57,500 55,800 884
2020.10.29 57,500 1,600 55,900 57,800 54,100 2,714
2020.10.28 55,900 1,900 54,000 56,500 53,600 3,759
2020.10.26 54,100 2,100 57,500 57,500 52,900 6,836
2020.10.23 56,200 200 55,900 57,500 55,000 1,756
2020.10.22 56,400 1,100 57,500 58,500 56,000 1,419
2020.10.21 57,500 900 56,100 58,900 56,100 1,647
2020.10.20 56,600 1,400 58,000 58,200 55,600 3,833
2020.10.19 58,000 2,600 61,000 62,000 58,000 4,394
2020.10.16 60,600 400 60,300 62,000 59,900 3,114
2020.10.15 61,000 900 61,200 61,700 59,600 5,076
2020.10.13 61,300 500 61,300 62,400 60,800 5,453
2020.10.12 60,800 900 59,900 64,500 59,800 15,161
2020.10.08 59,900 800 59,800 60,800 59,200 4,136
2020.10.07 59,100 100 59,800 59,800 58,900 2,207
2020.10.06 59,200 1,000 60,200 60,300 58,800 6,066
2020.10.05 60,200 100 61,500 61,500 60,100 2,515
2020.09.29 60,300 500 61,000 61,000 59,600 4,808
2020.09.28 59,800 100 60,200 61,900 59,400 4,143
2020.09.25 59,700 600 59,800 61,500 59,200 3,492
2020.09.24 59,100 3,000 61,400 61,400 59,000 3,052
2020.09.23 62,100 600 60,700 62,200 59,800 2,563
2020.09.22 61,500 1,600 63,100 63,100 60,200 5,881
2020.09.18 63,900 0 64,300 64,300 62,900 2,774
2020.09.17 65,000 600 66,000 66,000 65,000 94
2020.09.16 65,600 1,400 67,500 67,500 65,500 2,433
2020.09.15 67,000 1,500 66,800 67,100 65,300 4,400
2020.09.10 66,400 3,200 62,400 67,000 62,400 9,802
2020.09.09 63,200 1,000 60,900 63,500 60,700 5,235
2020.09.07 62,500 1,500 64,000 64,000 60,900 7,484
2020.09.04 64,000 200 61,700 64,600 61,200 6,393
2020.09.02 64,500 600 65,100 66,900 63,400 5,118
2020.09.01 65,100 1,200 67,300 67,400 64,200 3,977
2020.08.31 65,600 2,200 63,100 69,000 63,100 4,052
2020.08.28 63,300 1,900 60,600 64,500 60,600 5,387
2020.08.27 61,400 2,500 63,800 63,800 60,400 7,283
2020.08.26 63,900 1,700 65,000 66,100 62,300 10,193
2020.08.25 65,600 3,600 62,000 69,500 61,600 17,664
2020.08.24 62,000 1,900 63,800 65,200 61,000 7,905
2020.08.21 63,900 800 63,100 65,700 61,600 8,332
2020.08.20 63,100 4,100 67,300 68,700 62,100 24,368
2020.08.19 67,200 4,700 64,300 67,700 62,500 22,901
2020.08.14 57,900 2,700 55,900 60,100 53,100 25,565
2020.08.13 55,200 100 55,300 56,300 52,900 6,935
2020.08.12 55,300 800 56,100 56,700 53,800 6,370
2020.08.11 56,100 1,200 59,000 59,000 55,500 6,049
2020.08.10 57,300 300 57,100 59,000 57,100 1,876
2020.08.07 57,000 400 57,500 59,300 56,900 6,702
2020.08.06 57,400 2,000 55,400 58,800 55,400 12,464
2020.08.05 55,400 2,200 54,000 57,100 50,900 13,531
2020.08.04 53,200 3,300 49,200 53,700 49,200 10,689
2020.08.03 49,900 200 49,650 51,000 49,500 3,289
2020.07.31 50,100 450 50,500 50,500 49,700 2,678
2020.07.30 49,650 100 49,600 49,750 49,100 2,952
2020.07.29 49,550 750 49,600 50,200 49,400 3,086
2020.07.28 50,300 0 51,100 51,100 49,900 2,312
2020.07.27 50,300 900 49,400 50,800 49,400 2,162
2020.07.24 49,400 250 48,350 50,500 48,350 3,539
2020.07.23 49,150 250 49,450 49,500 48,000 2,629
2020.07.22 49,400 450 49,650 49,650 48,850 2,849
2020.07.21 49,850 350 49,650 50,500 49,650 3,187
2020.07.20 50,200 200 50,400 50,800 49,650 3,900
2020.07.17 50,400 300 49,650 50,500 49,650 2,704
2020.07.16 50,100 1,100 50,900 51,300 50,000 2,831
2020.07.15 51,200 700 50,500 51,800 50,500 1,756
2020.07.14 50,500 1,100 51,200 51,400 50,400 3,776
2020.07.13 51,600 500 52,100 52,300 51,000 6,049
2020.07.10 52,100 2,400 55,700 56,000 51,200 11,116
2020.07.09 54,500 3,600 50,900 58,200 50,900 37,827
2020.07.08 50,900 300 49,500 51,300 49,500 5,014
2020.07.07 50,600 300 50,300 51,300 49,800 4,920
2020.07.06 50,300 2,650 47,250 51,100 47,250 13,152
2020.07.03 47,650 400 47,250 49,400 47,050 3,686
2020.06.30 48,300 300 48,000 49,400 47,350 3,406
2020.06.29 48,000 1,600 49,600 49,600 46,350 6,394
2020.06.26 49,600 2,350 47,200 49,750 47,200 8,133
2020.06.25 47,250 900 48,300 48,300 47,000 4,657
2020.06.24 48,150 950 47,300 50,000 47,250 5,775
2020.06.23 47,200 1,200 48,400 48,400 47,200 7,726
2020.06.22 48,400 950 51,500 51,500 47,600 14,399
2020.06.19 49,350 2,450 47,550 53,500 47,550 65,509
2020.06.18 46,900 3,550 44,300 47,500 44,200 31,846
2020.06.17 43,350 700 43,650 43,650 41,950 3,015
2020.06.15 41,100 900 44,650 44,650 40,450 5,658
2020.06.12 42,000 1,150 42,700 42,700 41,150 5,525
2020.06.11 43,150 150 43,300 44,000 42,600 3,972
2020.06.10 43,300 1,450 44,750 44,750 43,000 9,357
2020.06.09 44,750 2,750 42,450 45,250 40,700 16,340
2020.06.08 42,000 50 42,000 42,800 41,500 4,215
2020.06.05 42,050 100 41,550 42,900 41,550 1,419
2020.06.04 41,950 400 42,350 42,850 41,500 2,569
2020.06.03 42,350 2,000 44,350 44,950 41,850 5,027
2020.06.02 44,350 850 43,500 45,400 43,500 3,634
2020.06.01 43,500 1,350 42,150 45,000 42,150 6,308
2020.05.29 41,550 1,000 40,400 41,550 40,400 187
2020.05.28 40,550 1,450 41,400 42,800 40,450 3,882
2020.05.27 42,000 50 42,550 42,550 41,450 1,831
2020.05.26 42,050 0 43,450 43,450 41,500 1,836
2020.05.25 42,050 250 42,550 42,550 41,300 1,769
2020.05.22 41,800 1,100 42,500 42,900 41,100 3,421
2020.05.21 42,900 500 44,900 44,900 42,800 5,051
2020.05.20 43,400 900 42,500 43,450 42,500 3,582
2020.05.19 42,500 500 42,500 45,000 41,700 13,631
2020.05.18 42,000 1,850 44,900 44,900 41,900 10,176
2020.05.15 43,850 700 44,550 45,000 43,000 5,965
2020.05.14 44,550 1,200 45,000 46,700 42,600 19,072
2020.05.13 43,350 1,350 42,100 48,000 42,100 53,296
2020.05.12 42,000 2,150 39,950 42,000 39,950 11,544
2020.05.11 39,850 150 39,900 40,150 39,300 1,082
2020.05.08 40,000 250 39,900 40,450 39,600 1,261
2020.05.07 40,250 250 41,450 41,450 40,050 1,019
2020.05.06 40,000 750 42,000 42,000 39,650 3,193
2020.05.04 39,250 1,350 37,600 39,250 36,650 4,422
2020.04.29 37,900 800 37,000 38,200 37,000 2,676
2020.04.28 37,100 350 36,800 37,800 36,800 2,223
2020.04.27 36,750 400 37,300 37,300 35,850 4,664
2020.04.24 36,350 250 36,600 37,100 35,700 1,810
2020.04.23 36,600 1,150 35,700 36,800 35,700 4,447
2020.04.22 35,450 950 36,550 36,550 35,250 3,241
2020.04.21 36,400 1,000 37,400 37,650 35,600 6,337
2020.04.20 37,400 1,700 40,350 40,350 37,150 12,001
2020.04.17 39,100 5,200 34,250 43,000 34,200 48,932
2020.04.16 33,900 250 34,150 34,450 33,400 3,432
2020.04.14 34,150 350 34,650 35,450 33,950 3,377
2020.04.13 34,500 1,000 35,500 35,950 34,500 1,318
2020.04.10 35,500 800 37,900 37,900 35,000 1,337
2020.04.09 36,300 600 35,700 36,600 35,700 941
2020.04.08 35,700 400 35,200 36,050 34,750 1,586
2020.04.07 35,300 850 35,600 37,000 35,300 1,756
2020.04.06 36,150 750 36,900 36,900 34,900 2,647
2020.04.03 35,400 400 35,000 38,250 34,650 6,248
2020.04.01 34,550 450 34,100 36,500 33,800 4,347
2020.03.31 34,100 1,200 32,950 35,500 32,950 1,101
2020.03.30 32,900 550 32,350 32,950 31,050 1,390
2020.03.27 32,350 1,250 32,150 32,800 30,450 1,492
2020.03.26 31,100 950 31,000 32,900 29,850 1,814
2020.03.25 30,150 1,350 30,100 30,900 29,850 3,738
2020.03.24 28,800 1,200 28,750 29,600 27,050 3,385
2020.03.23 27,600 3,350 31,500 31,500 27,550 5,495
2020.03.20 30,950 900 30,050 32,500 30,050 2,093
2020.03.19 30,700 1,800 32,500 32,500 29,250 2,038
2020.03.18 32,500 150 32,400 39,700 31,850 6,700
2020.03.17 32,350 450 32,450 32,900 30,550 4,169
2020.03.16 32,800 100 34,750 34,900 32,800 1,339
2020.03.13 33,050 3,350 32,000 35,000 32,000 546
2020.03.12 36,400 800 38,100 38,100 35,600 2,904
2020.03.11 37,200 400 37,300 37,550 36,850 3,564
2020.03.10 37,600 0 35,550 37,600 35,550 1,257
2020.03.09 37,600 2,100 39,700 39,700 37,500 3,651
2020.03.06 39,700 400 39,350 39,700 39,300 129
2020.03.05 39,300 350 38,950 40,000 38,650 899
2020.03.04 38,950 150 40,000 40,000 38,550 624
2020.03.03 38,800 1,250 37,600 39,800 37,600 829
2020.03.02 37,550 250 37,800 38,550 35,500 2,017
2020.02.28 37,800 1,050 40,000 40,000 37,800 990
2020.02.27 38,850 400 39,250 40,100 38,250 2,552
2020.02.26 39,250 950 39,650 40,200 39,250 706
2020.02.25 40,200 250 39,700 40,450 39,300 918
2020.02.24 40,450 1,250 40,450 41,700 40,050 577
2020.02.21 41,700 400 40,050 42,000 40,050 1,226
2020.02.20 41,300 500 41,000 41,550 40,600 1,041
2020.02.19 40,800 550 41,950 41,950 40,550 989
2020.02.18 41,350 400 40,400 41,950 40,400 3,198
2020.02.17 40,950 1,650 42,050 42,600 40,850 3,075
2020.02.14 42,600 600 44,150 44,150 42,550 784
2020.02.13 43,200 200 43,400 43,400 42,700 1,603
2020.02.12 43,400 1,300 44,700 44,700 43,400 2,349
2020.02.11 44,700 450 44,950 45,250 44,400 666
2020.02.10 45,150 300 45,500 45,500 44,300 766
2020.02.07 44,850 50 44,350 45,100 44,350 1,118
2020.02.06 44,900 100 44,000 45,900 44,000 1,289
2020.02.05 44,800 2,000 46,500 46,850 44,100 6,749
2020.02.04 46,800 200 46,550 47,000 45,400 1,812
2020.02.03 47,000 600 44,500 47,850 44,500 1,984
2020.01.31 46,400 800 46,800 47,550 45,700 552
2020.01.30 47,450 400 47,150 48,500 45,250 173
2020.01.29 47,850 900 46,950 49,200 45,450 993
2020.01.28 46,950 2,050 44,300 48,100 44,300 656
2020.01.22 48,200 350 48,350 48,350 47,500 3,600
2020.01.21 48,550 1,150 47,400 49,000 47,400 2,608
2020.01.20 47,400 150 47,250 49,200 47,250 2,037
2020.01.17 47,250 950 46,750 49,350 46,750 2,054
2020.01.16 46,300 1,250 48,050 48,050 46,200 1,458
2020.01.15 47,550 500 48,050 49,400 47,550 5,572
2020.01.14 48,050 1,450 49,550 51,200 48,050 2,293
2020.01.13 49,500 1,000 49,050 50,400 49,000 3,386
2020.01.10 48,500 1,200 47,500 49,850 47,000 5,600
2020.01.09 48,950 2,450 48,950 48,950 48,950 1
2020.01.08 46,500 1,500 47,600 48,900 46,200 2,963
2020.01.07 48,000 1,100 46,900 50,100 46,900 9,652
2020.01.06 46,900 1,250 49,350 49,350 46,850 2,911
2020.01.03 48,150 600 47,850 51,900 47,850 11,290
2020.01.02 47,550 3,300 44,500 50,000 44,300 36,944
2019.12.30 44,250 1,500 42,750 46,600 42,750 3,521
2019.12.27 42,750 300 42,500 42,950 42,450 625
2019.12.26 42,450 150 42,300 42,850 41,900 714
2019.12.24 42,300 100 41,850 42,800 41,800 1,484
2019.12.23 42,400 100 42,500 43,050 42,000 1,301
2019.12.20 42,500 1,500 41,050 49,200 41,050 51,170
2019.12.19 41,000 450 41,000 41,000 40,750 316
2019.12.17 41,600 350 41,600 41,850 41,200 588
2019.12.16 41,950 250 42,200 42,200 41,800 398
2019.12.13 42,200 300 41,900 42,600 41,550 657
2019.12.11 40,950 650 40,300 41,200 40,300 2,342
2019.12.10 40,300 300 41,600 41,750 39,550 1,909
2019.12.09 40,000 50 40,000 40,050 39,450 792
2019.12.06 39,900 150 40,050 40,150 39,750 80
2019.12.05 39,950 250 40,250 40,350 39,950 270
2019.12.04 39,700 500 40,250 40,500 39,700 284
2019.12.03 40,200 200 40,000 40,450 39,950 1,800
2019.12.02 40,000 300 39,700 40,200 39,450 455
2019.11.28 39,750 200 40,250 40,300 39,450 686
2019.11.27 39,950 150 39,800 40,100 39,600 363
2019.11.26 39,800 200 40,000 40,400 39,450 1,503
2019.11.25 40,000 200 39,800 40,600 39,250 851
2019.11.22 40,200 250 39,200 41,000 39,200 665
2019.11.21 39,950 400 39,550 40,250 37,100 2,317
2019.11.20 39,550 950 40,500 40,900 39,550 1,199
2019.11.19 40,500 350 40,300 40,500 39,500 446
2019.11.18 40,150 950 39,750 41,000 39,750 1,217
2019.11.15 39,200 300 39,300 41,500 39,200 6,832
2019.11.14 38,900 550 39,050 39,850 38,850 526
2019.11.13 39,450 100 39,350 39,600 39,250 272
2019.11.12 39,350 250 39,050 39,500 38,050 1,009
2019.11.08 38,400 150 37,850 39,750 37,850 849
2019.11.07 38,250 100 38,400 38,800 37,600 1,310
2019.11.06 38,350 600 38,550 38,600 37,950 1,141
2019.11.05 37,750 350 37,450 37,950 37,000 1,775
2019.11.04 37,400 400 37,800 37,850 37,350 571
2019.11.01 37,800 50 37,050 38,800 37,050 600
2019.10.31 37,750 400 38,350 38,350 37,500 1,532
2019.10.30 37,350 650 37,000 38,100 37,000 1,594
2019.10.29 38,000 50 37,950 39,100 37,750 662
2019.10.28 37,950 300 38,050 38,900 36,200 930
2019.10.25 38,250 100 38,350 38,350 37,300 685
2019.10.24 38,350 250 38,100 39,100 37,800 475
2019.10.23 38,100 100 38,200 38,800 38,100 1,312
2019.10.22 38,200 550 38,750 38,850 38,000 726
2019.10.21 38,750 150 38,700 39,550 38,500 794
2019.10.18 38,600 150 42,000 42,000 38,600 521
2019.10.17 38,750 500 39,000 39,200 38,750 370
2019.10.16 39,250 50 39,200 39,600 38,800 673
2019.10.15 39,200 50 39,100 39,300 38,900 239
2019.10.14 39,250 0 38,750 39,300 38,750 557
2019.10.11 39,250 600 38,650 39,300 38,100 1,123
2019.10.10 38,650 700 39,650 39,700 38,250 697
2019.10.08 39,350 1,000 38,350 39,350 38,100 916
2019.10.07 38,350 2,100 40,450 40,450 38,350 3,272
2019.10.04 40,450 50 40,950 40,950 39,100 1,625
2019.10.02 40,400 100 40,600 41,500 40,400 1,215
2019.10.01 40,500 1,400 39,500 40,500 39,000 2,176
2019.09.30 39,100 100 39,250 39,800 38,250 104
2019.09.27 39,000 50 39,050 39,950 38,700 639
2019.09.26 39,050 50 39,700 39,700 38,400 1,473
2019.09.25 39,000 150 39,600 39,600 38,500 1,275
2019.09.24 38,850 0 39,550 39,550 38,850 3,008
2019.09.23 38,850 50 38,800 39,100 38,450 1,411
2019.09.20 38,900 50 38,850 39,250 38,600 3,865
2019.09.19 38,850 150 39,000 39,050 38,550 941
2019.09.18 38,700 200 38,500 39,000 38,500 1,227
2019.09.17 38,500 50 38,800 38,900 38,250 1,957
2019.09.11 38,600 400 38,450 38,800 38,450 140
2019.09.10 38,200 50 39,100 39,100 37,600 628
2019.09.09 38,250 200 38,450 38,900 37,950 1,995
2019.09.06 38,450 150 38,300 38,850 38,100 1,766
2019.09.05 38,300 50 38,350 38,750 37,400 3,230
2019.09.04 38,350 50 38,850 38,850 36,700 1,643
2019.09.03 38,300 650 38,000 38,300 36,950 814
2019.08.30 37,850 250 36,600 37,950 36,600 683
2019.08.28 37,350 150 37,300 37,400 37,000 925
2019.08.27 37,200 150 37,350 37,500 36,900 809
2019.08.26 37,350 0 37,350 37,400 36,650 1,306
2019.08.23 37,350 50 37,300 38,100 34,800 1,767
2019.08.22 37,300 1,000 38,300 38,300 36,800 3,908
2019.08.21 38,300 50 38,350 38,700 37,300 4,071
2019.08.20 38,350 250 38,600 39,550 38,050 4,304
2019.08.19 38,600 1,650 40,250 41,100 38,450 4,558
2019.08.16 40,250 750 37,600 40,900 36,200 9,377
2019.08.14 39,500 100 39,450 41,050 39,450 2,513
2019.08.13 39,600 350 40,750 40,750 39,250 1,641
2019.08.12 39,950 50 39,450 39,950 39,150 2,396
2019.08.09 39,900 100 41,300 41,300 39,750 1,456
2019.08.08 40,000 1,150 40,450 40,450 39,000 1,054
2019.08.07 38,850 200 41,650 41,650 38,800 1,635
2019.08.06 39,050 600 39,600 39,900 38,000 2,046
2019.08.05 39,650 800 40,450 41,700 39,050 1,528
2019.07.31 40,500 400 42,400 42,400 40,500 218
2019.07.30 40,900 850 40,700 41,850 40,700 679
2019.07.29 41,750 500 42,500 42,500 40,000 2,282
2019.07.26 41,250 0 42,350 42,350 40,900 1,664
2019.07.25 41,250 200 42,250 42,250 40,750 2,044
2019.07.24 41,450 50 42,400 42,400 41,300 598
2019.07.23 41,400 1,200 42,600 42,650 40,700 8,219
2019.07.22 42,600 750 43,950 43,950 42,500 2,396
2019.07.19 43,550 50 42,450 43,650 42,450 85
2019.07.18 43,600 150 43,750 44,050 42,300 1,486
2019.07.16 43,850 50 46,300 46,800 43,500 1,769
2019.07.15 43,800 1,450 44,000 46,000 43,550 999
2019.07.12 45,250 450 45,000 45,500 44,350 441
2019.07.11 44,800 150 46,800 46,800 44,200 1,021
2019.07.10 44,950 400 47,100 47,100 44,950 1,013
2019.07.09 45,350 150 45,100 47,400 43,900 1,547
2019.07.08 45,500 1,600 47,100 47,800 45,200 3,322
2019.07.05 47,100 2,100 45,000 47,100 43,550 6,583
2019.07.04 45,000 900 45,750 45,750 43,700 2,461
2019.07.03 43,250 250 43,250 43,250 43,250 1
2019.07.02 43,000 500 43,600 43,600 42,500 765
2019.07.01 42,500 150 42,000 42,950 42,000 1,601
2019.06.28 42,350 1,400 44,000 44,350 42,350 2,063
2019.06.27 43,750 750 42,500 44,900 42,350 1,943
2019.06.26 43,000 950 44,750 44,750 42,500 854
2019.06.25 43,950 50 44,450 44,650 43,600 636
2019.06.24 44,000 650 45,350 45,350 43,150 1,763
2019.06.21 44,650 150 45,250 45,600 43,750 1,221
2019.06.20 44,800 0 45,900 45,900 44,200 1,617
2019.06.19 44,800 50 46,000 46,000 44,700 1,208
2019.06.18 44,750 900 46,950 46,950 44,200 1,936
2019.06.17 45,650 50 46,500 46,500 45,150 1,780
2019.06.13 45,650 150 45,500 46,250 44,700 3,744
2019.06.12 45,500 100 44,900 46,700 44,700 4,540
2019.06.11 45,400 1,000 44,400 46,350 44,400 3,877
2019.06.10 44,400 1,200 45,600 47,300 42,500 9,108
2019.06.05 40,500 350 42,000 42,000 40,000 2,645
2019.06.04 40,850 300 41,650 41,700 39,550 2,399
2019.05.31 41,400 1,350 42,700 42,700 41,350 4,243
2019.05.30 42,750 1,150 42,450 43,450 42,000 2,433
2019.05.29 42,250 650 42,250 42,250 42,250 9
2019.05.28 42,900 150 43,050 43,850 42,000 2,707
2019.05.27 43,050 50 43,400 43,750 42,800 1,521
2019.05.24 43,100 350 43,000 44,850 42,050 6,701
2019.05.23 44,150 800 44,950 45,450 44,150 2,259
2019.05.22 44,950 1,250 46,300 46,850 44,100 7,626
2019.05.21 46,200 650 48,800 48,800 46,100 3,652
2019.05.20 46,850 3,150 50,200 51,500 46,850 7,028
2019.05.17 50,000 3,250 46,750 51,300 45,400 14,955
2019.05.16 46,750 2,000 50,200 52,400 44,700 58,205
2019.05.15 48,750 50 46,800 49,500 46,800 1,884
2019.05.14 48,700 350 46,700 49,650 46,700 4,322
2019.05.13 48,350 1,050 48,400 49,800 46,000 4,234
2019.05.10 47,300 2,350 48,100 49,550 46,200 4,471
2019.05.09 49,650 250 49,200 50,900 47,100 2,298
2019.05.08 49,900 350 49,000 50,400 47,750 3,855
2019.05.07 49,550 550 50,000 52,200 49,100 3,148
2019.05.03 50,100 0 50,100 50,800 49,500 1,803
2019.05.02 49,400 400 49,750 49,800 49,150 27
2019.04.30 49,800 300 49,500 50,400 48,300 3,937
2019.04.29 49,500 1,400 50,100 50,900 49,100 3,447
2019.04.26 50,900 1,400 52,300 52,300 50,000 5,726
2019.04.24 58,700 400 58,100 58,700 57,800 270
2019.04.23 58,300 6,200 53,700 59,600 52,300 30,497
2019.04.22 52,100 200 52,300 52,300 50,500 7,258
2019.04.19 52,300 100 52,400 53,500 50,700 3,365
2019.04.18 52,200 1,000 52,000 53,500 50,100 8,386
2019.04.17 53,200 200 53,000 54,400 51,700 6,167
2019.04.15 53,500 500 52,800 55,300 51,500 7,090
2019.04.12 54,400 1,100 54,800 55,400 54,000 3,305
2019.04.11 55,500 4,000 51,300 58,000 50,600 27,138
2019.04.10 51,500 800 52,200 53,500 51,500 6,500
2019.04.09 52,300 600 52,900 55,000 51,900 11,200
2019.04.08 52,700 300 53,000 55,200 51,700 12,844
2019.04.05 53,000 5,300 59,600 59,800 53,000 36,050
2019.04.04 56,300 4,400 52,400 63,600 52,300 90,759
2019.04.03 51,900 5,900 46,050 52,800 46,000 51,542
2019.04.02 46,000 5,500 40,600 48,000 40,600 29,540
2019.04.01 40,500 1,000 39,000 40,950 39,000 4,871
2019.03.29 39,500 0 39,100 41,000 38,500 2,862
2019.03.28 39,500 700 39,650 40,500 38,850 2,746
2019.03.27 40,200 3,050 37,200 41,500 37,200 15,076
2019.03.26 37,150 2,350 35,300 41,900 34,750 16,095
2019.03.25 35,050 1,100 36,100 36,100 35,050 1,442
2019.03.22 36,150 700 36,850 37,050 34,750 6,174
2019.03.21 36,850 800 37,850 37,850 36,600 3,316
2019.03.20 37,650 1,200 38,800 38,800 37,550 3,150
2019.03.19 38,850 400 38,000 39,350 37,900 2,995
2019.03.18 38,450 50 38,200 39,600 37,800 2,288
2019.03.15 38,400 200 38,300 38,900 38,000 2,217
2019.03.14 38,600 50 39,350 39,400 38,150 1,912
2019.03.13 38,550 250 39,000 39,450 38,550 1,640
2019.03.12 38,800 350 39,400 40,300 38,650 2,279
2019.03.11 39,150 750 40,250 40,250 38,550 2,012
2019.03.08 39,900 400 39,500 39,900 38,050 1,913
2019.03.07 39,500 350 40,150 40,150 39,200 1,401
2019.03.06 39,850 150 39,400 40,200 39,350 1,649
2019.03.05 40,000 0 40,000 40,650 39,300 1,869
2019.03.04 40,000 250 39,200 41,350 39,100 2,671
2019.02.28 40,250 750 40,500 40,650 40,250 2,627
2019.02.27 41,000 300 41,050 41,200 40,600 3,372
2019.02.26 40,700 100 41,900 41,900 40,400 3,682
2019.02.25 40,800 1,050 39,750 41,000 39,750 2,687
2019.02.22 39,600 1,050 40,650 41,150 39,500 2,052
2019.02.21 40,650 700 40,100 41,150 39,950 2,673
2019.02.20 39,950 250 39,700 40,750 39,150 2,067
2019.02.19 39,700 900 40,600 41,400 39,700 2,720
2019.02.18 40,600 1,900 38,550 41,650 38,550 8,538
2019.02.15 38,700 50 39,050 39,450 38,100 3,708
2019.02.14 38,650 650 39,200 39,700 38,400 3,539
2019.02.13 39,300 950 39,500 40,300 38,750 5,268
2019.02.12 40,250 750 40,750 41,000 39,100 3,608
2019.02.11 41,000 950 42,100 42,500 39,900 4,595
2019.02.08 41,950 3,550 39,950 43,900 39,200 17,591
2019.02.07 38,400 200 37,850 38,650 37,850 3,362
2019.02.01 38,200 0 38,450 38,550 37,550 1,828
2019.01.31 38,200 50 37,350 38,800 37,000 3,762
2019.01.30 38,150 1,050 37,500 38,250 36,700 2,127
2019.01.29 37,100 1,000 37,950 38,500 36,500 3,942
2019.01.28 38,100 100 38,250 38,250 37,600 2,404
2019.01.24 38,200 200 38,200 38,550 37,300 3,978
2019.01.23 38,400 100 38,450 39,550 37,400 2,410
2019.01.22 38,500 1,650 40,000 40,000 38,000 4,043
2019.01.21 40,150 450 40,000 41,600 39,650 2,324
2019.01.18 40,600 650 39,150 40,700 39,150 2,270
2019.01.17 39,950 950 40,900 40,900 39,900 1,623
2019.01.16 40,900 900 40,000 41,100 40,000 2,417
2019.01.15 40,000 3,900 42,850 43,600 40,000 3,181
2019.01.14 43,900 400 45,000 45,000 41,050 1,898
2019.01.11 43,500 350 44,000 44,150 42,850 1,453
2019.01.10 43,150 350 42,250 43,500 42,250 1,663
2019.01.09 42,800 1,350 41,850 42,900 41,500 1,975
2019.01.08 41,450 550 40,650 41,900 40,300 1,204
2019.01.07 40,900 900 40,400 41,000 39,900 1,352
2019.01.04 40,000 350 40,050 40,450 37,800 1,710
2019.01.03 40,350 1,450 38,500 40,600 38,500 2,993
2019.01.02 38,900 2,800 35,300 40,750 35,300 3,261
2018.12.28 36,100 0 36,100 36,600 35,900 476
2018.12.27 36,100 100 35,950 37,800 35,400 1,215
2018.12.26 36,000 750 36,750 36,750 35,000 606
2018.12.24 36,750 100 37,000 37,250 36,200 764
2018.12.21 36,850 1,300 36,350 38,400 36,050 2,381
2018.12.20 38,150 0 38,100 38,300 37,850 522
2018.12.19 38,150 750 39,600 39,600 37,600 802
2018.12.18 38,900 50 39,100 39,650 38,300 558
2018.12.17 38,950 600 39,100 39,650 38,200 945
2018.12.13 39,700 0 39,800 39,800 39,500 24
2018.12.12 39,700 400 38,200 39,900 38,200 951
2018.12.11 39,300 650 40,000 40,000 38,100 2,103
2018.12.10 39,950 700 39,000 40,000 39,000 965
2018.12.07 40,650 200 40,450 41,000 39,950 142
2018.12.06 40,450 450 40,300 41,400 39,500 2,148
2018.12.05 40,900 250 40,600 41,250 40,300 1,090
2018.12.04 41,150 50 40,800 41,650 40,600 1,322
2018.12.03 41,200 600 41,200 41,800 40,500 3,583
2018.11.30 41,800 650 45,000 45,000 41,750 912
2018.11.29 42,450 1,500 41,000 47,200 40,100 7,094
2018.11.28 40,950 800 41,650 41,900 40,650 1,601
2018.11.27 41,750 250 42,000 42,450 41,200 551
2018.11.26 42,000 300 43,800 43,800 41,250 1,232
2018.11.23 42,300 550 42,900 43,500 41,550 671
2018.11.22 42,850 550 42,500 43,300 41,800 1,311
2018.11.21 43,400 400 42,950 43,500 41,300 1,655
2018.11.20 43,000 2,550 45,800 45,800 42,500 3,820
2018.11.19 45,550 550 45,000 45,950 44,500 2,207
2018.11.16 45,000 2,550 47,000 47,000 44,750 5,275
2018.11.15 47,550 2,550 48,500 48,500 43,700 8,914
2018.11.14 50,100 400 50,900 50,900 49,750 130
2018.11.13 50,500 200 50,300 51,300 48,250 335
2018.11.12 50,300 550 49,500 50,500 46,950 259
2018.11.09 49,750 1,800 47,950 49,850 47,250 1,357
2018.11.08 47,950 1,000 47,700 48,650 46,150 2,208
2018.11.07 46,950 700 46,250 47,850 46,200 872
2018.11.06 46,250 1,150 47,250 48,700 46,200 509
2018.11.05 47,400 850 46,550 47,900 46,200 904
2018.11.02 46,550 150 46,700 48,150 46,100 1,187
2018.11.01 46,700 2,300 49,650 49,650 44,700 1,418
2018.10.31 44,400 2,550 46,100 48,350 43,350 2,866
2018.10.30 46,950 1,100 46,600 48,050 45,950 1,709
2018.10.29 51,600 1,750 49,350 51,600 49,350 8
2018.10.26 49,850 650 50,200 51,300 49,200 1,402
2018.10.23 52,500 2,500 54,700 54,700 52,500 1,023
2018.10.22 55,000 2,200 52,800 56,200 52,400 4,287
2018.10.19 52,800 700 54,800 54,800 50,000 6,862
2018.10.18 55,400 400 55,400 55,400 55,400 1
2018.10.17 55,000 200 55,200 57,900 54,600 1,304
2018.10.16 55,200 300 55,000 56,100 55,000 39
2018.10.15 55,500 4,800 50,300 55,500 50,300 5,377
2018.10.12 50,700 700 50,400 58,600 50,400 1,651
2018.10.11 51,400 200 47,500 52,300 47,500 2,044
2018.10.10 51,200 1,900 51,400 54,400 51,000 6,224
2018.10.08 53,100 1,700 54,800 57,500 53,000 572
2018.10.05 54,800 900 56,400 59,400 53,600 745
2018.10.04 53,900 0 54,800 54,800 51,800 1,924
2018.10.02 53,900 2,200 54,500 55,400 53,900 2,782
2018.10.01 56,100 500 59,900 59,900 55,000 647
2018.09.28 56,600 100 55,300 57,600 55,300 560
2018.09.27 56,700 0 56,700 57,400 55,300 600
2018.09.21 56,700 500 56,200 57,600 56,200 678
2018.09.20 56,200 2,600 57,500 57,800 56,000 2,208
2018.09.19 58,800 5,800 64,600 64,600 58,600 4,691
2018.09.18 64,600 2,300 66,600 69,500 63,000 2,244
2018.09.17 66,900 1,500 64,800 67,000 64,800 2,209
2018.09.14 65,400 2,700 62,700 68,000 61,700 9,390
2018.09.13 62,700 0 63,000 63,000 61,600 938
2018.09.05 59,000 1,800 57,000 59,900 57,000 2,661
2018.09.03 54,700 1,500 52,900 54,800 52,700 1,658
2018.08.31 53,200 100 53,100 54,800 51,600 1,829
2018.08.30 53,100 300 52,000 54,000 51,300 2,002
2018.08.29 52,900 3,050 50,300 53,500 49,100 5,712
2018.08.28 49,850 50 50,100 50,200 49,100 1,931
2018.08.27 49,900 1,300 50,500 51,400 49,000 3,757
2018.08.24 51,200 700 50,100 51,500 50,100 953
2018.08.23 50,500 300 49,500 51,400 49,500 2,368
2018.08.22 50,200 500 50,500 51,700 49,500 4,651
2018.08.21 50,700 1,300 52,000 53,200 50,500 1,298
2018.08.20 52,000 1,200 53,800 53,800 51,500 2,275
2018.08.14 58,200 300 60,000 70,000 57,000 18,779
2018.08.13 58,500 600 59,900 59,900 58,000 2,107
2018.08.06 54,000 1,400 54,000 56,500 52,400 4,527
2018.08.03 52,600 200 52,400 54,900 52,000 817
2018.08.02 52,400 2,200 54,900 54,900 52,400 1,888
2018.08.01 54,600 1,300 53,500 55,000 53,300 989
2018.07.31 53,300 300 53,100 55,000 51,500 1,054
2018.07.30 53,000 500 53,500 53,500 52,000 135
2018.07.26 53,000 100 52,900 54,800 52,700 1,059
2018.07.25 52,900 1,700 52,400 53,000 50,500 920
2018.07.24 51,200 3,000 47,700 53,300 47,700 1,684
2018.07.20 49,700 2,800 52,500 55,000 47,350 3,742
2018.07.19 52,500 500 55,800 55,800 51,000 1,382
2018.07.18 53,000 1,000 52,000 55,000 51,100 1,745
2018.07.17 52,000 1,100 53,100 53,300 50,900 2,449
2018.07.16 53,100 1,900 55,000 55,000 51,200 2,514
2018.07.13 55,000 400 54,400 57,300 54,000 1,793
2018.07.12 55,400 3,200 52,100 56,500 50,300 3,176
2018.07.11 52,200 300 51,200 52,300 51,200 2,113
2018.07.09 50,200 500 50,300 51,100 48,950 1,680
2018.07.06 49,700 400 50,100 51,900 48,700 557
2018.07.05 50,100 800 50,600 50,600 48,850 571
2018.07.04 50,900 700 48,900 51,300 48,600 1,081
2018.07.03 50,200 100 50,100 51,300 48,850 1,591
2018.07.02 50,100 1,500 48,500 52,300 47,850 3,939
2018.06.29 48,600 2,100 46,500 49,950 43,550 7,672
2018.06.28 46,500 650 49,000 49,000 45,050 2,556
2018.06.25 50,700 1,250 53,000 53,000 48,550 1,827
2018.06.22 49,450 350 51,000 51,000 47,600 4,677
2018.06.21 49,800 1,400 52,800 52,800 49,200 3,324
2018.06.20 51,200 400 53,500 53,500 50,200 3,238
2018.06.19 50,800 2,500 52,500 53,400 50,800 2,141
2018.06.18 53,300 3,300 56,600 57,600 52,500 4,604
2018.06.15 58,700 600 58,500 59,700 57,200 1,334
2018.06.14 59,300 800 59,100 60,700 55,800 3,977
2018.06.12 58,500 2,700 61,200 61,200 56,900 6,984
2018.06.11 61,200 1,000 62,200 62,200 59,700 4,888
2018.06.08 62,200 700 62,600 62,600 60,100 1,864
2018.06.07 61,500 100 63,300 63,300 59,600 1,380
2018.06.05 61,200 500 62,600 62,600 60,000 2,346
2018.06.04 60,700 2,100 63,400 63,400 60,300 858
2018.06.01 62,800 2,000 63,000 63,000 59,400 1,634
2018.05.31 60,800 1,000 65,100 65,100 60,000 2,966
2018.05.30 61,800 1,100 63,700 63,700 61,100 1,437
2018.05.29 62,900 3,900 66,800 67,800 62,900 4,091
2018.05.28 66,800 200 65,100 68,300 65,100 671
2018.05.25 66,600 1,500 69,000 69,000 64,500 6,440
2018.05.24 68,100 0 68,100 69,500 64,600 4,739
2018.05.23 68,100 1,600 72,300 72,300 68,000 1,537
2018.05.21 69,700 700 72,900 75,900 68,600 3,338
2018.05.18 70,400 1,500 71,900 71,900 68,100 1,458
2018.05.17 68,900 400 68,900 69,500 66,900 1,410
2018.05.16 68,500 300 68,200 68,900 66,100 2,306
2018.05.14 68,400 900 68,600 68,600 65,000 4,037
2018.05.11 67,500 0 67,200 68,500 66,600 1,160
2018.05.10 67,500 300 67,800 68,100 66,100 1,608
2018.05.09 67,800 700 65,100 68,700 63,700 1,811
2018.05.08 67,100 5,400 70,400 72,700 67,100 3,661
2018.05.04 72,500 2,600 68,300 72,500 67,100 2,553
2018.05.03 69,900 2,100 72,000 74,000 68,500 1,934
2018.05.02 72,000 1,500 69,100 74,900 66,700 2,518
2018.04.26 75,800 2,200 74,800 76,800 72,900 1,448
2018.04.25 73,600 3,400 77,500 77,500 73,000 2,678
2018.04.24 77,000 300 76,100 77,100 75,400 1,593
2018.04.23 76,700 3,800 80,500 80,500 76,100 8,161
2018.04.20 80,500 0 83,100 89,000 75,900 15,512
2018.04.19 80,500 400 81,300 82,800 79,700 2,615
2018.04.18 80,900 1,200 79,700 83,500 78,100 4,064
2018.04.17 79,700 300 79,100 80,300 77,000 1,088
2018.04.16 79,400 600 80,000 80,000 77,100 2,086
2018.04.13 80,000 600 79,900 80,300 78,400 1,379
2018.04.12 79,400 1,300 80,700 81,500 78,100 3,318
2018.04.11 80,700 1,600 80,800 83,000 80,400 1,966
2018.04.10 82,300 2,900 79,400 84,000 77,500 3,381
2018.04.09 79,400 200 80,800 81,900 78,700 3,013
2018.04.06 79,600 3,200 80,100 83,700 79,500 3,695
2018.04.05 82,800 2,900 86,700 86,700 78,800 9,282
2018.04.04 85,700 500 83,700 91,200 82,200 7,346
2018.04.03 85,200 4,500 87,000 89,900 83,400 9,452
2018.04.02 89,700 12,400 77,200 93,900 77,200 30,974
2018.03.30 77,100 8,400 71,000 78,000 69,500 8,253
2018.03.29 68,700 4,000 63,500 68,800 63,500 7,450
2018.03.28 64,700 1,000 65,700 67,200 62,300 4,008
2018.03.27 65,700 1,300 63,000 66,500 63,000 5,506
2018.03.26 64,400 4,700 70,400 70,800 61,400 10,061
2018.03.23 69,100 100 69,000 73,000 67,200 5,761
2018.03.22 69,000 500 68,200 71,700 67,500 8,080
2018.03.21 68,500 4,700 63,800 68,900 62,800 14,203
2018.03.20 63,800 1,400 61,500 64,500 60,500 5,991
2018.03.19 62,400 1,300 60,000 63,000 60,000 2,227
2018.03.16 61,100 0 61,100 63,200 58,800 4,355
2018.03.15 61,100 2,500 64,500 64,500 59,300 8,621
2018.03.14 63,600 0 64,900 64,900 62,500 4,254
2018.03.13 63,600 400 65,800 65,900 63,500 3,220
2018.03.12 64,000 200 64,800 65,300 63,000 2,759
2018.03.09 63,800 1,400 66,000 67,200 63,800 4,579
2018.03.08 64,800 500 67,000 68,100 63,600 2,561
2018.03.07 65,200 100 65,200 65,200 65,200 1
2018.03.06 65,300 300 67,900 67,900 63,000 7,639
2018.03.05 65,000 600 65,600 72,500 65,000 31,663
2018.02.28 61,300 2,900 58,200 61,500 58,200 8,488
2018.02.27 58,400 700 57,700 62,000 57,700 10,091
2018.02.26 57,700 1,000 59,800 59,800 57,700 3,728
2018.02.23 58,700 1,000 57,200 58,700 55,500 5,389
2018.02.22 57,700 400 58,100 59,500 57,200 3,545
2018.02.21 58,100 700 59,500 60,000 57,500 2,438
2018.02.20 58,800 200 59,900 59,900 57,100 2,223
2018.02.19 59,000 500 60,000 60,600 58,200 2,177
2018.02.14 59,500 0 59,600 60,800 57,500 3,583
2018.02.13 59,500 2,700 57,200 62,900 55,000 24,302
2018.02.12 56,800 1,400 59,600 59,600 56,800 3,165
2018.02.09 58,200 500 56,300 60,400 52,200 8,186
2018.02.08 57,700 6,100 53,000 60,900 51,800 15,746
2018.02.07 51,600 4,200 57,200 57,200 51,500 16,728
2018.02.06 55,800 100 50,900 56,300 50,900 10,706
2018.02.05 55,900 3,400 59,200 59,200 55,900 13,589
2018.02.02 59,300 0 59,300 61,100 57,800 4,623
2018.02.01 59,300 3,100 63,600 63,800 58,800 10,266
2018.01.31 62,400 1,700 60,300 62,400 59,500 11,073
2018.01.30 60,700 1,300 60,000 61,900 57,600 6,723
2018.01.29 59,400 100 60,400 61,500 59,300 9,642
2018.01.26 59,300 1,100 57,500 60,800 57,200 6,522
2018.01.25 58,200 800 58,500 60,100 56,500 7,005
2018.01.24 59,000 3,700 55,900 60,700 55,900 27,274
2018.01.23 55,300 4,900 50,100 58,600 50,100 27,612
2018.01.22 50,400 200 49,100 52,400 48,200 8,792
2018.01.19 50,600 2,100 52,600 52,600 49,400 14,028
2018.01.18 52,700 4,000 56,600 56,600 51,000 34,340
2018.01.17 56,700 2,700 54,000 58,900 53,200 43,789
2018.01.16 54,000 1,200 52,900 60,500 52,500 67,974
2018.01.15 52,800 8,450 44,350 54,000 44,350 70,614
2018.01.12 44,350 1,850 42,500 52,700 42,500 76,395
2018.01.11 42,500 500 42,800 43,550 40,100 14,262
2018.01.10 42,000 2,300 43,800 44,350 41,100 18,607
2018.01.09 44,300 600 44,850 44,850 43,250 16,089
2018.01.08 44,900 900 44,500 45,300 43,150 13,301
2018.01.05 44,000 1,000 43,000 44,400 42,000 13,612
2018.01.04 43,000 900 42,100 44,300 41,500 26,209
2018.01.03 42,100 100 42,300 43,800 41,000 15,908
2018.01.02 42,200 1,000 40,850 42,200 39,850 14,242
2017.12.28 41,200 200 41,000 41,750 39,250 26,676
2017.12.27 41,000 3,150 37,000 43,500 37,000 66,910
2017.12.26 37,850 650 37,200 39,350 36,000 37,662
2017.12.22 37,200 2,000 39,000 42,850 37,100 83,974
2017.12.21 39,200 100 38,400 43,250 36,000 137,418
2017.12.20 39,100 5,900 43,600 46,200 39,100 68,320
2017.12.19 45,000 1,050 42,750 51,900 41,000 352,898
2017.12.18 46,050 10,600 46,050 46,050 42,750 180,009
2017.12.15 35,450 8,150 35,450 35,450 35,450 7,524
2017.12.14 27,300 6,300 27,300 27,300 27,300 24,951
2017.12.13 21,000 500 20,900 21,000 20,350 4,994
2017.12.12 20,500 150 20,100 20,600 20,100 1,503
2017.12.11 20,350 100 20,600 20,600 20,100 1,812
2017.12.08 20,250 0 20,250 21,450 20,100 9,247
2017.12.07 20,250 150 20,400 20,400 19,900 2,923
2017.12.06 20,100 100 20,100 20,400 19,950 2,513
2017.12.05 20,000 200 20,400 20,400 19,850 2,374
2017.12.04 20,200 0 20,000 20,250 19,900 3,935
2017.12.01 20,200 350 20,100 20,300 19,800 2,765
2017.11.30 19,950 350 20,100 20,250 19,600 1,745
2017.11.29 20,300 350 19,950 20,750 19,900 3,760
2017.11.28 19,950 50 19,700 20,200 19,700 1,470
2017.11.27 19,900 100 19,850 20,150 19,800 1,889
2017.11.24 19,800 150 19,950 19,950 19,550 1,912
2017.11.23 19,650 350 20,000 20,000 19,550 2,584
2017.11.22 19,900 250 20,700 20,700 19,800 2,326
2017.11.21 20,150 150 20,050 20,800 20,000 6,387
2017.11.20 20,000 100 19,800 20,350 19,650 3,424
2017.11.17 19,900 0 20,100 20,150 19,600 3,097
2017.11.16 19,900 50 19,650 20,400 19,550 6,990
2017.11.15 19,950 700 19,400 22,900 19,050 50,616
2017.11.13 19,250 250 19,300 19,400 19,050 4,803
2017.11.10 19,500 100 19,600 19,600 19,250 1,759
2017.11.07 19,600 0 19,600 20,100 19,250 2,823
2017.11.06 19,600 100 19,500 19,900 19,200 3,945
2017.11.03 19,500 100 19,500 19,800 19,400 2,424
2017.11.02 19,600 0 19,950 19,950 19,500 3,275
2017.11.01 19,600 100 19,250 19,800 19,250 1,296
2017.10.31 19,500 50 19,450 20,250 19,350 4,677
2017.10.26 19,700 100 20,000 20,000 19,550 1,788
2017.10.25 19,800 300 19,850 20,200 19,600 9,593
2017.10.24 20,100 200 20,900 20,900 19,750 1,929
2017.10.23 20,300 150 20,250 21,000 20,000 2,591
2017.10.20 20,150 150 19,750 20,400 19,750 2,004
2017.10.19 20,000 150 20,450 20,450 19,600 1,578
2017.10.16 19,800 100 19,900 19,900 19,550 3,721
2017.10.13 19,900 50 19,700 20,250 19,700 2,074
2017.10.12 19,950 150 20,000 20,400 19,700 1,273
2017.10.11 19,800 100 19,750 20,000 19,600 2,353
2017.10.10 19,700 200 19,600 20,000 19,550 2,231
2017.09.29 19,900 0 19,850 20,350 19,750 1,535
2017.09.26 20,000 100 19,850 20,300 19,650 1,694
2017.09.25 19,900 400 20,500 20,500 19,600 6,953
2017.09.22 20,300 50 20,000 20,350 20,000 2,560
2017.09.21 20,350 150 20,300 20,500 20,100 3,268
2017.09.20 20,500 400 20,500 21,250 20,500 2,023
2017.09.19 20,900 250 20,650 21,100 20,650 1,116
2017.09.18 20,650 400 20,600 21,000 20,350 5,988
2017.09.14 21,050 100 20,950 21,650 20,600 3,788
2017.09.12 21,100 150 21,050 21,350 20,900 572
2017.09.11 20,950 300 21,000 21,350 20,800 2,916
2017.09.08 21,250 750 21,450 22,100 21,250 3,828
2017.09.07 22,000 450 21,250 22,000 21,200 3,350
2017.09.06 21,550 550 22,350 22,350 21,450 5,301
2017.09.05 22,100 400 21,700 22,200 21,650 1,572
2017.09.04 21,700 500 21,350 22,150 21,350 1,816
2017.09.01 22,200 250 21,900 22,250 21,750 2,945
2017.08.29 22,000 250 21,650 22,000 21,600 1,601
2017.08.28 21,750 250 21,600 22,000 21,500 5,862
2017.08.25 22,000 0 22,000 22,400 21,700 2,345
2017.08.24 22,000 400 22,600 22,600 21,700 7,792
2017.08.23 22,400 150 22,950 22,950 22,200 2,758
2017.08.18 22,800 0 22,700 22,850 22,400 1,820
2017.08.17 22,800 100 22,600 23,300 22,500 5,621
2017.08.16 22,900 1,300 21,600 23,100 21,500 12,743
2017.08.11 21,700 100 21,650 22,300 21,500 5,163
2017.08.10 21,800 1,050 22,600 22,850 21,800 11,317
2017.08.09 22,850 250 23,100 23,600 22,400 16,519
2017.08.08 23,100 1,150 21,650 25,800 21,650 116,327
2017.08.07 21,950 300 21,450 22,300 21,300 2,642
2017.08.04 21,650 350 21,650 22,200 21,500 2,709
2017.08.03 22,000 350 22,350 22,450 21,550 4,228
2017.07.31 23,250 450 22,900 23,600 22,900 4,309
2017.07.28 22,800 50 22,500 23,250 22,500 5,967
2017.07.27 22,750 350 22,250 23,050 22,250 5,260
2017.07.26 22,400 550 21,950 23,250 21,550 14,078
2017.07.25 21,850 950 23,100 23,100 21,850 9,490
2017.07.24 22,800 0 22,500 23,150 22,500 7,943
2017.07.19 23,400 50 23,350 25,500 23,050 75,043
2017.07.18 23,350 550 23,850 23,850 23,100 5,571
2017.07.17 23,900 300 23,300 23,950 23,300 4,029
2017.07.14 23,600 50 23,450 24,000 23,300 6,397
2017.07.13 23,550 50 23,650 24,000 23,400 3,831
2017.07.12 23,600 300 24,250 24,450 23,600 4,875
2017.07.07 24,000 150 24,150 24,950 23,900 15,956
2017.07.06 24,150 150 24,300 24,800 23,600 8,160
2017.07.05 24,300 150 24,150 24,850 24,150 4,102
2017.07.04 24,150 500 25,000 25,000 23,600 4,575
2017.07.03 24,650 300 24,300 24,800 24,000 3,553
2017.06.30 24,350 150 24,300 24,650 23,900 3,081
2017.06.29 24,200 100 24,350 25,200 24,100 12,158
2017.06.27 23,650 300 23,800 24,100 23,500 9,129
2017.06.26 23,950 250 24,550 24,550 23,600 10,676
2017.06.23 24,200 300 24,300 24,800 24,050 7,079
2017.06.22 24,500 250 24,300 24,750 24,300 8,872
2017.06.21 24,450 450 24,900 24,900 24,400 1,888
2017.06.20 24,900 250 25,500 25,500 24,450 14,287
2017.06.16 24,700 250 25,100 25,200 24,600 6,946
2017.06.15 24,950 150 25,600 25,600 24,850 9,888
2017.06.14 25,100 400 24,550 25,800 24,500 30,674
2017.06.13 24,700 250 24,400 24,850 24,000 15,047
2017.06.12 24,450 850 25,300 25,550 24,450 19,488
2017.06.07 24,800 700 25,500 25,750 24,700 19,553
2017.06.05 25,500 700 26,300 26,500 25,200 28,232
2017.06.02 26,200 300 26,000 26,500 25,450 25,847
2017.06.01 25,900 550 25,500 26,300 24,900 34,527
2017.05.31 25,350 0 25,150 25,550 24,250 38,602
2017.05.30 25,350 500 25,500 26,150 25,100 34,296
2017.05.29 25,850 1,650 24,350 25,850 24,050 47,894
2017.05.26 24,200 50 24,150 24,600 23,850 13,617
2017.05.23 25,150 250 25,500 25,650 24,700 21,068
2017.05.22 24,900 200 24,700 25,800 24,300 29,332
2017.05.19 24,700 350 25,500 26,050 24,700 41,425
2017.05.18 25,050 550 25,000 25,600 24,450 34,285
2017.05.17 25,600 1,550 24,600 26,700 24,100 148,251
2017.05.16 23,800 200 23,850 24,450 23,550 18,268
2017.05.11 24,400 2,150 22,150 27,650 22,100 219,917
2017.05.10 22,250 1,000 23,300 23,500 22,000 31,388
2017.05.08 23,250 500 24,050 24,350 23,250 14,743
2017.05.04 23,750 850 24,600 25,000 23,750 34,458
2017.05.02 24,600 900 25,450 26,100 24,600 34,809
2017.04.28 25,500 250 25,000 26,500 24,550 35,940
2017.04.26 24,350 400 24,500 24,750 24,300 5,480
2017.04.25 24,750 100 24,150 25,250 23,400 60,095
2017.04.24 24,850 250 24,650 26,400 24,000 74,337
2017.04.21 25,100 1,250 24,150 28,500 23,000 330,153
2017.04.20 23,850 2,300 25,200 25,500 23,800 155,057
2017.04.19 26,150 4,950 20,900 27,550 20,550 738,977
2017.04.18 21,200 250 21,000 21,600 20,450 45,479
2017.04.17 21,450 700 22,150 23,000 20,750 65,224
2017.04.13 22,100 1,800 28,450 29,550 21,300 593,874
2017.04.12 23,900 5,500 19,900 23,900 19,750 77,897
2017.04.11 18,400 200 18,300 18,500 18,200 968
2017.04.10 18,200 450 18,200 18,600 18,200 2,707
2017.04.07 18,650 50 18,600 18,750 18,400 1,915
2017.04.04 18,000 100 18,000 18,050 17,750 1,725
2017.04.03 17,900 150 17,600 17,900 17,450 2,478
2017.03.31 17,750 50 18,050 18,050 17,750 977
2017.03.30 17,700 150 17,850 18,450 17,500 1,853
2017.03.28 18,350 150 18,250 18,550 18,150 3,976
2017.03.27 18,500 150 19,300 19,300 18,300 3,615
2017.03.23 18,550 350 19,350 19,350 18,500 2,919
2017.03.22 18,900 150 18,750 18,900 18,550 1,333
2017.03.21 18,750 250 18,450 19,450 18,450 1,475
2017.03.20 19,000 50 19,600 19,600 18,700 523
2017.03.17 18,950 200 18,750 19,000 18,750 799
2017.03.16 18,750 450 19,000 19,250 18,750 1,640
2017.03.15 19,200 0 19,050 19,650 19,050 1,525
2017.03.14 19,200 350 18,950 19,450 18,850 2,039
2017.03.13 18,850 400 18,250 18,900 18,250 4,247
2017.03.10 18,450 550 19,000 19,000 18,250 3,602
2017.03.09 19,000 0 19,000 19,000 18,450 3,244
2017.03.08 19,000 100 18,900 19,300 18,900 700
2017.03.07 19,100 600 18,500 19,500 18,500 3,170
2017.03.06 18,500 100 18,150 18,650 18,150 4,382
2017.03.03 18,600 150 18,450 18,600 18,150 3,649
2017.03.02 18,450 400 19,400 19,400 18,250 6,692
2017.02.28 18,850 100 18,850 18,950 18,500 2,202
2017.02.27 18,750 450 19,750 19,750 18,750 3,571
2017.02.24 19,200 50 19,100 19,250 18,800 2,965
2017.02.23 19,250 650 19,800 19,950 19,100 7,881
2017.02.22 19,900 400 20,300 20,350 19,000 7,600
2017.02.21 20,300 450 20,550 20,950 20,150 6,116
2017.02.20 20,750 50 20,500 20,900 20,500 1,781
2017.02.17 20,700 50 20,500 20,800 20,500 2,107
2017.02.16 20,650 100 20,450 20,950 20,400 10,272
2017.02.15 20,550 500 21,500 21,850 20,200 4,241
2017.02.14 21,050 550 21,800 21,900 20,700 4,731
2017.02.13 21,600 550 20,650 21,700 20,500 8,181
2017.02.10 21,050 50 20,900 21,350 20,800 2,925
2017.02.09 21,100 350 20,950 21,350 20,750 3,119
2017.02.08 21,450 1,050 20,850 21,750 20,400 13,932
2017.02.07 20,400 400 20,850 21,500 20,350 5,500
2017.02.06 20,800 150 20,800 20,950 20,500 2,817
2017.02.03 20,950 300 20,300 21,150 20,250 8,632
2017.02.02 20,650 550 20,550 21,050 19,950 19,223
2017.02.01 21,900 50 21,700 21,900 21,700 860
2017.01.31 21,850 400 21,850 22,200 21,800 6,017
2017.01.26 22,250 350 22,200 22,450 21,700 4,659
2017.01.25 21,900 450 22,450 22,450 21,700 9,814
2017.01.24 22,350 850 23,200 23,600 22,350 14,960
2017.01.23 23,200 450 22,950 24,800 22,600 81,624
2017.01.20 22,750 550 22,200 22,850 21,950 9,408
2017.01.19 22,200 100 22,400 23,350 21,500 19,378
2017.01.18 22,300 900 21,400 22,950 21,250 23,979
2017.01.17 21,400 300 21,800 22,200 21,350 8,256
2017.01.13 22,450 50 22,500 23,400 22,150 10,624
2017.01.12 22,500 650 23,100 23,100 22,400 7,343
2017.01.11 23,150 250 23,250 23,700 22,600 11,166
2017.01.10 22,900 400 22,350 22,950 22,200 10,918
2017.01.09 22,500 100 22,500 22,750 22,350 3,353
2017.01.06 22,600 250 22,500 22,850 21,700 8,729
2017.01.05 22,350 100 22,350 22,700 22,150 7,322
2017.01.04 22,250 450 23,000 23,200 22,000 14,777
2017.01.03 22,700 800 21,900 22,900 21,700 23,970
2016.12.29 22,300 100 22,250 22,500 22,200 5,239
2016.12.28 22,200 250 21,800 22,250 21,800 8,259
2016.12.27 21,950 100 21,750 22,250 21,750 9,150
2016.12.26 22,050 250 21,700 22,200 21,100 23,486
2016.12.23 21,800 200 21,550 22,500 21,350 19,153
2016.12.22 21,600 1,100 22,800 22,800 21,300 23,524
2016.12.21 22,700 1,200 22,000 23,700 21,850 87,289
2016.12.20 21,500 400 21,200 21,800 20,950 10,871
2016.12.19 21,100 300 20,500 21,100 20,500 8,813
2016.12.16 20,800 550 21,400 21,700 20,800 7,169
2016.12.15 21,350 800 20,750 21,350 20,350 6,821
2016.12.14 20,550 250 20,800 20,900 20,500 2,335
2016.12.13 20,800 50 20,750 20,900 20,600 4,337
2016.12.12 20,750 200 20,450 21,500 20,450 7,971
2016.12.09 20,550 200 20,300 20,700 20,150 4,079
2016.12.08 20,350 50 20,400 20,700 20,000 6,989
2016.12.07 20,400 150 20,100 20,650 20,100 5,554
2016.12.06 20,250 350 20,200 20,550 20,000 8,248
2016.12.05 19,900 1,400 21,300 21,600 19,750 17,711
2016.12.02 21,300 200 21,250 21,750 21,100 9,632
2016.12.01 21,100 1,150 22,200 22,200 21,000 18,327
2016.11.30 22,250 550 22,900 22,900 22,050 9,524
2016.11.29 22,800 200 22,400 23,000 21,650 20,580
2016.11.28 22,600 450 23,050 23,600 22,500 13,747
2016.11.25 23,050 50 23,400 23,500 22,750 17,633
2016.11.24 23,100 700 22,200 23,600 22,150 43,461
2016.11.23 22,400 50 22,450 22,600 22,200 15,136
2016.11.21 21,750 200 21,550 22,050 21,050 23,526
2016.11.18 21,550 50 21,650 22,000 21,400 12,642
2016.11.17 21,600 250 21,250 22,100 21,150 21,773
2016.11.16 21,350 150 21,250 21,550 21,100 10,459
2016.11.15 21,200 250 21,600 21,650 21,050 17,339
2016.11.14 21,450 100 21,550 21,850 21,300 25,746
2016.11.11 21,550 50 21,300 22,250 21,050 43,793
2016.11.10 21,500 250 21,250 21,900 20,100 79,073
2016.11.09 21,250 6,750 27,050 30,400 19,700 554,455
2016.11.08 28,000 4,100 23,800 31,050 23,000 645,390
2016.11.07 23,900 1,200 22,700 25,450 22,700 74,386
2016.11.04 22,700 100 22,000 23,550 22,000 17,832
2016.11.03 22,800 2,600 20,000 23,100 19,700 31,276
2016.11.02 20,200 1,200 21,400 21,800 19,900 11,017
2016.11.01 21,400 750 22,000 22,150 21,150 13,927
2016.10.31 22,150 1,400 24,000 24,000 21,850 12,073
2016.10.28 23,550 400 23,550 23,700 23,050 4,613
2016.10.27 23,150 150 22,850 23,550 22,200 9,020
2016.10.26 23,000 300 22,900 23,100 21,800 8,404
2016.10.25 23,300 50 23,000 23,850 22,850 7,041
2016.10.24 23,350 1,250 21,950 23,500 21,950 11,050
2016.10.21 22,100 1,100 23,600 23,600 22,100 11,524
2016.10.20 23,200 100 23,100 23,700 22,600 5,619
2016.10.19 23,100 0 23,450 23,550 22,700 8,675
2016.10.18 23,100 600 23,500 23,650 23,050 8,249
2016.10.17 23,700 800 23,350 23,700 22,600 8,265
2016.10.14 22,900 700 23,850 23,850 22,800 6,961
2016.10.13 23,600 300 23,900 24,450 22,950 11,222
2016.10.12 23,900 800 24,250 24,700 23,550 15,810
2016.10.10 24,750 50 24,650 26,050 24,650 20,544
2016.10.07 24,700 400 24,400 25,000 24,050 15,408
2016.10.06 24,300 300 24,250 24,600 23,600 10,421
2016.10.05 24,000 500 24,100 24,550 23,500 21,130
2016.10.04 24,500 350 24,850 25,750 24,500 18,490
2016.09.30 24,850 400 25,100 25,700 24,300 30,159
2016.09.29 25,250 1,350 24,000 25,950 23,350 56,322
2016.09.28 23,900 1,050 22,900 26,700 22,900 197,039
2016.09.27 22,850 100 22,400 22,950 21,500 17,972
2016.09.26 22,750 400 22,900 23,150 22,350 11,546
2016.09.23 23,150 650 22,550 23,150 22,400 13,464
2016.09.22 22,500 0 22,900 23,150 22,050 20,352
2016.09.21 22,500 700 21,800 23,300 21,750 42,716
2016.09.20 21,800 600 20,800 21,800 20,800 5,298
2016.09.19 21,200 200 20,850 21,600 20,400 6,192
2016.09.13 21,000 600 20,450 21,450 20,400 8,123
2016.09.12 20,400 1,300 21,500 21,700 20,400 10,190
2016.09.09 21,700 50 21,300 22,300 21,100 9,300
2016.09.07 21,150 1,200 22,550 22,550 21,150 15,220
2016.09.06 22,350 150 22,250 22,700 21,500 21,129
2016.09.02 22,850 150 23,200 23,300 22,150 17,677
2016.09.01 23,000 1,050 22,300 23,150 21,850 21,809
2016.08.31 21,950 550 22,500 22,600 21,250 28,620
2016.08.30 22,500 350 22,150 22,800 21,900 20,327
2016.08.29 22,150 400 22,650 23,850 22,050 59,754
2016.08.26 22,550 2,000 24,100 24,350 22,500 78,946
2016.08.25 24,550 750 24,300 24,550 23,600 112,458
2016.08.24 25,300 3,650 21,550 27,900 21,350 586,551
2016.08.23 19,900 450 20,050 20,400 19,700 5,554
2016.08.22 20,350 950 20,800 22,000 20,050 19,843
2016.08.19 20,450 300 20,650 20,900 20,450 1,923
2016.08.18 20,750 850 20,000 22,800 19,750 111,974
2016.08.17 19,900 1,150 18,900 22,050 18,600 144,192
2016.08.16 18,750 500 18,500 19,000 18,250 11,222
2016.08.12 18,250 200 18,450 18,800 18,100 7,090
2016.08.11 18,450 650 19,050 19,200 18,400 6,490
2016.08.10 19,100 0 19,350 19,350 18,800 3,886
2016.08.09 19,100 0 18,900 19,500 18,600 6,651
2016.08.08 19,100 850 19,800 19,800 19,100 9,350
2016.08.05 19,950 500 19,450 20,000 19,250 15,083
2016.08.04 19,450 100 19,150 19,600 18,750 24,592
2016.08.03 19,350 1,550 18,050 19,850 17,550 66,232
2016.08.02 17,800 50 17,900 17,900 17,500 2,132
2016.08.01 17,750 50 17,850 17,950 17,600 4,677
2016.07.29 17,800 200 17,500 17,850 17,500 2,254
2016.07.28 17,600 150 17,800 17,800 17,400 2,109
2016.07.27 17,450 350 17,800 17,800 17,400 4,913
2016.07.26 17,800 100 17,750 17,850 17,600 2,290
2016.07.25 17,700 250 18,200 18,500 17,700 2,761
2016.07.22 17,950 250 18,350 18,350 17,650 5,997
2016.07.21 18,200 0 18,400 18,400 18,000 2,719
2016.07.20 18,200 0 18,100 18,600 18,100 5,083
2016.07.19 18,200 200 17,900 18,950 17,900 9,404
2016.07.18 18,000 400 17,600 18,050 17,300 4,260
2016.07.15 17,600 400 18,000 18,350 17,600 4,230
2016.07.14 18,000 50 18,250 18,250 17,900 5,673
2016.07.13 17,950 450 17,700 19,150 17,550 30,034
2016.07.12 17,500 150 17,250 17,600 17,100 3,601
2016.07.11 17,350 100 17,350 17,350 17,050 1,990
2016.07.08 17,250 100 17,200 17,300 17,050 4,338
2016.07.06 16,950 150 16,900 17,050 16,700 3,423
2016.07.05 17,100 100 16,900 17,300 16,800 3,016
2016.07.04 17,000 250 16,750 17,300 16,600 3,226
2016.07.01 16,750 50 17,350 17,550 16,650 6,234
2016.06.30 16,800 450 16,450 16,900 16,350 4,696
2016.06.29 16,350 150 16,300 16,650 16,300 4,762
2016.06.28 16,200 50 16,500 16,650 15,950 6,091
2016.06.27 16,150 50 15,600 16,450 14,600 8,122
2016.06.24 16,100 1,100 17,300 17,500 15,550 13,423
2016.06.23 17,200 450 17,550 17,650 16,800 9,699
2016.06.22 17,650 0 17,450 18,100 17,450 7,354
2016.06.21 17,650 50 17,800 17,950 17,500 4,381
2016.06.20 17,700 300 18,350 18,350 17,400 17,650
2016.06.17 18,000 600 19,100 19,300 17,850 10,069
2016.06.16 18,600 550 19,200 19,400 18,600 9,006
2016.06.15 19,150 150 19,150 19,300 18,750 7,498
2016.06.14 19,000 350 19,250 19,350 18,650 9,209
2016.06.13 19,350 200 19,850 19,850 19,300 4,619
2016.06.10 19,550 750 18,900 19,700 18,600 16,436
2016.06.09 18,800 200 18,850 19,400 18,700 8,324
2016.06.08 19,000 800 19,600 19,800 19,000 11,745
2016.06.07 19,800 150 19,850 20,000 19,550 9,958
2016.06.03 19,950 200 19,850 20,300 19,700 11,752
2016.06.02 20,150 150 20,000 20,700 19,550 28,615
2016.06.01 20,000 250 19,500 20,000 18,850 26,174
2016.05.31 19,750 150 19,700 20,500 19,600 28,929
2016.05.30 19,900 450 19,250 20,400 19,050 46,895
2016.05.27 19,450 150 19,350 20,150 19,150 28,269
2016.05.26 19,300 800 18,500 19,550 18,500 22,021
2016.05.25 18,500 200 18,700 19,200 18,500 14,097
2016.05.24 18,700 300 19,000 19,400 18,600 13,664
2016.05.23 19,000 400 18,800 19,450 18,600 12,458
2016.05.20 18,600 50 18,950 18,950 18,500 13,355
2016.05.19 18,650 0 18,800 19,150 18,500 19,313
2016.05.18 18,650 1,100 19,550 19,950 18,500 33,980
2016.05.17 19,750 600 19,350 20,250 18,800 43,805
2016.05.16 19,150 850 20,000 20,100 19,100 33,875
2016.05.13 20,000 150 19,700 20,350 19,550 25,837
2016.05.12 19,850 150 19,450 20,150 19,250 33,786
2016.05.11 19,700 650 20,400 20,400 19,550 44,603
2016.05.10 20,350 950 21,700 22,000 20,050 121,092
2016.05.09 21,300 1,750 19,800 23,300 19,750 311,052
2016.05.04 19,550 200 19,750 20,200 19,400 24,896
2016.05.03 19,750 0 19,750 19,900 18,800 16,431
2016.05.02 19,750 150 20,050 20,600 19,650 23,056
2016.04.29 19,900 50 19,600 20,100 19,600 16,773
2016.04.28 19,950 50 20,250 20,400 19,550 24,768
2016.04.27 20,000 150 20,300 20,500 20,000 15,424
2016.04.26 20,150 100 20,250 20,400 19,600 29,326
2016.04.25 20,250 650 21,100 21,150 20,200 31,372
2016.04.22 20,900 500 20,500 21,200 20,150 45,787
2016.04.21 20,400 0 20,250 20,600 20,100 31,536
2016.04.20 20,400 600 21,150 21,250 20,350 45,539
2016.04.19 21,000 50 21,050 21,800 20,350 72,305
2016.04.18 20,950 3,050 23,200 23,400 20,850 143,472
2016.04.15 24,000 2,250 22,200 26,550 22,050 548,221
2016.04.14 21,750 350 21,550 22,750 20,850 80,775
2016.04.12 21,400 0 21,800 22,800 21,050 76,261
2016.04.11 21,400 200 21,700 22,000 21,000 50,980
2016.04.08 21,600 900 22,400 23,150 21,500 50,168
2016.04.07 22,500 600 23,100 23,300 21,950 74,374
2016.04.06 23,100 450 23,200 25,500 22,900 160,564
2016.04.05 23,550 50 23,700 24,350 22,550 134,293
2016.04.04 23,600 1,500 25,200 25,650 23,100 109,016
2016.04.01 25,100 1,200 26,400 26,850 25,000 156,653
2016.03.31 26,300 750 26,400 28,950 25,850 297,835
2016.03.30 25,550 1,200 26,900 29,800 25,100 652,747
2016.03.29 26,750 1,050 25,700 28,500 25,350 503,799
2016.03.28 25,700 4,750 28,750 30,350 25,100 443,635
2016.03.25 30,450 600 32,850 39,800 30,150 821,559
2016.03.24 31,050 7,150 24,000 31,050 22,600 794,703
2016.03.23 23,900 200 24,400 25,250 23,350 110,958
2016.03.22 23,700 4,100 27,000 27,000 23,500 141,537
2016.03.21 27,800 800 29,700 29,900 26,500 135,861
2016.03.18 28,600 6,600 27,500 28,600 25,500 555,261
2016.03.17 22,000 5,050 17,300 22,000 16,600 654,514
2016.03.16 16,950 3,350 18,400 19,400 16,950 515,167
2016.03.15 20,300 4,650 16,100 20,300 16,000 503,726
2016.03.14 15,650 500 15,050 16,500 15,000 19,761
2016.03.11 15,150 50 15,200 15,550 14,750 2,543
2016.03.10 15,000 250 15,300 15,300 14,850 449
2016.03.09 15,150 150 14,850 15,150 14,850 3,003
2016.03.08 15,000 0 15,100 15,100 14,800 1,512
2016.03.07 15,000 200 14,750 15,000 14,750 3,380
2016.03.04 14,800 150 15,000 15,000 14,800 1,287
2016.03.03 14,950 50 15,000 15,000 14,850 1,260
2016.03.02 14,900 150 14,800 15,050 14,800 3,575
2016.02.29 15,050 0 14,900 15,200 14,900 901
2016.02.26 15,050 0 15,250 15,300 14,950 3,107
2016.02.25 15,050 250 14,950 15,150 14,800 2,887
2016.02.24 14,800 100 14,900 14,950 14,750 2,381
2016.02.23 14,900 50 14,850 14,900 14,600 1,501
2016.02.22 14,850 300 15,150 15,150 14,650 4,808
2016.02.19 15,150 100 15,300 15,300 15,000 568
2016.02.18 15,050 100 15,050 15,250 15,050 831
2016.02.17 15,150 200 15,150 15,400 15,050 1,409
2016.02.16 15,350 150 15,500 15,500 15,200 3,597
2016.02.15 15,500 0 15,600 15,600 15,300 1,586
2016.02.12 15,500 350 15,000 15,500 14,150 16,096
2016.02.11 15,150 200 14,800 15,150 14,750 2,841
2016.02.05 15,350 100 15,500 15,500 15,050 1,608
2016.02.04 15,450 350 15,100 15,500 15,100 1,557
2016.02.03 15,400 150 15,400 15,400 15,400 20
2016.02.02 15,250 100 15,000 15,300 15,000 967
2016.02.01 15,150 150 15,450 15,450 15,150 1,471
2016.01.29 15,300 0 15,250 15,500 15,050 2,599
2016.01.28 15,300 250 15,650 15,650 15,000 3,902
2016.01.27 15,550 50 15,500 15,750 15,250 6,086
2016.01.26 15,600 100 15,700 15,700 15,400 2,043
2016.01.25 15,700 150 15,550 15,700 15,300 2,216
2016.01.22 15,550 400 15,350 15,600 15,100 5,418
2016.01.21 15,150 450 15,350 15,700 15,050 8,029
2016.01.20 15,600 50 15,800 16,000 15,100 12,823
2016.01.19 15,650 650 16,200 16,300 15,650 14,639
2016.01.18 16,700 300 17,000 17,650 16,700 4,995
2016.01.15 17,000 1,200 16,050 18,200 15,800 113,389
2016.01.14 15,800 50 15,550 17,650 15,550 165,737
2016.01.13 15,850 200 15,500 16,700 15,400 14,207
2016.01.12 15,650 50 15,800 15,800 15,150 3,185
2016.01.11 15,700 150 16,050 16,050 14,800 7,432
2016.01.08 15,550 100 15,450 15,550 14,600 6,285
2016.01.07 15,450 450 15,900 16,100 15,450 4,814
2016.01.06 15,900 350 16,300 16,350 15,750 6,726
2016.01.05 16,250 250 16,000 16,400 15,800 3,192
2016.01.04 16,000 800 16,700 16,700 16,000 4,599
2015.12.30 16,800 500 17,250 17,250 16,600 6,134
2015.12.29 17,300 50 17,500 17,500 16,800 4,800
2015.12.28 17,350 0 17,400 17,700 16,600 3,882
2015.12.24 17,350 350 17,000 17,500 16,550 5,011
2015.12.23 16,550 300 16,550 16,550 16,550 1
2015.12.22 16,250 0 16,350 16,850 15,600 9,859
2015.12.21 16,250 650 16,900 17,250 16,050 7,692
2015.12.18 16,900 300 16,600 16,900 16,400 3,748
2015.12.17 16,600 500 16,000 16,700 15,950 4,022
2015.12.16 16,100 50 16,300 16,600 16,100 3,882
2015.12.15 16,050 450 16,800 17,150 15,900 9,416
2015.12.14 16,500 500 16,800 16,850 16,300 3,906
2015.12.11 17,000 650 17,850 18,200 16,850 17,601
2015.12.10 17,650 550 16,900 17,900 16,200 36,936
2015.12.09 17,100 1,150 15,950 17,100 15,950 11,145
2015.12.08 15,950 500 16,750 16,900 15,950 5,442
2015.12.07 16,450 0 16,500 17,000 16,400 6,256
2015.12.04 16,450 50 16,200 16,550 16,050 4,328
2015.12.03 16,500 600 16,200 17,150 16,050 11,028
2015.12.02 15,900 100 15,700 16,200 15,650 7,371
2015.12.01 16,000 200 16,100 16,250 15,900 5,399
2015.11.30 16,200 300 17,000 17,000 15,750 10,254
2015.11.27 16,500 100 17,200 18,900 16,500 68,780
2015.11.26 16,600 50 16,300 17,000 16,050 10,159
2015.11.25 16,650 300 16,150 16,800 16,000 11,976
2015.11.24 16,350 850 15,300 16,350 15,100 12,502
2015.11.23 15,500 50 15,300 15,700 15,300 3,972
2015.11.20 15,550 50 15,250 15,700 15,250 1,618
2015.11.19 15,500 350 15,200 15,550 15,000 9,230
2015.11.18 15,150 0 15,150 15,450 15,000 1,578
2015.11.17 15,150 150 15,150 15,600 15,000 4,282
2015.11.16 15,000 400 14,650 15,450 14,600 8,640
2015.11.13 15,400 0 15,450 15,700 14,500 10,780
2015.11.12 15,400 300 15,700 15,900 15,350 5,999
2015.11.11 15,700 150 15,050 15,700 15,050 11,545
2015.11.10 15,550 600 15,800 16,150 15,300 11,139
2015.11.09 16,150 1,200 17,450 17,550 16,150 10,309
2015.11.06 17,350 350 16,600 17,500 16,450 24,274
2015.11.05 17,000 950 16,200 17,350 15,950 46,320
2015.11.04 16,050 250 15,800 16,250 15,300 11,083
2015.11.03 15,800 200 15,300 15,800 15,300 10,640
2015.11.02 15,600 1,100 16,300 16,450 15,600 20,682
2015.10.30 16,700 300 17,000 17,400 16,300 8,827
2015.10.29 17,000 200 16,900 17,200 16,300 12,330
2015.10.28 16,800 0 16,800 17,150 16,150 18,935
2015.10.27 16,800 450 17,450 17,950 16,600 19,577
2015.10.26 17,250 1,100 16,350 18,050 15,950 46,646
2015.10.23 16,150 350 16,650 16,800 16,000 17,789
2015.10.22 16,500 650 16,000 17,400 15,700 32,658
2015.10.21 15,850 350 15,650 16,300 15,250 22,672
2015.10.20 15,500 150 15,700 16,050 15,450 11,787
2015.10.19 15,650 800 16,150 16,200 15,500 32,976
2015.10.16 16,450 350 16,900 17,350 16,200 21,538
2015.10.15 16,800 100 17,300 17,350 16,200 47,434
2015.10.14 16,900 1,150 15,750 19,700 15,500 179,704
2015.10.13 15,750 550 15,500 16,200 15,050 11,629
2015.10.12 15,200 0 15,250 15,850 15,050 6,057
2015.10.08 15,200 200 15,500 16,500 15,100 11,084
2015.10.07 15,400 300 15,300 15,500 14,700 11,082
2015.10.06 15,100 650 16,100 16,350 15,100 11,669
2015.10.05 15,750 450 15,550 17,400 15,550 60,139
2015.10.02 15,300 500 14,950 15,550 14,550 38,202
2015.10.01 14,800 850 13,850 15,950 13,800 56,634
2015.09.30 13,950 50 13,900 14,100 13,700 3,370
2015.09.25 14,000 100 14,100 14,100 13,750 2,080
2015.09.24 14,050 350 13,950 14,050 13,600 3,883
2015.09.23 13,700 600 14,300 14,300 13,700 7,775
2015.09.22 14,300 300 14,150 14,350 13,800 4,324
2015.09.21 14,000 550 14,550 14,550 13,950 9,458
2015.09.18 14,550 100 14,650 14,700 14,400 2,117
2015.09.17 14,650 250 15,100 15,100 14,450 2,739
2015.09.16 14,900 300 15,000 15,650 14,700 6,368
2015.09.15 14,600 100 14,550 15,050 14,250 3,605
2015.09.14 14,500 150 14,500 14,600 14,250 2,074
2015.09.11 14,350 350 13,800 15,150 13,800 8,618
2015.09.10 14,000 100 14,350 14,350 13,700 2,371
2015.09.09 14,100 0 14,350 14,600 14,000 5,021
2015.09.08 14,100 500 13,750 14,750 13,550 6,764
2015.09.07 13,600 150 13,500 13,950 13,100 3,554
2015.09.04 13,450 900 14,500 14,550 13,200 7,642
2015.09.03 14,350 100 14,500 14,500 14,150 3,913
2015.09.02 14,250 0 14,050 14,250 13,800 5,764
2015.09.01 14,250 350 14,850 14,850 14,200 4,337
2015.08.31 14,600 350 14,350 15,000 14,250 12,163
2015.08.28 14,250 100 14,350 14,800 14,200 11,971
2015.08.27 14,350 100 14,600 15,000 14,200 16,578
2015.08.26 14,250 100 14,100 14,700 13,750 16,873
2015.08.25 14,150 1,150 13,400 15,200 13,200 109,315
2015.08.24 13,000 100 12,750 15,850 12,750 116,600
2015.08.21 13,100 1,350 13,500 14,200 12,900 15,536
2015.08.20 14,450 250 14,500 15,000 14,300 8,492
2015.08.19 14,700 900 15,800 15,800 14,300 18,214
2015.08.18 15,600 800 16,250 17,550 15,600 65,789
2015.08.17 16,400 0 16,700 16,700 16,100 6,719
2015.08.13 16,400 250 16,450 16,750 16,150 12,319
2015.08.12 16,150 300 16,600 17,650 16,100 59,440
2015.08.11 16,450 450 16,100 18,100 16,100 83,333
2015.08.10 16,000 150 16,600 17,600 15,950 37,488
2015.08.07 16,150 300 15,850 16,200 15,650 7,833
2015.08.06 15,850 50 15,750 16,300 15,600 7,623
2015.08.05 15,900 550 15,950 16,300 15,300 13,919
2015.08.04 15,350 50 15,000 15,700 15,000 7,720
2015.08.03 15,300 350 15,500 16,100 15,300 2,726
2015.07.31 15,650 250 15,400 15,850 15,100 8,642
2015.07.30 15,400 1,000 16,100 16,450 15,400 14,828
2015.07.29 16,400 350 16,500 17,500 16,150 62,721
2015.07.28 16,050 600 16,700 17,800 15,750 52,720
2015.07.27 16,650 200 17,000 17,000 16,550 18,420
2015.07.24 16,850 750 17,600 17,900 16,600 19,531
2015.07.23 17,600 250 17,850 18,000 17,150 14,189
2015.07.22 17,850 150 18,250 19,800 17,800 105,655
2015.07.21 18,000 150 18,500 19,400 17,700 60,214
2015.07.20 18,150 450 18,750 18,750 18,050 19,392
2015.07.17 18,600 150 18,500 18,750 18,200 23,650
2015.07.16 18,450 350 17,800 19,000 17,600 39,733
2015.07.15 18,100 50 18,550 18,700 17,800 28,981
2015.07.14 18,150 350 17,900 18,750 17,450 45,585
2015.07.13 17,800 0 17,500 18,000 17,150 32,600
2015.07.10 17,800 250 18,750 20,050 17,700 101,606
2015.07.09 18,050 850 18,450 19,200 17,200 63,630
2015.07.08 18,900 800 20,200 21,450 18,600 77,696
2015.07.07 19,700 1,150 18,900 21,350 18,500 163,161
2015.07.06 18,550 450 19,000 19,250 18,150 48,082
2015.07.03 19,000 1,150 20,650 21,800 19,000 116,197
2015.07.02 20,150 1,450 19,600 22,000 19,000 273,299
2015.07.01 18,700 100 19,600 21,250 18,600 135,576
2015.06.30 18,600 1,600 19,700 20,650 18,050 137,404
2015.06.29 20,200 250 20,400 21,650 19,600 77,957
2015.06.26 19,950 50 21,050 21,050 19,300 55,860
2015.06.25 19,900 3,850 23,750 23,750 19,900 88,369
2015.06.23 23,750 300 24,500 29,950 22,900 571,093
2015.06.22 23,450 5,400 23,450 23,450 23,450 15,407
2015.06.18 13,900 800 14,600 14,650 13,900 6,254
2015.06.17 14,700 350 14,200 14,700 13,500 7,036
2015.06.16 14,350 400 14,750 15,500 14,250 7,434
2015.06.15 14,750 100 14,450 15,250 14,000 7,216
2015.06.12 14,650 850 14,000 15,750 13,950 44,622
2015.06.11 13,800 300 13,500 13,850 13,350 2,240
2015.06.10 13,500 200 13,700 13,700 13,200 3,721
2015.06.09 13,700 150 13,900 14,200 13,200 5,135
2015.06.08 13,850 950 12,900 14,400 12,850 9,971
2015.06.05 13,050 150 12,900 13,200 12,900 200
2015.06.04 13,200 50 13,150 13,250 12,900 1,826
2015.06.03 13,150 150 13,250 13,750 13,000 2,508
2015.06.02 13,300 50 13,300 13,750 13,050 1,755
2015.06.01 13,350 0 13,350 13,700 13,100 1,332
2015.05.29 13,350 0 13,450 13,600 13,350 798
2015.05.28 13,350 200 13,200 13,800 13,150 1,624
2015.05.27 13,150 50 13,200 13,200 12,900 1,781
2015.05.26 13,100 100 13,200 13,350 13,000 5,796
2015.05.22 13,200 150 13,450 13,450 13,050 3,702
2015.05.21 13,600 100 13,700 13,750 13,600 11
2015.05.20 13,700 150 13,750 13,850 13,550 1,248
2015.05.19 13,850 0 13,850 13,850 13,400 1,468
2015.05.18 13,850 150 14,350 14,350 13,650 2,073
2015.05.14 14,050 50 13,850 14,150 13,700 2,804
2015.05.13 14,100 500 13,850 14,150 13,600 631
2015.05.11 14,050 450 13,600 14,800 13,500 5,855
2015.05.08 13,600 100 13,400 13,600 13,400 1,628
2015.05.07 13,700 500 13,100 13,700 13,100 382
2015.05.06 13,200 200 13,250 13,600 13,200 1,151
2015.05.04 13,400 200 13,250 13,700 13,200 1,934
2015.04.30 13,200 100 13,250 13,250 13,000 4,499
2015.04.29 13,300 200 13,550 13,550 13,100 3,187
2015.04.28 13,500 50 13,350 13,600 13,350 1,100
2015.04.27 13,450 50 13,400 13,650 13,200 2,804
2015.04.24 13,400 450 13,800 13,850 13,300 6,281
2015.04.23 13,850 250 14,100 14,350 13,600 3,992
2015.04.22 14,100 700 14,800 14,800 14,100 4,672
2015.04.21 14,800 50 14,750 14,900 14,400 4,774
2015.04.20 14,750 250 15,150 15,150 14,500 5,325
2015.04.17 15,000 900 14,350 15,400 14,150 12,079
2015.04.16 14,100 100 14,150 14,350 13,950 6,364
2015.04.14 14,050 150 14,050 14,350 13,900 3,561
2015.04.13 13,900 100 14,250 14,300 13,800 4,167
2015.04.10 14,000 250 13,750 14,100 13,650 3,149
2015.04.09 13,750 0 13,950 14,150 13,700 11,078
2015.04.08 13,750 50 13,900 14,100 13,700 11,415
2015.04.07 13,800 0 13,900 14,000 13,600 4,554
2015.04.06 13,800 100 13,900 13,900 13,600 15,716
2015.04.03 13,900 50 13,850 14,300 13,500 22,537
2015.04.02 13,850 850 14,700 14,700 13,850 14,365
2015.04.01 14,700 300 15,100 15,100 14,500 3,329
2015.03.31 15,000 200 15,200 15,200 14,800 1,391
2015.03.30 15,200 200 15,350 15,350 14,950 1,588
2015.03.27 15,000 50 14,950 15,500 14,850 3,030
2015.03.26 15,050 400 14,900 15,550 14,600 6,098
2015.03.25 14,650 300 14,350 15,050 14,250 2,923
2015.03.24 14,350 50 14,300 14,500 14,200 1,388
2015.03.23 14,400 50 14,350 14,450 14,100 1,708
2015.03.20 14,350 100 14,750 14,750 14,050 2,076
2015.03.19 14,450 100 14,350 14,600 14,000 3,472
2015.03.17 14,800 50 14,800 15,150 14,450 3,298
2015.03.16 14,750 100 14,450 14,750 14,400 3,413
2015.03.13 14,650 100 14,750 14,900 14,550 3,527
2015.03.12 14,750 350 14,450 15,000 14,300 6,031
2015.03.11 14,400 1,000 15,200 15,950 14,200 28,965
2015.03.10 15,400 2,600 17,700 18,300 15,400 40,577
2015.03.09 18,000 2,000 16,200 18,400 15,900 53,548
2015.03.05 16,350 450 16,100 16,350 15,750 12,898
2015.03.04 15,900 800 15,400 16,200 15,100 12,695
2015.03.03 15,100 100 14,900 15,800 14,750 11,738
2015.02.27 15,650 150 15,350 15,900 15,200 6,719
2015.02.26 15,800 400 15,450 15,800 14,900 7,218
2015.02.25 15,400 800 16,200 16,400 15,200 18,806
2015.02.24 16,200 50 16,250 16,400 15,650 15,854
2015.02.23 16,150 1,550 17,050 17,300 15,800 58,932
2015.02.17 17,700 1,500 17,350 18,600 16,800 128,680
2015.02.16 16,200 2,100 14,400 16,200 14,100 44,418
2015.02.13 14,100 200 14,300 14,950 14,100 17,142
2015.02.12 14,300 950 15,400 15,400 14,300 17,298
2015.02.11 15,250 300 15,400 15,800 14,200 56,196
2015.02.10 14,950 1,950 13,050 14,950 12,950 57,846
2015.02.09 13,000 250 13,550 13,550 13,000 5,904
2015.02.06 13,250 50 13,550 13,550 13,100 3,489
2015.02.05 13,200 100 13,450 13,600 13,150 7,132
2015.02.04 13,300 200 13,250 13,400 13,100 7,241
2015.02.03 13,100 150 13,050 13,300 12,850 9,832
2015.02.02 13,250 250 13,600 13,600 13,050 13,002
2015.01.30 13,500 300 13,350 13,700 13,200 5,983
2015.01.29 13,200 300 13,400 13,450 13,000 15,905
2015.01.28 13,500 500 13,800 13,950 13,250 26,568
2015.01.27 14,000 350 14,500 14,700 14,000 19,010
2015.01.26 14,350 500 15,050 15,400 14,150 25,550
2015.01.23 14,850 700 15,600 15,750 14,800 22,786
2015.01.22 15,550 1,050 14,500 16,300 14,400 67,891
2015.01.21 14,500 1,100 16,000 16,800 14,500 65,845
2015.01.20 15,600 2,000 13,800 15,600 13,800 97,563
2015.01.19 13,600 200 14,300 15,000 13,300 48,635
2015.01.15 12,700 200 12,900 13,000 12,500 6,979
2015.01.14 12,700 50 12,750 12,900 12,450 1,309
2015.01.13 12,750 150 12,600 12,900 12,600 417
2015.01.12 12,600 100 12,800 12,800 12,350 1,302
2015.01.09 12,500 200 12,300 12,600 12,250 2,246
2015.01.07 12,400 0 12,400 12,400 12,250 1,394
2015.01.05 12,500 200 12,550 12,550 12,200 547
2015.01.02 12,300 200 12,800 12,800 12,250 1,075
2014.12.30 12,500 200 12,800 12,800 12,500 56
2014.12.29 12,650 150 12,700 12,700 12,350 2,338
2014.12.26 12,500 0 12,650 12,850 12,200 2,078
2014.12.24 12,500 100 12,500 12,600 12,300 2,085
2014.12.23 12,400 200 12,450 12,550 12,400 120
2014.12.19 12,200 100 12,200 12,450 12,100 795
2014.12.18 12,300 50 12,250 12,500 12,200 1,048
2014.12.17 12,250 250 12,300 12,500 12,250 581
2014.12.16 12,500 100 12,550 12,600 12,450 2,671
2014.12.15 12,400 50 12,500 12,550 12,200 735
2014.12.12 12,350 0 12,250 12,400 12,250 409
2014.12.11 12,350 0 12,200 12,400 12,200 738
2014.12.10 12,350 100 12,250 12,400 12,150 1,676
2014.12.09 12,250 200 12,400 12,450 12,150 1,345
2014.12.08 12,450 50 12,850 12,850 12,350 203
2014.12.05 12,500 100 12,550 12,550 12,300 235
2014.12.04 12,400 50 12,350 12,600 12,350 1,099
2014.12.03 12,450 150 12,500 12,600 12,400 1,114
2014.12.02 12,600 0 12,400 12,600 12,400 481
2014.12.01 12,600 150 12,550 12,700 12,350 1,499
2014.11.28 12,450 100 12,450 12,800 12,300 3,331
2014.11.27 12,550 400 12,650 12,850 12,400 3,809
2014.11.26 12,950 250 13,200 13,300 12,900 379
2014.11.25 13,200 200 13,200 13,500 12,850 3,310
2014.11.24 13,350 350 13,850 13,900 13,050 5,885
2014.11.21 13,700 1,250 12,500 13,700 12,450 8,045
2014.11.20 12,450 0 12,400 12,700 12,400 930
2014.11.19 12,450 0 12,450 12,950 12,200 14,568
2014.11.18 12,450 150 12,250 12,800 12,250 1,714
2014.11.17 12,300 100 12,200 12,700 12,150 6,896
2014.11.14 12,200 50 12,300 12,500 12,100 3,726
2014.11.13 12,250 300 12,550 12,550 12,000 5,800
2014.11.12 12,550 450 13,000 13,000 12,300 4,469
2014.11.11 13,000 250 13,250 13,250 12,450 4,759
2014.11.10 12,750 50 13,000 13,550 12,650 15,695
2014.11.07 12,700 500 12,200 12,950 12,100 7,867
2014.11.06 12,200 50 12,200 12,800 12,000 3,324
2014.11.05 12,150 100 12,100 12,200 11,950 198
2014.11.04 12,050 0 12,000 12,150 11,850 2,351
2014.11.03 12,050 150 12,550 12,550 12,050 1,614
2014.10.31 12,200 50 12,200 12,350 12,000 1,475
2014.10.30 12,150 100 12,200 12,300 12,150 917
2014.10.29 12,250 100 12,150 12,300 12,050 2,560
2014.10.28 12,150 0 12,000 12,150 12,000 4,378
2014.10.27 12,150 0 12,000 12,350 12,000 13,991
2014.10.24 12,150 50 12,250 12,550 12,100 3,318
2014.10.23 12,200 50 12,250 12,450 12,050 2,384
2014.10.22 12,150 100 12,000 12,450 12,000 7,401
2014.10.21 12,050 150 12,050 12,200 11,800 1,961
2014.10.20 11,900 0 12,150 12,150 11,850 1,454
2014.10.17 11,900 50 12,000 12,200 11,900 894
2014.10.16 11,950 50 12,050 12,100 11,800 812
2014.10.15 12,000 100 12,050 12,150 11,800 2,968
2014.10.13 12,100 100 11,800 12,100 11,800 3,705
2014.10.10 12,000 150 12,000 12,400 11,800 2,593
2014.10.08 12,150 100 12,500 12,500 12,000 3,334
2014.10.07 12,250 150 12,600 12,600 11,900 5,864
2014.10.06 12,100 250 12,100 12,800 12,000 13,187
2014.10.02 11,850 50 11,700 12,050 11,600 15,990
2014.10.01 11,800 150 11,650 12,100 11,650 1,844
2014.09.30 11,950 50 11,800 12,050 11,800 645
2014.09.29 11,900 200 12,000 12,200 11,900 2,460
2014.09.26 12,100 50 12,000 12,200 11,850 2,766
2014.09.25 12,150 50 12,200 12,400 12,050 1,596
2014.09.24 12,200 150 12,450 12,500 12,000 10,916
2014.09.23 12,350 100 12,350 12,400 12,150 1,077
2014.09.22 12,450 400 12,000 12,450 11,850 8,974
2014.09.19 12,050 250 11,850 12,200 11,750 6,043
2014.09.18 11,800 50 11,700 12,350 11,650 7,487
2014.09.17 11,750 200 11,950 12,000 11,700 1,606
2014.09.16 12,000 100 12,300 12,300 11,800 4,824
2014.09.15 12,100 400 11,650 12,200 11,600 4,397
2014.09.12 11,700 0 11,600 11,800 11,600 1,779
2014.09.11 11,700 100 11,950 12,250 11,700 1,495
2014.09.05 11,800 0 11,950 12,150 11,800 437
2014.09.04 11,800 200 11,700 12,400 11,700 2,971
2014.09.03 11,600 300 11,900 12,000 11,400 7,927
2014.09.02 11,900 150 12,150 12,150 11,900 892
2014.09.01 12,050 350 12,250 12,450 12,000 1,581
2014.08.29 12,400 50 12,400 12,400 12,100 1,294
2014.08.28 12,350 150 12,500 12,500 12,250 430
2014.08.27 12,500 500 12,050 12,650 12,000 10,666
2014.08.26 12,000 100 12,000 12,250 12,000 3,173
2014.08.25 12,100 100 12,300 12,350 12,050 2,597
2014.08.22 12,200 150 12,750 12,750 12,200 1,643
2014.08.21 12,350 150 12,300 12,700 12,200 3,631
2014.08.20 12,200 100 12,100 12,600 12,100 5,386
2014.08.19 12,100 200 12,400 12,400 12,100 2,019
2014.08.18 12,300 0 12,400 12,400 12,200 1,170
2014.08.14 12,300 150 12,300 12,400 12,150 1,087
2014.08.13 12,150 250 12,300 12,450 12,150 5,510
2014.08.12 12,400 200 12,300 12,400 12,200 1,535
2014.08.11 12,450 150 12,700 12,700 12,350 2,454
2014.08.08 12,600 0 12,700 12,700 12,300 4,657
2014.08.07 12,600 250 13,250 13,250 12,600 2,003
2014.08.06 12,850 300 13,100 13,100 12,750 5,061
2014.08.05 13,150 550 12,700 13,250 12,650 5,321
2014.08.04 12,600 100 12,700 12,800 12,350 1,116
2014.08.01 12,500 0 12,500 12,700 12,350 1,584
2014.07.31 12,500 350 12,750 12,850 12,200 9,892
2014.07.30 12,850 700 13,750 13,750 12,850 4,930
2014.07.29 13,550 0 13,900 13,900 13,300 4,082
2014.07.28 13,550 200 13,500 13,650 13,250 3,244
2014.07.25 13,350 200 13,100 13,800 12,850 16,612
2014.07.24 13,150 50 13,100 13,350 13,000 4,899
2014.07.23 13,100 100 13,200 13,400 13,000 6,743
2014.07.22 13,200 1,050 14,250 14,400 13,200 23,507
2014.07.21 14,250 50 14,300 14,800 14,250 8,719
2014.07.18 14,300 0 14,250 15,200 14,000 19,022
2014.07.17 14,300 200 13,950 14,800 13,950 11,974
2014.07.16 14,100 250 13,750 14,400 13,750 3,671
2014.07.15 13,850 450 14,250 14,800 13,800 9,768
2014.07.14 14,300 1,050 13,700 14,900 13,350 34,329
2014.07.11 13,250 700 12,650 13,900 12,450 29,140
2014.07.10 12,550 300 12,250 13,900 12,250 32,280
2014.07.09 12,250 100 12,150 12,500 12,100 4,022
2014.07.08 12,150 250 12,550 12,700 12,050 4,699
2014.07.07 12,400 100 12,350 12,500 12,050 6,602
2014.07.04 12,300 50 12,250 12,350 12,050 2,669
2014.07.03 12,250 150 12,100 12,250 11,850 7,906
2014.07.02 12,100 50 12,150 12,350 11,800 6,066
2014.07.01 12,150 150 12,250 12,350 12,100 4,726
2014.06.30 12,300 150 12,550 12,750 12,200 11,123
2014.06.27 12,450 650 11,800 13,550 11,800 82,551
2014.06.26 11,800 250 11,600 11,850 11,450 3,656
2014.06.25 11,550 300 11,800 12,000 11,500 2,759
2014.06.24 11,850 100 11,850 12,050 11,750 2,870
2014.06.23 11,950 300 12,250 12,450 11,900 2,364
2014.06.20 12,250 150 12,400 12,700 12,100 4,153
2014.06.19 12,400 250 12,150 12,600 12,100 6,861
2014.06.18 12,150 50 12,150 12,250 11,750 6,207
2014.06.17 12,100 250 12,350 12,500 11,950 7,233
2014.06.16 12,350 50 12,450 12,750 12,200 2,337
2014.06.13 12,400 150 12,500 12,700 12,250 2,783
2014.06.12 12,550 200 12,550 12,800 12,450 6,851
2014.06.11 12,750 0 12,700 12,900 12,500 8,516
2014.06.10 12,750 100 12,950 12,950 12,400 8,538
2014.06.09 12,850 300 13,300 13,300 12,750 5,524
2014.06.05 13,100 650 13,550 13,750 12,900 7,507
2014.06.03 13,750 900 12,850 13,750 12,600 11,163
2014.06.02 12,850 300 12,800 12,850 12,450 4,703
2014.05.30 12,550 500 13,100 13,400 12,400 10,370
2014.05.29 13,050 350 13,500 13,650 13,000 14,090
2014.05.28 13,400 700 12,950 13,800 12,850 25,400
2014.05.27 12,700 100 12,600 13,150 12,450 25,970
2014.05.26 12,600 700 12,100 13,250 11,900 53,640
2014.05.23 11,900 50 12,050 12,250 11,850 9,750
2014.05.22 11,950 400 12,350 12,950 11,950 31,610
2014.05.21 12,350 100 12,650 13,150 12,350 23,340
2014.05.20 12,450 250 12,700 13,200 12,300 39,320
2014.05.19 12,700 1,000 13,750 13,950 12,450 57,130
2014.05.16 13,700 750 14,450 15,350 13,600 70,050
2014.05.15 14,450 450 13,700 16,050 13,400 130,260
2014.05.14 14,000 1,600 12,600 14,250 12,600 212,590
2014.05.13 12,400 750 13,050 13,100 12,250 43,110
2014.05.12 13,150 1,700 11,700 13,150 11,700 89,590
2014.05.09 11,450 100 11,350 11,450 11,250 7,790
2014.05.08 11,250 100 11,350 11,350 11,200 6,620
2014.05.07 11,350 100 11,450 11,450 10,950 1,070
2014.05.02 11,250 50 11,250 11,400 11,200 480
2014.04.30 11,200 0 11,250 11,400 11,200 20,610
2014.04.29 11,200 100 11,200 11,300 11,200 10,870
2014.04.28 11,100 200 11,550 11,550 11,100 3,130
2014.04.25 11,300 100 11,600 11,600 11,300 4,090
2014.04.24 11,400 100 11,600 12,000 11,250 10,450
2014.04.23 11,300 150 11,300 11,450 11,300 7,070
2014.04.22 11,450 0 11,500 11,500 11,250 570
2014.04.21 11,450 150 11,300 11,500 11,200 820
2014.04.18 11,300 50 11,350 11,350 11,200 11,680
2014.04.17 11,350 150 11,300 11,400 11,200 10,730
2014.04.16 11,200 100 11,250 11,300 11,200 8,390
2014.04.15 11,300 150 11,200 11,350 11,150 580
2014.04.14 11,450 50 11,400 11,450 11,400 20
2014.04.11 11,400 200 11,200 11,400 11,200 130
2014.04.10 11,250 50 11,200 11,450 11,200 290
2014.04.09 11,200 0 11,300 11,450 11,200 5,270
2014.04.08 11,200 100 11,350 11,450 11,150 6,460
2014.04.07 11,300 100 11,300 11,350 11,200 5,530
2014.04.04 11,200 200 11,250 11,250 11,200 590
2014.04.03 11,400 0 11,450 11,450 11,300 12,510
2014.04.02 11,400 100 11,300 11,450 11,250 890
2014.04.01 11,300 0 11,250 11,300 11,250 110
2014.03.31 11,300 50 11,300 11,300 11,050 1,120
2014.03.28 11,250 0 11,350 11,450 11,200 5,300
2014.03.27 11,250 50 11,300 11,400 11,200 5,400
2014.03.26 11,200 200 11,400 11,400 11,150 7,170
2014.03.25 11,400 50 11,350 11,400 11,200 10,100
2014.03.24 11,350 0 11,300 11,500 11,200 11,060
2014.03.21 11,350 150 11,500 11,550 11,150 16,180
2014.03.20 11,500 100 11,350 11,500 11,200 4,320
2014.03.19 11,400 50 11,450 11,650 11,400 470
2014.03.18 11,450 250 11,500 11,500 11,450 690
2014.03.17 11,700 0 11,600 11,800 11,350 3,850
2014.03.14 11,700 200 11,650 11,750 11,400 2,350
2014.03.13 11,500 0 11,350 11,700 11,350 2,050
2014.03.12 11,500 200 11,600 11,900 11,500 400
2014.03.11 11,700 200 11,600 11,800 11,500 5,600
2014.03.10 11,500 50 11,650 11,700 11,500 420
2014.03.07 11,550 150 11,400 11,700 11,400 1,690
2014.03.06 11,400 200 11,600 11,750 11,250 1,190
2014.03.05 11,600 50 11,700 11,800 11,450 410
2014.03.04 11,650 50 11,500 11,750 11,250 2,740
2014.03.03 11,700 0 11,700 11,700 11,400 210
2014.02.28 11,650 200 11,550 11,650 11,350 190
2014.02.27 11,450 300 11,500 11,500 11,350 760
2014.02.26 11,750 0 11,500 11,800 11,450 1,570
2014.02.25 11,750 50 11,750 11,750 11,750 60
2014.02.24 11,500 250 11,500 11,500 11,300 1,060
2014.02.21 11,750 250 11,850 11,850 11,450 130
2014.02.19 11,900 200 11,450 11,900 11,450 570
2014.02.18 11,700 0 11,600 11,750 11,150 1,590
2014.02.17 11,700 100 11,600 11,800 11,550 380
2014.02.14 11,600 150 12,000 12,000 11,550 540
2014.02.12 11,600 150 11,750 11,900 11,500 580
2014.02.11 11,450 350 11,800 11,800 11,450 390
2014.02.10 11,800 400 11,400 11,800 11,300 2,040
2014.02.07 11,350 150 11,700 11,700 11,150 1,260
2014.02.06 11,200 200 11,250 11,500 11,150 2,830
2014.02.05 11,400 200 11,600 11,600 11,200 6,580
2014.02.04 11,600 350 11,500 11,650 11,500 1,710
2014.02.03 11,950 50 11,550 11,950 11,550 680
2014.01.29 11,900 0 11,900 11,900 11,600 450
2014.01.28 11,900 300 11,900 11,900 11,550 60
2014.01.27 11,600 300 11,600 11,600 11,600 10
2014.01.24 11,900 200 12,000 12,000 11,700 80
2014.01.23 11,700 50 11,750 11,850 11,700 290
2014.01.22 11,750 150 11,700 11,950 11,700 210
2014.01.21 11,900 0 11,850 11,900 11,800 2,940
2014.01.20 11,900 150 11,850 11,900 11,700 240
2014.01.17 11,750 150 11,900 12,000 11,750 340
2014.01.16 11,900 0 11,750 11,900 11,750 1,980
2014.01.15 11,900 100 11,900 11,900 11,550 670
2014.01.14 11,800 100 11,950 12,000 11,750 1,170
2014.01.13 11,900 50 11,800 11,950 11,150 2,080
2014.01.10 11,850 100 11,650 11,900 11,600 1,120
2014.01.09 11,950 50 11,700 12,000 11,650 520
2014.01.08 11,900 50 11,950 11,950 11,750 340
2014.01.07 11,850 50 11,950 11,950 11,850 180
2014.01.06 11,900 200 11,700 11,950 11,600 670
2014.01.03 11,700 300 11,850 11,900 11,600 220
2014.01.02 12,000 150 12,000 12,050 11,800 70
2013.12.30 11,850 150 11,900 11,900 11,850 100
2013.12.27 12,000 200 11,600 12,000 11,600 640
2013.12.26 11,800 200 12,000 12,100 11,750 2,870
2013.12.24 12,000 0 11,850 12,000 11,750 2,990
2013.12.23 12,000 0 11,850 12,100 11,850 110
2013.12.20 12,000 0 12,000 12,000 11,800 180
2013.12.19 12,000 50 12,100 12,100 11,550 4,960
2013.12.18 12,050 100 12,100 12,100 11,950 5,350
2013.12.17 11,950 0 12,000 12,250 11,950 10,510
2013.12.16 11,950 0 11,950 12,000 11,800 28,150
2013.12.13 11,950 50 11,400 12,050 11,400 13,520
2013.12.12 12,000 100 11,950 12,000 11,500 1,170
2013.12.11 11,900 100 11,750 11,900 11,750 100
2013.12.10 12,000 0 11,850 12,050 11,800 990
2013.12.09 12,000 0 12,000 12,300 11,800 750
2013.12.06 12,000 300 11,750 12,050 11,750 1,690
2013.12.05 11,700 0 12,000 12,050 11,700 1,380
2013.12.04 11,700 100 11,700 11,900 11,700 640
2013.12.03 11,800 0 11,700 11,950 11,350 4,350
2013.12.02 11,800 250 11,750 11,950 11,150 1,930
2013.11.29 12,050 100 11,900 12,050 11,800 520
2013.11.28 11,950 200 11,750 12,050 11,750 3,320
2013.11.27 11,750 100 11,800 12,050 11,750 1,970
2013.11.26 11,850 450 12,000 12,350 11,800 1,640
2013.11.25 12,300 150 12,600 12,600 12,150 1,470
2013.11.22 12,150 350 11,800 12,200 11,800 2,550
2013.11.21 11,800 50 12,050 12,050 11,750 1,810
2013.11.20 11,850 0 11,850 11,950 11,450 24,230
2013.11.19 11,850 300 12,000 12,400 11,850 6,330
2013.11.18 12,150 150 12,350 12,350 11,950 1,610
2013.11.15 12,000 150 11,950 12,100 11,700 2,560
2013.11.14 11,850 0 11,850 12,100 11,600 19,460
2013.11.13 11,850 100 11,950 12,150 11,750 22,460
2013.11.12 11,950 150 11,850 12,000 11,600 21,760
2013.11.11 11,800 150 11,950 12,750 11,700 33,050
2013.11.08 11,950 50 12,000 12,000 11,700 95,800
2013.11.07 12,000 100 12,100 12,100 11,800 23,030
2013.11.06 12,100 250 12,000 12,350 11,850 16,490
2013.11.05 11,850 350 11,600 12,000 11,500 4,290
2013.11.04 11,500 100 11,600 11,600 11,400 1,400
2013.11.01 11,600 200 11,400 11,750 11,050 3,240
2013.10.31 11,400 300 11,700 11,700 11,400 540
2013.10.30 11,700 100 11,600 11,750 11,550 160
2013.10.29 11,800 50 11,850 11,950 11,450 2,080
2013.10.28 11,800 100 11,650 12,000 11,600 460
2013.10.25 11,900 300 11,600 12,100 11,400 9,340
2013.10.24 11,600 300 11,350 11,800 11,200 5,270
2013.10.23 11,300 200 11,150 11,750 11,000 10,760
2013.10.22 11,100 0 11,100 11,200 10,900 2,380
2013.10.21 11,100 150 10,850 11,400 10,850 4,250
2013.10.18 10,950 0 11,050 11,050 10,700 7,230
2013.10.17 10,950 50 10,850 11,050 10,800 1,400
2013.10.16 11,000 50 10,900 11,100 10,900 2,940
2013.10.15 11,050 100 10,850 11,050 10,800 3,160
2013.10.14 10,950 50 11,000 11,050 10,700 3,990
2013.10.11 11,000 100 11,050 11,100 10,950 180
2013.10.10 10,900 150 10,850 11,050 10,750 1,010
2013.10.08 11,050 100 10,800 11,050 10,800 2,340
2013.10.07 10,950 50 10,800 11,000 10,800 480
2013.10.04 11,000 0 11,000 11,000 10,800 2,700
2013.10.02 11,000 50 10,900 11,050 10,900 570
2013.10.01 11,050 50 10,900 11,100 10,800 2,580
2013.09.30 11,100 150 11,000 11,150 10,800 4,960
2013.09.27 10,950 100 10,900 11,000 10,850 610
2013.09.26 10,850 200 10,650 10,900 10,650 2,880
2013.09.25 10,650 150 10,650 10,800 10,600 6,840
2013.09.24 10,800 50 10,750 10,950 10,600 8,980
2013.09.23 10,750 250 11,200 11,200 10,750 3,640
2013.09.17 11,000 50 11,000 11,000 10,900 3,630
2013.09.16 10,950 200 11,200 11,200 10,850 3,850
2013.09.13 11,150 150 11,100 11,200 10,900 1,910
2013.09.12 11,000 0 11,000 11,100 10,800 3,720
2013.09.11 11,000 200 11,250 11,250 10,800 5,690
2013.09.10 11,200 0 11,350 11,400 10,950 3,300
2013.09.09 11,200 300 10,950 11,300 10,750 4,790
2013.09.06 10,900 200 10,700 11,000 10,700 3,090
2013.09.05 10,700 450 11,300 11,350 10,700 4,740
2013.09.04 11,150 450 10,750 11,400 10,650 11,250
2013.09.03 10,700 50 10,500 10,700 10,500 900
2013.09.02 10,650 0 10,550 10,650 10,500 640
2013.08.30 10,650 50 10,750 10,900 10,500 7,140
2013.08.29 10,700 100 10,600 10,750 10,300 11,650
2013.08.28 10,550 350 10,900 10,900 10,450 3,300
2013.08.27 10,900 50 11,150 11,150 10,800 980
2013.08.26 10,950 550 10,600 11,100 10,400 9,850
2013.08.23 10,400 0 10,300 10,600 10,300 3,270
2013.08.22 10,400 350 10,800 10,800 10,300 7,600
2013.08.21 10,750 200 11,250 11,250 10,550 8,140
2013.08.20 10,950 100 10,850 11,100 10,750 3,440
2013.08.19 11,050 50 11,150 11,250 11,000 1,040
2013.08.16 11,100 200 10,750 11,150 10,750 5,920
2013.08.14 10,900 50 10,950 11,050 10,850 3,110
2013.08.13 10,950 100 11,000 11,200 10,750 10,220
2013.08.12 10,850 450 11,150 11,250 10,850 15,870
2013.08.09 11,300 100 11,400 11,400 11,200 2,100
2013.08.08 11,400 0 11,050 11,450 11,050 23,430
2013.08.07 11,400 100 11,300 11,500 11,100 8,520
2013.08.06 11,500 0 11,400 11,500 11,300 3,370
2013.08.05 11,500 50 11,450 11,600 11,350 4,340
2013.08.02 11,550 50 11,500 11,550 11,300 5,260
2013.08.01 11,500 0 11,350 11,550 11,200 10,190
2013.07.31 11,500 300 11,650 11,800 11,500 7,630
2013.07.30 11,800 200 12,000 12,000 11,600 8,450
2013.07.29 12,000 150 12,250 12,250 11,850 3,800
2013.07.26 12,150 150 12,000 12,250 12,000 5,670
2013.07.25 12,000 150 11,900 12,200 11,900 5,000
2013.07.24 11,850 50 12,150 12,150 11,850 1,750
2013.07.23 11,900 50 11,900 12,000 11,850 4,050
2013.07.22 11,850 200 12,050 12,200 11,850 6,900
2013.07.19 12,050 100 12,100 12,200 12,050 3,350
2013.07.18 12,150 200 12,300 12,500 12,150 4,160
2013.07.17 12,350 50 12,250 12,400 12,200 9,540
2013.07.16 12,300 50 12,100 13,750 12,100 47,490
2013.07.15 12,250 150 12,350 12,350 12,100 4,590
2013.07.12 12,400 150 12,350 12,600 12,250 5,910
2013.07.11 12,250 50 12,100 12,300 12,100 2,790
2013.07.10 12,200 200 12,000 12,200 11,950 35,060
2013.07.09 12,000 50 12,000 12,200 12,000 26,590
2013.07.08 12,050 250 12,300 12,300 12,000 10,280
2013.07.05 12,300 250 12,600 12,750 12,150 20,250
2013.07.04 12,550 100 13,050 13,150 12,500 45,060
2013.07.03 12,650 150 12,950 12,950 12,600 55,460
2013.07.02 12,800 100 12,600 12,800 12,500 33,900
2013.07.01 12,700 50 12,600 12,800 12,550 28,700
2013.06.28 12,750 50 13,000 13,000 12,500 53,770
2013.06.27 12,800 250 12,600 13,050 12,400 65,010
2013.06.26 12,550 50 12,500 13,150 12,500 40,700
2013.06.25 12,500 650 13,850 14,150 12,200 116,450
2013.06.24 13,150 100 13,100 13,400 13,050 33,110
2013.06.21 13,050 200 13,050 13,350 12,950 15,200
2013.06.20 13,250 50 13,100 13,250 12,900 22,550
2013.06.19 13,300 50 13,200 13,400 13,200 9,040
2013.06.18 13,250 150 13,400 13,600 13,100 40,450
2013.06.17 13,400 50 13,450 13,700 13,250 56,960
2013.06.14 13,450 50 13,550 13,700 13,400 23,510
2013.06.13 13,500 100 14,350 15,350 13,500 75,280
2013.06.12 13,400 50 13,250 13,550 13,250 6,970
2013.06.11 13,350 0 13,500 13,500 13,200 14,920
2013.06.10 13,350 50 13,400 13,550 13,250 14,630
2013.06.07 13,400 100 13,350 13,550 13,200 40,620
2013.06.05 13,500 100 13,450 13,600 13,300 27,320
2013.06.04 13,600 200 13,450 13,700 13,250 7,420
2013.06.03 13,400 200 13,450 13,550 13,400 9,930
2013.05.31 13,600 50 13,550 13,800 13,450 8,210
2013.05.30 13,550 200 13,750 13,850 13,550 11,270
2013.05.29 13,750 100 13,750 13,750 13,450 14,410
2013.05.28 13,650 0 13,750 13,750 13,450 13,900
2013.05.27 13,650 50 13,500 13,700 13,450 12,670
2013.05.24 13,600 150 13,450 13,600 13,350 19,770
2013.05.23 13,450 750 14,300 14,300 13,400 46,210
2013.05.22 14,200 750 13,800 15,100 13,800 139,810
2013.05.21 13,450 100 13,350 13,800 13,350 17,540
2013.05.20 13,350 0 13,400 13,500 13,300 13,390
2013.05.16 13,350 150 13,300 13,400 13,150 24,890
2013.05.15 13,200 150 13,500 13,550 13,200 12,560
2013.05.14 13,350 0 13,350 13,500 13,200 9,390
2013.05.13 13,350 150 13,700 13,700 13,300 15,590
2013.05.10 13,500 50 13,450 13,600 13,200 13,700
2013.05.09 13,450 0 13,500 13,650 13,300 11,750
2013.05.08 13,450 150 13,400 13,600 13,300 9,760
2013.05.07 13,300 50 13,250 13,650 13,250 18,910
2013.05.06 13,250 400 13,850 13,850 13,150 58,430
2013.05.03 13,650 50 13,700 14,350 13,650 23,960
2013.05.02 13,700 200 13,600 13,950 13,550 24,120
2013.04.30 13,900 200 13,700 14,050 13,450 40,250
2013.04.29 13,700 150 13,650 13,900 13,300 43,610
2013.04.26 13,550 100 15,650 15,650 13,300 398,340
2013.04.25 13,650 650 13,250 13,650 13,000 78,170
2013.04.24 13,000 50 12,900 13,250 12,900 20,090
2013.04.23 12,950 250 12,950 13,200 12,600 34,140
2013.04.22 12,700 100 13,100 13,150 12,600 34,470
2013.04.19 12,600 800 13,550 13,600 12,450 82,830
2013.04.18 13,400 500 13,750 13,800 13,200 35,690
2013.04.17 13,900 100 14,100 14,350 13,700 21,080
2013.04.16 14,000 100 14,100 14,100 13,600 13,720
2013.04.15 14,100 200 14,000 14,350 13,650 16,640
2013.04.12 13,900 250 13,800 14,200 13,600 20,850
2013.04.11 13,650 50 13,950 14,000 13,350 25,050
2013.04.10 13,700 150 13,650 14,050 13,650 14,830
2013.04.09 13,550 0 13,550 14,050 13,450 26,250
2013.04.08 13,550 250 13,450 15,100 13,100 78,230
2013.04.05 13,300 200 13,350 13,500 12,750 28,250
2013.04.04 13,500 300 13,650 13,700 13,050 37,140
2013.04.03 13,800 350 13,800 14,300 13,450 25,950
2013.04.02 13,450 250 13,350 14,050 13,150 46,160
2013.04.01 13,700 500 14,000 14,500 13,700 51,780
2013.03.29 14,200 600 14,900 15,100 14,200 64,870
2013.03.27 15,800 1,100 14,700 16,500 14,100 89,480
2013.03.26 14,700 300 14,100 15,000 14,100 41,490
2013.03.25 14,400 250 14,850 14,850 14,350 23,010
2013.03.22 14,650 350 14,350 14,700 13,900 42,310
2013.03.21 14,300 450 14,550 15,050 13,950 119,920
2013.03.20 14,750 1,900 13,200 14,750 12,950 150,170
2013.03.19 12,850 650 13,500 13,800 12,850 58,870
2013.03.18 13,500 50 14,300 14,950 13,500 185,510
2013.03.15 13,450 1,750 12,100 13,450 12,100 106,750
2013.03.14 11,700 350 12,050 12,400 11,700 19,060
2013.03.13 12,050 200 12,350 12,500 11,900 14,440
2013.03.12 12,250 350 12,850 12,900 12,200 17,850
2013.03.11 12,600 150 12,600 13,100 12,350 25,430
2013.03.08 12,450 1,000 13,500 13,500 12,450 42,570
2013.03.07 13,450 400 13,850 13,900 13,300 23,890
2013.03.06 13,850 150 14,150 14,150 13,500 19,730
2013.03.05 14,000 0 14,450 14,450 13,500 26,820
2013.03.04 14,000 1,350 15,500 15,850 14,000 79,840
2013.02.28 15,350 50 15,500 17,400 15,350 142,120
2013.02.27 15,400 450 14,950 16,450 14,850 113,480
2013.02.26 14,950 0 14,800 15,200 14,800 15,000
2013.02.25 14,950 350 15,000 15,350 14,800 20,160
2013.02.22 15,300 50 15,350 15,500 14,700 44,010
2013.02.21 15,350 250 15,600 15,900 15,300 33,550
2013.02.20 15,600 450 15,950 16,250 15,200 120,560
2013.02.19 16,050 1,150 17,100 17,300 15,800 134,770
2013.02.18 17,200 200 17,800 17,800 17,000 45,210
2013.02.15 17,400 1,000 18,650 19,050 17,400 73,450
2013.02.14 18,400 1,200 20,050 21,300 18,400 189,830
2013.02.13 19,600 1,500 18,250 20,450 18,100 201,570
2013.02.12 18,100 50 18,800 20,850 17,700 349,000
2013.02.08 18,150 650 17,600 18,450 17,250 23,190
2013.02.07 17,500 300 17,300 17,550 17,050 11,190
2013.02.06 17,200 100 17,500 17,650 17,100 6,230
2013.02.05 17,300 100 16,900 17,950 16,900 17,330
2013.02.04 17,200 200 17,400 17,400 17,050 5,910
2013.02.01 17,000 650 16,400 17,200 16,300 13,070
2013.01.31 16,350 50 16,600 16,600 16,100 6,090
2013.01.30 16,400 0 16,350 16,900 16,300 13,100
2013.01.29 16,400 0 16,400 16,800 16,150 9,540
2013.01.28 16,400 550 16,800 16,800 16,400 11,220
2013.01.25 16,950 450 17,650 17,800 16,450 33,800
2013.01.24 17,400 300 17,100 17,700 16,600 46,070
2013.01.23 17,100 200 16,700 17,100 16,100 22,300
2013.01.22 16,900 200 16,950 17,100 16,500 9,110
2013.01.21 17,100 250 16,850 17,200 16,600 12,850
2013.01.18 16,850 150 16,700 17,250 16,550 31,390
2013.01.17 16,700 700 17,550 17,550 16,500 53,100
2013.01.16 17,400 100 17,550 19,000 16,950 147,500
2013.01.15 17,300 50 17,550 17,600 16,750 39,760
2013.01.14 17,250 200 17,500 18,250 16,800 65,560
2013.01.11 17,050 750 16,450 17,900 16,250 60,790
2013.01.10 16,300 1,050 17,350 17,700 16,300 42,440
2013.01.09 17,350 50 16,700 18,200 16,700 87,890
2013.01.08 17,300 150 17,100 17,700 17,050 61,780
2013.01.07 17,450 500 17,100 17,750 16,750 76,630
2013.01.04 16,950 150 16,900 19,300 16,600 407,040
2013.01.03 16,800 750 16,600 16,900 15,950 50,120
2013.01.02 16,050 950 15,150 16,500 14,400 132,790
2012.12.28 15,100 1,050 15,900 16,500 15,100 89,800
2012.12.27 16,150 1,150 17,600 17,900 15,700 149,650
2012.12.26 17,300 100 17,700 19,000 17,250 212,850
2012.12.24 17,400 100 17,500 18,100 16,700 190,910
2012.12.21 17,500 600 17,500 19,100 16,800 411,530
2012.12.20 16,900 500 16,900 18,200 16,200 167,580
2012.12.18 17,400 750 16,650 18,300 14,200 640,200
2012.12.17 16,650 900 17,250 17,750 16,600 159,270
2012.12.14 17,550 950 18,350 18,650 16,950 439,450
2012.12.13 18,500 1,600 16,450 18,500 16,450 397,790
2012.12.12 16,900 300 16,900 18,850 15,850 659,770
2012.12.11 16,600 800 17,200 17,600 15,800 301,140
2012.12.10 17,400 1,400 16,300 18,200 15,500 309,130
2012.12.07 16,000 50 15,600 17,150 14,800 310,200
2012.12.06 15,950 1,150 17,400 18,100 14,800 323,100
2012.12.05 17,100 1,000 16,100 18,500 15,650 632,750
2012.12.04 16,100 700 16,700 17,700 15,050 358,760
2012.12.03 15,400 2,000 13,400 15,400 13,400 268,240
2012.11.30 13,400 50 13,550 14,100 13,350 97,880
2012.11.29 13,450 550 13,100 14,150 12,900 195,250
2012.11.28 12,900 50 12,650 14,000 12,350 210,470
2012.11.27 12,850 650 12,150 13,200 11,700 116,740
2012.11.26 12,200 1,100 12,800 13,000 11,850 261,310
2012.11.23 13,300 550 14,200 14,450 13,150 139,990
2012.11.22 13,850 450 13,250 14,450 13,150 243,990
2012.11.21 13,400 850 14,100 16,350 12,700 802,160
2012.11.20 14,250 450 14,900 16,700 13,550 350,490
2012.11.19 14,700 1,900 14,700 14,700 13,350 282,760
2012.11.16 12,800 1,650 11,950 12,800 11,300 200,230
2012.11.15 11,150 1,400 12,000 14,400 11,050 461,740
2012.11.14 12,550 2,200 15,500 16,950 12,550 361,480
2012.11.13 14,750 1,900 14,500 14,750 14,100 28,130
2012.11.12 12,850 1,650 11,250 12,850 11,200 39,410
2012.11.09 11,200 400 10,700 12,000 10,600 29,570
2012.11.08 10,800 450 11,450 11,500 10,800 5,120
2012.11.07 11,250 250 10,650 12,450 10,650 21,690
2012.11.06 11,000 350 10,750 11,400 10,750 5,890
2012.11.05 10,650 200 10,600 10,800 10,550 340
2012.11.02 10,850 150 11,200 11,200 10,750 750
2012.11.01 11,000 250 11,450 11,450 10,750 2,010
2012.10.31 10,750 150 10,600 11,000 10,600 380
2012.10.30 10,600 200 10,550 11,200 10,400 1,770
2012.10.29 10,800 100 11,300 11,300 10,600 1,190
2012.10.26 10,700 50 10,500 10,800 10,500 3,640
2012.10.25 10,650 50 10,600 10,900 10,600 3,060
2012.10.24 10,700 700 11,150 11,300 10,650 8,570
2012.10.23 11,400 300 11,900 11,900 11,150 6,560
2012.10.22 11,700 150 12,100 12,100 11,100 3,450
2012.10.19 11,550 750 12,350 12,500 11,400 5,460
2012.10.18 12,300 0 12,300 12,500 11,550 3,840
2012.10.17 12,300 800 11,900 12,750 11,500 9,780
2012.10.16 11,500 100 11,550 12,750 11,400 10,770
2012.10.15 11,400 500 10,900 11,500 10,900 3,470
2012.10.12 10,800 0 10,600 10,800 10,600 1,210
2012.10.11 10,800 100 10,800 10,950 10,600 410
2012.10.10 10,700 250 10,950 10,950 10,550 500
2012.10.09 10,950 400 10,650 10,950 10,450 1,270
2012.10.08 10,550 250 10,800 10,800 10,500 1,740
2012.10.05 10,800 0 10,800 10,900 10,650 3,110
2012.10.04 10,800 50 10,750 10,800 10,650 1,370
2012.10.02 10,750 300 11,200 11,550 10,550 2,750
2012.09.28 11,050 0 10,750 11,050 10,700 1,460
2012.09.27 11,050 150 11,000 11,250 10,850 2,770
2012.09.26 11,200 300 11,500 11,600 11,200 2,360
2012.09.25 11,500 0 11,500 11,500 10,700 6,460
2012.09.24 11,500 100 10,950 11,600 10,950 8,460
2012.09.21 11,400 250 11,150 11,500 10,750 3,230
2012.09.20 11,150 350 10,600 11,600 10,600 15,990
2012.09.19 10,800 400 10,250 10,800 10,250 5,300
2012.09.18 10,400 0 10,500 10,700 10,300 7,560
2012.09.17 10,400 150 10,300 10,500 10,100 2,040
2012.09.14 10,250 50 10,500 10,500 10,250 3,990
2012.09.13 10,300 150 10,450 10,500 10,300 1,410
2012.09.12 10,450 50 10,400 10,450 10,300 1,870
2012.09.11 10,350 50 10,100 10,350 10,100 5,330
2012.09.10 10,300 100 10,300 10,500 10,200 10,280
2012.09.07 10,200 500 10,950 10,950 10,200 16,100
2012.09.06 10,700 250 11,100 11,200 10,500 9,840
2012.09.05 10,950 50 10,700 11,050 10,650 2,220
2012.09.04 10,900 100 10,750 10,950 10,550 9,280
2012.09.03 10,800 350 11,050 11,050 10,800 1,160
2012.08.31 11,150 0 11,050 11,200 10,850 1,580
2012.08.30 10,950 0 10,750 11,200 10,750 7,600
2012.08.29 10,850 50 10,700 10,850 10,700 1,260
2012.08.28 10,800 150 10,800 11,300 10,700 3,840
2012.08.27 10,900 100 11,200 11,200 10,650 4,050
2012.08.24 10,700 250 10,750 10,950 10,600 2,990
2012.08.23 10,950 150 11,100 11,100 10,800 2,010
2012.08.22 11,100 200 11,100 11,100 10,700 1,120
2012.08.21 10,900 350 11,250 11,250 10,800 4,340
2012.08.20 11,150 300 11,450 11,450 11,050 1,950
2012.08.17 11,450 100 11,600 11,600 11,200 3,620
2012.08.16 11,550 400 11,500 11,550 11,000 8,200
2012.08.14 11,150 450 11,550 11,550 11,150 3,170
2012.08.13 11,350 200 11,400 11,600 11,100 4,360
2012.08.10 11,150 200 11,050 11,300 10,750 5,880
2012.08.09 10,950 100 10,900 11,150 10,750 3,520
2012.08.08 10,850 100 10,800 11,000 10,750 2,340
2012.08.07 10,950 150 10,800 11,200 10,600 1,690
2012.08.06 10,800 100 11,100 11,100 10,650 2,050
2012.08.03 10,900 500 11,400 11,400 10,900 640
2012.08.02 11,400 100 11,600 11,600 11,050 2,080
2012.08.01 11,100 50 10,700 11,250 10,700 1,690
2012.07.31 11,050 150 11,400 11,400 10,900 970
2012.07.30 11,100 150 10,850 11,250 10,850 260
2012.07.27 10,950 100 11,050 11,100 10,700 2,640
2012.07.26 11,050 150 10,900 11,250 10,700 660
2012.07.25 10,900 150 11,050 11,650 10,700 1,050
2012.07.24 11,050 350 11,400 11,650 10,950 2,350
2012.07.23 11,400 600 12,000 12,000 11,400 2,610
2012.07.20 12,000 350 11,450 12,150 11,450 8,760
2012.07.19 11,650 100 11,900 11,900 11,250 4,160
2012.07.18 11,550 50 11,750 11,750 11,300 2,990
2012.07.17 11,600 0 11,450 11,950 11,450 3,030
2012.07.16 11,600 200 11,600 11,600 11,300 1,610
2012.07.13 11,400 700 10,500 11,400 10,500 5,720
2012.07.12 10,700 100 10,700 10,800 10,600 1,540
2012.07.11 10,600 0 10,600 10,800 10,500 3,460
2012.07.10 10,600 450 11,000 11,100 10,450 7,680
2012.07.09 11,050 350 11,300 11,400 11,000 4,380
2012.07.06 11,400 100 11,400 12,000 11,150 33,880
2012.07.05 11,300 50 11,250 12,900 11,000 62,070
2012.07.04 11,250 300 11,550 11,550 11,250 1,990
2012.07.03 11,550 350 11,900 11,950 11,450 2,860
2012.07.02 11,900 50 12,400 12,400 11,600 6,640
2012.06.29 11,850 300 11,700 11,850 11,400 4,890
2012.06.28 11,550 250 11,600 11,950 11,550 2,490
2012.06.27 11,800 50 12,050 12,050 11,300 6,300
2012.06.26 11,850 450 11,800 12,150 11,600 4,620
2012.06.25 12,300 200 12,500 12,500 11,800 6,000
2012.06.22 12,100 100 11,700 12,400 11,600 14,100
2012.06.21 12,000 150 11,850 12,000 10,750 28,030
2012.06.20 11,850 150 12,000 12,350 11,850 5,620
2012.06.19 12,000 250 12,500 12,550 11,950 16,450
2012.06.18 12,250 300 12,050 12,700 11,900 18,400
2012.06.15 11,950 750 12,700 13,000 11,950 34,690
2012.06.14 12,700 400 13,300 13,300 12,700 28,080
2012.06.13 13,100 750 13,900 14,000 12,600 66,660
2012.06.12 13,850 1,650 12,200 14,000 11,850 105,610
2012.06.11 12,200 250 11,800 12,200 11,750 13,410
2012.06.08 11,950 200 12,000 13,000 11,950 43,670
2012.06.07 12,150 300 12,050 12,500 11,950 54,790
2012.06.05 11,850 50 11,700 11,900 11,600 4,990
2012.06.04 11,800 200 12,000 12,000 11,550 8,260
2012.06.01 12,000 0 12,000 12,100 11,700 40,800
2012.05.31 12,000 300 11,700 12,150 11,700 50,320
2012.05.30 11,700 0 11,750 11,950 11,100 26,010
2012.05.29 11,700 250 11,950 12,750 11,300 134,160
2012.05.25 11,950 50 12,000 12,050 11,600 29,600
2012.05.24 12,000 100 12,000 12,300 11,700 51,370
2012.05.23 11,900 300 11,650 12,100 11,600 33,040
2012.05.22 11,600 150 11,800 12,500 11,400 47,450
2012.05.21 11,750 1,500 9,850 11,750 9,850 56,450
2012.05.18 10,250 380 9,870 10,600 9,870 28,160
2012.05.17 9,870 120 9,750 9,930 9,750 7,440
2012.05.16 9,750 0 9,810 9,940 9,750 30,410
2012.05.15 9,750 210 9,960 10,000 9,650 29,630
2012.05.14 9,960 90 9,810 9,990 9,760 17,220
2012.05.11 9,870 10 9,930 9,980 9,870 8,370
2012.05.10 9,880 20 10,150 10,150 9,750 4,380
2012.05.09 9,900 150 10,150 10,200 9,830 12,710
2012.05.08 10,050 250 10,300 10,300 9,830 24,800
2012.05.07 10,300 430 9,800 10,500 9,460 21,030
2012.05.04 9,870 330 9,990 10,150 9,150 10,740
2012.05.03 10,200 200 9,620 10,200 8,870 68,490
2012.05.02 10,400 460 9,980 10,400 9,880 14,460
2012.04.30 9,940 40 9,390 9,950 9,330 7,110
2012.04.27 9,900 10 9,880 10,000 9,640 4,550
2012.04.26 9,890 30 9,920 9,990 9,550 8,680
2012.04.25 9,920 270 9,800 10,350 9,650 13,140
2012.04.24 9,650 60 9,600 9,680 9,410 5,550
2012.04.23 9,590 240 9,350 9,600 9,200 8,610
2012.04.20 9,350 60 9,290 9,580 9,150 15,000
2012.04.19 9,290 170 8,970 9,800 8,970 11,700
2012.04.18 9,120 270 9,390 9,480 9,020 21,110
2012.04.17 9,390 110 9,280 9,400 9,180 4,020
2012.04.16 9,280 90 9,270 9,370 9,200 5,010
2012.04.13 9,370 10 9,160 9,400 9,160 6,290
2012.04.12 9,380 10 9,340 9,490 9,140 1,760
2012.04.10 9,370 70 9,120 9,490 9,120 4,670
2012.04.09 9,300 50 9,000 9,300 9,000 5,300
2012.04.06 9,250 30 9,110 9,300 9,060 1,790
2012.04.05 9,280 70 9,400 9,460 9,250 2,030
2012.04.04 9,350 270 9,700 9,880 9,260 6,050
2012.04.03 9,620 270 9,230 9,890 9,200 7,070
2012.04.02 9,350 30 9,400 9,400 9,190 3,170
2012.03.30 9,320 110 8,980 9,350 8,980 2,930
2012.03.29 9,210 40 9,050 9,280 9,030 2,560
2012.03.28 9,170 150 9,110 9,390 9,000 10,020
2012.03.27 9,320 20 9,620 9,620 9,300 6,540
2012.03.26 9,300 320 9,010 9,700 9,010 14,210
2012.03.23 8,980 30 8,820 9,030 8,820 10,260
2012.03.22 8,950 90 9,040 9,040 8,860 15,220
2012.03.21 9,040 80 9,260 9,260 9,000 11,260
2012.03.20 9,120 70 9,240 9,260 9,050 16,100
2012.03.19 9,050 60 9,000 9,250 9,000 14,640
2012.03.16 8,990 30 8,970 9,050 8,930 15,050
2012.03.15 9,020 10 8,920 9,070 8,920 15,490
2012.03.14 9,010 70 9,260 9,260 8,960 4,360
2012.03.13 8,940 60 9,000 9,080 8,940 3,490
2012.03.12 9,000 70 9,000 9,070 8,940 2,830
2012.03.09 8,930 170 8,940 9,090 8,900 6,680
2012.03.08 9,100 40 9,130 9,140 8,930 2,330
2012.03.07 9,140 170 9,000 9,150 8,820 3,330
2012.03.06 8,970 20 9,080 9,130 8,920 4,400
2012.03.05 8,990 120 9,150 9,150 8,840 10,100
2012.03.02 9,110 20 9,090 9,130 9,000 5,100
2012.02.29 9,090 70 9,270 9,270 8,990 4,710
2012.02.28 9,160 60 9,180 9,300 9,020 6,460
2012.02.27 9,100 350 9,450 9,500 9,100 21,120
2012.02.24 9,450 130 9,580 9,650 9,400 9,100
2012.02.23 9,580 80 9,600 9,600 9,460 5,280
2012.02.22 9,660 40 9,700 9,750 9,570 7,480
2012.02.21 9,620 70 9,750 9,750 9,600 10,460
2012.02.20 9,690 10 9,780 9,820 9,600 15,310
2012.02.17 9,680 180 9,500 9,950 9,500 19,940
2012.02.16 9,500 50 9,560 9,820 9,500 9,740
2012.02.15 9,550 340 9,800 9,800 9,360 36,370
2012.02.14 9,890 760 10,050 10,400 9,870 98,430
2012.02.13 10,650 50 11,000 11,200 10,500 21,660
2012.02.10 10,600 800 11,000 11,100 9,800 64,100
2012.02.09 11,400 150 11,550 11,800 11,300 2,930
2012.02.08 11,550 500 11,150 11,800 11,100 16,920
2012.02.07 11,050 200 10,800 11,050 10,750 4,770
2012.02.06 10,850 200 11,050 11,150 10,500 6,020
2012.02.03 11,050 0 11,000 11,100 10,900 3,520
2012.02.02 11,050 0 11,050 11,450 10,950 5,800
2012.02.01 11,050 200 10,850 11,100 10,800 7,810
2012.01.31 10,850 150 11,000 11,300 10,850 6,480
2012.01.30 11,000 100 11,200 11,450 11,000 3,740
2012.01.27 11,100 150 11,150 11,200 10,900 9,590
2012.01.26 10,950 50 11,250 11,250 10,850 9,850
2012.01.25 11,000 700 11,700 11,700 10,900 30,190
2012.01.20 11,700 300 12,000 12,200 11,650 3,680
2012.01.19 12,000 100 12,000 12,200 11,850 9,700
2012.01.18 11,900 150 11,800 12,400 11,650 10,370
2012.01.17 11,750 600 12,350 12,450 11,750 15,590
2012.01.16 12,350 100 12,600 13,050 12,150 26,580
2012.01.13 12,450 850 11,400 13,250 11,200 77,400
2012.01.12 11,600 0 11,600 11,600 11,300 10,450
2012.01.11 11,600 450 11,250 12,000 11,100 27,974
2012.01.10 11,150 350 10,750 11,250 10,750 4,400
2012.01.09 10,800 400 11,300 11,300 10,650 5,311
2012.01.06 11,200 400 10,600 11,800 10,600 8,050
2012.01.05 10,800 50 10,750 10,800 10,500 3,540
2012.01.04 10,750 450 11,050 11,050 10,300 9,152
2012.01.03 11,200 50 11,150 11,200 10,900 5,403
2012.01.02 11,150 200 11,800 11,800 10,950 5,461
2011.12.29 11,350 400 11,050 11,550 11,050 6,740
2011.12.28 10,950 350 10,700 11,000 10,700 3,210
2011.12.27 10,600 550 11,050 11,250 10,600 9,558
2011.12.26 11,150 50 11,100 11,550 11,100 3,808
2011.12.23 11,100 150 10,950 11,550 10,800 6,960
2011.12.22 10,950 0 11,000 11,650 10,850 16,080
2011.12.21 10,950 150 10,950 11,200 10,900 2,490
2011.12.20 10,800 50 10,600 10,800 10,550 3,510
2011.12.19 10,750 0 10,800 11,000 10,250 9,674
2011.12.16 10,750 50 10,700 11,150 10,500 4,507
2011.12.15 10,800 450 11,500 11,700 10,800 17,275
2011.12.14 11,250 350 10,900 12,200 10,900 24,097
2011.12.13 10,900 600 10,300 11,450 10,300 23,620
2011.12.12 10,300 0 10,300 10,450 10,150 4,626
2011.12.09 10,300 250 10,350 10,550 10,100 5,560
2011.12.08 10,550 100 10,700 10,800 10,350 6,170
2011.12.07 10,650 250 10,350 10,750 10,350 2,700
2011.12.06 10,400 50 10,500 10,550 10,200 10,388
2011.12.05 10,450 150 10,900 11,400 10,450 26,780
2011.12.02 10,600 770 10,000 11,300 9,850 72,496
2011.12.01 9,830 80 9,800 10,000 9,710 5,530
2011.11.30 9,750 20 9,880 9,880 9,610 2,430
2011.11.29 9,730 40 9,790 9,840 9,600 4,160
2011.11.28 9,690 100 9,560 9,740 9,560 2,210
2011.11.25 9,590 110 9,610 9,790 9,520 3,911
2011.11.24 9,700 50 9,650 10,100 9,650 16,860
2011.11.23 9,650 170 9,820 9,970 9,650 3,750
2011.11.22 9,820 20 9,720 9,870 9,640 2,470
2011.11.21 9,840 160 10,000 10,000 9,810 2,850
2011.11.18 10,000 200 9,990 10,150 9,980 3,834
2011.11.17 10,200 150 10,250 10,250 10,100 377
2011.11.16 10,350 0 10,700 10,700 10,150 225
2011.11.15 10,350 50 10,300 10,350 10,100 1,490
2011.11.14 10,300 50 10,200 10,350 10,000 4,793
2011.11.11 10,250 150 10,300 10,350 10,150 3,606
2011.11.10 10,100 500 10,100 10,250 9,990 6,831
2011.11.09 10,600 50 10,550 10,600 10,350 3,040
2011.11.08 10,550 50 10,600 10,600 10,350 3,896
2011.11.07 10,600 100 10,550 10,650 10,300 7,838
2011.11.04 10,700 200 10,750 10,800 10,350 6,800
2011.11.03 10,500 500 10,850 10,850 10,450 9,300
2011.11.02 11,000 150 10,900 11,000 10,550 3,290
2011.11.01 11,150 100 11,050 11,150 10,700 7,120
2011.10.31 11,050 100 10,950 11,300 10,800 3,550
2011.10.28 10,950 0 11,150 11,350 10,800 12,178
2011.10.27 10,950 350 10,600 11,300 10,300 13,680
2011.10.26 10,600 0 10,450 10,800 10,250 2,864
2011.10.25 10,600 100 10,600 10,600 10,400 4,774
2011.10.24 10,700 200 10,550 10,700 10,500 4,859
2011.10.21 10,500 400 10,950 11,100 10,250 9,461
2011.10.20 10,900 50 10,900 11,250 10,600 5,030
2011.10.19 10,950 150 11,150 11,350 10,850 3,664
2011.10.18 11,100 100 10,950 11,350 10,900 6,102
2011.10.17 11,200 200 11,000 11,450 10,950 6,933
2011.10.14 11,000 300 11,250 11,400 10,800 11,873
2011.10.13 11,300 0 11,650 11,650 11,100 10,140
2011.10.12 11,300 100 11,350 11,650 11,200 11,556
2011.10.11 11,400 100 11,350 11,700 11,200 376
2011.10.10 11,300 100 11,300 11,450 10,900 5,530
2011.10.07 11,400 150 11,700 12,200 11,150 8,720
2011.10.06 11,550 550 12,700 12,800 11,450 16,840
2011.10.05 12,100 700 11,100 12,750 11,000 16,040
2011.10.04 11,400 100 10,950 11,400 10,700 2,551
2011.09.30 11,500 750 10,600 12,000 10,600 4,150
2011.09.29 10,750 350 10,200 10,750 10,200 2,390
2011.09.28 10,400 100 10,500 11,050 10,400 7,870
2011.09.27 10,500 500 10,150 10,850 10,150 6,900
2011.09.26 10,000 950 10,950 11,350 9,960 24,946
2011.09.23 10,950 850 11,350 11,350 10,900 15,450
2011.09.22 11,800 600 11,200 12,800 10,900 41,712
2011.09.21 11,200 200 11,000 11,600 11,000 12,276
2011.09.20 11,000 100 10,800 11,200 10,700 8,620
2011.09.19 10,900 250 11,200 11,200 10,800 8,524
2011.09.16 11,150 450 10,950 12,250 10,900 26,040
2011.09.15 10,700 300 10,450 10,700 10,400 5,750
2011.09.14 10,400 450 10,700 10,700 10,400 4,162
2011.09.09 10,850 100 10,700 10,950 10,700 3,620
2011.09.08 10,950 200 10,900 10,950 10,650 5,110
2011.09.07 10,750 50 10,900 10,900 10,600 3,920
2011.09.06 10,700 100 10,400 10,800 10,400 9,060
2011.09.05 10,800 350 10,850 11,100 10,600 12,835
2011.09.02 11,150 50 11,200 11,200 11,000 6,300
2011.09.01 11,100 250 11,450 11,500 11,100 15,920
2011.08.31 11,350 200 11,200 11,550 11,100 9,754
2011.08.30 11,150 350 11,500 11,900 11,150 8,760
2011.08.29 11,500 400 11,150 11,700 11,100 12,914
2011.08.26 11,100 400 11,350 11,450 11,000 7,006
2011.08.25 11,500 550 11,050 11,650 11,000 9,410
2011.08.24 10,950 250 11,550 11,650 10,900 8,668
2011.08.23 11,200 600 11,150 11,750 10,850 18,310
2011.08.22 10,600 200 10,800 10,900 10,550 8,460
2011.08.19 10,800 1,050 11,150 11,500 10,550 13,224
2011.08.18 11,850 200 12,100 13,300 11,700 25,033
2011.08.17 12,050 300 11,700 12,500 11,350 20,020
2011.08.16 11,750 600 11,900 12,800 11,600 72,064
2011.08.12 11,150 1,420 10,100 11,150 10,100 34,766
2011.08.11 9,730 40 9,420 9,920 9,400 7,430
2011.08.10 9,690 390 9,620 10,250 9,620 21,045
2011.08.09 9,300 1,050 10,050 10,050 8,990 39,648
2011.08.08 10,350 900 10,700 11,550 10,000 35,412
2011.08.05 11,250 550 10,850 11,650 10,500 29,742
2011.08.04 11,800 0 11,850 12,050 11,750 14,770
2011.08.03 11,800 600 12,050 12,300 11,750 13,700
2011.08.02 12,400 0 12,400 12,500 12,050 13,610
2011.08.01 12,400 150 12,200 12,750 12,200 15,867
2011.07.29 12,250 200 12,100 12,400 11,900 18,510
2011.07.28 12,050 450 12,500 12,500 11,950 32,174
2011.07.27 12,500 50 12,400 12,750 12,400 11,010
2011.07.26 12,450 200 12,450 12,800 12,300 24,589
2011.07.25 12,650 550 13,200 13,300 12,650 30,097
2011.07.22 13,200 250 13,450 13,600 13,100 35,020
2011.07.21 13,450 450 14,200 14,450 13,400 55,497
2011.07.20 13,900 400 13,650 14,050 13,500 39,294
2011.07.19 13,500 150 13,650 14,100 13,450 38,822
2011.07.18 13,650 250 13,550 13,850 13,250 33,610
2011.07.15 13,400 200 14,000 14,450 13,400 58,538
2011.07.14 13,600 350 13,400 14,100 13,050 48,878
2011.07.13 13,250 950 14,000 14,450 13,150 79,400
2011.07.12 14,200 300 14,200 15,200 13,950 74,940
2011.07.11 14,500 700 14,200 14,700 13,550 100,704
2011.07.08 13,800 1,150 12,950 14,500 12,800 482,045
2011.07.07 12,650 400 12,200 12,750 12,150 47,117
2011.07.06 12,250 350 12,650 12,950 12,000 46,001
2011.07.05 12,600 300 12,300 12,950 12,300 49,936
2011.07.04 12,300 100 12,200 12,800 12,150 42,097
2011.07.01 12,200 100 12,400 12,550 12,050 35,442
2011.06.30 12,300 100 12,600 13,300 12,200 73,243
2011.06.29 12,200 200 12,700 12,800 12,150 37,780
2011.06.28 12,400 550 13,250 13,550 12,250 85,424
2011.06.27 12,950 450 12,700 13,800 12,300 126,174
2011.06.24 12,500 150 12,800 13,850 12,250 107,198
2011.06.23 12,650 500 13,150 13,450 12,550 100,677
2011.06.22 13,150 1,700 11,450 13,150 11,100 174,409
2011.06.21 11,450 900 12,600 12,800 11,400 7,237
2011.06.20 12,350 150 12,300 12,900 11,850 152,364
2011.06.17 12,200 1,550 10,900 12,200 10,900 191,114
2011.06.16 10,650 100 10,600 11,150 10,400 39,831
2011.06.15 10,750 650 11,150 11,650 10,700 105,760
2011.06.14 11,400 1,450 9,920 11,400 9,800 151,425
2011.06.13 9,950 350 10,200 10,500 9,730 25,818
2011.06.10 10,300 350 10,700 10,950 10,050 23,250
2011.06.09 10,650 0 10,750 11,000 10,450 28,330
2011.06.08 10,650 100 10,550 11,100 10,450 33,760
2011.06.07 10,550 250 10,600 11,000 10,550 21,058
2011.06.03 10,800 400 11,300 11,300 10,650 35,199
2011.06.02 11,200 550 11,500 11,600 11,150 39,396
2011.06.01 11,750 50 11,900 12,000 11,600 30,745
2011.05.31 11,700 0 11,750 12,500 11,550 71,173
2011.05.30 11,700 350 12,200 12,200 11,650 38,439
2011.05.27 12,050 250 12,800 12,800 11,950 82,406
2011.05.26 12,300 500 12,250 13,550 12,100 237,733
2011.05.25 11,800 700 12,600 12,900 11,550 97,271
2011.05.24 12,500 450 12,650 13,000 12,250 97,335
2011.05.23 12,950 1,450 14,500 14,850 12,900 184,342
2011.05.20 14,400 1,250 15,900 16,400 13,800 378,427
2011.05.19 15,650 1,750 18,300 19,350 15,050 765,661
2011.05.18 17,400 2,250 16,900 17,400 16,300 242,588
2011.05.17 15,150 1,950 14,200 15,150 13,600 115,870
2011.04.18 26,400 550 25,450 26,650 25,300 45,521
2011.04.15 25,850 650 26,150 26,650 25,850 24,679
2011.04.14 26,500 600 27,150 27,150 26,100 16,331
2011.04.13 27,100 600 28,000 28,800 26,750 32,744
2011.04.12 27,700 700 26,850 28,400 26,850 36,820
2011.04.11 27,000 550 27,850 27,850 26,800 18,260
2011.04.08 27,550 900 26,550 27,800 26,300 32,854
2011.04.07 26,650 250 27,200 27,750 26,500 27,596
2011.04.06 26,900 1,150 28,050 28,150 26,700 40,871
2011.04.05 28,050 1,350 29,000 29,200 28,050 50,350
2011.04.04 29,400 650 30,150 30,500 29,400 34,037
2011.04.01 30,050 450 29,600 30,750 29,250 38,158
2011.03.31 29,600 700 30,350 30,700 29,300 20,815
2011.03.30 30,300 50 30,200 31,450 30,150 46,397
2011.03.29 30,350 1,300 29,250 30,800 28,850 27,752
2011.03.28 29,050 900 30,000 30,000 29,050 19,952
2011.03.25 29,950 300 30,900 31,200 29,800 26,973
2011.03.24 30,250 900 29,400 30,250 28,800 36,946
2011.03.23 29,350 1,100 30,800 30,900 29,300 43,454
2011.03.22 30,450 550 31,500 31,600 30,150 42,618
2011.03.21 31,000 700 31,500 32,700 30,650 48,231
2011.03.18 30,300 900 31,500 32,000 30,300 31,865
2011.03.17 31,200 400 30,250 32,800 30,000 31,106
2011.03.16 30,800 1,200 32,500 32,500 30,800 25,353
2011.03.15 32,000 2,350 35,000 35,000 30,800 19,905
2011.03.14 34,350 2,950 37,100 37,150 33,600 21,509
2011.03.11 37,300 1,400 37,800 38,450 37,050 15,301
2011.03.10 38,700 1,800 40,200 40,400 38,500 24,940
2011.03.09 40,500 550 40,300 42,150 39,900 52,608
2011.03.08 39,950 600 39,550 40,500 39,150 24,884
2011.03.07 39,350 1,500 41,000 41,850 39,300 22,266
2011.03.04 40,850 50 42,300 46,900 40,850 156,435
2011.03.03 40,800 300 42,000 42,500 40,450 8,917
2011.03.02 41,100 400 40,700 41,900 40,100 11,759
2011.02.28 41,500 900 40,750 42,600 40,500 22,863
2011.02.25 40,600 500 41,200 41,800 39,300 23,244
2011.02.24 41,100 300 41,150 44,500 40,700 46,283
2011.02.23 40,800 0 40,800 43,000 40,600 20,327
2011.02.22 40,800 3,100 44,000 44,500 40,800 22,800
2011.02.21 43,900 700 44,900 45,300 41,950 36,227
2011.02.18 44,600 100 45,100 51,100 44,000 156,380
2011.02.17 44,500 5,100 49,600 50,000 43,150 38,109
2011.02.16 49,600 2,900 52,300 53,400 49,500 48,936
2011.02.15 52,500 1,900 51,300 52,500 47,000 65,495
2011.02.14 50,600 1,400 52,000 55,400 49,150 69,798
2011.02.11 52,000 2,200 54,300 55,500 50,300 66,311
2011.02.10 54,200 1,300 56,900 61,400 52,400 125,697
2011.02.09 55,500 8,600 63,800 65,400 54,500 106,889
2011.02.08 64,100 700 63,400 69,400 60,700 187,740
2011.02.07 63,400 11,100 70,400 72,700 63,400 203,128
2011.02.01 74,500 13,100 96,900 100,500 74,500 263,808
2011.01.31 87,600 0 100,500 100,500 87,600 173,048
2011.01.28 87,600 11,400 87,600 87,600 87,600 25,890
2011.01.27 76,200 9,900 76,200 76,200 76,200 354
2011.01.26 66,300 8,600 66,300 66,300 66,300 1,116
2011.01.25 57,700 7,500 50,200 57,700 50,200 285