종목시세
종목명/종목코드  
SK이노베이션 (096770) 2020-10-26 오후 3:34:39 기준(창출) 새로고침
131,500
전일대비 5,000 -3.66%
전일 131,500 고가 135,000 (상한가 213,000) 거래량 467,962
시가 134,000 저가 130,000 (하한가 115,000)
주요시세 호가
현재가 131,500 매도호가 130,500
전일대비 5,000 매수호가 130,000
등락율 0.00(%) 전일가 131,500
액면가 5,000 시가 134,000
상한가 170,500 고가 135,000
하한가 92,500 저가 130,000
거래량 467,962 상장주식수 92,465,564
시가총액/억 121,592 외국인현재 31,084,604
PER 12.83 배 EPS 7,832 원
PBR 0.59 배 BPS 169,019 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
594 131,500
196 131,000
2 130,500
130,000 1,175
129,500 572
129,000 1,535
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.10.26 131,500 5,000 134,000 135,000 130,000 467,962
2020.10.23 136,500 0 137,500 137,500 135,500 197,131
2020.10.22 136,500 2,000 137,000 138,500 135,500 250,449
2020.10.21 138,500 2,000 141,500 141,500 137,500 307,697
2020.10.20 140,500 4,000 135,500 141,000 135,000 355,249
2020.10.19 136,500 2,500 139,000 141,000 136,500 287,040
2020.10.16 139,000 2,000 141,000 142,500 138,000 271,664
2020.10.15 141,000 1,500 142,000 142,500 140,000 233,963
2020.10.13 145,500 3,000 149,000 150,000 144,500 327,705
2020.10.12 148,500 4,000 147,000 150,000 146,000 466,358
2020.10.08 144,500 1,500 144,500 145,000 142,000 421,334
2020.10.07 143,000 2,000 140,500 143,000 138,500 325,973
2020.10.06 141,000 0 142,000 146,500 140,000 539,849
2020.10.05 141,000 2,000 140,000 142,000 137,000 498,408
2020.09.29 139,000 1,000 141,000 143,500 137,500 575,260
2020.09.28 138,000 2,500 142,000 142,000 133,500 664,901
2020.09.25 140,500 2,000 141,500 144,000 140,000 514,083
2020.09.24 138,500 9,500 144,000 146,500 138,000 864,056
2020.09.23 148,000 3,000 154,500 155,000 145,000 680,873
2020.09.22 151,000 6,500 157,500 159,500 150,000 792,487
2020.09.18 153,000 3,000 157,000 158,000 153,000 656,390
2020.09.17 163,000 6,500 159,500 164,500 159,000 394,878
2020.09.16 156,500 3,000 159,500 161,500 156,500 526,238
2020.09.15 159,500 2,500 159,000 161,000 157,500 636,032
2020.09.10 158,000 12,000 149,000 158,500 148,000 1,759,711
2020.09.09 146,000 2,000 146,000 151,000 145,000 891,746
2020.09.07 149,500 4,500 153,000 153,000 148,000 698,538
2020.09.04 154,000 3,000 145,500 160,000 145,500 1,588,152
2020.09.02 148,000 500 150,000 151,000 146,000 649,513
2020.09.01 148,500 3,500 145,500 149,500 144,500 892,317
2020.08.31 151,000 6,000 155,500 156,000 150,000 660,816
2020.08.28 156,500 1,000 153,500 161,500 152,500 976,423
2020.08.27 155,500 8,500 165,000 166,500 154,000 1,745,086
2020.08.26 164,000 500 163,500 167,500 157,000 1,413,844
2020.08.25 163,500 11,000 155,000 164,000 154,000 1,579,588
2020.08.24 152,500 2,500 152,500 156,500 148,000 1,135,713
2020.08.21 155,000 0 158,000 159,000 150,500 1,387,224
2020.08.20 155,000 9,000 160,500 165,000 154,000 1,197,891
2020.08.19 164,000 3,500 163,000 167,500 160,000 809,441
2020.08.14 172,000 10,000 181,000 181,500 169,500 1,601,948
2020.08.13 182,000 500 187,500 189,500 181,000 933,382
2020.08.12 182,500 4,500 185,000 189,500 180,000 1,113,788
2020.08.11 187,000 1,000 183,500 192,000 179,500 1,600,408
2020.08.10 186,000 2,000 191,500 197,500 182,000 3,428,578
2020.08.07 184,000 20,500 167,500 190,000 165,000 5,964,430
2020.08.06 163,500 4,500 160,500 171,000 154,000 4,105,615
2020.08.05 159,000 27,000 133,000 159,000 131,500 6,047,490
2020.08.04 132,000 2,500 132,500 134,500 131,000 556,915
2020.08.03 129,500 2,500 128,000 131,000 126,000 738,559
2020.07.31 127,000 500 128,000 131,000 124,500 649,641
2020.07.30 127,500 3,500 131,500 132,500 127,000 659,124
2020.07.29 131,000 2,000 132,500 134,500 130,500 453,140
2020.07.28 133,000 2,000 132,500 134,000 131,500 555,039
2020.07.27 131,000 1,000 132,000 136,000 130,500 572,698
2020.07.24 132,000 0 130,000 133,000 129,000 469,253
2020.07.23 132,000 3,000 135,500 136,000 129,000 969,169
2020.07.22 135,000 10,000 127,000 136,000 126,000 2,010,612
2020.07.21 125,000 2,500 123,000 126,500 123,000 446,313
2020.07.20 122,500 2,000 124,000 124,000 120,000 462,127
2020.07.17 124,500 0 124,500 126,000 123,000 292,858
2020.07.16 124,500 1,000 125,500 127,000 124,000 450,363
2020.07.15 124,000 4,000 129,000 129,500 122,500 891,878
2020.07.14 128,000 3,000 129,500 130,000 127,000 509,786
2020.07.13 131,000 500 132,500 133,000 131,000 398,553
2020.07.10 130,500 4,000 133,500 133,500 129,500 682,662
2020.07.09 134,500 500 134,000 135,500 132,000 590,905
2020.07.08 134,000 500 134,500 136,000 133,500 525,510
2020.07.07 133,500 2,000 138,000 138,500 132,000 831,789
2020.07.06 135,500 3,500 135,000 137,000 133,000 675,642
2020.07.03 132,000 500 133,000 135,000 131,000 595,630
2020.06.30 131,000 1,000 133,500 137,000 131,000 879,789
2020.06.29 130,000 6,000 133,500 136,000 129,500 947,147
2020.06.26 136,000 2,000 138,000 138,500 134,000 785,395
2020.06.25 134,000 2,500 133,500 138,500 131,500 1,277,267
2020.06.24 136,500 8,500 129,500 137,000 127,000 1,732,236
2020.06.23 128,000 2,500 128,500 130,500 125,000 1,046,504
2020.06.22 125,500 500 126,000 128,000 124,000 608,702
2020.06.19 126,000 0 128,500 129,000 123,500 862,031
2020.06.18 126,000 0 127,500 130,000 122,000 1,113,618
2020.06.17 126,000 9,500 119,000 127,500 118,000 2,389,696
2020.06.15 106,500 8,500 112,500 119,000 106,500 1,092,166
2020.06.12 115,000 5,500 113,500 116,500 111,000 1,144,295
2020.06.11 120,500 4,000 123,500 124,000 119,000 1,012,397
2020.06.10 124,500 1,000 125,000 126,000 123,000 415,684
2020.06.09 125,500 1,000 127,500 129,500 125,000 537,418
2020.06.08 126,500 0 131,500 133,000 126,500 684,720
2020.06.05 126,500 1,000 125,500 127,000 122,500 535,323
2020.06.04 125,500 2,000 129,000 130,500 125,000 824,615
2020.06.03 127,500 3,500 127,000 128,500 125,000 720,971
2020.06.02 124,000 0 123,000 126,000 122,500 532,206
2020.06.01 124,000 5,500 123,500 127,000 122,000 654,235
2020.05.29 120,000 2,000 119,000 121,000 118,000 159,898
2020.05.28 118,000 4,500 121,000 124,500 116,500 1,062,940
2020.05.27 122,500 1,500 122,500 129,000 118,000 1,955,594
2020.05.26 121,000 15,000 106,000 122,500 105,500 2,711,985
2020.05.25 106,000 2,500 104,000 106,500 102,000 559,403
2020.05.22 103,500 3,000 106,500 107,000 102,000 677,256
2020.05.21 106,500 3,000 106,000 110,000 105,500 1,113,908
2020.05.20 103,500 0 101,500 104,500 101,000 607,629
2020.05.19 103,500 6,700 101,500 104,000 100,000 1,712,622
2020.05.18 96,800 2,400 96,000 96,900 94,400 561,074
2020.05.15 94,400 800 94,900 96,000 94,200 476,585
2020.05.14 93,600 1,900 94,500 94,800 93,000 487,177
2020.05.13 95,500 100 95,000 95,500 93,000 602,252
2020.05.12 95,400 2,100 97,000 97,400 95,000 636,538
2020.05.11 97,500 1,100 99,200 99,600 97,500 460,881
2020.05.08 98,600 100 99,000 99,500 98,600 441,663
2020.05.07 98,700 1,300 99,200 99,500 97,800 662,154
2020.05.06 100,000 3,300 99,200 103,000 99,200 1,255,768
2020.05.04 96,700 1,600 99,900 99,900 96,500 827,579
2020.04.29 98,300 1,800 97,000 100,500 97,000 878,655
2020.04.28 96,500 1,100 96,200 97,700 95,700 651,711
2020.04.27 97,600 0 97,600 98,900 97,600 445,313
2020.04.24 97,600 1,800 100,500 101,000 97,500 617,090
2020.04.23 99,400 3,100 98,700 100,000 97,300 900,239
2020.04.22 96,300 2,200 96,500 97,300 95,100 743,748
2020.04.21 98,500 500 97,500 101,000 95,300 966,513
2020.04.20 99,000 1,300 99,200 102,500 98,300 891,196
2020.04.17 97,700 1,000 97,300 98,500 97,100 866,647
2020.04.16 96,700 500 95,300 98,000 94,300 717,855
2020.04.14 97,200 900 97,100 99,300 96,500 671,581
2020.04.13 96,300 4,200 99,800 100,500 95,800 765,286
2020.04.10 100,500 2,500 95,300 101,500 95,300 1,273,814
2020.04.09 98,000 4,400 96,800 98,000 95,000 1,157,516
2020.04.08 93,600 700 92,600 95,900 92,200 820,851
2020.04.07 94,300 100 96,500 96,900 91,900 1,139,033
2020.04.06 94,400 4,700 91,100 95,500 90,000 1,375,711
2020.04.03 89,700 700 95,800 98,500 87,800 1,766,221
2020.04.02 83,200 700 83,100 84,900 81,400 148,867
2020.04.01 82,500 4,500 85,100 87,000 82,500 793,454
2020.03.31 87,000 900 88,000 88,200 84,500 1,019,423
2020.03.30 86,100 1,600 83,400 87,700 81,700 1,138,454
2020.03.27 87,700 2,700 89,600 90,500 85,200 1,736,975
2020.03.26 85,000 5,000 91,000 100,500 84,900 3,250,050
2020.03.25 90,000 18,000 79,000 91,300 75,700 2,856,045
2020.03.24 72,000 11,700 63,100 73,200 61,500 1,562,219
2020.03.23 60,300 4,500 58,500 62,900 57,800 1,157,092
2020.03.20 64,800 7,500 61,000 65,100 59,100 1,702,692
2020.03.19 60,600 10,300 70,900 72,300 60,600 1,056,618
2020.03.18 70,900 7,000 77,300 77,800 70,900 911,941
2020.03.17 77,900 2,300 75,100 79,400 75,100 1,000,852
2020.03.16 80,200 6,300 86,000 86,900 80,200 1,102,616
2020.03.13 84,600 7,800 83,300 86,500 82,500 319,330
2020.03.12 92,400 5,600 97,300 97,400 90,500 1,001,473
2020.03.11 98,000 2,500 101,000 102,500 96,800 788,738
2020.03.10 100,500 1,400 98,000 102,000 96,700 1,150,091
2020.03.09 99,100 8,900 101,500 103,000 99,000 1,433,630
2020.03.06 108,000 5,000 111,000 111,500 107,000 824,836
2020.03.05 113,000 2,000 116,500 116,500 112,000 793,442
2020.03.04 115,000 500 115,500 117,000 114,000 552,422
2020.03.03 114,500 500 116,500 118,500 114,000 624,156
2020.03.02 114,000 1,000 112,000 115,500 112,000 609,017
2020.02.28 113,000 3,500 113,500 114,000 112,000 770,391
2020.02.27 116,500 3,500 120,000 120,000 116,500 673,159
2020.02.26 120,000 2,500 120,500 122,000 119,500 784,958
2020.02.25 122,500 1,000 120,000 124,000 120,000 645,820
2020.02.24 123,500 7,000 126,000 127,000 123,500 529,762
2020.02.21 130,500 2,500 132,000 132,500 130,000 427,946
2020.02.20 133,000 2,000 135,500 136,000 132,000 435,794
2020.02.19 135,000 1,500 137,500 138,000 134,000 427,485
2020.02.18 136,500 0 136,500 140,000 134,500 522,983
2020.02.17 136,500 1,000 129,000 138,000 128,000 1,035,132
2020.02.14 137,500 1,000 140,000 140,000 137,500 372,954
2020.02.13 138,500 2,000 140,000 142,000 138,500 533,172
2020.02.12 140,500 0 141,000 142,000 138,500 542,282
2020.02.11 140,500 4,000 136,500 141,500 136,000 829,039
2020.02.10 136,500 3,000 133,000 137,500 132,000 473,921
2020.02.07 133,500 2,500 135,000 135,000 132,500 468,023
2020.02.06 136,000 2,000 136,000 137,000 134,000 712,687
2020.02.05 134,000 6,000 131,000 137,000 130,000 1,466,061
2020.02.04 128,000 4,500 124,000 129,000 123,500 957,461
2020.02.03 123,500 6,500 128,500 128,500 123,500 779,564
2020.01.31 130,000 5,000 125,000 132,000 122,000 1,237,294
2020.01.30 126,000 1,000 125,000 127,500 124,500 74,316
2020.01.29 125,000 0 125,500 126,000 123,000 480,784
2020.01.28 125,000 5,000 125,500 126,000 123,000 644,760
2020.01.23 134,000 500 134,000 134,000 134,000 2,457
2020.01.22 134,500 0 134,500 135,500 133,000 169,882
2020.01.21 134,500 1,000 136,500 137,000 134,000 299,886
2020.01.20 135,500 2,000 134,000 136,500 134,000 334,700
2020.01.17 133,500 500 133,000 135,000 132,500 316,958
2020.01.16 133,000 4,000 136,500 137,000 132,000 628,083
2020.01.15 137,000 2,500 140,000 140,000 136,000 386,701
2020.01.14 139,500 1,500 138,500 141,000 138,500 357,582
2020.01.13 138,000 0 138,000 139,500 137,000 314,945
2020.01.10 138,000 500 137,500 140,500 136,500 419,280
2020.01.09 140,000 3,000 140,000 141,000 140,000 18,778
2020.01.08 137,000 7,500 144,000 144,000 136,000 698,804
2020.01.07 144,500 3,500 148,000 148,500 144,000 319,653
2020.01.06 148,000 1,500 151,000 153,000 147,000 317,052
2020.01.03 149,500 3,000 147,500 150,000 146,500 273,936
2020.01.02 146,500 3,500 150,500 151,000 146,500 216,022
2019.12.30 150,000 1,000 151,000 151,500 149,500 155,129
2019.12.27 151,000 4,000 151,000 151,500 150,000 231,265
2019.12.26 155,000 1,000 154,000 155,500 153,500 239,487
2019.12.24 154,000 500 153,000 154,000 152,500 168,791
2019.12.23 153,500 0 154,000 154,000 152,000 168,337
2019.12.20 153,500 1,500 152,500 154,000 152,000 340,937
2019.12.19 152,000 2,500 149,500 152,000 148,500 231,208
2019.12.17 149,000 1,000 147,500 150,000 147,500 211,011
2019.12.16 148,000 500 148,500 150,000 148,000 278,772
2019.12.13 148,500 1,000 148,500 149,000 148,000 236,947
2019.12.11 146,000 500 146,500 147,000 145,000 202,032
2019.12.10 145,500 0 146,500 147,000 144,500 146,511
2019.12.09 145,500 4,000 142,500 146,500 142,000 319,516
2019.12.06 143,000 1,000 142,000 143,500 141,500 35,350
2019.12.05 142,000 2,000 144,000 146,000 141,500 177,341
2019.12.04 143,500 3,000 145,500 146,000 143,000 157,030
2019.12.03 146,500 1,000 147,500 148,000 145,500 176,048
2019.12.02 147,500 1,000 148,000 150,000 147,000 197,764
2019.11.29 148,000 500 147,500 148,000 147,500 1,586
2019.11.28 147,500 2,500 149,500 149,500 147,000 243,937
2019.11.27 150,000 500 149,000 151,500 149,000 223,912
2019.11.26 149,500 1,000 150,500 151,000 149,500 378,591
2019.11.25 150,500 1,500 152,000 152,000 149,000 366,307
2019.11.22 152,000 2,500 154,000 154,000 151,500 294,968
2019.11.21 154,500 500 156,000 156,500 154,000 183,574
2019.11.20 155,000 3,500 157,000 157,000 154,500 222,219
2019.11.19 158,500 1,500 158,500 159,000 156,000 280,701
2019.11.18 160,000 500 160,000 161,000 159,000 119,245
2019.11.15 159,500 500 158,000 161,000 158,000 134,630
2019.11.14 159,000 2,000 158,000 159,000 157,500 166,299
2019.11.13 157,000 3,500 160,000 160,000 157,000 244,022
2019.11.12 160,500 500 161,500 162,000 159,500 136,736
2019.11.08 162,000 2,000 161,000 162,500 160,500 191,491
2019.11.07 160,000 500 160,000 161,000 159,500 136,058
2019.11.06 159,500 1,500 161,500 162,000 159,500 188,577
2019.11.05 161,000 500 161,000 162,000 160,000 167,542
2019.11.04 160,500 0 161,000 163,000 160,000 185,066
2019.11.01 160,500 500 160,000 162,500 159,000 221,690
2019.10.31 160,000 1,000 159,500 161,500 158,500 285,952
2019.10.30 159,000 3,500 163,000 163,000 159,000 156,365
2019.10.29 162,500 1,500 161,000 162,500 161,000 123,236
2019.10.28 161,000 1,000 163,000 163,500 161,000 98,417
2019.10.25 162,000 1,500 162,500 163,500 161,000 132,406
2019.10.24 163,500 4,000 160,500 163,500 160,000 185,432
2019.10.23 159,500 4,000 164,000 164,000 159,000 254,526
2019.10.22 163,500 3,000 161,000 163,500 160,500 157,129
2019.10.21 160,500 2,500 164,000 164,500 160,500 119,269
2019.10.18 163,000 500 163,500 164,000 162,000 215,973
2019.10.17 162,500 500 164,000 164,500 161,500 183,890
2019.10.16 162,000 2,000 164,000 165,500 161,500 217,183
2019.10.15 164,000 5,000 169,000 169,000 163,500 229,086
2019.10.14 169,000 1,500 170,000 171,500 168,000 129,815
2019.10.11 167,500 4,500 165,000 169,500 164,500 207,971
2019.10.10 163,000 5,000 165,000 167,000 163,000 291,526
2019.10.08 168,000 3,000 164,000 168,500 164,000 178,578
2019.10.07 165,000 1,000 164,000 166,000 164,000 134,186
2019.10.04 164,000 1,500 162,500 166,000 162,000 123,226
2019.10.02 162,500 3,000 164,500 165,000 162,500 125,595
2019.10.01 165,500 500 165,000 167,000 164,000 185,963
2019.09.30 166,000 2,000 164,000 168,000 164,000 191,295
2019.09.27 164,000 2,500 167,000 167,000 164,000 144,055
2019.09.26 166,500 1,500 169,000 169,000 165,500 192,344
2019.09.25 168,000 1,500 167,500 168,500 167,000 164,110
2019.09.24 169,500 0 170,000 170,000 168,000 93,042
2019.09.23 169,500 1,000 168,000 170,000 167,000 125,640
2019.09.20 168,500 500 167,500 169,500 167,500 183,845
2019.09.19 169,000 500 168,500 170,000 167,500 130,864
2019.09.18 169,500 2,000 170,500 171,000 166,000 176,882
2019.09.17 171,500 1,500 175,500 176,000 171,500 176,887
2019.09.11 169,000 2,500 167,000 170,000 167,000 48,687
2019.09.10 166,500 1,000 166,000 168,000 165,500 136,292
2019.09.09 165,500 1,000 164,500 166,000 163,000 144,009
2019.09.06 164,500 500 163,000 164,500 161,500 142,986
2019.09.05 164,000 2,500 163,000 165,000 161,500 222,334
2019.09.04 161,500 1,000 160,500 162,500 160,000 188,486
2019.09.03 162,500 3,000 165,500 166,000 161,000 155,084
2019.08.30 165,000 9,000 159,500 167,000 159,000 355,267
2019.08.28 156,500 500 157,000 157,500 155,000 162,819
2019.08.27 156,000 3,000 158,500 160,500 156,000 252,067
2019.08.26 159,000 2,500 158,000 160,000 156,500 108,129
2019.08.23 161,500 3,000 164,500 164,500 161,000 112,961
2019.08.22 164,500 500 163,000 165,500 163,000 135,714
2019.08.21 164,000 1,500 162,500 165,000 161,000 212,457
2019.08.20 162,500 2,500 161,000 165,000 160,000 203,605
2019.08.19 160,000 2,000 158,000 162,000 156,500 188,378
2019.08.16 158,000 0 156,500 158,000 153,500 193,259
2019.08.14 158,000 6,000 155,000 158,000 154,000 304,915
2019.08.13 152,000 6,000 157,500 158,500 151,000 300,278
2019.08.12 158,000 1,500 160,000 162,500 158,000 159,860
2019.08.09 159,500 500 160,000 162,500 159,000 154,005
2019.08.08 159,000 4,000 163,500 164,500 159,000 286,748
2019.08.07 163,000 500 163,500 164,500 160,500 148,078
2019.08.06 163,500 2,000 162,000 166,500 159,000 272,148
2019.08.05 165,500 3,000 167,500 170,000 165,000 195,980
2019.07.31 171,000 500 171,500 172,000 167,500 218,400
2019.07.30 170,500 1,500 169,000 172,000 166,500 170,038
2019.07.29 169,000 4,000 174,000 174,000 164,500 281,717
2019.07.26 173,000 1,000 171,000 174,000 170,000 156,265
2019.07.25 172,000 4,500 176,000 176,000 171,500 178,582
2019.07.24 176,500 500 176,500 177,500 175,500 171,609
2019.07.23 177,000 3,500 175,500 178,000 174,500 255,871
2019.07.22 173,500 3,500 170,500 175,000 170,500 201,500
2019.07.19 168,000 1,000 169,000 169,500 168,000 7,976
2019.07.18 169,000 3,000 170,500 171,500 167,000 168,248
2019.07.17 168,500 3,000 170,500 171,000 168,000 36,674
2019.07.16 171,500 1,000 173,000 174,000 169,500 153,135
2019.07.15 172,500 2,500 174,500 176,500 172,500 171,778
2019.07.12 175,000 2,500 172,500 178,500 171,000 424,116
2019.07.11 172,500 7,000 173,000 175,000 169,500 383,750
2019.07.10 165,500 1,000 169,500 169,500 165,000 175,636
2019.07.09 166,500 3,000 169,000 171,000 165,500 164,743
2019.07.08 169,500 3,000 172,000 172,500 168,500 163,152
2019.07.05 172,500 1,000 172,000 173,000 169,000 204,281
2019.07.04 171,500 9,500 164,000 172,000 164,000 520,689
2019.07.03 163,500 1,500 163,500 163,500 163,000 4,181
2019.07.02 165,000 3,500 161,500 166,500 161,000 358,245
2019.07.01 161,500 2,500 160,500 162,500 159,500 157,206
2019.06.28 159,000 1,500 159,500 160,500 159,000 133,407
2019.06.27 160,500 0 160,000 161,500 159,000 178,423
2019.06.26 160,500 500 160,000 160,500 158,500 122,060
2019.06.25 160,000 500 161,000 162,000 160,000 181,394
2019.06.24 160,500 500 162,000 162,500 160,000 117,669
2019.06.21 161,000 0 162,000 162,500 160,500 186,157
2019.06.20 161,000 1,500 160,000 161,500 159,500 123,016
2019.06.19 159,500 500 160,500 162,500 158,500 202,796
2019.06.18 159,000 1,500 158,500 159,000 157,000 153,565
2019.06.17 157,500 2,000 159,500 159,500 157,500 168,406
2019.06.14 161,000 500 161,500 161,500 161,000 4,662
2019.06.13 161,500 0 161,500 161,500 158,500 282,464
2019.06.12 161,500 1,500 163,000 163,500 161,000 161,565
2019.06.11 163,000 500 162,500 163,000 161,500 189,178
2019.06.10 162,500 2,000 162,000 163,000 161,000 235,863
2019.06.05 161,500 1,500 165,000 166,000 160,500 246,711
2019.06.04 163,000 1,000 165,500 166,000 162,500 198,627
2019.06.03 162,000 3,000 163,000 163,500 162,000 3,032
2019.05.31 165,000 0 163,500 166,500 161,500 247,896
2019.05.30 165,000 2,500 162,500 165,500 162,000 290,789
2019.05.29 162,000 1,000 161,500 162,000 161,500 6,877
2019.05.28 161,000 3,500 163,000 166,500 161,000 1,516,184
2019.05.27 164,500 500 164,000 166,000 162,000 219,546
2019.05.24 165,000 4,500 166,000 167,500 164,500 275,132
2019.05.23 168,000 500 168,500 169,500 167,000 42,613
2019.05.22 167,500 1,000 168,500 171,000 167,000 136,606
2019.05.21 168,500 3,500 164,500 170,000 164,500 186,416
2019.05.20 165,000 3,000 167,000 168,500 165,000 162,542
2019.05.17 168,000 0 169,500 172,000 168,000 140,482
2019.05.16 168,000 2,000 170,500 172,500 168,000 197,517
2019.05.15 170,000 4,000 166,500 173,000 166,000 263,650
2019.05.14 166,000 1,500 166,500 167,000 164,000 229,697
2019.05.13 167,500 3,000 168,000 171,500 167,500 145,888
2019.05.10 170,500 1,500 170,500 172,500 169,000 183,535
2019.05.09 169,000 7,000 176,000 177,000 169,000 245,632
2019.05.08 176,000 1,000 175,500 177,000 174,000 164,839
2019.05.07 177,000 3,000 178,000 179,000 176,500 194,093
2019.05.03 180,000 3,000 184,000 185,000 180,000 173,485
2019.05.02 181,500 1,000 182,000 182,000 181,000 7,121
2019.04.30 182,500 4,500 187,500 188,000 181,500 324,151
2019.04.29 187,000 500 187,000 187,000 183,500 159,607
2019.04.26 186,500 2,000 189,000 189,500 185,000 198,296
2019.04.24 193,500 0 194,000 194,000 193,500 2,919
2019.04.23 193,500 3,500 191,000 195,500 191,000 230,702
2019.04.22 190,000 1,000 189,500 191,000 188,000 134,308
2019.04.19 191,000 500 191,500 192,000 187,500 169,643
2019.04.18 190,500 1,500 193,000 194,000 189,500 142,072
2019.04.17 192,000 0 191,500 193,000 189,000 162,583
2019.04.15 193,500 8,500 187,500 194,500 186,500 487,123
2019.04.12 183,500 2,000 186,000 186,000 183,500 50,470
2019.04.11 185,500 1,500 184,000 187,500 184,000 226,554
2019.04.10 184,000 1,500 185,500 186,000 182,000 187,841
2019.04.09 185,500 0 187,000 187,500 185,000 138,294
2019.04.08 186,000 1,000 186,000 187,000 185,000 20,624
2019.04.05 185,000 1,500 183,500 185,500 182,500 127,127
2019.04.04 183,000 1,000 184,000 184,500 182,000 166,827
2019.04.03 184,000 1,500 181,000 184,000 181,000 209,426
2019.04.02 182,500 1,000 182,500 183,500 181,000 128,384
2019.04.01 181,500 2,000 180,500 182,500 180,000 164,026
2019.03.29 179,500 7,000 182,500 183,000 177,000 582,998
2019.03.28 186,500 1,500 187,500 188,000 184,500 177,374
2019.03.27 188,000 500 188,000 189,000 186,500 150,737
2019.03.26 187,500 3,500 191,000 192,500 186,500 224,677
2019.03.25 191,000 4,500 191,000 194,000 189,500 82,391
2019.03.22 195,500 500 193,000 196,000 192,000 145,671
2019.03.21 195,000 500 197,000 198,000 192,000 204,990
2019.03.20 195,500 500 194,500 196,000 192,000 116,417
2019.03.19 195,000 2,000 194,000 195,500 192,000 128,728
2019.03.18 193,000 500 194,000 195,000 192,000 103,699
2019.03.15 192,500 2,500 190,000 194,000 190,000 304,775
2019.03.14 190,000 4,000 187,000 191,500 186,500 316,837
2019.03.13 186,000 4,000 187,500 190,000 185,000 247,789
2019.03.12 190,000 1,500 189,500 191,000 188,500 135,395
2019.03.11 188,500 3,500 193,000 193,000 188,000 204,226
2019.03.08 192,000 2,000 188,500 193,500 186,500 242,849
2019.03.07 190,000 2,000 192,500 192,500 189,000 171,045
2019.03.06 192,000 4,000 189,000 192,000 187,000 249,868
2019.03.05 188,000 4,500 186,000 188,500 185,500 236,250
2019.03.04 183,500 4,500 188,500 190,500 183,500 292,579
2019.02.28 188,000 0 189,500 191,000 187,000 423,285
2019.02.27 188,000 7,000 182,000 188,000 181,000 317,400
2019.02.26 181,000 3,000 183,000 183,500 180,000 328,054
2019.02.25 184,000 0 184,500 185,500 182,500 159,941
2019.02.22 184,000 4,000 188,500 188,500 183,500 232,468
2019.02.21 188,000 4,000 190,500 191,500 187,000 204,918
2019.02.20 192,000 4,000 188,500 192,500 186,000 273,749
2019.02.19 188,000 1,500 188,500 190,500 188,000 172,387
2019.02.18 186,500 4,500 184,500 189,500 184,000 335,000
2019.02.15 182,000 1,500 182,500 184,000 181,500 153,021
2019.02.14 183,500 500 183,500 183,500 180,000 214,588
2019.02.13 184,000 500 184,000 185,500 183,000 157,300
2019.02.12 183,500 2,000 184,500 185,000 181,500 275,635
2019.02.11 185,500 2,000 185,000 185,500 183,000 131,815
2019.02.08 183,500 2,000 185,500 188,000 182,000 192,556
2019.02.07 185,500 500 185,500 189,000 185,500 164,244
2019.02.01 186,000 2,500 188,500 193,000 185,500 248,432
2019.01.31 188,500 3,000 188,000 190,000 185,500 316,997
2019.01.30 185,500 0 186,000 186,000 183,500 215,966
2019.01.29 185,500 4,500 179,500 186,000 179,000 272,372
2019.01.28 181,000 4,500 184,500 185,500 180,500 263,619
2019.01.24 179,500 1,000 178,000 181,500 178,000 182,153
2019.01.23 180,500 1,000 181,500 181,500 177,500 152,443
2019.01.22 181,500 0 182,500 184,000 181,000 144,131
2019.01.21 181,500 2,000 186,000 186,000 180,500 215,329
2019.01.18 183,500 1,000 183,500 186,000 183,000 164,602
2019.01.17 182,500 4,000 179,000 184,000 179,000 233,453
2019.01.16 178,500 1,500 179,500 181,500 178,000 152,482
2019.01.15 180,000 2,000 178,000 181,000 176,000 162,381
2019.01.14 178,000 1,500 178,000 181,000 176,000 147,286
2019.01.11 179,500 2,000 181,500 182,000 178,000 154,624
2019.01.10 181,500 1,500 182,500 185,000 180,500 228,520
2019.01.09 180,000 3,000 177,000 182,000 177,000 220,302
2019.01.08 177,000 3,000 177,500 181,500 176,000 252,770
2019.01.07 174,000 5,000 171,500 181,500 171,500 415,465
2019.01.04 169,000 2,500 167,000 173,000 166,000 306,575
2019.01.03 166,500 2,500 169,500 170,500 166,000 277,328
2019.01.02 169,000 10,500 180,000 180,500 167,500 474,123
2018.12.28 179,500 500 177,500 180,500 176,500 140,961
2018.12.27 179,000 3,000 182,000 182,500 178,000 231,287
2018.12.26 182,000 1,000 178,000 183,500 177,000 244,099
2018.12.24 181,000 1,500 182,500 183,000 179,000 151,985
2018.12.21 182,500 2,500 179,500 182,500 178,500 279,289
2018.12.20 180,000 1,500 178,500 180,000 176,000 199,883
2018.12.19 178,500 1,000 173,500 180,000 172,000 315,598
2018.12.18 177,500 5,000 180,000 181,000 176,500 306,976
2018.12.17 182,500 2,000 184,500 186,000 182,000 159,366
2018.12.13 184,500 0 184,500 186,000 184,000 55,258
2018.12.12 184,500 3,000 183,000 186,000 182,500 280,331
2018.12.11 181,500 2,500 182,500 183,500 181,000 271,314
2018.12.10 184,000 3,500 188,000 188,000 183,000 235,051
2018.12.07 187,500 4,000 192,000 193,000 186,500 278,029
2018.12.06 191,500 7,500 196,500 198,000 190,000 342,577
2018.12.05 199,000 0 197,500 201,000 195,000 152,769
2018.12.04 199,000 4,500 203,500 203,500 198,000 271,473
2018.12.03 203,500 7,000 198,500 204,500 198,000 254,734
2018.11.30 196,500 0 197,000 198,000 196,000 298,116
2018.11.29 196,500 500 197,000 198,500 195,500 204,445
2018.11.28 196,000 1,000 197,000 197,500 194,000 207,950
2018.11.27 197,000 0 198,000 198,500 195,000 205,425
2018.11.26 197,000 3,500 199,000 199,500 193,000 255,908
2018.11.23 200,500 5,000 204,000 205,500 198,500 122,709
2018.11.22 205,500 2,000 205,000 207,500 204,000 110,816
2018.11.21 203,500 1,000 199,000 203,500 198,000 171,350
2018.11.20 204,500 1,500 204,000 206,500 200,500 180,884
2018.11.19 203,000 6,000 198,000 204,000 197,500 239,199
2018.11.16 197,000 1,000 197,000 197,500 194,000 140,691
2018.11.15 196,000 2,500 193,500 196,500 190,500 226,053
2018.11.14 193,500 6,500 196,500 196,500 191,000 281,892
2018.11.13 200,000 2,000 196,500 201,000 191,500 228,618
2018.11.12 198,000 2,000 196,000 199,000 193,500 207,651
2018.11.09 200,000 3,500 202,500 204,500 198,000 269,973
2018.11.08 203,500 500 207,000 207,000 203,500 220,840
2018.11.07 204,000 1,500 204,500 206,000 202,000 262,448
2018.11.06 205,500 500 206,500 206,500 202,000 162,662
2018.11.05 205,000 2,000 205,000 207,500 202,000 188,957
2018.11.02 207,000 4,500 203,000 208,000 201,500 279,429
2018.11.01 202,500 11,000 211,500 211,500 202,500 308,090
2018.10.31 213,500 5,500 207,000 215,000 205,500 219,027
2018.10.30 208,000 1,500 208,000 210,000 206,000 196,272
2018.10.29 206,500 1,500 207,000 207,500 205,500 2,931
2018.10.26 205,000 5,000 209,000 214,000 203,000 232,337
2018.10.23 207,000 7,000 211,000 214,500 206,000 154,936
2018.10.22 214,000 1,500 211,000 215,500 206,500 185,651
2018.10.19 212,500 7,500 218,000 219,000 203,000 404,269
2018.10.18 216,500 2,500 216,500 217,000 216,000 3,513
2018.10.17 219,000 5,500 216,000 223,000 212,500 190,036
2018.10.16 213,000 2,000 217,000 217,500 213,000 13,833
2018.10.15 215,000 3,500 211,500 216,000 206,500 212,381
2018.10.12 211,500 5,500 206,000 214,000 205,000 235,889
2018.10.11 206,000 10,000 210,000 213,500 205,500 278,447
2018.10.10 216,000 1,500 217,500 218,500 213,000 176,250
2018.10.08 217,500 6,500 223,500 224,500 214,000 333,977
2018.10.05 224,000 1,000 221,000 226,000 218,500 195,212
2018.10.04 223,000 2,500 226,000 226,500 219,500 248,657
2018.10.02 225,500 2,500 222,500 227,000 221,500 246,715
2018.10.01 223,000 8,000 220,000 226,000 219,000 456,176
2018.09.28 215,000 6,500 211,500 219,500 208,500 445,332
2018.09.27 208,500 8,000 199,500 211,500 199,000 360,721
2018.09.21 200,500 2,000 200,500 202,000 197,500 299,859
2018.09.20 198,500 3,000 200,000 201,000 197,500 167,933
2018.09.19 201,500 1,000 201,000 203,000 200,000 104,673
2018.09.18 202,500 1,500 199,000 203,000 198,000 157,220
2018.09.17 201,000 2,500 202,000 203,000 199,000 139,138
2018.09.14 203,500 2,000 201,500 203,500 200,000 137,512
2018.09.13 201,500 0 203,500 204,000 198,500 206,414
2018.09.10 193,500 1,000 192,500 193,500 192,500 8,760
2018.09.05 191,500 1,500 193,000 193,500 191,000 123,289
2018.09.03 194,500 1,500 192,500 195,000 192,000 114,092
2018.08.31 193,000 1,000 192,000 193,000 191,000 129,647
2018.08.30 192,000 3,000 195,500 196,500 191,500 129,635
2018.08.29 195,500 0 195,000 196,000 194,500 70,012
2018.08.28 195,500 1,500 197,000 197,000 194,000 162,718
2018.08.27 197,000 500 198,500 199,000 196,000 67,119
2018.08.24 197,500 2,000 195,500 198,500 195,500 122,284
2018.08.23 195,500 1,500 194,500 195,500 193,000 114,797
2018.08.22 194,000 3,500 197,500 197,500 192,500 177,706
2018.08.21 197,500 2,500 197,500 200,000 195,500 204,495
2018.08.20 200,000 1,000 203,000 205,000 199,500 130,670
2018.08.14 199,000 6,500 193,000 200,000 192,500 297,528
2018.08.13 192,500 500 192,000 194,000 191,500 160,618
2018.08.06 190,500 1,500 190,000 191,500 189,000 209,425
2018.08.03 189,000 2,000 189,500 190,500 188,000 370,900
2018.08.02 191,000 5,500 196,000 197,000 191,000 180,985
2018.08.01 196,500 2,000 198,500 200,000 196,000 131,692
2018.07.31 198,500 5,500 203,500 204,000 196,500 203,587
2018.07.30 204,000 5,500 197,500 206,500 197,500 182,158
2018.07.26 202,000 6,500 197,000 203,000 197,000 237,846
2018.07.25 195,500 1,000 195,000 197,000 193,000 99,837
2018.07.24 194,500 2,000 196,500 196,500 194,500 81,388
2018.07.20 193,500 1,000 193,500 194,500 189,500 140,535
2018.07.19 194,500 3,000 191,500 196,500 191,000 152,725
2018.07.18 191,500 1,500 193,000 195,500 191,000 134,302
2018.07.17 193,000 5,500 195,500 197,000 192,500 186,973
2018.07.16 198,500 6,500 191,500 200,000 191,500 274,712
2018.07.13 192,000 1,500 189,500 193,000 188,500 263,298
2018.07.12 190,500 0 191,500 192,000 188,000 357,126
2018.07.11 190,500 1,500 191,000 192,000 189,500 244,488
2018.07.09 192,000 1,000 192,000 193,000 190,000 106,792
2018.07.06 193,000 3,500 190,000 194,000 189,000 285,904
2018.07.05 189,500 3,000 186,500 190,000 186,500 296,505
2018.07.04 186,500 2,000 182,500 188,500 182,500 222,771
2018.07.03 184,500 3,500 188,500 190,000 182,500 540,389
2018.07.02 188,000 14,000 201,000 201,500 187,500 612,273
2018.06.29 202,000 500 201,500 202,500 197,500 245,958
2018.06.28 201,500 1,000 200,500 203,000 198,500 214,571
2018.06.25 206,000 4,000 204,500 206,500 201,500 158,097
2018.06.22 202,000 2,000 202,500 205,000 202,000 223,778
2018.06.21 204,000 500 203,500 208,000 203,500 190,221
2018.06.20 204,500 500 203,500 208,000 203,500 281,104
2018.06.19 205,000 8,500 210,500 213,500 205,000 385,733
2018.06.18 213,500 1,000 217,000 217,500 213,000 265,306
2018.06.15 215,000 2,000 213,500 216,000 212,500 180,851
2018.06.14 213,000 2,000 213,000 215,500 212,500 309,106
2018.06.12 215,000 500 214,500 216,500 212,500 233,092
2018.06.11 214,500 4,500 209,500 215,000 206,500 276,042
2018.06.08 210,000 2,000 208,000 210,500 208,000 176,512
2018.06.07 208,000 2,000 205,500 208,500 204,500 239,111
2018.06.05 206,000 1,500 206,000 207,500 205,500 168,435
2018.06.04 207,500 4,000 204,500 207,500 204,000 170,291
2018.06.01 203,500 2,500 205,000 206,500 202,500 165,334
2018.05.31 206,000 7,000 202,000 207,500 202,000 495,520
2018.05.30 199,000 5,500 202,500 203,500 198,500 342,254
2018.05.29 204,500 1,000 202,500 205,500 200,500 142,170
2018.05.28 203,500 1,500 201,000 204,500 200,000 156,038
2018.05.25 202,000 2,000 204,000 205,000 201,500 181,394
2018.05.24 204,000 1,000 205,000 205,000 203,000 158,042
2018.05.23 205,000 2,000 204,500 207,500 204,500 242,084
2018.05.21 207,000 1,000 206,500 208,500 204,500 168,430
2018.05.18 206,000 2,000 202,500 206,500 202,500 220,179
2018.05.17 204,000 2,000 201,500 205,500 201,000 251,296
2018.05.16 202,000 2,000 204,500 204,500 201,000 313,391
2018.05.14 205,000 0 204,500 205,500 202,500 226,412
2018.05.11 205,000 2,000 202,500 205,000 201,500 190,002
2018.05.10 203,000 1,000 202,000 203,000 199,000 271,687
2018.05.09 202,000 2,000 198,500 202,500 197,500 213,959
2018.05.08 200,000 2,500 198,500 201,000 197,000 312,915
2018.05.04 197,500 9,000 205,000 205,500 197,500 389,496
2018.05.03 206,500 2,000 208,500 209,500 205,500 454,470
2018.05.02 208,500 12,000 206,500 209,000 202,500 619,375
2018.04.26 194,500 1,000 193,500 195,500 191,500 309,175
2018.04.25 193,500 6,000 198,500 199,000 187,500 434,775
2018.04.24 199,500 1,500 201,500 201,500 199,000 189,933
2018.04.23 201,000 2,000 199,000 201,000 197,500 150,243
2018.04.20 199,000 1,000 198,000 199,000 197,500 97,300
2018.04.19 198,000 1,000 198,000 199,500 197,500 157,996
2018.04.18 199,000 500 200,500 200,500 197,500 236,279
2018.04.17 198,500 4,000 201,500 202,500 198,000 208,647
2018.04.16 202,500 1,500 203,500 206,000 201,000 148,582
2018.04.13 201,000 3,500 204,000 204,500 201,000 138,300
2018.04.12 204,500 2,500 203,000 206,000 201,000 240,987
2018.04.11 202,000 1,000 203,000 204,500 200,500 191,968
2018.04.10 203,000 4,500 205,500 206,500 200,000 267,612
2018.04.09 207,500 5,000 211,000 211,500 205,500 258,808
2018.04.06 212,500 1,000 212,500 214,000 210,000 104,923
2018.04.05 213,500 3,500 209,000 213,500 209,000 151,552
2018.04.04 210,000 1,000 212,500 217,500 208,000 220,651
2018.04.03 211,000 3,000 210,000 211,500 208,000 175,641
2018.04.02 214,000 3,000 213,000 219,000 212,500 201,355
2018.03.30 212,000 2,000 212,000 212,000 210,000 35,251
2018.03.29 210,000 3,000 206,000 211,500 206,000 195,062
2018.03.28 207,000 2,500 208,000 209,500 204,500 145,687
2018.03.27 209,500 2,500 213,500 213,500 208,500 149,319
2018.03.26 212,000 2,500 209,500 212,000 206,000 148,042
2018.03.23 209,500 4,000 210,000 211,500 207,500 170,095
2018.03.22 213,500 1,500 213,500 217,000 212,000 200,786
2018.03.21 212,000 500 209,500 212,000 205,000 216,839
2018.03.20 211,500 500 209,000 211,500 208,500 149,848
2018.03.19 211,000 2,500 208,500 212,000 208,000 143,811
2018.03.16 208,500 1,500 211,500 212,500 207,000 236,193
2018.03.15 210,000 0 210,000 212,000 207,500 125,176
2018.03.14 210,000 1,500 208,000 214,000 207,500 224,333
2018.03.13 208,500 6,000 212,000 214,000 208,000 257,624
2018.03.12 214,500 10,000 208,500 215,000 208,500 377,448
2018.03.09 204,500 2,000 202,500 205,000 200,000 148,765
2018.03.08 202,500 1,000 201,500 203,000 198,000 323,956
2018.03.07 203,500 1,000 203,500 204,000 203,500 5,712
2018.03.06 204,500 4,000 211,000 211,500 204,000 242,935
2018.03.05 208,500 1,000 208,000 213,000 207,500 224,266
2018.03.02 203,500 2,000 201,500 203,500 201,500 7,019
2018.02.28 205,500 1,500 204,000 210,500 204,000 288,443
2018.02.27 207,000 2,000 210,000 211,000 207,000 237,341
2018.02.26 209,000 9,500 202,000 209,500 201,000 447,376
2018.02.23 199,500 6,500 195,000 199,500 194,000 245,397
2018.02.22 193,000 2,500 196,000 196,500 192,500 230,724
2018.02.21 195,500 1,000 194,000 197,500 193,000 149,334
2018.02.20 194,500 2,000 196,500 197,500 193,500 89,100
2018.02.19 196,500 6,000 194,000 198,000 192,500 201,853
2018.02.14 190,500 500 190,500 191,000 188,500 182,813
2018.02.13 190,000 4,500 186,000 191,000 185,000 240,687
2018.02.12 185,500 500 186,000 187,000 181,000 146,201
2018.02.09 185,000 4,000 185,000 187,000 182,000 230,659
2018.02.08 189,000 1,500 190,000 193,000 187,000 339,980
2018.02.07 190,500 2,500 194,500 196,000 190,500 286,656
2018.02.06 193,000 5,500 195,000 196,000 190,500 338,437
2018.02.05 198,500 1,500 198,500 204,000 196,500 292,948
2018.02.02 200,000 5,500 206,000 206,500 199,000 242,463
2018.02.01 205,500 1,000 203,000 210,000 203,000 299,126
2018.01.31 204,500 5,500 209,000 209,000 202,500 308,424
2018.01.30 210,000 0 209,500 214,000 209,000 437,736
2018.01.29 210,000 12,000 198,500 210,500 198,000 630,579
2018.01.26 198,000 2,000 199,000 200,000 197,000 157,093
2018.01.25 200,000 500 199,000 201,500 198,000 237,738
2018.01.24 199,500 500 198,500 199,500 197,500 150,235
2018.01.23 199,000 4,000 196,000 199,000 194,500 245,171
2018.01.22 195,000 500 195,000 196,500 193,000 166,087
2018.01.19 194,500 2,000 192,500 195,000 191,500 164,716
2018.01.18 192,500 5,500 197,000 198,500 191,500 313,619
2018.01.17 198,000 500 197,000 198,000 195,500 167,454
2018.01.16 197,500 1,000 199,000 199,500 195,500 185,243
2018.01.15 198,500 2,500 201,000 201,500 197,500 155,284
2018.01.12 201,000 500 203,000 203,000 200,000 177,539
2018.01.11 200,500 2,500 203,500 204,000 199,500 320,176
2018.01.10 203,000 7,000 197,500 203,000 197,000 376,272
2018.01.09 196,000 1,500 198,000 199,000 195,000 280,931
2018.01.08 197,500 4,000 202,000 202,000 196,500 344,955
2018.01.05 201,500 3,000 199,000 202,000 197,000 209,580
2018.01.04 198,500 4,000 204,000 204,000 197,000 306,695
2018.01.03 202,500 4,000 203,500 206,500 201,500 198,832
2018.01.02 206,500 2,000 205,500 206,500 202,000 138,911
2017.12.28 204,500 2,500 202,000 204,500 200,500 108,947
2017.12.27 202,000 5,500 205,000 205,000 200,500 202,458
2017.12.26 207,500 3,500 206,000 208,500 204,500 270,580
2017.12.22 204,000 1,500 204,000 206,000 202,500 194,495
2017.12.21 202,500 500 201,500 205,000 201,000 266,545
2017.12.20 202,000 500 201,000 203,000 201,000 135,492
2017.12.19 202,500 0 203,000 204,500 201,000 142,423
2017.12.18 202,500 1,000 205,000 205,000 200,500 97,295
2017.12.15 203,500 2,500 207,000 207,500 198,500 425,256
2017.12.14 206,000 2,000 205,500 208,000 205,000 378,309
2017.12.13 204,000 7,000 197,000 204,000 196,000 192,485
2017.12.12 197,000 5,000 201,000 202,000 195,500 283,476
2017.12.11 202,000 1,000 204,500 205,000 201,500 131,513
2017.12.08 203,000 500 202,500 205,000 201,000 135,629
2017.12.07 202,500 5,500 206,000 207,500 202,000 234,664
2017.12.06 208,000 500 208,500 209,500 207,000 149,262
2017.12.05 208,500 1,000 206,000 209,500 205,500 118,221
2017.12.04 207,500 5,000 204,000 208,500 204,000 168,007
2017.12.01 202,500 4,000 206,000 208,000 202,000 206,876
2017.11.30 207,500 0 208,500 208,500 205,500 31,597
2017.11.29 207,500 1,000 206,500 209,000 205,000 139,936
2017.11.28 206,500 500 206,000 206,500 200,500 146,697
2017.11.27 206,000 1,000 206,000 206,500 204,000 171,282
2017.11.24 205,000 1,500 204,500 205,500 203,000 101,406
2017.11.23 203,500 1,000 203,500 206,000 202,500 162,113
2017.11.22 202,500 3,500 202,000 204,000 200,500 182,372
2017.11.21 199,000 500 201,000 201,500 197,500 205,700
2017.11.20 199,500 4,000 205,000 205,000 199,000 222,037
2017.11.17 203,500 2,500 202,000 205,000 200,000 347,933
2017.11.16 201,000 5,000 196,000 201,500 192,500 274,471
2017.11.15 196,000 7,000 201,000 201,500 195,000 401,327
2017.11.13 203,000 8,000 211,000 212,500 202,500 352,482
2017.11.10 211,000 6,500 215,000 215,000 211,000 252,407
2017.11.07 214,000 2,000 214,500 216,000 212,500 254,817
2017.11.06 212,000 3,000 210,500 216,500 210,000 296,772
2017.11.03 209,000 4,500 205,500 209,000 205,500 226,589
2017.11.02 204,500 3,000 208,500 209,500 202,500 280,806
2017.11.01 207,500 2,500 203,000 207,500 202,500 256,066
2017.10.31 205,000 4,000 209,000 210,000 204,000 222,807
2017.10.26 203,500 1,500 204,500 207,500 203,000 164,757
2017.10.25 205,000 1,500 206,500 207,500 204,500 194,984
2017.10.24 206,500 1,500 204,500 208,500 204,500 143,097
2017.10.23 205,000 1,000 205,000 209,000 204,500 189,493
2017.10.20 206,000 1,500 208,000 208,500 204,500 154,375
2017.10.19 207,500 3,500 206,500 210,500 206,000 249,732
2017.10.16 206,500 3,000 210,500 212,500 205,000 225,181
2017.10.13 209,500 500 211,500 215,000 207,000 326,858
2017.10.12 210,000 7,500 203,000 210,000 202,500 371,774
2017.10.11 202,500 2,000 206,500 208,000 202,500 282,603
2017.10.10 204,500 5,500 201,500 207,500 198,500 565,945
2017.09.29 199,000 4,500 196,000 199,500 195,000 272,051
2017.09.26 194,500 5,000 192,000 194,500 191,000 309,773
2017.09.25 189,500 3,000 186,500 189,500 185,000 210,378
2017.09.22 186,500 2,500 191,500 191,500 181,000 341,981
2017.09.21 189,000 2,000 191,500 195,500 189,000 211,430
2017.09.20 191,000 1,500 190,000 192,500 188,000 219,032
2017.09.19 189,500 1,500 190,000 191,500 187,500 152,092
2017.09.18 191,000 2,000 190,000 191,500 189,500 202,327
2017.09.14 196,000 2,000 195,500 196,500 192,000 295,056
2017.09.12 191,500 500 193,500 194,000 190,000 222,308
2017.09.11 191,000 4,500 187,000 192,500 185,500 314,779
2017.09.08 186,500 500 187,000 187,500 185,000 106,621
2017.09.07 187,000 2,000 185,500 189,000 185,500 193,419
2017.09.06 185,000 2,000 189,000 189,000 183,500 280,145
2017.09.05 187,000 2,500 191,000 191,000 184,500 264,302
2017.09.04 189,500 1,000 183,500 191,500 183,500 291,875
2017.09.01 188,500 0 192,000 192,000 187,500 272,649
2017.08.29 183,500 0 181,500 185,500 179,500 351,570
2017.08.28 183,500 3,000 180,500 184,000 179,000 249,929
2017.08.25 180,500 2,500 178,000 181,000 177,500 307,510
2017.08.24 178,000 7,000 173,000 179,000 172,000 404,240
2017.08.23 171,000 3,500 173,500 175,000 170,500 180,934
2017.08.18 170,500 500 169,000 172,000 168,500 146,653
2017.08.17 170,000 500 168,000 171,500 168,000 167,391
2017.08.16 170,500 3,500 174,000 174,000 167,500 362,298
2017.08.11 172,000 0 169,500 174,500 169,000 293,927
2017.08.10 172,000 2,500 174,500 176,000 171,500 362,880
2017.08.09 174,500 2,500 175,000 176,500 174,000 149,554
2017.08.08 177,000 500 176,500 177,500 173,500 176,494
2017.08.07 176,500 3,500 182,000 182,000 176,500 204,351
2017.08.04 180,000 7,500 172,000 180,000 172,000 311,425
2017.08.03 172,500 4,000 176,500 177,000 171,500 332,580
2017.07.31 176,500 1,500 175,000 177,500 174,000 202,426
2017.07.28 175,000 500 173,500 177,000 171,000 385,614
2017.07.27 174,500 3,000 177,500 179,000 173,000 351,984
2017.07.26 177,500 3,000 176,500 178,000 173,500 415,479
2017.07.25 174,500 2,500 172,500 176,000 171,500 425,925
2017.07.24 172,000 500 170,000 172,500 168,000 198,162
2017.07.19 167,500 1,000 168,500 168,500 166,500 140,374
2017.07.18 168,500 500 168,000 169,000 166,500 145,477
2017.07.17 169,000 1,000 169,000 169,500 167,000 252,975
2017.07.14 168,000 5,000 164,000 168,500 163,500 363,961
2017.07.13 163,000 500 165,000 166,000 162,500 321,609
2017.07.12 163,500 2,000 166,000 167,500 163,000 264,502
2017.07.07 159,500 1,000 158,000 159,500 156,500 193,600
2017.07.06 158,500 1,500 157,500 159,000 155,500 344,607
2017.07.05 160,000 0 160,500 161,000 158,000 240,629
2017.07.04 160,000 1,000 162,500 162,500 159,000 274,790
2017.07.03 161,000 2,500 159,500 161,000 158,500 333,150
2017.06.30 158,500 1,000 156,500 159,500 156,000 193,433
2017.06.29 157,500 500 157,500 158,000 156,000 195,845
2017.06.27 156,500 500 157,000 158,500 156,000 226,999
2017.06.26 157,000 1,500 159,000 159,000 156,500 171,856
2017.06.23 158,500 2,000 156,500 158,500 156,000 250,067
2017.06.22 156,500 500 155,500 157,000 154,000 349,170
2017.06.21 157,000 500 155,500 157,000 154,500 44,510
2017.06.20 157,500 3,500 160,000 160,500 156,500 332,794
2017.06.16 159,000 2,500 159,000 161,500 158,500 306,409
2017.06.15 156,500 3,500 157,500 158,000 155,000 403,331
2017.06.14 160,000 500 160,500 160,500 158,000 395,978
2017.06.13 160,500 1,000 160,500 161,000 158,500 358,306
2017.06.12 159,500 2,500 159,000 161,000 158,500 432,586
2017.06.07 159,000 3,000 162,000 162,500 158,500 478,801
2017.06.05 162,000 3,500 165,500 165,500 161,500 422,703
2017.06.02 165,500 1,000 167,000 168,000 164,500 327,358
2017.06.01 166,500 2,500 168,000 168,500 166,000 312,772
2017.05.31 169,000 1,500 171,500 172,000 168,000 338,673
2017.05.30 170,500 0 170,000 171,500 169,000 199,699
2017.05.29 170,500 3,000 168,500 171,500 168,000 248,778
2017.05.26 167,500 2,000 167,500 169,000 166,000 316,112
2017.05.23 171,500 3,000 169,500 173,000 169,000 302,527
2017.05.22 168,500 500 168,000 169,000 167,000 278,771
2017.05.19 168,000 1,000 169,000 169,000 166,000 199,694
2017.05.18 169,000 1,000 166,500 169,000 165,500 191,075
2017.05.17 168,000 3,500 170,500 172,000 167,000 264,140
2017.05.16 172,000 0 173,000 174,000 171,000 88,820
2017.05.11 173,000 3,500 170,000 174,000 170,000 370,857
2017.05.10 169,500 2,500 173,000 174,500 168,000 312,907
2017.05.08 172,000 1,500 171,000 172,000 167,000 359,364
2017.05.04 170,500 3,500 171,000 172,500 169,500 260,095
2017.05.02 174,000 3,000 171,500 174,500 171,000 171,432
2017.04.28 171,000 3,500 172,000 173,500 170,000 195,388
2017.04.26 171,500 1,500 171,500 172,500 170,500 39,615
2017.04.25 170,000 5,500 165,500 170,500 165,000 463,140
2017.04.24 164,500 3,000 162,000 164,500 161,000 166,378
2017.04.21 161,500 0 162,000 162,500 161,000 126,690
2017.04.20 161,500 2,000 163,000 163,500 161,000 173,701
2017.04.19 163,500 1,000 161,500 165,000 161,500 186,815
2017.04.18 162,500 1,000 162,500 163,500 161,000 97,731
2017.04.17 161,500 1,000 161,000 162,500 160,500 59,855
2017.04.13 163,500 500 163,500 164,000 161,500 122,550
2017.04.12 163,000 1,000 162,500 164,000 160,500 147,647
2017.04.11 162,000 2,000 164,000 165,500 162,000 142,243
2017.04.10 164,000 500 164,000 164,000 161,500 159,814
2017.04.07 164,500 2,000 163,500 165,000 162,500 174,015
2017.04.04 163,000 3,000 165,500 166,000 161,000 246,083
2017.04.03 166,000 500 167,000 168,500 165,500 120,453
2017.03.31 166,500 2,000 167,000 169,000 166,000 287,153
2017.03.30 164,500 1,500 163,500 168,500 162,500 296,978
2017.03.28 163,000 1,000 164,000 165,500 162,500 223,346
2017.03.27 162,000 1,500 164,000 164,000 162,000 144,158
2017.03.24 164,500 1,500 164,500 165,000 163,500 5,765
2017.03.23 163,000 0 164,000 165,000 162,000 162,250
2017.03.22 163,000 5,000 165,500 166,500 162,500 396,122
2017.03.21 168,000 6,000 163,500 168,000 162,000 394,717
2017.03.20 162,000 2,500 162,500 164,500 160,500 230,252
2017.03.17 164,500 3,000 162,000 164,500 162,000 262,368
2017.03.16 161,500 500 163,500 164,500 160,000 343,281
2017.03.15 161,000 4,000 157,500 161,000 157,000 338,122
2017.03.14 157,000 500 158,000 158,500 155,500 293,541
2017.03.13 157,500 5,500 153,000 158,000 152,500 375,891
2017.03.10 152,000 2,000 154,000 154,500 152,000 283,357
2017.03.09 154,000 3,000 156,000 157,000 153,500 378,841
2017.03.08 157,000 3,000 154,500 158,000 153,500 291,330
2017.03.07 154,000 0 154,000 156,500 153,000 185,528
2017.03.06 154,000 1,500 155,500 156,000 152,000 306,723
2017.03.03 155,500 2,000 155,500 157,000 154,000 180,772
2017.03.02 157,500 3,000 155,500 157,500 155,000 345,754
2017.02.28 154,500 1,000 153,500 155,500 153,000 215,950
2017.02.27 153,500 500 154,000 154,000 152,500 169,522
2017.02.24 153,000 3,000 156,500 156,500 153,000 256,764
2017.02.23 156,000 1,000 155,500 156,500 154,500 249,129
2017.02.22 155,000 500 155,500 158,000 154,500 290,462
2017.02.21 154,500 1,000 154,500 155,500 153,500 140,456
2017.02.20 153,500 3,000 156,000 156,500 152,500 211,765
2017.02.17 156,500 1,500 157,000 158,000 156,500 111,488
2017.02.16 158,000 1,000 158,000 158,500 155,500 139,332
2017.02.15 157,000 1,500 157,000 158,000 156,000 161,932
2017.02.14 155,500 2,000 158,500 158,500 155,500 187,565
2017.02.13 157,500 1,500 157,000 159,000 156,000 194,671
2017.02.10 156,000 3,500 153,500 156,500 153,500 293,669
2017.02.09 152,500 1,500 154,000 154,000 151,500 255,208
2017.02.08 154,000 2,500 152,000 154,500 150,500 281,932
2017.02.07 151,500 500 152,500 154,500 151,000 296,407
2017.02.06 152,000 4,500 157,500 158,000 151,000 500,716
2017.02.03 156,500 4,500 162,000 162,500 154,000 423,007
2017.02.02 161,000 2,500 157,500 163,000 157,500 254,031
2017.02.01 158,500 1,500 158,500 159,000 157,500 6,415
2017.01.31 157,000 5,000 160,500 161,500 156,500 268,828
2017.01.26 162,000 0 163,500 163,500 161,000 144,469
2017.01.25 162,000 500 163,000 164,000 161,000 157,884
2017.01.24 161,500 2,000 159,500 162,000 158,000 131,781
2017.01.23 159,500 2,500 163,000 163,500 159,500 174,425
2017.01.20 162,000 500 162,500 163,500 161,500 149,477
2017.01.19 162,500 0 162,500 163,000 160,000 171,621
2017.01.18 162,500 500 161,500 162,500 160,000 107,961
2017.01.17 162,000 0 162,500 163,000 159,500 232,292
2017.01.13 162,000 1,500 161,500 163,000 160,500 184,581
2017.01.12 160,500 1,000 161,500 164,000 160,500 323,267
2017.01.11 159,500 4,000 155,500 161,000 155,500 365,128
2017.01.10 155,500 3,500 157,000 158,500 155,000 258,132
2017.01.09 159,000 2,000 157,000 159,500 156,000 219,709
2017.01.06 157,000 3,000 155,000 159,000 153,500 254,657
2017.01.05 154,000 2,000 156,000 156,500 153,000 189,051
2017.01.04 156,000 1,000 155,000 157,000 153,000 254,123
2017.01.03 155,000 8,000 147,500 155,500 147,000 485,057
2017.01.02 146,000 500 145,500 146,500 145,500 8,676
2016.12.29 146,500 1,500 148,500 149,000 146,500 146,082
2016.12.28 148,000 4,000 150,000 150,500 148,000 258,703
2016.12.27 152,000 2,500 150,500 152,500 149,500 331,723
2016.12.26 149,500 3,000 147,500 150,500 147,500 255,272
2016.12.23 146,500 0 147,500 147,500 146,000 204,975
2016.12.22 146,500 0 146,500 149,000 146,500 269,306
2016.12.21 146,500 0 147,000 149,000 146,000 299,818
2016.12.20 146,500 2,500 149,500 150,500 144,500 518,464
2016.12.19 149,000 3,000 153,000 154,000 149,000 334,850
2016.12.16 152,000 2,500 154,000 155,000 152,000 200,427
2016.12.15 154,500 1,000 152,000 155,000 151,500 214,731
2016.12.14 153,500 1,000 155,500 156,000 152,500 197,555
2016.12.13 154,500 1,000 154,500 155,500 152,500 301,802
2016.12.12 153,500 2,000 153,500 154,500 153,000 215,639
2016.12.09 151,500 3,500 155,000 155,000 151,000 250,414
2016.12.08 155,000 3,000 152,500 155,000 151,500 288,456
2016.12.07 152,000 1,500 153,000 154,000 150,000 345,099
2016.12.06 153,500 1,500 153,500 154,000 152,000 199,750
2016.12.05 152,000 0 152,000 154,000 151,000 162,378
2016.12.02 152,000 1,500 154,500 155,500 151,500 223,245
2016.12.01 153,500 1,000 159,500 160,500 153,500 479,574
2016.11.30 152,500 4,000 155,500 155,500 152,500 336,019
2016.11.29 156,500 2,000 154,500 157,500 154,000 226,188
2016.11.28 154,500 1,500 154,500 156,000 152,000 286,996
2016.11.25 156,000 2,000 159,000 159,000 156,000 106,254
2016.11.24 158,000 0 157,000 158,500 155,000 109,139
2016.11.23 158,000 500 157,000 158,500 156,000 229,673
2016.11.21 152,000 0 152,000 156,000 151,500 221,589
2016.11.18 152,000 3,500 155,000 155,500 152,000 218,544
2016.11.17 155,500 1,000 155,000 157,500 153,500 234,687
2016.11.16 156,500 4,500 164,500 164,500 156,500 310,581
2016.11.15 161,000 2,000 158,000 163,000 154,500 303,148
2016.11.14 159,000 500 160,500 160,500 157,500 165,644
2016.11.11 159,500 2,000 159,500 162,000 156,500 262,433
2016.11.10 161,500 9,000 156,000 161,500 155,000 381,267
2016.11.09 152,500 2,000 155,500 156,500 150,500 305,791
2016.11.08 154,500 500 156,500 157,500 154,000 217,034
2016.11.07 155,000 1,000 156,000 157,500 154,500 231,893
2016.11.04 154,000 2,500 156,500 157,500 153,500 201,103
2016.11.03 156,500 2,000 158,500 158,500 155,000 186,578
2016.11.02 158,500 2,500 156,000 159,500 155,000 299,809
2016.11.01 156,000 4,500 150,500 158,000 150,500 321,618
2016.10.31 151,500 4,000 153,500 154,500 151,500 191,231
2016.10.28 155,500 500 153,500 157,000 151,500 226,020
2016.10.27 155,000 0 154,000 155,500 150,500 193,333
2016.10.26 155,000 3,000 157,500 157,500 154,000 142,233
2016.10.25 158,000 1,000 159,500 159,500 157,500 129,614
2016.10.24 159,000 1,000 158,000 160,000 157,500 175,007
2016.10.21 158,000 3,000 160,000 161,000 157,000 163,185
2016.10.20 161,000 3,000 159,500 163,500 159,000 273,893
2016.10.19 158,000 500 158,500 159,500 156,500 195,862
2016.10.18 157,500 2,500 155,500 158,500 155,500 236,451
2016.10.17 155,000 500 155,000 157,000 154,000 228,776
2016.10.14 154,500 2,000 157,500 158,000 154,000 271,206
2016.10.13 156,500 1,500 158,000 159,000 155,000 291,987
2016.10.12 158,000 4,000 161,500 162,500 157,500 265,822
2016.10.10 158,500 1,000 158,500 161,000 157,500 162,637
2016.10.07 157,500 1,000 157,000 158,000 155,500 217,283
2016.10.06 156,500 3,000 160,500 160,500 155,500 300,547
2016.10.05 159,500 0 159,500 162,500 157,500 245,545
2016.10.04 159,500 2,000 162,500 163,000 158,500 234,622
2016.09.30 161,500 0 160,000 163,000 158,000 281,870
2016.09.29 161,500 8,000 159,000 163,500 158,500 696,408
2016.09.28 153,500 4,000 157,500 158,000 153,500 299,859
2016.09.27 157,500 2,000 160,000 160,000 156,500 283,397
2016.09.26 159,500 500 159,000 161,500 157,500 206,509
2016.09.23 159,000 5,000 156,000 159,500 155,500 342,130
2016.09.22 154,000 500 158,000 158,500 154,000 214,056
2016.09.21 154,500 2,000 152,000 154,500 151,500 151,407
2016.09.20 152,500 1,000 151,000 153,000 150,500 162,304
2016.09.19 153,500 2,000 146,500 154,500 146,500 226,415
2016.09.13 151,500 1,000 153,500 154,500 150,000 231,446
2016.09.12 152,500 500 147,500 153,500 145,500 220,897
2016.09.09 152,000 1,000 153,500 153,500 150,000 200,687
2016.09.07 152,000 2,000 151,000 154,000 150,500 264,305
2016.09.06 150,000 0 149,500 151,000 147,500 164,778
2016.09.02 146,500 1,000 147,500 147,500 145,000 132,298
2016.09.01 147,500 2,000 144,500 148,500 143,500 225,920
2016.08.31 145,500 3,500 141,500 146,500 141,000 366,666
2016.08.30 142,000 3,000 139,500 143,000 139,500 286,791
2016.08.29 139,000 4,500 142,000 143,000 138,500 318,561
2016.08.26 143,500 1,000 142,500 143,500 140,500 312,756
2016.08.25 142,500 5,500 145,500 147,500 140,500 590,203
2016.08.24 148,000 2,000 147,000 149,000 145,500 267,283
2016.08.23 150,000 2,500 152,500 154,000 149,000 57,755
2016.08.22 152,500 3,000 155,500 155,500 152,500 187,355
2016.08.19 155,000 1,000 155,500 156,500 154,500 14,679
2016.08.18 154,000 4,000 158,500 160,000 153,000 284,708
2016.08.17 158,000 2,500 155,500 159,000 155,000 312,540
2016.08.16 155,500 3,500 154,500 158,000 154,000 254,403
2016.08.12 152,000 1,000 155,000 158,000 152,000 311,096
2016.08.11 153,000 1,500 154,000 154,000 150,000 259,634
2016.08.10 154,500 3,000 151,500 155,500 151,000 391,664
2016.08.09 151,500 500 151,500 153,000 150,000 202,862
2016.08.08 151,000 1,000 151,500 151,500 148,500 257,465
2016.08.05 150,000 3,000 147,500 150,000 147,500 266,027
2016.08.04 147,000 5,000 145,000 149,000 144,500 248,963
2016.08.03 142,000 4,000 144,000 144,500 141,500 216,016
2016.08.02 146,000 4,000 147,500 149,000 145,000 197,734
2016.08.01 150,000 4,000 147,500 151,500 146,500 327,722
2016.07.29 146,000 0 145,000 147,500 145,000 224,004
2016.07.28 146,000 2,000 147,500 148,500 145,000 271,108
2016.07.27 148,000 2,000 150,500 150,500 146,500 273,718
2016.07.26 150,000 500 149,500 151,500 146,500 350,790
2016.07.25 150,500 500 150,500 151,500 148,500 301,674
2016.07.22 150,000 5,500 143,000 150,000 143,000 268,265
2016.07.21 144,500 2,500 147,500 147,500 144,000 151,200
2016.07.20 147,000 1,000 146,000 148,500 145,500 251,214
2016.07.19 146,000 1,000 147,500 147,500 143,000 251,722
2016.07.18 147,000 0 147,500 149,000 146,000 200,089
2016.07.15 147,000 0 147,500 150,000 145,500 337,297
2016.07.14 147,000 4,000 141,500 147,000 140,500 421,908
2016.07.13 143,000 5,000 141,500 144,500 140,500 458,724
2016.07.12 138,000 500 138,500 139,500 136,500 268,007
2016.07.11 138,500 2,000 137,500 139,500 135,500 269,131
2016.07.08 136,500 3,000 139,000 139,500 136,000 331,234
2016.07.06 140,500 3,000 142,000 145,000 139,500 339,685
2016.07.05 143,500 3,500 147,000 149,000 143,000 299,694
2016.07.04 147,000 7,500 141,500 147,000 140,500 480,663
2016.07.01 139,500 1,000 141,000 142,000 138,500 231,938
2016.06.30 140,500 500 144,000 144,000 138,500 239,977
2016.06.29 141,000 0 142,500 143,500 139,500 240,542
2016.06.28 141,000 2,500 137,000 141,500 135,500 370,098
2016.06.27 138,500 0 134,500 140,500 131,000 482,887
2016.06.24 138,500 6,500 148,000 148,000 136,500 643,947
2016.06.23 145,000 1,000 144,000 145,500 142,000 223,460
2016.06.22 146,000 7,500 139,000 147,500 138,500 369,672
2016.06.21 138,500 4,500 144,500 145,500 138,000 452,683
2016.06.20 143,000 500 144,500 145,500 139,500 394,554
2016.06.17 142,500 4,500 149,000 149,000 142,000 348,517
2016.06.16 147,000 1,000 147,000 148,500 145,000 249,607
2016.06.15 146,000 5,500 151,000 151,500 145,000 387,773
2016.06.14 151,500 500 151,500 153,000 150,500 154,693
2016.06.13 152,000 5,000 154,000 155,000 151,000 197,732
2016.06.10 157,000 2,000 155,500 158,000 154,000 190,906
2016.06.09 155,000 5,000 161,500 161,500 155,000 413,512
2016.06.08 160,000 2,000 163,500 164,500 157,500 282,182
2016.06.07 162,000 6,000 161,000 162,500 159,000 236,027
2016.06.03 156,000 1,000 157,500 158,000 154,000 187,901
2016.06.02 157,000 500 157,000 160,000 157,000 155,195
2016.06.01 157,500 6,000 162,000 164,000 157,000 223,987
2016.05.31 163,500 1,000 163,000 164,000 161,500 357,271
2016.05.30 164,500 2,000 163,000 166,000 159,500 262,534
2016.05.27 162,500 6,500 156,500 164,500 156,000 533,189
2016.05.26 156,000 4,500 153,000 156,500 152,000 232,857
2016.05.25 151,500 1,000 152,500 156,500 150,500 373,691
2016.05.24 150,500 2,500 151,000 152,000 149,000 239,217
2016.05.23 153,000 2,000 154,000 154,500 150,500 105,638
2016.05.20 151,000 1,000 148,000 153,500 147,000 240,691
2016.05.19 150,000 4,000 154,000 154,000 150,000 203,113
2016.05.18 154,000 2,500 156,000 156,000 148,000 300,847
2016.05.17 156,500 2,000 157,000 158,000 154,500 243,383
2016.05.16 154,500 1,000 153,000 156,500 151,500 180,519
2016.05.13 153,500 500 154,500 155,500 151,000 209,747
2016.05.12 154,000 2,000 157,500 158,000 154,000 231,884
2016.05.11 156,000 4,500 153,500 157,500 152,500 353,711
2016.05.10 151,500 5,000 147,000 152,500 146,500 333,612
2016.05.09 146,500 6,000 148,500 151,000 144,500 532,009
2016.05.04 152,500 5,500 156,500 158,500 150,000 500,645
2016.05.03 158,000 2,000 157,500 159,000 156,500 265,173
2016.05.02 156,000 1,000 155,500 160,000 155,000 224,095
2016.04.29 155,000 2,000 157,000 158,000 153,000 378,388
2016.04.28 157,000 500 158,500 159,500 156,500 314,740
2016.04.27 157,500 1,000 158,500 160,000 157,000 236,307
2016.04.26 158,500 5,000 163,000 164,000 156,000 366,264
2016.04.25 163,500 4,500 160,500 166,000 160,500 371,592
2016.04.22 159,000 3,500 161,000 163,000 157,500 361,987
2016.04.21 162,500 2,500 163,500 164,500 158,500 340,316
2016.04.20 160,000 3,500 165,500 168,000 160,000 322,339
2016.04.19 163,500 2,500 167,500 167,500 163,000 272,329
2016.04.18 166,000 0 161,500 166,500 160,000 457,386
2016.04.15 166,000 12,000 177,500 177,500 165,500 594,688
2016.04.14 178,000 6,500 174,500 178,000 172,500 339,368
2016.04.12 171,500 1,500 170,500 171,500 168,000 144,150
2016.04.11 170,000 1,000 172,500 173,000 169,000 138,078
2016.04.08 171,000 500 168,000 171,000 166,500 163,419
2016.04.07 170,500 1,500 173,000 173,000 169,000 195,948
2016.04.06 169,000 2,500 166,500 170,000 164,500 225,729
2016.04.05 166,500 3,500 160,000 167,500 160,000 240,778
2016.04.04 163,000 5,500 166,000 166,500 161,500 325,437
2016.04.01 168,500 3,500 170,500 171,000 164,000 353,029
2016.03.31 172,000 2,000 171,000 172,000 168,500 349,976
2016.03.30 170,000 4,000 166,500 170,500 166,500 317,382
2016.03.29 166,000 4,000 162,000 166,500 161,500 416,621
2016.03.28 162,000 500 162,500 162,500 161,000 139,299
2016.03.25 161,500 1,000 161,500 163,000 160,500 170,372
2016.03.24 160,500 0 159,000 162,000 158,000 198,010
2016.03.23 160,500 2,500 163,500 163,500 160,000 181,483
2016.03.22 163,000 0 164,000 164,500 161,500 181,321
2016.03.21 163,000 3,000 161,500 163,500 160,500 224,322
2016.03.18 160,000 2,000 164,500 164,500 159,500 369,455
2016.03.17 162,000 6,500 158,500 164,000 158,500 471,726
2016.03.16 155,500 2,500 158,000 158,500 154,000 221,995
2016.03.15 158,000 1,000 156,000 158,000 154,500 165,684
2016.03.14 157,000 2,500 156,500 157,500 155,000 236,703
2016.03.11 154,500 1,000 156,500 157,500 154,500 220,108
2016.03.10 155,500 5,000 153,500 158,500 153,000 421,466
2016.03.09 150,500 3,000 152,000 155,000 149,000 271,638
2016.03.08 153,500 3,000 159,000 159,500 152,000 398,377
2016.03.07 156,500 7,000 150,000 157,500 150,000 394,080
2016.03.04 149,500 1,000 151,000 151,500 147,000 236,605
2016.03.03 150,500 2,000 148,000 151,000 148,000 420,376
2016.03.02 148,500 3,500 149,500 151,000 146,500 420,043
2016.02.29 145,000 0 146,000 147,500 144,000 236,076
2016.02.26 145,000 500 147,000 149,500 144,000 176,884
2016.02.25 145,500 2,000 147,500 148,500 144,500 246,085
2016.02.24 147,500 1,000 148,000 149,000 145,500 264,128
2016.02.23 148,500 5,500 146,000 149,500 146,000 495,652
2016.02.22 143,000 1,500 143,500 144,500 141,500 227,878
2016.02.19 144,500 3,500 141,000 144,500 140,000 338,845
2016.02.18 141,000 3,000 142,000 143,000 139,500 408,958
2016.02.17 138,000 1,000 134,500 139,000 133,500 346,428
2016.02.16 137,000 7,000 131,500 137,500 131,000 461,331
2016.02.15 130,000 500 134,500 135,000 129,500 482,925
2016.02.12 129,500 2,500 131,000 133,000 124,500 586,786
2016.02.11 132,000 10,000 136,500 137,000 129,500 668,131
2016.02.05 142,000 3,000 144,000 146,000 139,000 443,097
2016.02.04 145,000 13,500 136,500 146,000 136,000 1,070,955
2016.02.03 131,000 2,000 131,500 134,500 131,000 46,112
2016.02.02 133,000 1,500 134,000 136,500 132,000 290,986
2016.02.01 134,500 3,500 131,500 135,000 130,000 345,128
2016.01.29 131,000 500 131,500 133,000 129,000 368,137
2016.01.28 130,500 500 131,000 133,500 128,000 439,030
2016.01.27 131,000 7,500 140,500 140,500 130,000 566,353
2016.01.26 138,500 2,000 136,500 138,500 135,500 326,723
2016.01.25 136,500 500 139,500 141,000 136,500 297,578
2016.01.22 137,000 4,500 136,000 137,500 133,500 260,259
2016.01.21 132,500 5,500 127,500 134,500 127,500 389,853
2016.01.20 127,000 3,500 130,000 131,500 124,500 335,732
2016.01.19 130,500 2,500 132,500 135,000 129,000 265,751
2016.01.18 131,500 1,000 133,000 133,500 131,000 19,701
2016.01.15 132,500 2,000 136,500 137,500 132,500 216,688
2016.01.14 134,500 0 132,000 135,500 131,500 224,318
2016.01.13 134,500 2,500 132,500 135,000 131,000 299,512
2016.01.12 132,000 5,500 128,000 134,000 127,000 398,941
2016.01.11 126,500 4,000 129,000 130,000 126,500 229,736
2016.01.08 130,500 7,000 122,000 131,000 120,500 385,674
2016.01.07 123,500 2,500 123,000 123,500 120,500 535,360
2016.01.06 126,000 1,000 127,500 128,000 124,500 279,063
2016.01.05 127,000 1,000 125,000 132,000 125,000 399,764
2016.01.04 126,000 4,000 130,500 131,500 125,000 299,713
2015.12.30 130,000 3,000 133,000 134,000 130,000 208,179
2015.12.29 133,000 1,500 130,000 133,500 129,000 223,675
2015.12.28 131,500 3,500 134,500 136,000 131,000 196,042
2015.12.24 135,000 1,000 138,500 138,500 135,000 220,571
2015.12.23 135,500 1,000 135,500 136,000 135,000 9,418
2015.12.22 134,500 1,500 133,500 136,000 131,500 330,674
2015.12.21 133,000 1,500 131,000 135,500 130,500 269,794
2015.12.18 131,500 3,500 131,500 134,000 131,500 238,057
2015.12.17 135,000 2,000 132,000 136,000 131,000 557,885
2015.12.16 133,000 11,000 124,000 133,500 123,000 641,587
2015.12.15 122,000 0 123,500 124,000 119,500 299,898
2015.12.14 122,000 5,500 126,500 127,000 121,500 342,245
2015.12.11 127,500 3,500 124,500 128,500 123,500 295,481
2015.12.10 124,000 2,000 125,500 128,000 123,000 315,733
2015.12.09 126,000 1,500 126,000 128,000 124,500 182,333
2015.12.08 127,500 1,500 126,500 129,000 124,500 250,408
2015.12.07 129,000 500 129,500 132,500 128,000 225,114
2015.12.04 129,500 1,000 128,500 129,500 126,500 207,867
2015.12.03 128,500 1,500 124,500 129,000 123,500 243,518
2015.12.02 127,000 2,000 129,000 130,000 127,000 240,591
2015.12.01 129,000 1,500 128,500 134,500 128,000 377,950
2015.11.30 127,500 4,500 131,000 131,500 126,500 472,302
2015.11.27 132,000 1,500 129,000 134,000 129,000 284,604
2015.11.26 130,500 500 131,000 133,500 129,500 212,005
2015.11.25 130,000 0 131,000 133,500 128,000 370,516
2015.11.24 130,000 5,000 125,000 130,000 124,000 410,632
2015.11.23 125,000 1,000 125,500 126,500 124,500 154,990
2015.11.20 124,000 1,000 125,000 126,500 124,000 212,889
2015.11.19 125,000 4,500 122,000 125,000 121,000 370,794
2015.11.18 120,500 500 120,000 121,500 119,500 212,156
2015.11.17 121,000 4,000 119,500 121,500 118,000 331,351
2015.11.16 117,000 3,000 113,000 119,000 112,500 289,585
2015.11.13 114,000 1,500 112,500 115,500 110,500 294,697
2015.11.12 115,500 1,500 113,000 115,500 112,000 193,714
2015.11.11 114,000 2,000 115,500 116,000 111,500 320,270
2015.11.10 116,000 0 115,000 117,500 114,000 193,955
2015.11.09 116,000 2,000 117,000 118,000 115,000 202,563
2015.11.06 118,000 3,000 120,500 120,500 117,500 172,726
2015.11.05 121,000 0 119,000 121,500 118,000 234,822
2015.11.04 121,000 3,500 121,000 122,000 118,500 415,889
2015.11.03 117,500 2,500 116,500 122,000 111,500 1,173,453
2015.11.02 115,000 3,500 117,500 118,500 114,000 298,252
2015.10.30 118,500 500 117,500 120,000 116,000 493,487
2015.10.29 118,000 3,500 116,500 118,500 115,500 687,830
2015.10.28 114,500 500 114,500 115,500 111,500 409,591
2015.10.27 115,000 0 114,500 115,500 113,000 291,745
2015.10.26 115,000 3,000 119,000 119,500 113,500 561,584
2015.10.23 118,000 9,500 110,500 119,000 110,000 903,334
2015.10.22 108,500 3,500 110,000 111,500 107,500 293,376
2015.10.21 112,000 2,500 109,000 113,000 109,000 279,191
2015.10.20 109,500 3,500 112,500 113,500 109,000 384,549
2015.10.19 113,000 1,500 112,000 116,000 111,500 413,215
2015.10.16 111,500 2,000 113,000 115,000 110,500 254,676
2015.10.15 113,500 4,500 108,500 115,000 108,500 363,879
2015.10.14 109,000 3,500 111,500 111,500 108,000 265,078
2015.10.13 112,500 1,500 111,500 112,500 110,000 322,478
2015.10.12 114,000 0 114,500 115,500 112,500 356,195
2015.10.08 114,000 0 114,000 116,000 112,000 316,593
2015.10.07 114,000 2,000 114,000 115,500 112,000 543,819
2015.10.06 112,000 3,500 110,500 113,000 110,500 622,458
2015.10.05 108,500 6,000 104,500 110,000 104,000 852,303
2015.10.02 102,500 1,500 101,000 104,000 100,000 374,959
2015.10.01 101,000 3,000 98,300 103,000 96,500 584,637
2015.09.30 98,000 2,000 94,600 98,000 94,200 261,317
2015.09.25 96,000 300 96,100 96,700 95,000 173,327
2015.09.24 96,300 400 96,400 97,200 94,600 309,063
2015.09.23 96,700 1,500 96,900 98,600 96,400 204,409
2015.09.22 98,200 1,000 98,800 99,100 97,900 264,580
2015.09.21 97,200 2,800 98,200 98,800 97,000 264,748
2015.09.18 100,000 3,000 102,000 102,500 99,500 397,291
2015.09.17 103,000 2,500 103,500 104,000 100,500 546,702
2015.09.16 100,500 2,600 98,200 102,000 98,000 438,157
2015.09.15 97,900 200 97,900 98,300 96,800 147,771
2015.09.14 97,700 200 97,800 98,100 95,700 226,418
2015.09.11 97,500 2,100 100,000 100,000 97,500 220,194
2015.09.10 99,600 800 96,500 99,600 96,200 265,225
2015.09.09 98,800 6,000 94,000 99,400 94,000 400,649
2015.09.08 92,800 1,700 93,700 94,000 91,300 410,518
2015.09.07 94,500 1,700 96,200 96,200 93,400 306,710
2015.09.04 96,200 1,000 97,200 97,900 95,300 219,821
2015.09.03 97,200 2,500 100,500 101,000 96,500 271,526
2015.09.02 99,700 0 95,600 100,500 95,100 423,932
2015.09.01 99,700 200 102,500 104,000 99,600 297,923
2015.08.31 99,900 600 100,500 102,000 99,400 323,280
2015.08.28 100,500 3,500 104,500 105,000 100,000 529,131
2015.08.27 97,000 1,000 97,200 97,700 94,700 409,841
2015.08.26 96,000 3,600 93,300 96,600 91,000 439,596
2015.08.25 92,400 1,400 90,900 94,600 88,800 403,134
2015.08.24 91,000 3,600 94,000 94,300 89,300 534,385
2015.08.21 94,600 400 94,000 96,100 93,000 412,816
2015.08.20 95,000 1,800 95,100 98,400 94,800 357,930
2015.08.19 96,800 1,700 95,500 96,900 94,200 275,575
2015.08.18 95,100 4,000 98,500 98,500 94,600 381,881
2015.08.17 99,100 200 100,000 100,000 98,100 310,230
2015.08.13 98,900 6,100 93,400 100,000 93,300 764,042
2015.08.12 92,800 700 90,500 93,800 89,800 575,428
2015.08.11 92,100 100 94,300 95,700 92,000 548,507
2015.08.10 92,200 3,800 95,400 95,500 91,400 375,833
2015.08.07 96,000 200 95,500 97,500 94,600 203,519
2015.08.06 95,800 300 95,800 96,800 94,700 272,582
2015.08.05 96,100 1,400 94,200 96,400 92,900 298,143
2015.08.04 94,700 1,700 91,000 95,300 90,800 445,344
2015.08.03 93,000 6,500 96,900 96,900 92,500 630,091
2015.07.31 99,500 1,000 100,000 101,000 97,600 428,718
2015.07.30 100,500 2,500 100,500 101,500 99,600 335,320
2015.07.29 98,000 1,100 101,500 102,000 97,300 356,950
2015.07.28 99,100 800 98,100 99,800 97,600 320,691
2015.07.27 98,300 600 96,700 99,900 95,900 457,279
2015.07.24 97,700 3,300 100,000 100,500 97,300 618,434
2015.07.23 101,000 7,500 109,000 110,000 99,800 1,305,642
2015.07.22 108,500 1,500 107,500 112,000 106,500 644,155
2015.07.21 107,000 2,000 108,000 110,000 106,000 423,864
2015.07.20 109,000 2,000 111,500 112,500 108,000 288,323
2015.07.17 111,000 3,500 108,500 112,500 106,500 468,005
2015.07.16 107,500 1,500 108,000 108,500 106,500 319,133
2015.07.15 109,000 2,000 107,000 110,500 107,000 438,930
2015.07.14 107,000 2,500 109,500 110,000 106,500 409,554
2015.07.13 109,500 500 109,500 109,500 106,000 385,870
2015.07.10 109,000 0 110,500 111,500 108,000 402,364
2015.07.09 109,000 1,000 107,000 110,500 106,000 490,218
2015.07.08 108,000 5,500 115,000 115,000 108,000 507,360
2015.07.07 113,500 2,000 109,500 113,500 107,000 808,351
2015.07.06 111,500 7,500 115,000 116,000 110,500 954,025
2015.07.03 119,000 1,500 119,500 121,500 117,500 339,004
2015.07.02 120,500 2,000 121,500 122,000 119,500 428,005
2015.07.01 122,500 500 122,500 124,000 120,500 256,412
2015.06.30 122,000 1,500 119,500 123,000 118,000 396,723
2015.06.29 120,500 6,500 121,500 124,500 119,500 526,548
2015.06.26 127,000 0 128,000 129,000 126,500 235,633
2015.06.25 127,000 1,000 124,500 128,000 124,000 255,891
2015.06.24 126,000 2,000 128,500 130,000 124,500 276,337
2015.06.23 128,000 4,500 124,500 128,000 124,000 318,739
2015.06.22 123,500 3,000 127,000 128,000 123,000 316,838
2015.06.18 127,000 2,500 125,000 128,000 124,500 641,610
2015.06.17 124,500 3,500 121,500 125,000 118,000 462,163
2015.06.16 121,000 1,500 122,500 123,500 117,000 405,121
2015.06.15 122,500 0 123,000 126,500 121,500 330,139
2015.06.12 122,500 500 122,500 124,000 121,000 274,993
2015.06.11 122,000 2,500 127,500 128,000 120,000 823,424
2015.06.10 124,500 3,500 123,500 126,000 123,000 834,103
2015.06.09 121,000 4,500 115,500 121,000 115,500 511,533
2015.06.08 116,500 3,000 114,500 118,000 112,500 326,525
2015.06.05 114,000 3,000 115,500 115,500 113,500 69,132
2015.06.04 117,000 1,000 116,000 117,500 114,000 365,995
2015.06.03 118,000 2,000 119,000 120,500 117,500 477,429
2015.06.02 116,000 1,500 116,000 118,500 113,500 419,384
2015.06.01 117,500 5,000 116,500 118,500 115,000 547,638
2015.05.29 112,500 1,500 111,000 115,500 111,000 581,725
2015.05.28 111,000 500 110,500 113,500 108,000 386,351
2015.05.27 110,500 4,500 110,500 113,500 110,000 450,378
2015.05.26 115,000 0 114,000 116,000 112,000 241,211
2015.05.22 115,000 7,000 110,500 115,000 110,000 587,793
2015.05.21 109,500 500 110,500 111,500 109,500 89,004
2015.05.20 110,000 4,000 111,000 111,500 108,000 640,911
2015.05.19 114,000 2,500 111,500 114,500 110,500 276,149
2015.05.18 111,500 1,500 112,000 114,000 109,000 438,801
2015.05.14 117,000 3,500 120,500 120,500 116,500 321,877
2015.05.13 120,500 6,500 116,500 121,000 115,500 612,896
2015.05.11 115,000 500 115,000 117,000 114,000 200,828
2015.05.08 114,500 1,000 115,000 115,500 110,000 456,909
2015.05.07 115,500 3,500 119,500 119,500 115,000 350,048
2015.05.06 119,000 0 120,000 122,000 118,000 384,272
2015.05.04 119,000 1,000 119,500 120,000 118,000 248,542
2015.04.30 118,000 1,500 117,500 119,500 115,500 619,682
2015.04.29 116,500 2,500 119,500 120,500 114,500 391,324
2015.04.28 119,000 2,000 117,500 120,000 117,000 311,129
2015.04.27 117,000 2,500 122,000 122,500 115,500 505,522
2015.04.24 119,500 1,000 121,500 123,000 117,000 580,731
2015.04.23 120,500 6,000 116,500 121,000 116,000 681,684
2015.04.22 114,500 1,500 116,000 118,500 114,500 398,227
2015.04.21 116,000 500 117,000 118,500 115,500 343,250
2015.04.20 116,500 3,000 110,500 118,500 110,500 741,079
2015.04.17 113,500 500 114,000 114,500 109,000 525,598
2015.04.16 114,000 1,500 120,500 122,000 112,500 824,506
2015.04.14 112,500 1,500 115,000 116,500 111,500 505,674
2015.04.13 114,000 2,500 113,500 116,500 111,500 441,381
2015.04.10 111,500 500 112,500 113,500 109,500 451,638
2015.04.09 111,000 1,000 107,500 112,000 107,000 664,672
2015.04.08 110,000 8,000 105,000 110,000 104,500 1,425,064
2015.04.07 102,000 500 104,500 105,500 102,000 498,491
2015.04.06 101,500 1,000 101,500 102,500 99,100 529,806
2015.04.03 102,500 2,500 100,000 103,000 99,000 549,942
2015.04.02 100,000 1,500 101,500 105,000 100,000 942,553
2015.04.01 98,500 3,100 94,300 98,800 93,800 699,809
2015.03.31 95,400 3,200 93,100 95,800 91,100 561,727
2015.03.30 92,200 2,500 93,800 93,900 91,500 419,967
2015.03.27 94,700 800 95,900 96,300 93,800 491,962
2015.03.26 93,900 2,700 92,000 93,900 91,800 415,566
2015.03.25 91,200 2,800 94,100 94,600 90,900 378,319
2015.03.24 94,000 800 93,500 94,000 92,100 275,416
2015.03.23 93,200 300 95,000 95,700 92,800 342,915
2015.03.20 93,500 100 92,000 93,500 91,600 343,374
2015.03.19 93,400 3,500 92,300 93,500 92,100 705,349
2015.03.17 91,700 2,400 89,400 91,700 89,400 464,870
2015.03.16 89,300 4,300 92,000 92,200 89,200 796,579
2015.03.13 93,600 1,100 95,300 95,600 92,600 356,241
2015.03.12 94,700 800 95,800 96,700 94,600 397,026
2015.03.11 95,500 2,400 96,400 97,900 94,800 484,666
2015.03.10 97,900 300 99,400 99,500 96,700 306,252
2015.03.09 98,200 500 97,100 100,500 97,100 232,321
2015.03.05 97,700 1,600 96,200 98,900 96,200 377,450
2015.03.04 96,100 4,900 101,500 102,000 95,600 962,483
2015.03.03 101,000 1,500 102,000 102,500 100,000 464,595
2015.02.27 103,500 1,000 102,500 103,500 101,000 342,252
2015.02.26 104,500 500 104,500 105,000 103,000 410,691
2015.02.25 104,000 3,500 100,500 104,000 99,900 542,824
2015.02.24 100,500 500 100,000 101,000 99,100 309,056
2015.02.23 101,000 0 101,500 101,500 99,700 207,245
2015.02.17 101,000 1,900 99,100 102,000 98,400 315,951
2015.02.16 99,100 1,400 102,000 103,000 98,300 352,763
2015.02.13 100,500 3,300 99,400 100,500 97,800 429,981
2015.02.12 97,200 3,300 100,500 100,500 96,500 608,648
2015.02.11 100,500 500 99,600 102,000 99,100 401,444
2015.02.10 100,000 500 101,000 103,500 100,000 457,667
2015.02.09 100,500 500 100,500 102,500 99,000 495,179
2015.02.06 100,000 5,300 95,500 101,000 95,200 860,979
2015.02.05 94,700 3,100 95,500 96,600 93,600 691,098
2015.02.04 97,800 2,700 103,500 104,000 97,500 1,180,937
2015.02.03 100,500 3,000 99,200 101,500 97,600 920,313
2015.02.02 97,500 3,800 98,000 99,400 97,400 963,429
2015.01.30 93,700 1,200 94,000 94,200 92,100 375,580
2015.01.29 92,500 2,900 93,600 94,800 92,100 643,682
2015.01.28 95,400 200 95,500 96,900 94,100 564,467
2015.01.27 95,200 3,900 92,600 95,600 92,200 697,775
2015.01.26 91,300 900 91,700 92,000 90,200 303,356
2015.01.23 92,200 500 93,500 94,700 91,600 957,118
2015.01.22 92,700 3,700 90,100 92,900 90,000 817,982
2015.01.21 89,000 1,700 85,600 89,100 84,700 469,020
2015.01.20 87,300 700 87,100 88,900 86,800 386,204
2015.01.19 88,000 6,600 83,800 88,500 83,500 1,101,192
2015.01.15 82,700 900 85,000 85,700 81,800 459,884
2015.01.14 83,600 1,100 82,500 84,300 82,500 226,399
2015.01.13 82,500 2,000 83,800 83,800 81,700 396,225
2015.01.12 84,500 400 83,500 86,600 83,500 282,632
2015.01.09 84,900 2,500 83,600 85,400 82,000 437,114
2015.01.07 80,100 600 79,200 82,000 79,200 358,238
2015.01.05 82,000 2,000 83,400 83,500 80,700 500,163
2015.01.02 84,000 1,100 83,900 84,800 83,400 245,865
2014.12.30 85,100 800 86,100 86,700 83,800 293,402
2014.12.29 85,900 3,300 87,900 88,000 85,600 271,055
2014.12.26 89,200 300 89,400 89,800 88,900 250,632
2014.12.24 89,500 200 90,100 90,100 87,700 246,977
2014.12.23 89,700 0 89,700 90,500 88,900 265,035
2014.12.19 86,900 600 86,900 87,100 85,200 322,013
2014.12.18 86,300 800 88,900 89,500 84,600 513,313
2014.12.17 87,100 1,900 86,400 88,500 86,200 667,373
2014.12.16 85,200 400 83,100 87,000 82,700 588,744
2014.12.15 84,800 3,500 80,600 84,800 80,100 390,423
2014.12.12 81,300 800 80,900 81,900 80,100 254,118
2014.12.11 80,500 1,200 79,300 82,100 79,200 448,520
2014.12.10 81,700 2,600 84,100 84,600 81,400 345,079
2014.12.09 84,300 1,900 84,400 85,200 83,000 244,909
2014.12.08 86,200 100 86,000 87,900 85,200 266,322
2014.12.05 86,100 600 84,800 87,500 84,600 416,640
2014.12.04 85,500 1,300 84,200 86,900 84,200 382,512
2014.12.03 84,200 1,300 82,500 84,400 82,000 366,064
2014.12.02 82,900 1,100 84,100 84,800 82,000 641,149
2014.12.01 81,800 3,900 83,200 83,300 80,300 923,920
2014.11.28 85,700 6,100 87,400 88,700 85,700 1,162,659
2014.11.27 91,800 2,200 92,900 93,000 89,500 795,979
2014.11.26 94,000 2,200 95,100 95,400 92,400 668,995
2014.11.25 96,200 2,300 97,800 98,700 95,500 695,985
2014.11.24 98,700 9,800 92,000 98,900 91,500 1,717,959
2014.11.21 88,900 300 89,600 90,300 88,800 343,388
2014.11.20 88,600 100 88,200 89,200 87,200 210,202
2014.11.19 88,500 300 88,500 89,600 86,600 268,432
2014.11.18 88,200 1,900 89,900 90,400 88,000 353,504
2014.11.17 90,100 4,100 86,700 90,100 86,100 577,363
2014.11.14 86,000 1,600 86,500 86,500 84,200 380,195
2014.11.13 87,600 1,700 89,200 89,200 87,300 296,698
2014.11.12 89,300 4,700 84,600 90,400 84,600 719,377
2014.11.11 84,600 1,400 85,900 86,200 84,300 320,259
2014.11.10 86,000 200 87,200 89,200 85,300 317,377
2014.11.07 86,200 800 86,500 86,600 85,600 282,698
2014.11.06 87,000 4,000 83,700 87,200 82,800 474,370
2014.11.05 83,000 2,200 80,600 83,200 79,000 403,269
2014.11.04 80,800 4,200 84,800 84,900 80,800 498,741
2014.11.03 85,000 2,500 87,000 87,100 85,000 299,387
2014.10.31 87,500 400 87,400 87,600 85,500 303,449
2014.10.30 87,100 1,900 89,000 89,000 86,200 447,557
2014.10.29 89,000 5,200 84,700 89,800 84,300 884,174
2014.10.28 83,800 2,800 86,000 87,200 83,300 708,535
2014.10.27 86,600 5,300 81,600 86,700 80,300 887,585
2014.10.24 81,300 800 81,300 82,000 80,800 334,798
2014.10.23 80,500 500 80,000 81,300 79,400 269,505
2014.10.22 81,000 1,000 81,400 82,400 80,600 508,186
2014.10.21 80,000 1,100 81,200 82,300 79,100 593,919
2014.10.20 81,100 2,500 80,600 81,800 79,900 610,994
2014.10.17 78,600 800 78,500 79,000 76,700 582,093
2014.10.16 77,800 1,000 78,400 78,700 75,300 547,766
2014.10.15 78,800 1,400 80,400 81,100 78,500 556,236
2014.10.13 77,300 1,100 75,700 78,100 75,200 375,908
2014.10.10 76,200 1,500 77,200 77,900 75,500 360,164
2014.10.08 77,700 1,800 75,200 78,400 75,100 496,795
2014.10.07 75,900 1,900 77,300 79,100 75,300 416,560
2014.10.06 77,800 2,800 74,800 79,000 74,300 550,390
2014.10.02 75,000 1,500 75,600 76,500 74,600 576,337
2014.10.01 76,500 4,600 80,500 80,700 76,200 895,169
2014.09.30 81,100 100 81,000 81,900 80,400 334,965
2014.09.29 81,000 1,900 83,000 83,100 80,500 633,791
2014.09.26 82,900 1,500 83,000 83,900 82,300 555,037
2014.09.25 84,400 0 85,200 85,500 84,400 290,461
2014.09.24 84,400 800 85,500 85,700 84,200 514,442
2014.09.23 85,200 2,700 87,300 87,900 85,100 714,564
2014.09.22 87,900 3,600 91,500 91,500 87,700 642,433
2014.09.19 91,500 100 91,700 91,900 91,100 216,420
2014.09.18 91,600 1,300 93,000 93,100 91,100 289,886
2014.09.17 92,900 2,200 91,300 93,000 91,100 381,282
2014.09.16 90,200 900 90,800 91,600 90,200 230,489
2014.09.15 91,100 200 91,000 91,400 90,500 222,451
2014.09.12 90,900 100 91,100 92,000 90,900 202,593
2014.09.11 91,000 500 92,000 92,000 90,900 391,713
2014.09.05 91,500 300 90,700 93,600 90,700 457,796
2014.09.04 91,200 400 92,100 92,200 90,700 335,073
2014.09.03 91,600 2,400 92,700 93,000 91,000 592,276
2014.09.02 94,000 100 93,900 96,700 93,600 389,625
2014.09.01 93,900 200 94,200 94,700 93,000 220,225
2014.08.29 94,100 1,000 95,100 95,200 93,800 367,192
2014.08.28 95,100 600 94,400 95,100 94,200 246,758
2014.08.27 94,500 900 95,800 95,800 94,000 260,939
2014.08.26 95,400 1,600 93,800 95,900 93,800 298,002
2014.08.25 93,800 1,700 94,600 96,800 93,300 294,047
2014.08.22 95,500 1,600 93,200 96,400 93,200 532,857
2014.08.21 93,900 1,100 92,800 93,900 90,100 896,616
2014.08.20 92,800 6,200 99,500 99,700 92,000 1,875,350
2014.08.19 99,000 800 100,000 101,000 98,800 485,398
2014.08.18 99,800 1,700 101,500 102,000 99,700 416,144
2014.08.14 101,500 500 101,500 102,000 100,500 271,191
2014.08.13 102,000 1,500 104,000 104,000 100,500 432,238
2014.08.12 103,500 0 105,000 105,500 102,500 290,040
2014.08.11 104,000 2,000 102,500 105,500 102,000 327,321
2014.08.08 102,000 1,500 100,500 104,000 100,000 516,420
2014.08.07 100,500 1,000 102,000 102,500 100,000 267,445
2014.08.06 101,500 1,500 102,500 103,500 101,000 262,627
2014.08.05 103,000 3,000 106,500 107,000 102,000 530,535
2014.08.04 106,000 1,000 107,000 108,500 105,500 525,103
2014.08.01 105,000 1,500 102,000 105,500 102,000 331,475
2014.07.31 103,500 500 104,000 105,000 102,500 427,401
2014.07.30 104,000 2,000 105,500 105,500 103,000 424,621
2014.07.29 106,000 3,000 103,000 106,500 102,500 672,191
2014.07.28 103,000 1,000 103,500 104,000 102,000 393,852
2014.07.25 104,000 1,500 105,500 105,500 102,000 636,754
2014.07.24 105,500 6,300 99,000 105,500 99,000 1,100,006
2014.07.23 99,200 300 99,800 99,900 98,700 343,347
2014.07.22 99,500 400 99,800 100,500 98,800 397,917
2014.07.21 99,900 1,600 101,500 102,000 99,800 343,018
2014.07.18 101,500 500 101,500 102,000 100,500 301,318
2014.07.17 101,000 1,000 100,500 102,000 100,000 475,577
2014.07.16 100,000 500 101,000 102,000 99,900 413,146
2014.07.15 100,500 700 100,000 101,500 99,800 585,826
2014.07.14 99,800 100 100,000 101,000 99,300 309,355
2014.07.11 99,900 600 99,900 101,000 99,800 422,333
2014.07.10 100,500 500 101,500 102,000 100,000 386,346
2014.07.09 101,000 2,000 101,500 102,500 100,000 364,873
2014.07.08 103,000 1,000 103,500 105,000 101,500 479,522
2014.07.07 104,000 1,000 105,000 105,000 103,000 286,566
2014.07.04 105,000 2,000 106,500 107,000 103,500 526,520
2014.07.03 107,000 3,500 109,500 110,000 106,000 707,125
2014.07.02 110,500 2,000 112,000 112,500 109,500 422,080
2014.07.01 112,500 500 112,000 113,500 111,500 223,760
2014.06.30 113,000 0 113,500 114,000 110,000 421,702
2014.06.27 113,000 500 113,500 114,000 111,000 443,235
2014.06.26 112,500 2,500 109,500 114,000 109,500 860,363
2014.06.25 110,000 4,500 106,000 111,000 106,000 1,155,019
2014.06.24 105,500 1,500 104,000 107,000 104,000 687,406
2014.06.23 104,000 4,000 101,000 104,500 99,800 554,367
2014.06.20 100,000 2,500 102,000 102,500 99,200 656,189
2014.06.19 102,500 1,000 104,000 105,000 101,000 383,563
2014.06.18 103,500 2,000 105,500 106,000 102,000 342,681
2014.06.17 105,500 1,500 106,500 106,500 104,500 359,026
2014.06.16 107,000 3,000 106,000 107,500 104,500 577,867
2014.06.13 104,000 3,500 103,000 104,500 102,000 554,942
2014.06.12 100,500 3,000 103,000 103,000 100,500 527,649
2014.06.11 103,500 500 104,000 104,500 102,500 364,843
2014.06.10 104,000 2,000 102,000 104,500 102,000 465,426
2014.06.09 102,000 2,400 99,800 104,000 99,200 902,733
2014.06.05 99,600 3,400 102,000 102,500 98,700 917,151
2014.06.03 103,000 4,500 107,000 107,500 101,500 739,777
2014.06.02 107,500 1,000 106,000 107,500 106,000 241,199
2014.05.30 106,500 2,500 109,000 110,000 106,000 586,105
2014.05.29 109,000 3,000 111,500 112,000 108,000 718,340
2014.05.28 112,000 0 111,500 112,500 111,000 188,247
2014.05.27 112,000 500 113,000 113,500 111,000 256,546
2014.05.26 112,500 500 113,000 114,000 112,000 198,140
2014.05.23 113,000 1,500 115,000 115,000 112,000 321,052
2014.05.22 114,500 3,500 112,000 115,500 111,500 607,533
2014.05.21 111,000 1,000 110,500 111,500 110,000 272,159
2014.05.20 112,000 500 113,000 113,000 110,500 289,325
2014.05.19 112,500 1,000 112,500 114,500 111,500 368,960
2014.05.16 111,500 500 111,500 112,000 110,500 239,852
2014.05.15 112,000 500 112,500 113,000 111,000 358,027
2014.05.14 112,500 0 113,500 113,500 111,000 400,302
2014.05.13 112,500 3,000 111,000 114,000 110,000 548,958
2014.05.12 109,500 1,500 111,000 111,000 108,500 471,223
2014.05.09 111,000 2,500 113,000 114,000 109,500 601,540
2014.05.08 113,500 0 113,500 114,500 112,000 362,749
2014.05.07 113,500 4,000 117,000 117,500 113,000 345,260
2014.05.02 117,500 500 117,000 118,000 116,500 168,996
2014.04.30 118,000 1,500 119,000 119,500 117,000 329,446
2014.04.29 119,500 500 119,500 121,000 119,000 165,255
2014.04.28 120,000 500 119,000 121,000 119,000 197,588
2014.04.25 120,500 3,000 123,000 123,000 120,000 378,706
2014.04.24 123,500 1,500 124,500 125,000 122,000 281,988
2014.04.23 125,000 2,000 127,500 128,000 124,000 263,926
2014.04.22 127,000 0 127,500 128,500 125,000 258,841
2014.04.21 127,000 500 127,500 128,000 126,000 149,096
2014.04.18 127,500 2,000 126,500 129,000 126,000 171,377
2014.04.17 125,500 0 126,000 127,000 125,500 113,934
2014.04.16 125,000 1,500 126,000 126,500 125,000 196,423
2014.04.15 127,500 0 127,500 128,500 126,000 124,639
2014.04.14 127,500 500 127,500 130,000 126,000 207,373
2014.04.11 128,000 500 126,000 129,000 125,500 316,917
2014.04.10 126,500 500 127,500 130,000 126,000 416,647
2014.04.09 127,000 4,000 124,000 128,000 123,500 677,324
2014.04.08 123,000 2,500 120,500 124,000 120,000 408,931
2014.04.07 120,500 500 119,000 121,000 119,000 172,119
2014.04.04 120,000 0 119,500 121,500 119,500 204,580
2014.04.03 120,000 500 120,000 121,000 119,000 271,257
2014.04.02 120,500 2,000 122,000 123,000 120,000 443,670
2014.04.01 122,500 500 122,000 123,000 121,000 157,028
2014.03.31 122,000 0 122,000 124,500 121,500 300,771
2014.03.28 122,000 500 122,000 123,000 121,000 209,747
2014.03.27 121,500 0 121,000 121,500 120,000 140,244
2014.03.26 121,500 500 122,500 122,500 120,000 230,169
2014.03.25 121,000 1,000 119,000 121,500 119,000 272,472
2014.03.24 120,000 1,000 119,000 121,500 119,000 340,341
2014.03.21 119,000 1,500 118,000 119,500 117,500 503,726
2014.03.20 117,500 7,500 123,500 123,500 117,000 937,981
2014.03.19 125,000 3,500 128,000 128,500 124,500 737,999
2014.03.18 128,500 500 130,000 130,000 128,000 222,348
2014.03.17 129,000 0 128,000 129,500 128,000 95,244
2014.03.14 129,000 1,500 127,500 129,500 127,000 171,489
2014.03.13 127,500 1,000 129,500 130,000 127,500 299,698
2014.03.12 128,500 1,000 128,500 129,500 128,000 205,876
2014.03.11 129,500 500 129,500 130,000 128,500 168,275
2014.03.10 130,000 1,500 131,500 132,000 128,500 340,150
2014.03.07 131,500 1,000 132,500 133,000 131,000 255,625
2014.03.06 132,500 0 132,500 133,000 130,500 202,253
2014.03.05 132,500 500 134,000 134,500 132,500 217,114
2014.03.04 133,000 500 132,500 134,500 132,500 167,726
2014.03.03 132,500 1,000 133,000 133,500 131,500 186,972
2014.02.28 133,500 1,500 133,500 134,500 132,000 384,665
2014.02.27 135,000 1,000 136,500 137,500 134,500 269,990
2014.02.26 136,000 500 135,000 137,500 135,000 281,425
2014.02.25 135,500 1,500 135,000 136,500 134,500 313,263
2014.02.24 134,000 1,000 135,000 135,000 133,000 207,950
2014.02.21 135,000 500 134,500 135,500 134,000 168,323
2014.02.19 135,000 500 135,000 135,500 134,000 189,033
2014.02.18 134,500 500 134,500 135,500 134,000 187,201
2014.02.17 134,000 1,500 134,000 135,000 133,500 321,409
2014.02.14 132,500 1,000 132,500 133,500 132,500 228,725
2014.02.12 131,500 500 132,000 133,000 131,000 312,497
2014.02.11 131,000 1,000 129,500 133,000 129,500 322,390
2014.02.10 130,000 500 131,000 131,500 130,000 196,655
2014.02.07 129,500 0 131,000 131,500 129,000 178,789
2014.02.06 129,500 500 130,000 131,500 129,000 302,210
2014.02.05 129,000 3,000 126,000 131,500 126,000 612,782
2014.02.04 126,000 1,000 125,000 128,000 125,000 360,259
2014.02.03 127,000 0 125,500 127,500 124,500 285,808
2014.01.29 127,000 1,000 128,500 129,500 127,000 328,674
2014.01.28 128,000 500 127,000 128,500 127,000 274,152
2014.01.27 128,500 2,500 128,500 129,500 127,000 361,305
2014.01.24 131,000 1,000 131,500 132,000 130,500 207,751
2014.01.23 132,000 500 132,000 133,000 131,000 338,740
2014.01.22 131,500 1,500 130,000 133,000 130,000 301,403
2014.01.21 130,000 1,000 129,000 131,000 128,500 197,429
2014.01.20 129,000 1,500 130,000 130,500 128,500 413,273
2014.01.17 130,500 500 131,000 132,000 130,000 212,635
2014.01.16 131,000 0 131,000 133,500 130,500 301,726
2014.01.15 131,000 0 131,500 132,500 130,000 252,720
2014.01.14 131,000 500 131,500 131,500 130,000 187,095
2014.01.13 131,500 500 131,000 133,500 131,000 195,425
2014.01.10 131,000 1,000 132,000 133,500 130,500 372,791
2014.01.09 132,000 1,500 133,500 134,000 132,000 304,981
2014.01.08 133,500 2,000 136,000 136,500 132,500 481,173
2014.01.07 135,500 2,000 136,000 137,000 134,500 380,765
2014.01.06 137,500 1,000 137,500 138,500 136,500 170,671
2014.01.03 138,500 1,500 140,500 141,000 137,500 314,589
2014.01.02 140,000 1,500 143,000 143,500 139,000 280,769
2013.12.30 141,500 1,000 141,000 142,500 140,500 213,819
2013.12.27 140,500 500 140,000 141,500 139,000 261,903
2013.12.26 141,000 1,000 141,000 142,500 140,500 270,270
2013.12.24 140,000 2,500 138,000 141,000 137,500 349,186
2013.12.23 137,500 0 138,000 139,000 137,000 199,240
2013.12.20 137,500 0 138,000 138,000 136,000 225,224
2013.12.19 137,500 500 140,000 140,500 137,000 192,802
2013.12.18 138,000 500 137,500 139,500 136,500 210,271
2013.12.17 137,500 1,000 137,500 138,500 137,000 182,416
2013.12.16 136,500 1,000 136,500 138,500 136,000 242,739
2013.12.13 137,500 1,000 138,500 139,000 136,000 221,875
2013.12.12 138,500 500 138,000 140,500 138,000 336,688
2013.12.11 139,000 1,000 140,000 141,000 139,000 216,146
2013.12.10 140,000 1,500 142,000 142,000 139,500 236,670
2013.12.09 141,500 0 142,000 143,500 141,500 189,508
2013.12.06 141,500 1,500 142,500 142,500 140,500 275,943
2013.12.05 143,000 1,000 141,500 144,000 141,000 281,578
2013.12.04 142,000 2,000 143,500 144,000 141,500 257,982
2013.12.03 144,000 0 143,500 145,500 142,500 353,692
2013.12.02 144,000 0 143,500 145,500 143,000 276,391
2013.11.29 144,000 4,000 140,500 144,500 140,000 523,351
2013.11.28 140,000 1,500 139,000 140,500 138,500 216,896
2013.11.27 138,500 1,000 138,500 139,500 137,500 243,757
2013.11.26 139,500 1,500 140,000 141,000 138,000 392,371
2013.11.25 141,000 0 141,000 142,000 140,000 266,051
2013.11.22 141,000 2,500 140,000 142,000 140,000 265,709
2013.11.21 138,500 1,000 139,500 139,500 137,500 223,745
2013.11.20 139,500 500 139,500 140,000 138,500 132,933
2013.11.19 140,000 1,500 138,500 141,000 138,000 297,643
2013.11.18 138,500 1,000 139,500 141,000 138,500 329,496
2013.11.15 137,500 2,500 134,500 138,000 134,000 454,851
2013.11.14 135,000 2,500 137,500 138,000 133,500 598,027
2013.11.13 137,500 3,500 140,000 140,000 137,000 391,099
2013.11.12 141,000 1,500 140,000 143,000 139,500 271,738
2013.11.11 139,500 1,000 141,000 142,000 137,500 315,576
2013.11.08 140,500 1,500 140,500 142,000 139,500 427,004
2013.11.07 142,000 1,500 144,000 145,000 141,500 289,842
2013.11.06 143,500 2,000 144,000 146,500 142,500 437,148
2013.11.05 145,500 1,500 147,000 147,500 144,000 318,881
2013.11.04 147,000 1,500 147,500 148,000 146,000 220,634
2013.11.01 148,500 500 149,000 150,000 146,500 189,982
2013.10.31 149,000 4,500 152,000 153,000 149,000 282,376
2013.10.30 153,500 500 154,000 154,000 151,500 193,578
2013.10.29 153,000 1,500 152,000 154,500 150,500 280,947
2013.10.28 151,500 500 151,500 152,000 148,500 248,716
2013.10.25 152,000 2,500 154,500 155,500 150,500 368,727
2013.10.24 154,500 0 154,000 156,000 151,500 302,199
2013.10.23 154,500 3,500 159,000 159,500 154,000 478,549
2013.10.22 158,000 500 157,500 158,500 156,000 351,603
2013.10.21 157,500 6,000 152,500 158,500 152,500 852,104
2013.10.18 151,500 500 152,500 152,500 150,000 225,362
2013.10.17 152,000 1,000 154,500 155,000 150,000 340,077
2013.10.16 153,000 1,500 151,500 154,000 151,000 420,144
2013.10.15 151,500 2,500 151,000 152,500 150,000 430,381
2013.10.14 149,000 500 148,500 150,500 148,500 279,958
2013.10.11 148,500 3,500 146,500 150,000 145,000 462,796
2013.10.10 145,000 1,000 145,500 146,000 143,500 175,981
2013.10.08 146,000 2,500 143,000 146,500 141,000 221,024
2013.10.07 143,500 500 143,000 145,500 143,000 128,383
2013.10.04 144,000 500 144,000 144,500 141,000 231,690
2013.10.02 144,500 1,000 146,000 146,500 144,500 193,103
2013.10.01 145,500 500 144,500 146,000 144,000 190,410
2013.09.30 146,000 2,500 146,500 147,000 144,500 377,753
2013.09.27 148,500 500 149,500 150,000 147,000 261,815
2013.09.26 148,000 1,500 145,500 149,500 145,500 290,096
2013.09.25 146,500 2,500 148,000 148,000 146,000 364,136
2013.09.24 149,000 3,000 151,500 151,500 146,500 454,053
2013.09.23 152,000 1,500 149,500 152,500 149,000 371,263
2013.09.17 150,500 500 151,000 151,000 148,500 438,392
2013.09.16 150,000 2,000 148,000 151,000 148,000 454,349
2013.09.13 148,000 500 150,500 150,500 148,000 267,708
2013.09.12 148,500 500 149,500 151,500 147,500 431,958
2013.09.11 149,000 0 147,500 149,500 147,000 385,339
2013.09.10 149,000 500 149,000 151,500 146,500 521,250
2013.09.09 148,500 6,000 144,500 149,500 144,000 900,970
2013.09.06 142,500 3,000 139,000 144,000 139,000 561,458
2013.09.05 139,500 1,500 138,500 141,000 137,500 449,666
2013.09.04 138,000 2,000 139,000 140,000 136,500 663,889
2013.09.03 140,000 0 140,500 141,000 138,500 476,247
2013.09.02 140,000 0 139,500 140,000 138,500 254,152
2013.08.30 140,000 500 141,500 141,500 138,500 459,855
2013.08.29 140,500 500 142,500 143,500 140,500 631,299
2013.08.28 140,000 1,500 140,000 141,500 139,000 361,625
2013.08.27 141,500 0 140,500 142,500 139,000 286,373
2013.08.26 141,500 1,000 141,000 142,500 140,000 163,312
2013.08.23 140,500 500 140,000 142,500 139,000 244,353
2013.08.22 140,000 1,000 138,000 141,000 137,500 309,648
2013.08.21 141,000 3,500 145,000 145,500 139,500 336,921
2013.08.20 144,500 4,500 147,500 149,500 143,500 413,701
2013.08.19 149,000 0 149,500 150,000 148,000 135,731
2013.08.16 149,000 0 146,000 151,000 145,500 299,803
2013.08.14 149,000 4,500 145,500 149,500 144,500 477,635
2013.08.13 144,500 1,500 144,000 145,500 143,000 210,446
2013.08.12 143,000 1,500 142,000 144,000 141,500 226,915
2013.08.09 141,500 3,000 142,500 143,500 140,500 401,660
2013.08.08 144,500 500 145,500 146,500 143,500 263,927
2013.08.07 145,000 1,500 144,500 146,000 143,500 245,831
2013.08.06 146,500 3,500 150,000 150,000 145,500 434,413
2013.08.05 150,000 2,000 151,000 152,000 148,000 287,639
2013.08.02 152,000 500 154,000 155,000 152,000 240,561
2013.08.01 151,500 500 151,000 152,500 149,500 164,349
2013.07.31 152,000 1,000 152,500 154,000 152,000 230,107
2013.07.30 153,000 1,500 152,500 153,500 151,000 172,054
2013.07.29 151,500 500 152,000 153,500 150,500 270,811
2013.07.26 151,000 4,000 146,500 152,500 146,500 527,834
2013.07.25 147,000 500 146,000 148,500 145,000 204,002
2013.07.24 147,500 500 147,000 147,500 146,000 113,447
2013.07.23 147,000 1,500 149,000 149,500 145,500 253,836
2013.07.22 148,500 1,500 148,000 149,500 147,500 206,342
2013.07.19 147,000 500 148,000 149,000 146,000 150,638
2013.07.18 147,500 0 148,000 148,500 146,500 141,703
2013.07.17 147,500 500 147,000 149,000 145,000 197,631
2013.07.16 147,000 500 148,000 148,000 145,500 164,058
2013.07.15 147,500 1,000 145,000 148,500 144,000 174,254
2013.07.12 146,500 1,000 146,000 147,500 144,500 287,079
2013.07.11 145,500 7,500 140,500 147,000 140,000 598,383
2013.07.10 138,000 1,000 139,000 140,500 137,000 129,940
2013.07.09 139,000 500 139,500 140,000 135,500 260,305
2013.07.08 139,500 500 140,000 141,000 138,000 130,793
2013.07.05 139,000 500 141,500 143,000 138,500 217,149
2013.07.04 139,500 3,000 137,500 141,000 137,500 443,484
2013.07.03 136,500 500 135,000 139,500 135,000 430,446
2013.07.02 136,000 500 137,500 138,000 135,000 172,540
2013.07.01 136,500 1,000 134,500 137,500 134,500 205,032
2013.06.28 135,500 2,500 134,500 136,500 134,000 368,034
2013.06.27 133,000 3,000 131,500 135,500 131,500 292,673
2013.06.26 130,000 500 131,000 131,500 128,500 188,731
2013.06.25 129,500 1,000 128,000 132,000 127,500 352,646
2013.06.24 128,500 1,000 129,500 131,500 128,000 216,631
2013.06.21 129,500 3,000 128,000 130,000 127,000 367,458
2013.06.20 132,500 4,500 133,500 135,000 130,500 503,606
2013.06.19 137,000 1,500 138,500 139,000 135,000 327,404
2013.06.18 138,500 2,000 140,500 140,500 135,000 335,070
2013.06.17 140,500 500 139,000 142,000 139,000 225,800
2013.06.14 141,000 1,000 141,500 142,000 140,000 196,985
2013.06.13 140,000 2,000 142,000 143,500 140,000 383,501
2013.06.12 141,500 2,500 142,000 143,000 140,500 227,385
2013.06.11 144,000 2,500 146,500 147,000 142,000 400,923
2013.06.10 146,500 500 148,500 149,500 145,500 158,464
2013.06.07 147,000 500 146,500 148,500 146,000 160,204
2013.06.05 147,500 2,000 149,500 151,000 147,500 180,169
2013.06.04 149,500 500 150,500 152,000 148,500 303,786
2013.06.03 149,000 500 148,000 151,000 147,000 226,680
2013.05.31 149,500 4,500 145,500 151,500 145,500 616,428
2013.05.30 145,000 500 144,000 145,500 143,500 192,223
2013.05.29 144,500 500 146,000 146,500 143,000 446,276
2013.05.28 145,000 500 144,500 147,000 144,500 282,522
2013.05.27 145,500 1,000 145,000 146,000 143,500 276,786
2013.05.24 146,500 1,500 148,000 148,500 144,500 365,387
2013.05.23 148,000 5,500 152,000 152,500 147,000 558,061
2013.05.22 153,500 500 154,000 155,500 151,500 248,916
2013.05.21 154,000 0 155,500 156,500 154,000 200,180
2013.05.20 154,000 1,000 154,000 155,500 152,000 305,715
2013.05.16 153,000 500 153,000 155,000 152,500 214,438
2013.05.15 152,500 1,000 152,500 154,000 151,000 180,471
2013.05.14 151,500 0 150,500 153,000 150,000 237,313
2013.05.13 151,500 500 149,500 152,500 147,500 131,556
2013.05.10 151,000 2,000 153,500 153,500 150,500 166,946
2013.05.09 153,000 3,500 151,500 155,000 150,000 543,157
2013.05.08 149,500 0 150,500 150,500 148,000 164,561
2013.05.07 149,500 500 150,500 151,500 149,000 222,981
2013.05.06 149,000 3,500 148,500 152,500 148,000 448,263
2013.05.03 145,500 0 147,500 148,000 144,000 311,914
2013.05.02 145,500 4,500 147,500 148,500 144,500 447,681
2013.04.30 150,000 4,000 148,000 150,000 146,500 320,628
2013.04.29 146,000 3,500 149,000 149,500 143,000 375,187
2013.04.26 149,500 2,500 152,000 153,500 148,500 269,529
2013.04.25 152,000 6,500 147,500 152,500 147,000 483,538
2013.04.24 145,500 3,500 144,000 148,000 143,500 393,342
2013.04.23 142,000 1,000 145,000 146,500 141,500 249,185
2013.04.22 143,000 1,000 143,000 144,500 139,500 418,412
2013.04.19 144,000 3,500 140,500 145,500 139,500 417,970
2013.04.18 140,500 1,500 140,500 143,000 139,000 350,160
2013.04.17 142,000 1,000 141,500 143,000 136,500 606,011
2013.04.16 141,000 4,500 139,500 142,500 139,500 609,996
2013.04.15 145,500 500 146,000 148,000 141,000 395,620
2013.04.12 146,000 5,000 152,500 153,000 144,500 582,987
2013.04.11 151,000 0 152,000 153,000 148,500 360,562
2013.04.10 151,000 1,500 150,500 152,000 146,500 495,905
2013.04.09 149,500 2,500 150,000 153,500 147,000 361,996
2013.04.08 152,000 1,000 150,000 152,500 149,000 202,470
2013.04.05 151,000 2,500 153,000 154,500 149,000 333,170
2013.04.04 153,500 3,000 154,500 155,500 153,000 291,787
2013.04.03 156,500 1,500 158,000 158,000 154,000 309,674
2013.04.02 158,000 3,000 160,000 160,500 157,000 238,881
2013.04.01 161,000 1,000 162,500 162,500 159,000 149,707
2013.03.29 162,000 500 164,500 165,000 162,000 174,084
2013.03.27 164,000 4,000 161,500 165,000 160,000 338,467
2013.03.26 160,000 0 159,000 161,000 158,500 177,256
2013.03.25 160,000 1,000 161,000 161,500 159,000 165,672
2013.03.22 159,000 1,000 158,500 161,000 158,000 246,035
2013.03.21 160,000 500 159,500 161,500 158,500 240,048
2013.03.20 159,500 3,500 163,000 163,000 157,500 426,652
2013.03.19 163,000 500 163,500 166,000 163,000 210,693
2013.03.18 162,500 2,500 163,500 166,000 161,000 293,228
2013.03.15 165,000 2,000 169,000 169,500 165,000 274,972
2013.03.14 167,000 2,000 169,000 169,500 165,500 290,459
2013.03.13 169,000 1,500 168,500 170,000 167,500 214,211
2013.03.12 167,500 1,500 170,500 171,000 167,000 237,885
2013.03.11 169,000 0 168,500 172,500 168,000 327,265
2013.03.08 169,000 500 170,000 171,000 168,000 206,888
2013.03.07 169,500 500 170,500 171,000 168,000 214,686
2013.03.06 170,000 2,000 173,000 173,500 169,500 332,123
2013.03.05 172,000 3,500 175,000 176,500 171,500 420,303
2013.03.04 175,500 2,500 177,000 178,000 173,500 330,009
2013.02.28 178,000 2,500 178,000 179,000 177,000 289,236
2013.02.27 175,500 1,500 177,000 177,500 174,500 210,626
2013.02.26 177,000 500 175,000 178,500 173,500 210,378
2013.02.25 176,500 500 176,500 178,000 176,500 146,563
2013.02.22 177,000 500 175,000 178,500 175,000 193,192
2013.02.21 176,500 2,500 178,000 178,500 175,000 372,543
2013.02.20 179,000 1,500 179,000 180,500 178,000 373,493
2013.02.19 177,500 500 177,000 180,500 176,500 228,454
2013.02.18 177,000 0 178,000 178,500 174,000 261,675
2013.02.15 177,000 1,000 178,500 178,500 176,500 181,591
2013.02.14 178,000 1,000 177,000 180,000 176,500 514,417
2013.02.13 177,000 7,500 170,000 177,000 170,000 695,911
2013.02.12 169,500 1,500 168,000 171,000 167,000 245,705
2013.02.08 168,000 2,000 166,000 170,500 166,000 251,953
2013.02.07 166,000 2,000 166,500 169,500 166,000 272,597
2013.02.06 168,000 2,500 170,500 171,500 167,000 239,118
2013.02.05 170,500 2,000 169,000 171,000 168,000 245,748
2013.02.04 168,500 0 170,500 172,000 168,500 170,563
2013.02.01 168,500 3,000 169,000 171,500 166,000 420,350
2013.01.31 171,500 1,000 172,500 173,500 169,500 241,497
2013.01.30 172,500 500 172,000 174,000 171,000 251,860
2013.01.29 172,000 500 171,000 172,500 169,000 183,890
2013.01.28 171,500 2,000 171,000 172,000 169,500 261,776
2013.01.25 169,500 500 171,000 172,000 168,500 323,387
2013.01.24 170,000 1,500 168,500 171,000 167,500 355,800
2013.01.23 168,500 2,500 168,000 171,000 167,500 367,863
2013.01.22 166,000 3,000 168,000 168,500 165,500 400,768
2013.01.21 169,000 5,000 165,000 171,000 165,000 495,629
2013.01.18 164,000 500 167,000 167,500 163,000 318,745
2013.01.17 164,500 0 165,000 166,000 163,500 186,220
2013.01.16 164,500 1,500 163,000 167,000 163,000 258,502
2013.01.15 163,000 2,500 164,500 168,000 162,000 438,495
2013.01.14 165,500 3,500 167,500 169,000 163,500 514,208
2013.01.11 169,000 2,000 172,500 173,500 167,500 372,461
2013.01.10 171,000 0 170,500 173,000 168,500 459,671
2013.01.09 171,000 3,500 174,500 175,000 171,000 333,336
2013.01.08 174,500 4,000 176,500 177,500 172,500 437,258
2013.01.07 178,500 3,500 181,500 181,500 176,000 362,206
2013.01.04 182,000 0 182,500 182,500 180,000 222,107
2013.01.03 182,000 3,000 179,500 183,500 179,500 439,460
2013.01.02 179,000 5,000 177,000 181,000 176,500 468,127
2012.12.28 174,000 500 173,000 176,000 172,500 237,240
2012.12.27 173,500 0 174,000 174,000 171,500 162,272
2012.12.26 173,500 0 173,500 175,000 173,000 205,063
2012.12.24 173,500 0 172,500 174,500 172,000 151,484
2012.12.21 173,500 1,500 177,000 177,000 172,500 278,604
2012.12.20 175,000 1,500 175,000 176,500 173,500 291,801
2012.12.18 173,500 3,500 173,000 175,000 171,500 347,742
2012.12.17 170,000 3,500 172,500 173,500 169,500 373,745
2012.12.14 173,500 1,000 173,000 175,500 172,000 309,881
2012.12.13 174,500 2,000 172,500 175,500 172,500 456,460
2012.12.12 172,500 2,000 172,000 173,500 171,000 361,617
2012.12.11 170,500 1,500 170,000 171,500 169,000 314,334
2012.12.10 169,000 1,500 168,500 171,000 168,000 369,843
2012.12.07 167,500 1,000 167,500 169,500 166,500 249,033
2012.12.06 168,500 4,000 164,000 170,000 164,000 582,498
2012.12.05 164,500 0 164,000 165,000 162,000 189,325
2012.12.04 164,500 0 163,500 165,000 161,500 163,469
2012.12.03 164,500 1,000 165,500 167,500 164,500 184,956
2012.11.30 165,500 1,500 165,000 167,500 164,000 363,569
2012.11.29 164,000 3,000 163,000 165,000 161,500 364,111
2012.11.28 161,000 1,500 161,000 161,500 158,500 262,755
2012.11.27 162,500 4,500 158,500 162,500 157,500 304,433
2012.11.26 158,000 1,000 158,500 159,000 156,000 134,163
2012.11.23 157,000 1,000 156,000 157,000 153,500 157,083
2012.11.22 156,000 0 157,000 158,500 156,000 122,540
2012.11.21 156,000 2,500 158,000 158,500 154,000 233,582
2012.11.20 158,500 500 161,000 161,500 157,500 163,012
2012.11.19 158,000 1,500 156,500 160,000 156,000 218,804
2012.11.16 156,500 500 155,500 158,000 154,000 188,980
2012.11.15 156,000 2,500 156,500 157,500 155,000 217,885
2012.11.14 158,500 1,000 156,500 159,000 156,000 192,479
2012.11.13 157,500 1,500 158,000 161,500 155,500 268,283
2012.11.12 159,000 2,000 159,000 161,000 157,500 203,360
2012.11.09 161,000 500 159,500 161,500 156,000 296,134
2012.11.08 161,500 4,500 162,000 163,500 160,500 379,754
2012.11.07 166,000 500 167,000 168,000 163,000 430,498
2012.11.06 165,500 3,500 163,500 166,500 162,000 291,389
2012.11.05 162,000 1,500 160,500 164,000 160,000 193,589
2012.11.02 163,500 3,500 163,000 164,500 161,500 313,232
2012.11.01 160,000 500 160,000 164,000 159,500 262,177
2012.10.31 160,500 2,000 161,000 162,500 159,000 300,019
2012.10.30 158,500 4,000 154,500 160,000 153,500 233,937
2012.10.29 154,500 3,000 159,000 160,500 153,000 282,542
2012.10.26 157,500 0 157,500 159,500 155,000 239,580
2012.10.25 157,500 500 156,500 158,000 154,000 398,378
2012.10.24 158,000 4,000 158,500 161,500 156,000 311,589
2012.10.23 162,000 500 162,000 164,000 161,000 182,799
2012.10.22 162,500 2,500 160,000 164,500 160,000 207,591
2012.10.19 165,000 1,500 164,500 167,000 163,500 345,684
2012.10.18 163,500 4,500 160,000 164,500 159,500 390,568
2012.10.17 159,000 5,000 158,000 162,500 157,500 428,729
2012.10.16 154,000 3,000 153,000 155,000 152,500 337,178
2012.10.15 151,000 5,000 156,000 156,500 149,500 598,370
2012.10.12 156,000 2,500 158,500 160,000 154,500 293,715
2012.10.11 158,500 1,500 158,000 161,000 158,000 220,716
2012.10.10 160,000 500 159,500 162,500 158,500 255,919
2012.10.09 159,500 0 158,000 162,000 158,000 258,946
2012.10.08 159,500 3,000 161,500 162,000 158,000 418,596
2012.10.05 162,500 1,000 164,500 165,500 162,000 344,978
2012.10.04 163,500 4,000 164,000 165,000 161,500 601,874
2012.10.02 167,500 1,000 169,000 169,000 166,000 242,230
2012.09.28 168,500 0 169,500 169,500 166,000 388,978
2012.09.27 168,500 2,500 164,500 168,500 164,500 217,351
2012.09.26 166,000 500 165,000 167,500 163,500 196,923
2012.09.25 166,500 500 165,500 169,000 165,500 284,677
2012.09.24 167,000 1,500 167,500 168,000 163,500 318,840
2012.09.21 168,500 1,500 167,500 169,000 165,500 402,507
2012.09.20 167,000 7,500 171,000 171,500 166,000 923,758
2012.09.19 174,500 2,500 176,000 176,500 171,500 453,131
2012.09.18 177,000 1,000 174,500 178,000 173,000 270,978
2012.09.17 176,000 0 177,500 179,000 176,000 304,370
2012.09.14 176,000 7,500 176,000 177,500 173,500 724,153
2012.09.13 168,500 1,500 169,000 171,000 167,500 307,028
2012.09.12 170,000 2,000 168,500 171,500 168,500 337,225
2012.09.11 168,000 0 166,500 168,500 166,000 219,888
2012.09.10 168,000 2,000 170,500 171,000 167,000 178,244
2012.09.07 170,000 5,500 168,500 170,000 166,000 423,433
2012.09.06 164,500 500 166,000 167,000 163,500 179,870
2012.09.05 165,000 2,500 166,000 168,000 164,000 198,277
2012.09.04 167,500 500 168,000 169,500 165,500 197,261
2012.09.03 168,000 4,500 166,000 169,500 164,000 358,053
2012.08.31 163,500 2,000 163,500 166,500 162,000 318,055
2012.08.30 165,500 7,500 171,500 172,000 165,000 724,033
2012.08.29 173,000 0 173,500 174,500 171,000 293,496
2012.08.28 173,000 500 173,500 173,500 171,000 229,137
2012.08.27 173,500 4,000 171,000 174,500 171,000 436,245
2012.08.24 169,500 500 167,500 170,000 167,000 226,849
2012.08.23 170,000 0 169,500 174,500 168,000 380,047
2012.08.22 170,000 1,500 168,000 170,500 166,500 281,727
2012.08.21 168,500 1,500 170,500 171,000 168,500 316,270
2012.08.20 170,000 2,000 172,000 173,000 167,000 509,998
2012.08.17 172,000 2,500 171,500 173,000 170,500 482,884
2012.08.16 169,500 1,000 169,000 170,000 168,000 290,514
2012.08.14 168,500 4,500 164,500 169,000 164,500 420,475
2012.08.13 164,000 4,000 167,000 167,500 163,000 370,757
2012.08.10 168,000 0 168,000 168,500 164,000 440,649
2012.08.09 168,000 1,000 166,000 169,000 166,000 518,074
2012.08.08 167,000 1,500 167,000 169,000 166,000 499,920
2012.08.07 165,500 2,000 164,500 168,000 164,000 482,204
2012.08.06 163,500 7,500 161,500 166,000 161,000 575,116
2012.08.03 156,000 1,000 154,000 158,500 153,500 396,946
2012.08.02 157,000 0 159,000 161,000 156,500 436,434
2012.08.01 157,000 1,500 154,000 158,500 153,500 311,004
2012.07.31 155,500 3,000 152,500 159,500 152,000 658,664
2012.07.30 152,500 2,500 151,500 155,500 150,500 659,117
2012.07.27 150,000 7,000 147,000 151,000 144,500 1,019,693
2012.07.26 143,000 0 144,500 145,000 141,000 347,575
2012.07.25 143,000 0 139,500 145,000 139,000 367,574
2012.07.24 143,000 1,000 142,000 144,000 139,500 515,552
2012.07.23 144,000 4,000 145,500 145,500 142,000 386,962
2012.07.20 148,000 1,000 148,000 150,000 146,500 365,363
2012.07.19 147,000 3,500 147,000 150,000 145,500 486,338
2012.07.18 143,500 3,500 148,000 148,500 143,000 469,302
2012.07.17 147,000 4,000 142,500 149,500 140,500 691,279
2012.07.16 143,000 0 144,000 145,000 141,500 312,555
2012.07.13 143,000 5,000 138,000 144,500 135,000 612,093
2012.07.12 138,000 4,000 142,500 143,500 138,000 337,630
2012.07.11 142,000 1,500 139,500 143,000 137,000 422,308
2012.07.10 140,500 1,500 143,000 144,500 139,000 408,733
2012.07.09 142,000 5,000 143,500 145,000 140,500 572,851
2012.07.06 147,000 500 148,000 149,000 144,500 427,816
2012.07.05 147,500 0 146,500 149,500 145,500 291,484
2012.07.04 147,500 500 149,000 151,000 147,000 467,674
2012.07.03 148,000 6,500 141,500 149,000 141,000 845,658
2012.07.02 141,500 3,500 143,500 145,000 141,500 831,108
2012.06.29 138,000 6,500 129,000 139,500 129,000 794,645
2012.06.28 131,500 500 134,000 134,500 131,500 596,043
2012.06.27 132,000 2,000 134,000 134,500 128,000 1,173,233
2012.06.26 134,000 5,000 137,000 140,000 134,000 762,903
2012.06.25 139,000 1,500 140,000 140,500 136,500 438,481
2012.06.22 140,500 4,000 140,500 141,500 138,000 569,109
2012.06.21 144,500 5,000 148,000 148,500 143,000 671,632
2012.06.20 149,500 1,500 151,000 151,500 148,000 317,286
2012.06.19 148,000 2,500 149,500 151,500 146,500 396,738
2012.06.18 150,500 1,500 154,000 154,000 150,000 515,762
2012.06.15 149,000 4,500 146,000 150,000 144,000 618,380
2012.06.14 144,500 3,500 141,000 145,000 140,000 531,809
2012.06.13 141,000 1,500 144,000 146,000 139,000 521,014
2012.06.12 142,500 500 138,500 144,500 138,000 486,854
2012.06.11 143,000 9,000 136,500 144,500 136,500 708,877
2012.06.08 134,000 1,000 135,000 137,500 134,000 477,746
2012.06.07 133,000 4,000 134,000 137,000 133,000 601,173
2012.06.05 129,000 3,500 127,000 130,000 126,500 461,274
2012.06.04 125,500 10,500 128,500 130,000 124,000 1,240,997
2012.06.01 136,000 4,000 139,000 139,500 136,000 424,321
2012.05.31 140,000 4,000 140,500 140,500 137,500 766,611
2012.05.30 144,000 1,000 144,500 144,500 142,500 328,789
2012.05.29 145,000 3,500 141,500 146,000 140,500 365,593
2012.05.25 141,500 3,000 139,000 143,000 138,500 374,041
2012.05.24 138,500 0 138,000 138,500 136,000 269,170
2012.05.23 138,500 4,000 140,000 141,000 137,000 362,686
2012.05.22 142,500 2,000 142,500 143,000 139,000 465,694
2012.05.21 140,500 2,000 141,500 142,000 136,000 451,266
2012.05.18 138,500 5,500 141,000 144,500 138,500 689,980
2012.05.17 144,000 8,500 137,000 145,000 136,500 926,593
2012.05.16 135,500 3,500 137,000 140,500 135,500 537,847
2012.05.15 139,000 4,000 141,000 142,000 135,500 941,957
2012.05.14 143,000 1,000 145,000 145,500 141,500 317,289
2012.05.11 144,000 4,500 147,000 148,500 144,000 355,320
2012.05.10 148,500 1,000 147,500 151,000 145,000 405,130
2012.05.09 149,500 5,500 153,000 154,500 147,500 504,260
2012.05.08 155,000 1,500 154,000 156,500 153,500 244,353
2012.05.07 153,500 7,500 156,500 157,500 152,000 699,907
2012.05.04 161,000 1,000 160,000 163,000 159,000 201,111
2012.05.03 160,000 500 160,500 161,500 157,000 238,626
2012.05.02 160,500 2,500 159,000 163,000 155,500 459,872
2012.04.30 158,000 5,500 165,000 165,500 153,000 925,335
2012.04.27 163,500 1,500 163,000 168,500 161,500 662,744
2012.04.26 162,000 500 164,500 167,000 160,500 332,061
2012.04.25 161,500 2,000 165,500 165,500 160,500 281,049
2012.04.24 163,500 3,000 164,500 165,500 160,500 333,593
2012.04.23 166,500 500 165,500 169,000 165,000 205,445
2012.04.20 166,000 1,000 166,500 167,500 165,000 294,751
2012.04.19 167,000 6,500 172,500 173,000 165,500 569,520
2012.04.18 173,500 1,500 176,000 176,000 173,500 481,948
2012.04.17 172,000 0 173,000 174,000 169,500 413,520
2012.04.16 172,000 1,500 169,000 173,000 168,500 510,805
2012.04.13 170,500 4,500 169,000 172,000 167,500 753,382
2012.04.12 166,000 4,000 163,000 166,000 162,000 388,653
2012.04.10 162,000 2,000 161,500 165,000 161,000 437,344
2012.04.09 160,000 0 159,000 164,000 157,500 444,655
2012.04.06 160,000 1,500 160,000 164,000 157,500 378,158
2012.04.05 158,500 2,000 158,500 161,000 155,500 419,632
2012.04.04 160,500 5,000 164,500 165,000 158,500 517,449
2012.04.03 165,500 1,000 166,000 168,000 164,500 378,173
2012.04.02 164,500 1,000 166,500 167,000 163,500 344,147
2012.03.30 165,500 3,000 162,000 166,000 161,000 489,694
2012.03.29 162,500 1,000 160,000 164,000 159,000 370,623
2012.03.28 161,500 2,000 162,500 164,000 160,500 390,962
2012.03.27 163,500 2,000 169,000 169,000 161,500 782,184
2012.03.26 165,500 5,000 171,500 172,000 163,500 520,237
2012.03.23 170,500 1,500 167,000 171,000 165,000 376,713
2012.03.22 169,000 2,000 170,500 170,500 166,500 349,979
2012.03.21 171,000 4,000 174,000 174,500 169,500 451,672
2012.03.20 175,000 5,500 169,500 176,000 169,500 619,215
2012.03.19 169,500 1,500 169,500 171,000 168,000 243,880
2012.03.16 168,000 1,000 169,500 171,500 168,000 373,511
2012.03.15 169,000 5,000 173,500 175,500 167,000 740,401
2012.03.14 174,000 500 178,000 179,000 173,500 394,160
2012.03.13 174,500 4,000 171,500 177,500 171,000 395,451
2012.03.12 170,500 3,000 174,000 174,000 169,000 310,193
2012.03.09 173,500 2,500 178,000 178,500 172,000 413,928
2012.03.08 176,000 2,500 174,000 178,000 173,500 358,573
2012.03.07 173,500 4,000 173,000 175,500 172,500 307,768
2012.03.06 177,500 3,000 179,500 181,500 174,500 419,621
2012.03.05 180,500 5,500 186,500 186,500 177,500 605,293
2012.03.02 186,000 500 189,500 189,500 184,500 262,462
2012.02.29 185,500 1,500 184,000 188,500 181,500 573,138
2012.02.28 184,000 500 181,500 187,000 180,000 433,260
2012.02.27 184,500 6,000 189,500 190,000 182,000 496,701
2012.02.24 190,500 2,500 195,000 195,500 188,500 432,843
2012.02.23 193,000 500 193,000 195,000 190,500 408,013
2012.02.22 193,500 4,500 188,000 194,000 187,500 459,386
2012.02.21 189,000 500 187,500 190,000 186,000 201,856
2012.02.20 188,500 2,000 191,000 192,500 187,500 286,142
2012.02.17 186,500 500 189,000 191,500 186,000 228,745
2012.02.16 186,000 3,500 186,500 190,500 183,500 433,033
2012.02.15 189,500 2,500 186,000 193,000 186,000 477,813
2012.02.14 187,000 4,000 190,000 191,000 184,500 451,673
2012.02.13 191,000 1,500 189,500 192,500 185,000 346,382
2012.02.10 189,500 4,500 194,000 194,000 187,000 467,535
2012.02.09 194,000 5,000 189,000 194,000 186,500 518,177
2012.02.08 189,000 5,500 184,500 190,500 184,000 613,963
2012.02.07 183,500 1,000 182,500 185,500 181,500 430,714
2012.02.06 182,500 1,500 186,500 189,500 181,000 824,040
2012.02.03 181,000 3,500 176,000 184,500 175,000 998,872
2012.02.02 177,500 5,500 175,500 179,000 173,500 678,125
2012.02.01 172,000 2,000 171,500 174,000 169,500 412,044
2012.01.31 170,000 3,500 168,000 170,500 165,500 410,177
2012.01.30 166,500 5,500 171,000 171,500 164,000 717,470
2012.01.27 172,000 500 172,000 175,000 170,000 344,301
2012.01.26 171,500 3,500 169,000 173,000 168,000 549,983
2012.01.25 168,000 500 169,000 169,500 165,500 526,894
2012.01.20 167,500 10,500 159,000 168,000 158,000 959,905
2012.01.19 157,000 500 157,500 159,000 155,000 434,333
2012.01.18 156,500 2,500 159,500 159,500 154,000 506,698
2012.01.17 159,000 3,000 158,500 160,000 158,000 343,865
2012.01.16 156,000 1,000 154,000 156,500 152,500 236,263
2012.01.13 157,000 1,000 158,000 159,500 155,000 330,512
2012.01.12 158,000 1,500 154,000 158,500 152,000 507,431
2012.01.11 156,500 2,500 160,500 161,500 155,500 381,666
2012.01.10 159,000 3,500 157,000 160,000 156,500 491,761
2012.01.09 155,500 2,000 152,000 157,000 149,000 441,201
2012.01.06 153,500 1,000 155,000 155,000 150,000 329,567
2012.01.05 154,500 4,000 152,500 157,500 150,500 618,860
2012.01.04 150,500 1,000 151,000 154,000 149,500 502,848
2012.01.03 149,500 9,000 142,500 151,500 142,000 771,333
2012.01.02 140,500 1,500 142,500 144,500 139,000 333,884
2011.12.29 142,000 1,000 140,500 143,000 140,000 392,293
2011.12.28 143,000 1,000 144,500 145,500 142,500 265,567
2011.12.27 144,000 4,000 148,500 149,000 142,500 453,361
2011.12.26 148,000 3,000 151,500 152,500 147,500 218,530
2011.12.23 151,000 2,500 150,500 153,000 149,500 443,151
2011.12.22 148,500 500 146,500 148,500 146,000 230,831
2011.12.21 148,000 6,000 149,000 150,000 146,500 759,946
2011.12.20 142,000 2,500 140,500 145,000 138,500 628,756
2011.12.19 139,500 9,500 146,000 147,000 138,500 901,926
2011.12.16 149,000 0 149,500 151,500 147,500 591,178
2011.12.15 149,000 11,000 151,500 154,500 147,500 1,169,164
2011.12.14 160,000 1,500 162,500 164,000 158,500 466,522
2011.12.13 161,500 7,500 166,000 166,500 160,000 681,198
2011.12.12 169,000 2,000 171,500 172,000 166,000 396,964
2011.12.09 167,000 6,000 168,000 170,500 167,000 349,709
2011.12.08 173,000 3,500 176,000 178,500 173,000 395,979
2011.12.07 176,500 2,000 173,500 176,500 173,500 447,687
2011.12.06 174,500 0 173,500 176,000 172,500 429,741
2011.12.05 174,500 1,000 176,000 177,500 173,500 344,346
2011.12.02 173,500 2,000 174,500 176,000 171,000 455,078
2011.12.01 175,500 13,500 171,000 176,500 170,000 1,236,990
2011.11.30 162,000 4,500 165,500 166,500 160,000 577,059
2011.11.29 166,500 2,500 166,000 167,000 162,000 616,858
2011.11.28 164,000 4,500 163,500 165,000 161,500 406,851
2011.11.25 159,500 1,500 159,000 162,000 156,000 458,106
2011.11.24 161,000 1,500 158,500 163,000 156,500 378,460
2011.11.23 159,500 4,000 163,500 163,500 157,500 630,552
2011.11.22 163,500 1,000 160,500 167,000 160,000 551,820
2011.11.21 164,500 5,000 166,500 168,000 161,000 700,430
2011.11.18 169,500 7,000 171,000 171,500 166,500 571,810
2011.11.17 176,500 4,500 176,000 176,500 169,500 58,138
2011.11.16 172,000 6,500 180,500 183,000 171,000 71,682
2011.11.15 178,500 3,000 179,500 181,000 175,500 410,823
2011.11.14 181,500 7,000 178,000 182,500 177,500 619,872
2011.11.11 174,500 9,000 169,500 175,500 167,000 618,626
2011.11.10 165,500 12,000 170,500 172,000 165,500 812,747
2011.11.09 177,500 1,500 181,000 182,000 175,500 533,062
2011.11.08 176,000 3,500 168,000 180,000 167,500 1,173,612
2011.11.07 172,500 2,000 175,500 177,000 171,500 401,561
2011.11.04 174,500 13,000 167,500 175,500 167,000 917,627
2011.11.03 161,500 5,000 167,000 167,500 159,500 498,767
2011.11.02 166,500 500 161,000 167,000 158,000 1,040,298
2011.11.01 167,000 3,500 168,000 171,500 166,000 563,003
2011.10.31 170,500 7,000 179,000 180,000 169,000 728,497
2011.10.28 177,500 2,000 180,500 183,500 177,000 1,051,184
2011.10.27 175,500 6,500 170,000 176,000 167,000 819,098
2011.10.26 169,000 4,000 163,000 169,500 161,000 673,056
2011.10.25 165,000 4,000 171,000 175,000 162,000 790,553
2011.10.24 169,000 8,500 164,500 170,000 163,500 800,827
2011.10.21 160,500 8,000 157,500 162,000 152,500 748,255
2011.10.20 152,500 10,500 161,500 165,000 149,500 700,645
2011.10.19 163,000 1,000 165,000 166,000 161,500 593,787
2011.10.18 162,000 2,500 155,000 165,000 153,500 954,374
2011.10.17 159,500 8,500 155,500 162,000 154,000 1,151,400
2011.10.14 151,000 4,500 145,500 152,500 139,500 839,703
2011.10.13 146,500 2,000 152,000 153,500 146,500 747,367
2011.10.12 148,500 3,000 144,500 149,500 144,000 548,687
2011.10.11 145,500 4,500 150,000 152,000 145,000 99,510
2011.10.10 141,000 1,000 139,500 143,500 138,000 457,895
2011.10.07 140,000 7,000 138,500 145,000 137,500 1,007,069
2011.10.06 133,000 10,500 129,500 138,000 128,000 1,244,734
2011.10.05 122,500 5,500 129,500 131,000 117,000 1,385,779
2011.10.04 128,000 14,000 129,500 130,500 123,000 1,422,076
2011.09.30 142,000 1,000 143,500 146,000 139,000 803,966
2011.09.29 143,000 3,000 137,500 143,000 131,000 1,566,547
2011.09.28 140,000 5,500 148,500 151,000 140,000 854,780
2011.09.27 145,500 12,000 141,000 146,500 140,500 838,510
2011.09.26 133,500 11,000 147,000 148,500 133,000 963,711
2011.09.23 144,500 13,500 146,500 151,000 143,500 1,363,182
2011.09.22 158,000 12,000 163,000 164,000 156,000 984,059
2011.09.21 170,000 3,500 167,000 171,000 164,000 630,768
2011.09.20 166,500 1,500 162,500 167,000 159,000 618,260
2011.09.19 165,000 3,500 166,000 170,000 164,000 491,115
2011.09.16 168,500 4,500 168,500 169,500 165,500 690,022
2011.09.15 164,000 9,000 161,000 165,500 157,500 954,694
2011.09.14 155,000 7,000 161,000 166,500 153,500 839,738
2011.09.09 162,000 4,500 156,500 167,000 154,000 930,088
2011.09.08 157,500 1,000 160,500 162,500 155,000 769,302
2011.09.07 156,500 11,000 151,500 159,500 149,500 746,885
2011.09.06 145,500 500 141,000 149,500 139,000 1,012,300
2011.09.05 146,000 18,000 159,000 159,500 146,000 1,135,556
2011.09.02 164,000 4,500 167,000 170,000 161,000 658,188
2011.09.01 168,500 500 169,500 175,500 167,000 795,286
2011.08.31 169,000 4,500 165,000 169,500 164,500 544,545
2011.08.30 164,500 1,000 168,500 171,500 163,000 808,508
2011.08.29 165,500 11,000 159,000 166,500 156,000 1,084,804
2011.08.26 154,500 6,500 146,500 155,000 146,000 649,646
2011.08.25 148,000 2,000 152,000 152,500 146,000 632,279
2011.08.24 146,000 1,000 150,500 154,000 144,500 1,042,055
2011.08.23 147,000 15,000 135,500 149,500 134,500 1,400,260
2011.08.22 132,000 11,000 143,500 147,000 132,000 1,056,765
2011.08.19 143,000 22,000 154,500 157,500 141,000 1,062,985
2011.08.18 165,000 2,000 170,500 171,500 162,000 656,464
2011.08.17 167,000 3,000 163,500 169,000 163,000 635,799
2011.08.16 164,000 10,500 159,000 164,500 158,000 710,628
2011.08.12 153,500 8,500 167,500 168,500 153,500 1,099,793
2011.08.11 162,000 2,500 154,000 165,000 152,000 1,403,145
2011.08.10 159,500 15,000 182,500 182,500 159,500 2,410,914
2011.08.09 174,500 4,000 173,000 179,000 159,500 1,329,920
2011.08.08 178,500 6,500 184,000 187,500 169,000 954,508
2011.08.05 185,000 11,000 184,000 189,500 180,000 1,438,797
2011.08.04 196,000 17,000 213,500 214,000 193,500 1,343,206
2011.08.03 213,000 3,500 211,500 216,000 207,500 562,446
2011.08.02 216,500 6,500 220,500 226,500 213,500 615,251
2011.08.01 223,000 5,000 220,500 227,000 220,500 618,782
2011.07.29 218,000 4,500 222,000 222,000 215,500 445,738
2011.07.28 222,500 1,000 218,000 224,500 215,000 648,644
2011.07.27 221,500 4,500 215,000 222,500 213,000 745,303
2011.07.26 217,000 9,500 209,000 217,500 208,500 792,995
2011.07.25 207,500 5,500 211,500 213,500 206,500 449,452
2011.07.22 213,000 5,500 209,500 214,000 209,000 743,293
2011.07.21 207,500 2,000 208,500 211,500 205,500 389,574
2011.07.20 209,500 3,000 209,000 210,500 202,000 761,880
2011.07.19 206,500 12,500 217,000 218,000 206,500 1,108,857
2011.07.18 219,000 3,000 222,000 222,000 215,500 339,078
2011.07.15 222,000 2,500 218,500 222,000 217,000 482,558
2011.07.14 219,500 4,000 216,000 220,500 212,500 663,263
2011.07.13 215,500 5,000 214,000 216,500 212,000 579,120
2011.07.12 210,500 1,000 207,000 212,000 206,500 463,360
2011.07.11 211,500 3,000 214,000 214,000 210,500 402,644
2011.07.08 214,500 4,500 214,000 218,000 210,500 919,161
2011.07.07 210,000 3,000 200,000 210,500 198,500 1,271,675
2011.07.06 207,000 1,500 210,500 212,000 199,500 1,651,045
2011.07.05 208,500 500 208,000 209,500 206,000 400,293
2011.07.04 209,000 1,000 210,000 211,000 206,000 561,491
2011.07.01 208,000 7,500 202,500 210,000 201,500 841,782
2011.06.30 200,500 2,000 205,000 205,500 199,500 667,758
2011.06.29 202,500 6,500 202,000 203,500 200,500 666,377
2011.06.28 196,000 500 198,500 203,000 195,500 744,502
2011.06.27 196,500 1,000 194,500 199,000 192,500 797,030
2011.06.24 197,500 9,000 199,500 203,500 190,500 2,293,053
2011.06.23 206,500 6,000 212,500 214,500 203,000 957,430
2011.06.22 212,500 4,500 211,000 214,000 205,500 505,313
2011.06.21 208,000 1,000 212,000 213,500 199,000 124,831
2011.06.20 209,000 11,500 218,000 220,000 209,000 806,604
2011.06.17 220,500 1,500 221,500 221,500 212,500 705,364
2011.06.16 219,000 10,000 221,500 223,500 218,500 562,536
2011.06.15 229,000 0 231,500 233,000 225,000 507,325
2011.06.14 229,000 9,000 218,500 229,000 216,500 731,149
2011.06.13 220,000 2,500 217,500 224,000 215,500 468,111
2011.06.10 222,500 0 225,500 232,000 219,500 662,159
2011.06.09 222,500 1,500 227,000 228,000 221,000 630,533
2011.06.08 224,000 4,500 220,000 225,000 213,500 541,420
2011.06.07 219,500 13,500 229,000 230,000 216,500 743,689
2011.06.03 233,000 2,500 239,000 243,000 230,000 513,237
2011.06.02 235,500 500 228,000 239,500 227,000 559,911
2011.06.01 236,000 3,000 235,000 241,000 231,000 655,518
2011.05.31 233,000 8,000 224,500 236,000 224,000 793,967
2011.05.30 225,000 2,000 226,000 226,500 222,000 337,101
2011.05.27 223,000 500 223,500 228,000 219,500 549,457
2011.05.26 222,500 14,500 214,000 224,000 213,000 722,581
2011.05.25 208,000 2,500 214,500 216,500 208,000 521,653
2011.05.24 210,500 5,500 203,000 212,000 201,500 656,398
2011.05.23 205,000 13,000 215,000 217,500 205,000 506,443
2011.05.20 218,000 2,000 220,000 221,000 212,000 566,581
2011.05.19 220,000 3,500 224,500 227,000 218,000 710,163
2011.05.18 223,500 7,000 219,000 223,500 217,000 577,939
2011.05.17 216,500 2,500 211,500 219,000 211,000 516,636
2011.05.16 214,000 4,500 212,000 217,000 210,000 705,887
2011.05.13 209,500 6,000 215,500 217,500 204,000 993,189
2011.05.12 215,500 10,500 216,500 219,000 214,500 797,603
2011.05.11 225,500 6,000 229,000 230,500 223,000 518,821
2011.05.09 219,500 2,500 217,000 226,000 214,500 729,627
2011.05.06 217,000 16,000 219,500 222,000 209,500 1,650,229
2011.05.04 233,000 5,000 225,500 233,500 221,000 799,567
2011.05.03 228,000 4,500 234,000 238,000 225,000 892,640
2011.04.29 232,000 18,000 254,000 256,500 229,500 1,404,521
2011.04.28 250,000 8,000 246,500 250,000 237,000 868,496
2011.04.27 242,000 6,500 247,500 252,500 232,000 1,316,786
2011.04.26 248,500 5,500 253,500 258,500 248,000 751,360
2011.04.25 254,000 9,000 242,500 255,000 240,000 773,046
2011.04.22 245,000 3,500 248,000 256,000 244,000 847,228
2011.04.21 248,500 17,500 234,000 251,500 234,000 1,536,953
2011.04.20 231,000 11,500 222,500 233,000 219,500 1,112,469
2011.04.19 219,500 5,500 223,500 226,500 218,500 1,016,851
2011.04.18 225,000 11,500 215,500 226,000 215,000 1,258,416
2011.04.15 213,500 500 214,000 215,500 210,500 770,781
2011.04.14 213,000 500 210,500 214,500 206,500 924,385
2011.04.13 212,500 1,500 209,000 213,000 202,000 917,039
2011.04.12 211,000 500 211,500 213,500 206,000 938,110
2011.04.11 210,500 6,500 205,500 212,000 205,000 1,232,335
2011.04.08 204,000 2,000 202,000 204,000 199,000 857,448
2011.04.07 202,000 4,500 201,000 203,500 198,500 696,267
2011.04.06 197,500 3,000 195,000 201,500 193,500 1,525,954
2011.04.05 194,500 3,500 192,000 195,500 188,500 1,760,555
2011.04.04 191,000 22,000 201,000 203,500 190,500 3,504,417
2011.04.01 213,000 2,000 211,500 214,500 211,000 477,656
2011.03.31 211,000 500 206,000 211,500 203,000 1,306,743
2011.03.30 211,500 8,000 222,000 224,500 210,500 1,016,858
2011.03.29 219,500 5,500 215,000 219,500 212,500 753,048
2011.03.28 214,000 4,000 208,500 214,500 207,000 698,196
2011.03.25 210,000 500 214,500 216,000 207,500 728,980
2011.03.24 210,500 2,000 210,500 215,000 206,000 1,461,981
2011.03.23 212,500 10,000 225,000 228,500 208,500 1,196,572
2011.03.22 222,500 9,000 215,000 226,500 213,500 780,625
2011.03.21 213,500 4,000 210,500 215,500 207,500 561,999
2011.03.18 209,500 2,000 210,500 217,500 206,500 1,041,135
2011.03.17 207,500 8,000 199,500 209,500 198,500 1,020,302
2011.03.16 199,500 1,000 203,000 206,000 198,500 748,567
2011.03.15 198,500 0 200,000 208,000 193,500 1,521,443
2011.03.14 198,500 12,500 198,000 202,000 193,500 1,760,210
2011.03.11 186,000 5,500 188,000 189,500 183,000 471,371
2011.03.10 191,500 500 190,500 194,000 188,000 663,791
2011.03.09 192,000 4,500 186,500 192,000 184,000 537,970
2011.03.08 187,500 1,500 189,500 190,500 186,000 553,645
2011.03.07 189,000 3,000 185,000 192,000 182,500 546,530
2011.03.04 186,000 5,000 182,000 186,000 179,000 448,153
2011.03.03 181,000 8,500 175,000 182,500 174,500 340,614
2011.03.02 172,500 2,500 174,500 177,000 172,000 360,457
2011.02.28 175,000 5,500 179,000 180,000 174,000 313,713
2011.02.25 180,500 1,500 176,500 181,500 174,000 512,840
2011.02.24 179,000 2,500 184,500 184,500 173,000 576,941
2011.02.23 181,500 3,000 180,000 185,500 179,500 623,118
2011.02.22 178,500 5,000 185,000 186,000 178,500 614,114
2011.02.21 183,500 8,500 177,000 184,500 176,000 672,681
2011.02.18 175,000 3,500 171,500 177,500 170,500 515,259
2011.02.17 171,500 3,500 176,500 178,500 167,000 888,098
2011.02.16 175,000 8,000 181,000 184,500 173,500 685,292
2011.02.15 183,000 4,000 181,000 186,000 176,500 634,330
2011.02.14 179,000 1,000 181,000 182,500 174,000 791,655
2011.02.11 180,000 4,500 185,500 190,500 179,500 683,019
2011.02.10 184,500 9,500 192,500 196,000 184,000 779,183
2011.02.09 194,000 5,500 198,000 199,500 190,000 540,773
2011.02.08 199,500 4,500 195,000 201,000 192,000 707,270
2011.02.07 195,000 6,500 204,000 204,500 194,500 667,248
2011.02.01 201,500 3,000 206,500 207,500 200,500 662,046
2011.01.31 204,500 5,500 198,000 209,000 197,000 1,176,323
2011.01.28 199,000 500 198,500 201,000 195,000 699,794
2011.01.27 198,500 9,000 190,000 199,500 190,000 1,332,598
2011.01.26 189,500 2,000 186,000 190,500 185,500 372,437
2011.01.25 187,500 3,000 191,000 191,500 186,000 552,122
2011.01.24 190,500 8,000 183,000 190,500 180,500 742,160
2011.01.21 182,500 2,500 187,000 187,000 179,000 754,135
2011.01.20 185,000 2,000 186,000 193,000 184,000 657,816
2011.01.19 187,000 1,000 188,000 189,000 184,000 403,306
2011.01.18 186,000 3,500 184,000 189,000 183,500 674,215
2011.01.17 182,500 6,000 187,000 188,500 181,000 1,103,575
2011.01.14 188,500 6,000 190,500 191,000 185,000 1,084,060
2011.01.12 196,000 7,500 191,500 196,500 190,500 868,402
2011.01.11 188,500 2,000 187,000 189,000 181,500 516,458
2011.01.10 186,500 5,000 190,000 197,000 184,500 1,123,475
2011.01.07 191,500 1,000 190,500 193,000 189,500 371,324
2011.01.06 192,500 2,000 192,000 194,000 188,500 565,951
2011.01.05 190,500 7,000 195,500 197,500 189,500 854,411
2011.01.04 197,500 3,000 194,500 202,000 192,000 707,171
2011.01.03 194,500 500 195,000 197,000 192,500 440,497
2010.12.30 194,000 1,000 193,500 194,000 187,500 579,606
2010.12.29 193,000 1,000 193,000 195,500 190,500 542,767
2010.12.28 192,000 3,500 196,000 196,500 191,000 562,487
2010.12.27 195,500 1,000 194,500 198,500 192,500 663,625
2010.12.24 194,500 6,000 198,000 198,500 193,500 1,108,130
2010.12.23 188,500 2,000 189,000 190,500 186,500 522,945
2010.12.22 186,500 2,000 188,500 191,000 186,000 458,202
2010.12.21 188,500 10,000 182,500 190,500 181,500 1,223,019
2010.12.20 178,500 1,500 174,500 178,500 173,000 1,067,643
2010.12.17 177,000 6,000 171,500 177,000 168,500 779,094
2010.12.16 171,000 2,000 172,500 174,500 170,500 313,590
2010.12.15 173,000 5,500 168,000 174,000 167,000 750,581
2010.12.14 145,500 4,500 150,000 152,000 145,000 544,184
2010.12.13 168,000 3,000 172,500 173,500 167,500 46,574