종목시세
종목명/종목코드  
잇츠한불 (226320) 2020-09-18 오후 3:34:02 기준(창출) 새로고침
27,500
전일대비 1,300 -4.51%
전일 27,500 고가 28,950 (상한가 25,000) 거래량 318,686
시가 28,850 저가 27,500 (하한가 13,500)
주요시세 호가
현재가 매도호가
전일대비 매수호가
등락율 (%) 전일가
액면가 시가
상한가 고가
하한가 저가
거래량 상장주식수
시가총액/억 외국인현재
PER EPS
PBR BPS
매도잔량 매도호가 매수호가 매수잔량
잔량합계
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2020.09.18 27,500 1,300 28,850 28,950 27,500 318,686
2020.09.17 29,850 100 30,100 30,450 29,600 13,874
2020.09.16 29,950 850 31,200 31,350 29,800 259,550
2020.09.15 30,800 600 30,250 30,800 29,800 131,081
2020.09.10 29,650 0 29,900 30,450 29,450 107,137
2020.09.09 29,650 1,100 30,150 30,550 29,650 184,417
2020.09.07 31,200 850 30,950 31,500 29,850 479,531
2020.09.04 30,350 100 29,250 30,750 29,250 333,538
2020.09.02 29,500 100 29,250 30,300 29,100 260,800
2020.09.01 29,400 1,100 28,450 30,400 28,400 513,702
2020.08.31 28,450 50 28,550 28,650 28,200 64,333
2020.08.28 28,450 400 28,500 30,400 28,100 554,739
2020.08.27 28,050 1,600 29,650 29,650 28,000 378,647
2020.08.26 29,650 350 30,350 30,350 28,900 419,558
2020.08.25 30,000 350 30,350 30,950 29,850 429,406
2020.08.24 30,350 2,300 30,900 32,200 29,050 875,601
2020.08.21 32,650 3,250 36,800 39,450 31,800 2,566,658
2020.08.20 35,900 450 35,300 36,050 33,350 1,494,375
2020.08.19 36,350 7,100 29,900 37,250 29,850 6,914,288
2020.08.14 33,600 3,650 31,300 33,900 30,100 2,969,530
2020.08.13 29,950 1,850 31,400 32,450 29,250 2,045,393
2020.08.12 28,100 550 27,750 29,250 27,150 552,007
2020.08.11 27,550 300 27,350 29,700 27,150 442,936
2020.08.10 27,250 500 27,300 28,300 26,900 241,446
2020.08.07 27,750 800 28,400 29,850 27,500 588,346
2020.08.06 28,550 250 28,300 29,900 28,100 500,038
2020.08.05 28,300 150 28,100 30,250 28,050 832,550
2020.08.04 28,450 2,500 25,900 30,600 25,150 3,402,875
2020.08.03 25,950 150 25,800 26,800 25,100 747,031
2020.07.31 26,100 3,400 22,750 27,450 22,750 3,855,101
2020.07.30 22,700 650 22,200 25,900 21,900 1,787,092
2020.07.29 22,050 50 22,200 22,650 21,800 80,622
2020.07.28 22,100 150 22,250 23,150 21,950 284,232
2020.07.27 21,950 500 21,100 22,600 21,000 285,941
2020.07.24 21,450 950 21,900 22,450 21,400 163,661
2020.07.23 22,400 0 22,400 23,900 22,400 497,364
2020.07.22 22,400 700 22,850 22,900 22,050 208,969
2020.07.21 23,100 400 22,850 24,800 22,650 1,319,499
2020.07.20 22,700 150 22,550 23,250 21,700 500,637
2020.07.17 22,550 500 22,250 23,350 22,000 601,669
2020.07.16 23,050 3,400 19,550 24,750 19,350 4,464,299
2020.07.15 19,750 600 20,400 20,450 19,550 204,687
2020.07.14 20,350 500 20,650 20,800 19,950 220,631
2020.07.13 20,850 200 21,550 22,700 20,800 756,088
2020.07.10 21,050 250 21,750 21,800 20,400 267,534
2020.07.09 21,300 450 21,000 22,600 20,650 715,807
2020.07.08 20,850 2,000 19,050 22,600 19,000 2,256,065
2020.07.07 18,850 550 19,450 19,500 18,100 341,271
2020.07.06 19,400 1,500 17,800 21,400 17,750 2,154,993
2020.07.03 17,900 3,150 14,650 19,150 14,350 4,098,326
2020.06.30 15,600 3,600 12,150 15,600 12,050 864,277
2020.06.29 12,000 350 12,250 12,350 11,900 23,966
2020.06.26 12,350 50 12,500 12,500 12,200 9,367
2020.06.25 12,300 450 12,600 12,700 12,250 20,378
2020.06.24 12,750 150 12,750 12,800 12,450 18,764
2020.06.23 12,600 300 12,950 13,400 12,500 23,841
2020.06.22 12,900 350 13,250 13,250 12,850 29,977
2020.06.19 13,250 0 13,450 13,450 13,050 22,196
2020.06.18 13,250 100 13,250 13,500 13,000 17,379
2020.06.17 13,350 300 13,650 13,650 13,100 20,190
2020.06.15 13,150 750 13,850 13,850 12,900 41,537
2020.06.12 13,900 450 13,500 14,250 13,450 27,246
2020.06.11 14,350 400 14,600 14,950 14,300 27,524
2020.06.10 14,750 400 15,100 15,200 14,750 27,991
2020.06.09 15,150 150 15,350 15,500 15,000 24,348
2020.06.08 15,300 100 15,450 15,750 15,100 30,625
2020.06.05 15,200 500 14,900 15,300 14,600 30,646
2020.06.04 14,700 150 14,600 15,150 14,500 63,051
2020.06.03 14,550 200 14,400 14,800 14,400 35,737
2020.06.02 14,350 50 14,200 14,450 14,100 20,618
2020.06.01 14,400 350 14,150 14,450 13,950 17,360
2020.05.29 14,400 150 14,500 14,650 14,350 5,203
2020.05.28 14,550 400 14,950 15,250 14,400 27,153
2020.05.27 14,950 0 14,900 15,150 14,800 16,910
2020.05.26 14,950 150 14,800 15,050 14,650 22,431
2020.05.25 14,800 450 15,050 15,300 14,550 31,367
2020.05.22 15,250 850 16,100 16,100 15,200 53,098
2020.05.21 16,100 100 16,200 16,450 15,850 54,264
2020.05.20 16,000 600 15,450 16,850 15,450 122,580
2020.05.19 15,400 250 15,300 15,500 15,100 51,584
2020.05.18 15,150 150 15,000 15,200 14,650 25,642
2020.05.15 15,000 50 15,050 15,150 14,700 15,984
2020.05.14 15,050 100 15,350 15,350 14,650 29,891
2020.05.13 15,150 200 15,000 15,150 14,750 29,806
2020.05.12 15,350 100 15,300 15,650 14,950 31,561
2020.05.11 15,450 0 15,350 15,600 15,000 43,015
2020.05.08 15,450 200 15,300 15,500 15,150 34,403
2020.05.07 15,250 0 15,350 15,350 15,000 33,820
2020.05.06 15,250 0 15,400 15,650 14,950 52,377
2020.05.04 15,250 350 14,900 15,600 14,600 57,767
2020.04.29 14,900 0 14,900 15,250 14,650 56,001
2020.04.28 14,900 300 14,750 15,250 14,600 47,785
2020.04.27 14,600 400 14,450 14,650 14,200 15,572
2020.04.24 14,200 600 14,600 15,000 14,100 25,811
2020.04.23 14,800 200 14,800 14,850 14,450 24,951
2020.04.22 14,600 50 13,950 14,600 13,800 40,696
2020.04.21 14,650 500 15,000 15,350 13,900 93,761
2020.04.20 15,150 100 15,300 15,500 14,950 42,640
2020.04.17 15,250 500 15,250 15,300 14,800 76,904
2020.04.16 14,750 200 14,500 14,900 14,300 27,737
2020.04.14 14,550 400 14,300 14,750 14,250 39,781
2020.04.13 14,150 50 14,250 15,300 13,900 88,760
2020.04.10 14,100 0 14,100 14,300 13,450 56,545
2020.04.09 14,100 200 14,200 14,750 13,700 78,695
2020.04.08 13,900 1,300 12,600 14,450 12,000 147,432
2020.04.07 12,600 850 12,100 12,750 11,650 91,571
2020.04.06 11,750 1,100 10,750 12,300 10,750 106,078
2020.04.03 10,650 50 10,750 10,850 10,300 38,214
2020.04.02 10,250 100 10,300 10,550 10,050 3,124
2020.04.01 10,350 350 10,650 11,350 10,250 45,845
2020.03.31 10,700 300 10,550 10,900 10,450 53,977
2020.03.30 10,400 100 10,050 10,500 9,650 38,690
2020.03.27 10,500 150 10,700 11,000 9,900 60,494
2020.03.26 10,350 820 9,590 10,500 9,380 69,592
2020.03.25 9,530 700 9,070 9,750 9,030 77,559
2020.03.24 8,830 590 8,300 9,660 8,240 158,704
2020.03.23 8,240 460 8,000 8,590 7,760 21,330
2020.03.20 8,700 550 8,010 8,750 7,850 119,242
2020.03.19 8,710 1,290 10,100 10,350 8,700 95,048
2020.03.18 10,000 1,600 11,450 11,900 10,000 91,628
2020.03.17 11,600 50 10,550 11,700 10,550 41,794
2020.03.16 11,550 900 12,500 13,000 11,450 71,858
2020.03.13 11,750 2,000 12,800 12,900 11,750 25,201
2020.03.12 13,750 1,100 14,700 14,900 13,300 45,097
2020.03.11 14,850 750 15,600 15,600 14,700 21,814
2020.03.10 15,600 50 15,250 15,750 14,800 22,511
2020.03.09 15,550 400 15,900 15,900 15,050 16,767
2020.03.06 15,950 300 15,900 16,200 15,550 16,303
2020.03.05 16,250 500 15,900 16,300 15,750 18,762
2020.03.04 15,750 450 15,200 15,750 15,200 11,556
2020.03.03 15,300 150 15,400 15,800 15,300 22,115
2020.03.02 15,150 100 14,900 15,400 14,700 18,524
2020.02.28 15,050 1,100 16,050 16,050 14,950 52,503
2020.02.27 16,150 450 16,600 16,900 16,000 21,941
2020.02.26 16,600 250 16,400 16,850 16,400 18,262
2020.02.25 16,850 200 16,350 16,950 16,300 20,413
2020.02.24 16,650 700 16,900 17,100 16,550 30,360
2020.02.21 17,350 350 17,450 17,950 17,250 24,639
2020.02.20 17,700 150 17,700 18,000 17,450 14,376
2020.02.19 17,850 300 18,050 18,250 17,650 24,741
2020.02.18 18,150 500 18,550 18,650 17,950 32,486
2020.02.17 18,650 300 18,350 18,700 18,250 16,488
2020.02.14 18,350 150 18,200 18,450 18,000 17,747
2020.02.13 18,200 50 18,250 18,600 17,950 35,972
2020.02.12 18,250 300 18,000 18,300 17,800 29,613
2020.02.11 17,950 300 17,950 18,300 17,700 28,088
2020.02.10 17,650 50 17,650 17,700 17,450 21,836
2020.02.07 17,700 150 17,800 17,900 17,550 22,595
2020.02.06 17,850 100 18,000 18,100 17,550 45,935
2020.02.05 17,750 50 17,900 18,200 17,700 23,671
2020.02.04 17,700 500 17,550 17,900 17,050 22,419
2020.02.03 17,200 450 17,400 17,650 16,650 47,157
2020.01.31 17,650 100 17,700 18,250 17,500 22,138
2020.01.30 17,850 250 18,000 18,050 17,850 4,153
2020.01.29 18,100 0 18,300 18,450 17,800 31,079
2020.01.28 18,100 1,700 18,200 18,800 17,800 68,240
2020.01.23 20,100 100 20,100 20,100 20,100 248
2020.01.22 20,200 50 20,150 20,450 20,000 25,225
2020.01.21 20,150 550 20,400 20,700 19,900 44,817
2020.01.20 20,700 550 21,500 21,600 20,400 49,410
2020.01.17 21,250 350 21,700 21,700 21,150 22,602
2020.01.16 21,600 250 21,750 21,750 21,250 23,341
2020.01.15 21,350 100 21,250 21,550 21,050 31,697
2020.01.14 21,250 0 21,500 22,100 21,000 86,229
2020.01.13 21,250 1,000 20,300 22,300 20,300 324,122
2020.01.10 20,250 0 20,300 20,650 20,000 44,127
2020.01.09 19,700 450 19,750 19,750 19,700 284
2020.01.08 19,250 700 19,700 19,900 18,750 31,732
2020.01.07 19,950 650 19,550 20,100 19,450 29,332
2020.01.06 19,300 650 19,600 19,850 19,200 23,560
2020.01.03 19,950 100 20,300 20,650 19,700 62,099
2020.01.02 20,050 750 19,500 20,100 19,300 39,657
2019.12.30 19,300 50 19,500 19,500 19,200 12,115
2019.12.27 19,250 50 19,000 19,600 19,000 22,827
2019.12.26 19,200 350 19,300 19,700 19,000 33,775
2019.12.24 18,850 450 19,500 19,700 18,700 37,666
2019.12.23 19,300 200 19,300 19,750 18,900 77,264
2019.12.20 19,100 500 18,550 19,350 18,500 82,227
2019.12.19 18,600 250 18,250 18,650 18,250 14,512
2019.12.17 18,400 200 18,200 18,650 18,000 37,284
2019.12.16 18,200 0 18,200 18,200 17,900 14,360
2019.12.13 18,200 650 17,900 18,900 17,750 96,610
2019.12.11 17,400 0 17,550 17,750 17,350 23,776
2019.12.10 17,400 100 17,200 17,450 17,050 25,629
2019.12.09 17,300 0 17,200 17,600 17,200 12,900
2019.12.06 17,100 0 17,000 17,350 17,000 8,451
2019.12.05 17,450 150 17,500 17,850 17,400 20,309
2019.12.04 17,650 150 17,700 17,900 17,500 18,070
2019.12.03 17,800 500 18,300 18,300 17,750 31,716
2019.12.02 18,300 100 18,500 18,650 18,100 35,885
2019.11.29 18,800 800 18,650 18,800 18,650 8,809
2019.11.28 18,000 50 17,800 18,250 17,750 16,178
2019.11.27 17,950 200 18,100 18,200 17,800 15,655
2019.11.26 17,750 100 18,150 18,150 17,750 91,528
2019.11.25 17,850 350 17,950 18,000 17,650 19,856
2019.11.22 17,500 50 17,400 17,850 17,400 14,070
2019.11.21 17,450 550 18,000 18,250 17,450 32,027
2019.11.20 18,000 350 18,250 18,450 17,850 29,284
2019.11.19 18,350 150 18,450 18,650 18,250 26,969
2019.11.18 18,500 200 18,800 18,800 18,450 30,803
2019.11.15 18,700 600 19,200 19,200 18,500 35,146
2019.11.14 19,300 100 19,400 19,450 18,900 26,244
2019.11.13 19,400 500 19,750 20,150 19,350 18,998
2019.11.12 19,900 400 20,300 20,350 19,800 11,160
2019.11.08 20,250 500 21,200 21,400 20,200 43,930
2019.11.07 20,750 300 21,250 21,250 20,350 30,215
2019.11.06 21,050 550 20,750 21,450 20,550 55,214
2019.11.05 20,500 100 20,500 20,850 20,200 16,117
2019.11.04 20,400 100 20,650 21,000 20,400 19,859
2019.11.01 20,500 100 20,300 20,650 19,800 36,225
2019.10.31 20,400 850 19,550 21,000 19,550 109,754
2019.10.30 19,550 1,050 18,500 19,600 18,500 51,900
2019.10.29 18,500 100 18,400 19,000 18,350 21,436
2019.10.28 18,400 50 18,700 18,700 18,200 15,725
2019.10.25 18,450 50 18,400 18,500 18,250 12,013
2019.10.24 18,400 350 18,550 18,900 18,200 15,774
2019.10.23 18,750 250 18,850 19,150 18,650 18,285
2019.10.22 19,000 150 19,250 19,250 18,650 15,779
2019.10.21 18,850 700 19,550 19,550 18,650 22,867
2019.10.18 19,550 300 19,750 19,900 19,450 18,098
2019.10.17 19,850 100 19,850 20,050 19,650 9,994
2019.10.16 19,950 400 19,550 20,150 19,550 26,577
2019.10.15 19,550 250 19,150 19,600 19,150 16,465
2019.10.14 19,300 600 19,000 19,600 18,850 35,173
2019.10.11 18,700 550 18,250 18,800 18,250 18,859
2019.10.10 18,150 250 18,400 18,450 18,000 10,027
2019.10.08 18,400 400 18,100 18,750 18,100 15,105
2019.10.07 18,000 200 17,900 18,250 17,850 10,422
2019.10.04 18,200 50 18,050 18,400 18,050 8,959
2019.10.02 18,250 500 18,800 18,800 18,250 10,172
2019.10.01 18,750 150 18,400 18,750 18,400 8,082
2019.09.30 18,600 350 18,700 19,000 18,250 21,325
2019.09.27 18,950 350 18,700 19,450 18,700 23,677
2019.09.26 18,600 250 19,250 19,250 18,500 13,437
2019.09.25 18,850 700 19,450 19,500 18,750 21,786
2019.09.24 19,550 450 19,200 19,800 19,050 22,464
2019.09.23 19,100 350 19,450 19,500 19,050 12,441
2019.09.20 19,450 200 19,700 19,850 19,250 19,747
2019.09.19 19,650 150 19,950 20,050 19,550 12,686
2019.09.18 19,800 200 19,900 20,100 19,700 14,144
2019.09.17 20,000 100 20,250 20,250 19,550 21,082
2019.09.11 19,250 400 19,050 19,350 18,700 19,028
2019.09.10 18,850 250 19,050 19,100 18,700 22,312
2019.09.09 19,100 50 19,100 19,450 19,050 19,265
2019.09.06 19,150 100 19,400 19,500 19,150 10,937
2019.09.05 19,250 100 19,550 19,700 19,150 25,002
2019.09.04 19,350 100 19,300 19,600 19,250 27,218
2019.09.03 19,450 600 18,900 19,900 18,850 57,349
2019.08.30 19,300 950 18,950 19,350 18,500 35,710
2019.08.28 17,900 300 17,550 18,000 17,450 19,816
2019.08.27 17,600 100 17,850 18,200 17,600 16,693
2019.08.26 17,700 800 18,000 18,200 17,400 21,028
2019.08.23 18,500 100 18,750 18,900 18,450 17,894
2019.08.22 18,600 150 18,850 18,950 18,500 15,973
2019.08.21 18,750 100 18,650 18,800 18,350 15,196
2019.08.20 18,650 600 18,050 18,800 17,850 45,621
2019.08.19 18,050 150 18,450 18,450 17,850 20,712
2019.08.16 18,200 200 18,050 18,650 18,000 27,962
2019.08.14 18,400 350 18,350 18,600 17,600 40,562
2019.08.13 18,050 0 18,100 18,800 17,950 50,180
2019.08.12 18,050 550 17,900 19,000 17,750 125,966
2019.08.09 17,500 150 17,600 17,950 17,400 38,597
2019.08.08 17,650 1,350 16,400 19,950 16,400 453,222
2019.08.07 16,300 100 15,800 16,700 15,800 74,712
2019.08.06 16,200 600 16,200 17,100 15,700 74,014
2019.08.05 16,800 2,400 18,900 19,150 16,800 60,155
2019.07.31 19,250 150 18,900 19,450 18,500 19,984
2019.07.30 19,100 250 18,850 19,400 18,850 25,821
2019.07.29 18,850 1,400 20,000 20,200 18,850 50,254
2019.07.26 20,250 200 19,750 20,250 19,750 25,787
2019.07.25 20,050 450 20,700 20,700 19,800 34,259
2019.07.24 20,500 450 20,850 21,000 20,450 32,271
2019.07.23 20,950 100 20,900 21,200 20,600 33,008
2019.07.22 21,050 100 21,300 21,550 20,800 29,885
2019.07.19 21,200 200 21,050 21,250 21,050 3,025
2019.07.18 21,000 50 21,050 21,500 20,950 16,554
2019.07.17 21,800 0 21,800 21,800 21,600 185
2019.07.16 21,800 350 22,450 22,450 21,700 14,021
2019.07.15 22,150 50 22,400 22,500 21,550 20,776
2019.07.12 22,200 650 21,650 22,250 21,400 29,998
2019.07.11 21,550 400 21,100 21,650 21,100 22,771
2019.07.10 21,150 0 21,000 21,350 20,800 37,729
2019.07.09 21,150 1,000 22,050 22,300 20,900 59,731
2019.07.08 22,150 1,300 23,450 23,450 22,050 47,934
2019.07.05 23,450 650 22,800 23,800 22,650 59,320
2019.07.04 22,800 0 22,800 22,950 22,350 42,236
2019.07.03 23,250 0 23,250 23,250 23,250 268
2019.07.02 23,250 350 23,600 23,600 23,050 33,482
2019.07.01 23,600 600 23,450 24,150 23,250 39,970
2019.06.28 23,000 650 23,800 23,800 22,950 34,779
2019.06.27 23,650 50 23,850 24,150 23,600 26,357
2019.06.26 23,700 550 24,100 24,250 23,600 19,754
2019.06.25 24,250 50 24,300 24,550 24,050 23,622
2019.06.24 24,200 500 24,650 24,650 24,000 34,058
2019.06.21 24,700 300 25,050 25,050 24,300 43,615
2019.06.20 25,000 100 24,950 25,000 24,600 10,123
2019.06.19 24,900 150 25,000 25,450 24,800 24,817
2019.06.18 24,750 100 24,550 25,050 24,500 25,317
2019.06.17 24,650 50 24,550 24,850 24,200 18,593
2019.06.14 25,400 200 25,450 25,450 25,350 281
2019.06.13 25,200 200 25,000 25,300 24,700 17,202
2019.06.12 25,000 300 24,700 25,300 24,700 33,355
2019.06.11 24,700 450 24,250 24,800 24,200 29,949
2019.06.10 24,250 550 24,700 24,800 23,900 34,777
2019.06.05 24,700 850 24,500 25,050 24,350 60,923
2019.06.04 23,850 0 23,850 24,100 23,400 25,414
2019.05.31 24,100 500 23,900 24,200 23,450 43,089
2019.05.30 23,600 50 23,550 24,000 22,850 43,354
2019.05.29 22,900 150 22,900 22,900 22,900 488
2019.05.28 22,750 200 22,800 23,500 22,750 118,221
2019.05.27 22,950 50 22,600 23,700 22,450 49,528
2019.05.24 22,900 700 23,550 23,600 22,500 67,339
2019.05.23 23,600 1,300 24,500 24,500 23,250 49,001
2019.05.22 24,900 150 24,800 25,000 24,200 31,003
2019.05.21 24,750 700 25,700 25,700 24,500 51,222
2019.05.20 25,450 200 25,500 25,950 25,250 27,561
2019.05.17 25,650 50 25,900 26,400 25,600 34,625
2019.05.16 25,700 700 26,600 26,600 25,500 39,746
2019.05.15 26,400 1,350 25,300 26,400 25,150 62,458
2019.05.14 25,050 0 24,900 25,800 24,750 77,304
2019.05.13 25,050 2,000 26,550 26,800 25,050 102,702
2019.05.10 27,050 150 26,600 27,500 26,400 54,279
2019.05.09 26,900 2,050 28,850 29,350 26,800 122,061
2019.05.08 28,950 500 29,200 29,850 28,800 39,129
2019.05.07 29,450 1,000 29,700 29,950 29,300 38,144
2019.05.03 30,450 50 30,700 30,700 30,150 22,938
2019.05.02 30,100 150 30,000 30,200 30,000 1,621
2019.04.30 30,250 1,250 31,800 31,850 30,100 79,850
2019.04.29 31,500 150 31,350 31,600 30,900 32,438
2019.04.26 31,350 400 31,750 32,400 31,050 37,539
2019.04.24 32,700 50 32,700 32,700 32,700 552
2019.04.23 32,650 50 32,500 32,950 32,100 36,412
2019.04.22 32,700 300 32,800 33,400 32,500 34,537
2019.04.19 33,000 1,150 31,850 33,750 31,850 117,130
2019.04.18 31,850 1,100 32,950 33,150 31,550 82,925
2019.04.17 32,950 450 33,450 33,800 32,850 76,976
2019.04.15 34,300 2,000 32,900 34,550 32,700 302,994
2019.04.12 31,200 200 30,750 31,200 30,550 21,832
2019.04.11 31,000 50 31,050 31,300 30,750 44,132
2019.04.10 30,950 50 30,900 31,000 30,500 32,827
2019.04.09 30,900 300 30,750 31,300 29,950 64,830
2019.04.08 31,000 800 30,250 31,150 30,250 38,150
2019.04.05 30,200 450 30,950 31,050 29,850 86,470
2019.04.04 30,450 300 30,150 30,450 29,900 38,266
2019.04.03 30,150 400 29,850 30,150 29,600 42,669
2019.04.02 29,750 400 30,450 30,600 29,700 40,538
2019.04.01 30,150 50 30,100 30,300 29,700 47,600
2019.03.29 30,100 200 29,450 30,300 29,000 63,626
2019.03.28 29,900 0 29,900 30,200 28,950 102,556
2019.03.27 29,900 1,300 31,300 31,550 29,800 145,437
2019.03.26 31,200 550 30,700 31,750 30,700 46,688
2019.03.25 31,050 850 31,750 31,750 30,750 28,402
2019.03.22 31,900 550 32,150 33,000 31,650 57,854
2019.03.21 32,450 400 32,850 33,250 31,950 62,493
2019.03.20 32,850 750 33,650 33,650 32,200 132,853
2019.03.19 33,600 300 34,000 34,800 33,600 179,667
2019.03.18 33,300 850 33,000 33,850 32,900 136,102
2019.03.15 32,450 1,250 31,150 32,850 30,650 168,802
2019.03.14 31,200 400 30,850 31,350 30,150 75,430
2019.03.13 30,800 450 31,250 31,550 29,900 90,105
2019.03.12 31,250 950 32,700 32,700 31,250 103,675
2019.03.11 32,200 450 33,000 33,150 31,250 85,977
2019.03.08 32,650 1,200 31,300 33,150 31,000 183,240
2019.03.07 31,450 200 31,200 32,450 30,600 106,167
2019.03.06 31,250 350 31,650 31,800 30,500 102,591
2019.03.05 31,600 1,000 32,150 32,900 31,550 49,929
2019.03.04 32,600 1,400 32,500 32,800 32,000 79,748
2019.02.28 31,200 2,100 32,850 33,250 31,200 113,553
2019.02.27 33,300 100 33,200 33,500 32,400 93,026
2019.02.26 33,400 0 33,900 33,900 33,100 95,510
2019.02.25 33,400 300 34,000 34,000 32,800 138,199
2019.02.22 33,700 700 33,100 35,000 33,050 266,849
2019.02.21 33,000 700 32,850 34,200 32,350 367,700
2019.02.20 32,300 2,200 30,000 32,900 29,850 516,631
2019.02.19 30,100 650 29,600 30,100 29,000 125,345
2019.02.18 29,450 600 30,350 30,400 29,350 222,564
2019.02.15 30,050 2,800 27,800 30,750 27,700 721,832
2019.02.14 27,250 300 27,250 28,300 27,100 154,696
2019.02.13 26,950 100 27,100 27,450 26,800 55,144
2019.02.12 27,050 350 26,900 27,250 26,750 62,259
2019.02.11 26,700 300 26,500 26,700 25,850 48,760
2019.02.08 26,400 250 26,250 26,400 25,600 97,336
2019.02.07 26,650 1,100 27,800 27,800 26,550 123,908
2019.02.01 27,750 900 26,800 28,150 26,700 144,456
2019.01.31 26,850 150 26,800 27,000 26,450 55,237
2019.01.30 26,700 650 27,050 27,350 26,400 115,598
2019.01.29 26,050 450 26,650 27,000 25,750 84,252
2019.01.28 26,500 50 26,700 26,700 26,200 47,301
2019.01.24 26,350 50 26,650 26,650 25,800 65,152
2019.01.23 26,400 1,200 25,200 27,500 25,000 245,815
2019.01.22 25,200 700 24,550 25,300 24,400 69,909
2019.01.21 24,500 100 24,500 24,750 24,400 40,029
2019.01.18 24,400 350 24,200 24,400 23,950 28,424
2019.01.17 24,050 350 24,550 24,650 24,000 53,505
2019.01.16 24,400 650 25,150 25,150 24,300 57,949
2019.01.15 25,050 200 25,000 25,200 24,850 25,059
2019.01.14 24,850 350 24,500 25,500 24,500 50,511
2019.01.11 24,500 200 24,700 24,750 24,400 26,031
2019.01.10 24,700 150 24,700 24,750 24,200 38,113
2019.01.09 24,550 300 24,350 24,650 24,250 42,451
2019.01.08 24,250 250 24,100 25,150 24,100 68,060
2019.01.07 24,000 250 24,300 24,300 23,850 39,440
2019.01.04 23,750 500 24,000 24,150 22,950 71,042
2019.01.03 24,250 900 25,050 25,450 24,150 55,545
2019.01.02 25,150 1,700 27,200 27,350 25,150 55,597
2018.12.28 26,850 350 26,450 27,150 26,450 49,367
2018.12.27 26,500 1,500 25,500 26,500 25,450 44,697
2018.12.26 25,000 600 25,000 25,400 24,800 33,966
2018.12.24 25,600 0 25,600 25,800 25,350 22,254
2018.12.21 25,600 350 25,700 26,000 25,600 28,659
2018.12.20 25,950 550 26,500 26,800 25,850 29,980
2018.12.19 26,500 100 26,500 26,750 26,300 31,588
2018.12.18 26,600 750 25,450 26,800 25,300 61,949
2018.12.17 25,850 500 26,000 26,150 25,450 30,618
2018.12.13 26,150 250 26,400 26,600 26,050 5,832
2018.12.12 26,400 1,250 25,250 26,600 25,250 74,180
2018.12.11 25,150 250 25,600 25,750 25,150 36,596
2018.12.10 25,400 650 25,450 26,250 25,250 50,164
2018.12.07 26,050 500 25,800 26,300 25,650 41,615
2018.12.06 25,550 1,700 27,300 27,350 25,350 86,650
2018.12.05 27,250 800 27,450 27,550 27,000 56,968
2018.12.04 28,050 400 28,650 28,650 27,900 53,243
2018.12.03 28,450 0 29,000 29,400 28,200 97,980
2018.11.30 28,450 800 27,800 28,850 27,650 91,896
2018.11.29 27,650 1,050 29,100 29,150 27,650 97,522
2018.11.28 28,700 650 28,350 29,350 28,150 154,466
2018.11.27 28,050 450 27,600 28,700 27,250 149,949
2018.11.26 27,600 200 27,800 28,100 27,200 110,377
2018.11.23 27,800 250 28,300 28,700 27,550 161,837
2018.11.22 28,050 1,050 29,900 30,950 28,050 489,558
2018.11.21 29,100 3,850 24,800 30,750 24,650 869,034
2018.11.20 25,250 900 25,350 25,750 25,050 73,332
2018.11.19 26,150 450 26,700 27,400 25,550 123,812
2018.11.16 26,600 400 26,350 28,200 26,200 171,328
2018.11.15 26,200 1,500 25,450 26,550 25,100 132,010
2018.11.14 24,700 350 24,400 24,900 24,150 23,583
2018.11.13 24,350 700 24,500 24,650 23,600 62,264
2018.11.12 25,050 800 26,100 26,350 25,050 39,146
2018.11.09 25,850 250 25,600 26,400 25,400 49,603
2018.11.08 25,600 1,000 25,200 25,750 25,200 58,452
2018.11.07 24,600 1,850 27,250 27,850 24,400 153,887
2018.11.06 26,450 150 26,900 26,900 26,050 25,000
2018.11.05 26,600 200 26,700 26,700 25,750 37,821
2018.11.02 26,800 1,450 26,050 26,900 25,850 57,031
2018.11.01 25,350 800 24,700 26,200 24,700 32,133
2018.10.31 24,550 550 25,200 25,450 24,500 48,193
2018.10.30 25,100 850 22,950 25,850 22,950 51,433
2018.10.29 26,600 0 26,600 26,600 26,600 527
2018.10.26 26,600 700 27,650 27,650 25,600 64,240
2018.10.23 30,350 1,700 32,100 32,100 30,200 42,857
2018.10.22 32,050 950 32,500 33,900 31,850 46,267
2018.10.19 33,000 1,750 30,700 33,450 30,500 47,805
2018.10.18 32,000 350 32,200 32,200 32,000 149
2018.10.17 32,350 550 32,200 33,200 31,850 23,241
2018.10.16 32,050 250 31,700 32,300 31,700 949
2018.10.15 31,800 1,100 32,400 32,600 31,500 25,548
2018.10.12 32,900 1,350 30,700 33,500 30,700 47,544
2018.10.11 31,550 1,050 31,050 32,600 31,050 40,623
2018.10.10 32,600 3,550 35,750 36,600 32,500 78,448
2018.10.08 36,150 550 36,200 36,900 36,000 27,158
2018.10.05 36,700 650 37,000 37,750 36,000 57,711
2018.10.04 37,350 3,750 41,050 41,750 37,250 90,164
2018.10.02 41,100 1,650 42,450 42,850 41,100 25,938
2018.10.01 42,750 400 42,500 43,300 42,450 32,810
2018.09.28 42,350 300 42,100 42,700 41,450 16,532
2018.09.27 42,050 1,300 41,300 42,250 40,550 23,636
2018.09.21 40,750 150 40,400 41,550 40,400 19,507
2018.09.20 40,600 800 41,400 42,000 40,350 27,231
2018.09.19 41,400 850 42,500 42,600 41,200 29,279
2018.09.18 42,250 550 42,750 42,800 42,050 20,773
2018.09.17 42,800 850 44,100 44,100 42,700 17,352
2018.09.14 43,650 300 43,600 43,850 43,250 24,997
2018.09.13 43,350 150 43,950 43,950 42,600 19,026
2018.09.10 43,400 450 43,500 43,500 43,350 496
2018.09.05 44,250 800 43,850 44,900 43,500 70,118
2018.09.03 44,100 200 44,600 44,950 43,900 30,412
2018.08.31 44,300 700 44,550 44,800 43,950 34,531
2018.08.30 45,000 150 46,400 46,800 44,850 46,718
2018.08.29 45,150 50 45,250 46,050 44,650 23,170
2018.08.28 45,200 250 45,550 46,100 45,200 24,896
2018.08.27 45,450 1,050 44,700 45,450 44,250 35,489
2018.08.24 44,400 300 44,150 45,150 43,400 36,204
2018.08.23 44,100 1,600 43,050 45,250 43,050 97,742
2018.08.22 42,500 1,200 44,100 44,100 42,450 67,664
2018.08.21 43,700 500 43,700 43,800 42,900 32,377
2018.08.20 43,200 1,050 44,600 44,900 42,850 39,200
2018.08.14 44,950 500 46,050 46,400 44,700 22,855
2018.08.13 45,450 2,500 47,050 47,900 44,900 50,246
2018.08.06 48,800 850 49,650 50,900 48,800 22,573
2018.08.03 49,650 50 49,650 50,400 49,300 21,644
2018.08.02 49,600 2,700 52,300 52,400 49,400 49,570
2018.08.01 52,300 2,400 49,950 53,200 49,450 75,170
2018.07.31 49,900 1,100 49,400 49,900 47,450 41,527
2018.07.30 48,800 1,300 50,200 50,200 48,250 23,668
2018.07.26 50,000 200 49,500 50,900 48,750 29,371
2018.07.25 50,200 1,900 48,400 50,600 47,450 68,021
2018.07.24 48,300 700 50,000 50,000 47,700 49,137
2018.07.20 51,900 300 52,000 53,600 50,100 42,395
2018.07.19 52,200 2,700 54,600 54,700 51,500 51,398
2018.07.18 54,900 0 54,900 55,500 54,000 37,517
2018.07.17 54,900 2,400 53,500 56,400 53,400 99,177
2018.07.16 52,500 600 53,100 54,300 52,300 25,213
2018.07.13 53,100 1,100 54,400 54,600 53,100 22,341
2018.07.12 54,200 600 53,600 54,300 53,000 22,559
2018.07.11 53,600 1,600 51,300 54,300 50,900 46,699
2018.07.09 51,200 1,400 52,900 53,000 51,200 16,670
2018.07.06 52,600 1,600 50,500 53,500 50,500 37,574
2018.07.05 51,000 1,000 51,500 52,300 49,800 45,623
2018.07.04 52,000 600 51,700 53,300 51,400 33,998
2018.07.03 52,600 1,100 50,800 54,200 49,700 77,602
2018.07.02 51,500 1,800 53,400 54,400 51,500 47,155
2018.06.29 53,300 500 53,800 54,500 50,700 102,046
2018.06.28 53,800 200 54,000 55,600 52,100 143,089
2018.06.25 48,500 2,950 45,700 48,950 45,700 81,975
2018.06.22 45,550 700 44,850 45,700 44,150 45,287
2018.06.21 44,850 400 45,250 46,750 44,300 72,818
2018.06.20 45,250 500 45,300 46,250 44,550 103,536
2018.06.19 45,750 1,050 46,850 47,800 45,750 45,069
2018.06.18 46,800 1,450 47,900 48,500 45,700 66,316
2018.06.15 48,750 550 49,250 50,400 48,550 35,330
2018.06.14 49,300 2,400 51,300 51,500 49,200 65,002
2018.06.12 51,700 600 52,300 52,900 51,500 37,242
2018.06.11 52,300 400 53,300 53,300 51,900 31,804
2018.06.08 52,700 1,200 54,300 54,300 52,600 45,955
2018.06.07 53,900 1,200 54,700 55,600 53,800 33,190
2018.06.05 55,100 100 55,500 55,700 54,000 27,741
2018.06.04 55,000 900 53,800 55,500 53,300 51,616
2018.06.01 54,100 500 53,600 54,600 53,200 33,796
2018.05.31 53,600 700 54,200 54,400 52,500 46,836
2018.05.30 54,300 300 54,600 54,700 52,500 51,187
2018.05.29 54,600 1,600 53,100 55,200 52,200 55,088
2018.05.28 53,000 600 53,700 54,300 52,700 49,335
2018.05.25 53,600 2,000 53,900 55,200 53,400 70,791
2018.05.24 55,600 700 55,400 56,500 55,000 37,086
2018.05.23 54,900 2,600 57,100 57,100 54,700 78,175
2018.05.21 57,500 400 57,900 58,700 57,200 43,823
2018.05.18 57,900 100 57,500 59,200 57,200 56,478
2018.05.17 58,000 600 58,600 59,800 57,000 67,241
2018.05.16 58,600 5,100 52,100 59,200 52,100 176,549
2018.05.14 54,200 1,500 55,800 56,400 54,000 57,132
2018.05.11 55,700 900 56,500 58,100 55,300 72,444
2018.05.10 56,600 1,300 57,400 58,000 56,600 32,087
2018.05.09 57,900 200 57,600 58,500 55,900 29,879
2018.05.08 58,100 300 59,400 59,900 57,600 53,836
2018.05.04 57,800 500 60,000 60,100 57,800 92,950
2018.05.03 57,300 200 57,500 57,700 57,000 37,426
2018.05.02 57,100 2,600 59,000 59,000 57,000 74,957
2018.04.26 60,100 200 60,200 61,200 59,800 40,892
2018.04.25 60,300 500 59,600 61,200 59,200 39,976
2018.04.24 59,800 400 60,000 62,200 59,600 70,067
2018.04.23 59,400 2,300 61,200 61,300 59,300 65,195
2018.04.20 61,700 800 62,600 62,900 61,300 44,819
2018.04.19 62,500 400 63,300 63,300 61,600 58,990
2018.04.18 62,900 600 62,500 64,700 62,100 114,834
2018.04.17 62,300 0 62,800 62,800 61,700 55,690
2018.04.16 62,300 1,200 61,900 62,600 61,100 72,157
2018.04.13 61,100 1,700 59,100 61,400 58,500 87,521
2018.04.12 59,400 1,100 60,900 60,900 59,000 65,182
2018.04.11 60,500 900 62,400 62,400 59,800 84,673
2018.04.10 61,400 0 62,100 62,100 60,100 85,937
2018.04.09 61,400 2,500 59,600 62,100 59,200 121,567
2018.04.06 58,900 1,100 60,000 61,400 58,600 172,478
2018.04.05 60,000 3,300 64,100 64,500 58,800 357,668
2018.04.04 63,300 500 65,300 66,100 63,100 208,196
2018.04.03 63,800 5,800 67,100 68,900 62,900 524,819
2018.04.02 69,600 1,700 71,000 74,800 68,800 386,695
2018.03.30 67,600 1,700 69,300 69,700 67,500 60,698
2018.03.29 69,300 1,700 72,500 72,500 68,500 152,030
2018.03.28 71,000 3,000 67,500 72,400 67,300 249,688
2018.03.27 68,000 2,600 67,000 68,700 65,400 138,673
2018.03.26 65,400 3,400 63,500 65,700 62,500 99,045
2018.03.23 62,000 3,000 62,300 64,500 62,000 77,146
2018.03.22 65,000 300 64,700 67,500 64,100 83,327
2018.03.21 64,700 1,000 66,600 66,600 64,700 70,030
2018.03.20 65,700 1,900 62,800 66,300 62,800 79,599
2018.03.19 63,800 1,600 64,900 65,000 63,400 51,386
2018.03.16 65,400 900 66,300 66,300 64,100 73,414
2018.03.15 66,300 3,500 62,800 66,500 60,700 149,450
2018.03.14 62,800 3,200 66,100 66,100 62,100 158,822
2018.03.13 66,000 900 65,200 67,500 64,800 104,057
2018.03.12 65,100 2,300 64,000 67,900 63,600 192,422
2018.03.09 62,800 5,300 57,900 64,500 57,800 298,933
2018.03.08 57,500 500 57,800 59,100 56,800 48,307
2018.03.07 59,300 600 59,300 59,300 59,300 670
2018.03.06 59,900 900 59,200 61,800 58,800 92,739
2018.03.05 59,000 1,400 57,500 60,300 56,900 79,011
2018.03.02 56,000 700 55,600 56,300 55,600 2,263
2018.02.28 56,700 2,900 59,600 59,700 56,500 80,484
2018.02.27 59,600 900 60,800 61,200 58,600 70,075
2018.02.26 60,500 400 60,800 61,500 59,600 33,244
2018.02.23 60,100 300 59,800 60,500 58,500 47,836
2018.02.22 59,800 1,300 61,100 61,100 59,800 28,899
2018.02.21 61,100 300 60,800 61,600 59,500 58,822
2018.02.20 60,800 2,100 62,900 63,000 60,300 52,190
2018.02.19 62,900 400 63,000 64,400 62,700 61,966
2018.02.14 62,500 1,700 60,800 63,600 60,700 78,818
2018.02.13 60,800 2,900 64,900 64,900 60,700 90,322
2018.02.12 63,700 1,700 62,800 65,200 62,700 111,527
2018.02.09 62,000 2,400 58,300 64,600 58,000 231,533
2018.02.08 59,600 1,900 57,200 60,300 57,200 90,487
2018.02.07 57,700 5,700 64,700 65,000 57,700 134,501
2018.02.06 63,400 500 59,200 63,700 57,200 255,372
2018.02.05 62,900 3,200 64,500 66,200 62,000 165,734
2018.02.02 66,100 1,800 67,700 68,200 65,600 166,272
2018.02.01 67,900 4,500 63,000 68,900 62,400 407,375
2018.01.31 63,400 2,400 60,000 63,800 59,900 150,935
2018.01.30 61,000 1,700 62,600 62,900 60,600 70,619
2018.01.29 62,700 100 64,700 64,700 62,000 129,076
2018.01.26 62,600 2,500 60,100 63,000 60,100 142,602
2018.01.25 60,100 500 61,000 61,100 59,700 86,567
2018.01.24 60,600 300 59,900 61,000 58,600 143,911
2018.01.23 60,300 3,100 62,900 63,300 59,400 207,900
2018.01.22 63,400 400 63,500 65,000 62,300 175,955
2018.01.19 63,000 3,800 59,200 64,500 58,500 315,547
2018.01.18 59,200 1,100 61,200 61,200 58,700 231,032
2018.01.17 60,300 7,600 52,800 61,400 52,400 702,164
2018.01.16 52,700 500 51,700 53,400 51,700 91,798
2018.01.15 52,200 600 53,000 53,800 49,100 77,862
2018.01.12 51,600 800 52,700 52,700 51,000 61,723
2018.01.11 52,400 600 52,700 53,200 51,400 140,291
2018.01.10 51,800 3,250 49,050 52,100 48,850 201,465
2018.01.09 48,550 450 49,150 49,400 48,200 44,804
2018.01.08 49,000 50 49,100 49,650 48,000 43,121
2018.01.05 48,950 1,350 48,200 48,950 47,600 45,166
2018.01.04 47,600 1,500 49,500 49,500 47,400 48,593
2018.01.03 49,100 100 48,900 49,200 47,750 49,276
2018.01.02 49,000 3,600 46,650 49,100 46,350 64,348
2017.12.28 45,400 650 45,200 46,600 44,500 50,333
2017.12.27 44,750 1,400 45,500 46,650 43,550 56,713
2017.12.26 46,150 850 47,250 48,450 46,050 31,777
2017.12.22 47,000 2,000 44,800 47,200 43,800 102,441
2017.12.21 45,000 1,500 45,500 47,400 44,850 57,314
2017.12.20 46,500 600 47,100 47,500 45,100 52,738
2017.12.19 47,100 2,150 49,250 49,750 46,800 67,766
2017.12.18 49,250 550 50,200 50,800 49,000 51,589
2017.12.15 48,700 2,400 51,700 51,700 48,700 86,326
2017.12.14 51,100 100 51,000 51,400 50,100 53,928
2017.12.13 51,000 800 49,650 51,500 49,600 70,447
2017.12.12 50,200 2,400 52,600 52,800 50,200 105,495
2017.12.11 52,600 100 54,000 54,100 51,600 104,719
2017.12.08 52,700 1,600 51,500 53,000 51,200 124,925
2017.12.07 51,100 900 50,900 52,100 50,100 99,571
2017.12.06 50,200 600 51,700 51,700 49,200 74,270
2017.12.05 50,800 500 51,600 52,700 50,600 54,837
2017.12.04 51,300 1,600 50,900 51,900 49,350 126,192
2017.12.01 49,700 1,200 49,700 50,200 48,600 93,894
2017.11.30 49,000 2,500 50,000 50,600 48,350 94,581
2017.11.29 51,500 0 52,500 53,200 48,500 198,509
2017.11.28 51,500 2,250 50,000 53,800 49,600 359,969
2017.11.27 49,250 1,050 48,950 50,200 48,200 123,820
2017.11.24 48,200 1,100 48,550 48,950 47,700 71,232
2017.11.23 49,300 2,350 47,500 50,800 47,500 251,449
2017.11.22 46,950 1,050 48,150 48,350 46,300 74,522
2017.11.21 48,000 300 49,000 49,500 46,600 136,256
2017.11.20 48,300 4,300 44,500 48,600 44,250 238,586
2017.11.17 44,000 600 44,600 44,600 43,800 45,425
2017.11.16 44,600 1,400 43,050 45,000 42,450 125,501
2017.11.15 43,200 2,400 45,100 45,150 42,750 167,748
2017.11.13 47,000 1,350 46,700 50,000 46,550 172,936
2017.11.10 45,650 1,500 47,300 47,350 45,100 78,730
2017.11.07 47,600 200 48,150 48,150 45,700 139,236
2017.11.06 47,400 3,750 44,450 47,500 44,150 211,593
2017.11.03 43,650 1,350 42,000 44,000 41,600 89,725
2017.11.02 42,300 2,300 43,850 44,000 42,200 218,252
2017.11.01 44,600 50 45,800 46,500 43,900 240,655
2017.10.31 44,550 2,050 43,800 45,700 41,300 422,841
2017.10.26 36,800 5,200 31,900 39,500 31,800 604,152
2017.10.25 31,600 1,100 30,750 32,850 30,750 89,112
2017.10.24 30,500 500 30,100 30,750 29,700 40,657
2017.10.23 30,000 850 29,450 30,600 29,300 43,105
2017.10.20 29,150 150 29,300 30,700 29,150 70,826
2017.10.19 29,000 1,050 30,050 30,250 29,000 53,400
2017.10.16 33,150 4,200 29,450 33,400 28,550 204,655
2017.10.13 28,950 700 28,300 29,550 27,600 44,903
2017.10.12 28,250 600 27,500 28,400 27,350 20,706
2017.10.11 27,650 0 27,700 27,700 27,100 24,653
2017.10.10 27,650 1,100 28,850 28,950 27,350 43,950
2017.09.29 28,750 1,700 27,050 29,400 27,050 95,208
2017.09.26 26,000 1,400 24,150 26,200 24,150 61,839
2017.09.25 24,600 1,500 25,900 26,500 24,550 63,728
2017.09.22 26,100 1,100 27,500 27,750 26,100 44,351
2017.09.21 27,200 0 27,000 28,200 26,650 51,043
2017.09.20 27,200 400 27,400 27,850 27,150 37,498
2017.09.19 27,600 50 27,350 27,650 26,800 55,063
2017.09.18 27,550 1,050 28,400 28,450 27,350 49,936
2017.09.14 28,950 650 28,400 29,300 28,150 32,173
2017.09.12 29,300 650 28,950 29,350 28,700 30,030
2017.09.11 28,650 1,300 29,650 29,800 28,500 85,166
2017.09.08 29,950 1,250 31,200 31,300 29,900 56,867
2017.09.07 31,200 550 31,500 31,750 30,650 47,914
2017.09.06 31,750 400 32,000 32,400 31,650 23,852
2017.09.05 32,150 1,050 33,200 33,350 32,150 40,195
2017.09.04 33,200 850 33,050 33,700 33,050 28,953
2017.09.01 34,050 800 35,000 35,150 33,750 87,719
2017.08.29 35,950 1,250 37,250 37,250 35,750 65,167
2017.08.28 37,200 650 37,650 38,150 36,750 34,618
2017.08.25 37,850 200 38,300 38,300 37,050 11,132
2017.08.24 38,050 1,100 37,000 38,500 37,000 20,354
2017.08.23 36,950 500 36,300 37,050 36,300 12,256
2017.08.18 36,350 100 36,100 36,750 35,650 18,672
2017.08.17 36,250 50 36,200 36,600 36,200 23,747
2017.08.16 36,200 1,800 37,000 37,350 35,950 44,874
2017.08.11 37,250 200 37,100 37,850 36,850 17,109
2017.08.10 37,450 100 37,200 38,200 37,150 13,798
2017.08.09 37,550 350 38,150 38,150 37,450 8,374
2017.08.08 37,900 50 38,050 38,200 37,750 3,253
2017.08.07 37,950 550 38,200 38,350 37,300 10,610
2017.08.04 37,400 900 37,800 38,300 37,400 21,558
2017.08.03 38,300 400 38,900 39,100 38,250 12,736
2017.07.31 39,000 700 39,300 39,700 38,250 22,947
2017.07.28 39,700 500 40,150 40,150 39,250 12,677
2017.07.27 40,200 50 40,200 40,300 39,650 8,778
2017.07.26 40,150 350 39,950 40,600 39,900 21,440
2017.07.25 39,800 100 39,700 40,100 39,700 16,088
2017.07.24 39,900 250 39,800 40,050 38,800 18,588
2017.07.19 39,700 100 39,850 39,850 39,300 8,535
2017.07.18 39,600 1,100 38,500 39,750 38,400 33,197
2017.07.17 38,500 100 38,600 39,200 38,000 39,557
2017.07.14 38,600 1,000 39,600 39,650 37,900 44,368
2017.07.13 39,600 100 40,100 40,100 39,200 18,167
2017.07.12 39,700 0 39,200 40,500 39,150 19,885
2017.07.07 41,550 800 42,350 42,350 41,350 16,909
2017.07.06 42,350 200 42,250 42,650 41,500 18,832
2017.07.05 42,150 1,050 43,350 43,750 42,000 26,482
2017.07.04 43,200 1,150 44,250 44,300 43,200 12,420
2017.07.03 44,350 50 44,650 44,800 44,100 7,033
2017.06.30 44,400 400 43,900 44,750 43,800 9,789
2017.06.29 44,000 1,100 45,000 45,000 43,500 16,434
2017.06.27 44,800 900 44,000 45,350 43,950 25,434
2017.06.26 43,900 800 44,700 44,700 43,300 19,441
2017.06.23 44,700 700 44,000 45,450 44,000 26,537
2017.06.22 44,000 150 44,300 44,500 43,700 9,904
2017.06.21 44,150 200 43,700 44,350 43,700 861
2017.06.20 43,950 0 44,200 44,400 43,650 27,760
2017.06.16 43,000 300 43,400 43,400 42,400 18,490
2017.06.15 43,300 150 43,150 44,250 42,750 26,227
2017.06.14 43,150 1,600 45,150 45,150 42,700 57,289
2017.06.13 44,750 1,400 46,150 46,900 44,550 52,098
2017.06.12 46,150 1,300 47,450 47,550 46,000 24,116
2017.06.07 46,700 600 47,300 47,300 46,300 21,510
2017.06.05 47,300 800 48,100 48,200 47,300 21,998
2017.06.02 48,100 1,050 47,450 48,100 47,000 21,921
2017.06.01 47,050 600 47,600 48,050 47,000 23,466
2017.05.31 47,650 100 47,700 48,150 47,000 30,482
2017.05.30 47,750 0 48,000 48,650 47,700 18,248
2017.05.29 47,750 1,250 49,000 49,050 47,700 33,762
2017.05.26 49,000 350 48,450 49,300 48,250 26,225
2017.05.23 50,300 600 50,500 51,300 49,900 33,505
2017.05.22 50,900 600 51,800 52,400 50,300 44,605
2017.05.19 51,500 200 51,800 52,500 50,900 48,268
2017.05.18 51,300 400 51,700 52,100 50,700 74,033
2017.05.17 51,700 3,300 48,600 51,900 48,600 98,029
2017.05.16 48,400 900 49,000 49,500 48,100 20,665
2017.05.11 49,900 1,650 48,250 49,900 47,900 37,244
2017.05.10 48,250 950 50,000 51,000 47,600 60,817
2017.05.08 49,200 1,100 48,200 49,600 48,200 37,718
2017.05.04 48,100 3,200 44,950 48,350 44,950 50,139
2017.05.02 44,900 600 45,550 45,550 44,600 23,150
2017.04.28 45,500 400 45,900 46,050 45,250 14,123
2017.04.26 46,250 0 46,250 46,400 45,600 5,642
2017.04.25 46,250 900 46,950 47,300 46,100 24,545
2017.04.24 47,150 2,200 49,150 49,800 46,450 51,730
2017.04.21 49,350 400 49,400 50,000 48,750 30,013
2017.04.20 48,950 250 49,350 49,800 48,700 34,017
2017.04.19 48,700 0 47,900 50,000 47,900 85,437
2017.04.18 48,700 2,400 46,200 48,900 45,250 82,083
2017.04.17 46,300 2,750 43,850 46,450 43,850 98,874
2017.04.13 42,100 600 41,500 42,300 41,500 12,637
2017.04.12 41,500 100 41,500 41,650 41,200 10,727
2017.04.11 41,600 300 42,200 42,250 41,150 17,394
2017.04.10 41,900 1,900 43,300 43,300 41,550 23,852
2017.04.07 43,800 150 43,950 43,950 43,500 14,358
2017.04.04 43,500 50 43,500 43,800 43,200 28,266
2017.04.03 43,550 1,450 42,250 43,750 41,600 39,232
2017.03.31 42,100 900 41,200 42,600 41,200 18,998
2017.03.30 41,200 50 41,050 41,400 41,000 7,021
2017.03.28 41,500 50 41,350 41,700 40,750 16,043
2017.03.27 41,450 50 43,000 43,000 40,750 19,030
2017.03.24 40,300 400 40,000 40,350 40,000 435
2017.03.23 39,900 1,050 40,800 41,050 39,750 35,643
2017.03.22 40,950 200 40,700 41,400 40,700 16,764
2017.03.21 41,150 50 41,000 41,500 41,000 11,838
2017.03.20 41,100 950 41,900 41,950 40,900 19,010
2017.03.17 42,050 250 41,800 42,600 41,800 11,768
2017.03.16 41,800 450 41,600 42,500 41,600 15,387
2017.03.15 41,350 950 42,300 42,400 41,100 22,102
2017.03.14 42,300 1,600 43,950 44,250 42,150 46,326
2017.03.13 43,900 1,550 42,500 44,450 42,400 52,096
2017.03.10 42,350 100 43,000 43,300 41,200 51,849
2017.03.09 42,450 1,250 41,350 43,000 41,350 47,226
2017.03.08 41,200 600 42,250 42,250 40,850 38,559
2017.03.07 41,800 350 41,250 42,700 41,250 34,412
2017.03.06 41,450 1,150 42,200 42,250 40,500 64,439
2017.03.03 42,600 3,250 45,500 45,500 42,450 96,797
2017.03.02 45,850 1,550 46,900 47,400 45,400 54,880
2017.02.28 47,400 400 47,450 48,450 47,000 32,493
2017.02.27 47,800 150 47,950 48,400 46,850 38,183
2017.02.24 47,950 850 48,300 49,850 47,950 74,461
2017.02.23 48,800 250 49,100 49,550 48,200 63,773
2017.02.22 49,050 1,650 50,700 51,200 49,000 125,317
2017.02.21 50,700 1,900 52,800 53,300 50,600 126,917
2017.02.20 52,600 4,950 47,900 54,100 46,850 367,479
2017.02.17 47,650 4,800 47,100 50,300 46,300 418,048
2017.02.16 42,850 850 42,000 43,000 41,550 39,655
2017.02.15 42,000 250 41,750 43,000 41,700 45,293
2017.02.14 41,750 2,400 39,400 41,850 39,350 74,858
2017.02.13 39,350 1,450 38,050 39,750 37,900 37,819
2017.02.10 37,900 500 37,700 38,050 37,200 15,823
2017.02.09 37,400 0 37,400 37,550 36,850 11,540
2017.02.08 37,400 800 38,050 38,350 37,000 19,928
2017.02.07 38,200 450 37,400 38,350 37,400 16,503
2017.02.06 37,750 50 37,400 38,050 36,800 21,445
2017.02.03 37,700 1,050 38,100 38,950 37,550 24,184
2017.02.02 38,750 250 38,950 39,500 38,250 29,217
2017.02.01 38,150 300 38,050 38,150 38,050 341
2017.01.31 37,850 850 37,400 38,650 36,850 27,037
2017.01.26 37,000 650 37,300 37,700 36,800 35,370
2017.01.25 37,650 1,400 39,050 39,650 37,400 51,112
2017.01.24 39,050 250 39,000 39,350 38,950 18,674
2017.01.23 39,300 450 39,650 40,000 39,150 13,258
2017.01.20 39,750 250 40,000 40,350 39,550 20,632
2017.01.19 40,000 50 40,400 40,550 39,800 14,795
2017.01.18 39,950 50 39,350 40,300 39,350 6,115
2017.01.17 39,900 550 40,150 40,500 39,700 10,765
2017.01.13 40,200 650 39,500 40,800 39,500 19,373
2017.01.12 39,550 500 39,700 39,850 39,050 26,072
2017.01.11 39,050 700 39,500 39,600 38,900 24,563
2017.01.10 39,750 750 40,200 40,500 39,750 17,113
2017.01.09 40,500 1,250 41,500 41,500 40,200 21,588
2017.01.06 41,750 600 41,600 41,850 40,550 12,857
2017.01.05 41,150 1,500 39,800 41,300 39,650 30,188
2017.01.04 39,650 300 40,450 40,450 39,500 18,637
2017.01.03 39,950 400 39,550 40,150 39,550 23,499
2016.12.29 43,000 650 42,400 43,450 42,400 19,958
2016.12.28 42,350 350 42,300 42,950 42,300 14,005
2016.12.27 42,700 300 43,300 43,300 42,400 17,974
2016.12.26 43,000 450 42,600 43,250 42,550 10,975
2016.12.23 42,550 250 42,450 42,850 42,050 13,223
2016.12.22 42,300 200 42,400 42,700 42,000 11,148
2016.12.21 42,500 250 43,000 43,000 42,050 11,499
2016.12.20 42,750 350 42,850 43,250 42,500 12,237
2016.12.19 43,100 150 42,550 43,700 42,550 16,977
2016.12.16 42,950 800 43,700 43,700 42,850 21,023
2016.12.15 43,750 250 43,350 43,750 42,650 25,285
2016.12.14 43,500 450 43,400 44,650 42,900 29,972
2016.12.13 43,050 50 42,750 43,500 42,450 23,478
2016.12.12 43,100 400 44,450 44,450 42,950 18,019
2016.12.09 43,500 1,300 42,200 44,100 41,500 31,357
2016.12.08 42,200 100 42,000 42,850 41,800 18,646
2016.12.07 42,100 850 42,850 42,850 41,800 12,760
2016.12.06 42,950 250 42,600 43,500 42,600 31,237
2016.12.05 42,700 0 42,500 43,450 41,700 32,689
2016.12.02 42,700 100 42,750 43,600 42,250 36,487
2016.12.01 42,800 350 43,200 43,500 41,700 38,101
2016.11.30 43,150 1,250 41,650 43,150 41,650 36,239
2016.11.29 41,900 1,350 40,350 42,300 40,350 41,875
2016.11.28 40,550 800 39,800 41,000 39,800 34,250
2016.11.25 39,750 900 38,750 40,500 38,750 50,419
2016.11.24 38,850 2,400 41,000 41,400 38,800 68,263
2016.11.23 41,250 2,350 43,400 43,700 40,500 71,554
2016.11.21 44,400 1,600 45,300 45,500 44,000 40,434
2016.11.18 46,000 700 45,300 47,300 45,300 53,249
2016.11.17 45,300 0 45,600 45,800 44,900 25,792
2016.11.16 45,300 550 45,000 45,450 44,900 18,231
2016.11.15 44,750 1,250 45,950 46,000 44,750 51,153
2016.11.14 46,000 1,250 47,200 47,200 45,300 37,569
2016.11.11 47,250 350 47,250 48,050 47,000 23,329
2016.11.10 47,600 1,950 46,550 49,000 46,500 56,819
2016.11.09 45,650 2,450 47,950 48,100 43,800 114,934
2016.11.08 48,100 3,300 46,700 53,500 46,700 338,239
2016.11.07 44,800 600 45,600 46,300 44,650 21,135
2016.11.04 45,400 450 45,400 46,050 45,300 12,522
2016.11.03 45,850 950 43,800 46,650 43,800 63,278
2016.11.02 44,900 2,800 46,900 47,300 44,800 32,578
2016.11.01 47,700 1,450 46,000 48,200 45,250 35,916
2016.10.31 46,250 1,550 48,100 48,100 46,100 19,024
2016.10.28 47,800 500 48,750 48,750 47,100 15,426
2016.10.27 48,300 2,600 46,000 49,200 46,000 57,218
2016.10.26 45,700 1,300 45,000 47,400 45,000 64,175
2016.10.25 47,000 3,700 50,600 50,600 46,000 139,565
2016.10.24 50,700 1,100 51,100 51,200 50,000 18,055
2016.10.21 51,800 1,600 50,500 51,800 49,000 42,988
2016.10.20 50,200 450 50,000 50,200 49,700 16,004
2016.10.19 49,750 0 49,800 50,500 49,700 23,085
2016.10.18 49,750 650 50,800 51,100 49,700 28,446
2016.10.17 50,400 2,500 52,800 52,800 50,200 52,003
2016.10.14 52,900 0 52,900 53,400 52,400 21,067
2016.10.13 52,900 300 53,500 53,800 52,800 22,912
2016.10.12 53,200 0 53,000 54,200 52,700 19,614
2016.10.10 54,200 2,200 51,600 54,400 51,600 47,007
2016.10.07 52,000 2,500 54,500 55,300 52,000 78,431
2016.10.06 54,500 600 55,900 56,100 53,700 80,644
2016.10.05 55,100 3,500 51,400 55,200 51,400 159,023
2016.10.04 51,600 1,300 50,500 51,900 50,100 34,917
2016.09.30 50,300 700 51,100 51,100 49,850 42,095
2016.09.29 51,000 600 51,900 51,900 50,900 37,971
2016.09.28 51,600 500 51,300 51,900 51,200 21,981
2016.09.27 51,100 600 51,000 51,800 50,800 40,485
2016.09.26 51,700 300 52,200 52,400 51,500 26,931
2016.09.23 52,000 800 51,200 52,100 51,000 28,346
2016.09.22 51,200 200 51,800 52,600 51,200 34,037
2016.09.21 51,000 400 51,500 52,000 50,900 21,834
2016.09.20 51,400 1,300 50,000 52,600 50,000 54,605
2016.09.19 50,100 500 51,000 51,000 49,700 38,679
2016.09.13 50,600 1,500 49,600 50,700 49,200 60,150
2016.09.12 49,100 2,000 50,000 50,300 49,100 79,261
2016.09.09 51,100 1,000 52,300 52,300 50,900 34,583
2016.09.07 52,000 1,400 53,300 53,500 51,700 52,729
2016.09.06 53,400 700 54,000 54,400 53,000 39,857
2016.09.02 55,300 500 54,900 56,200 54,500 99,530
2016.09.01 54,800 3,000 52,000 54,800 51,600 79,445
2016.08.31 51,800 1,300 53,000 53,300 50,500 101,676
2016.08.30 53,100 100 53,100 53,700 53,000 47,903
2016.08.29 53,000 1,500 54,700 55,400 52,800 73,706
2016.08.26 54,500 500 54,000 55,000 54,000 38,473
2016.08.25 54,000 1,000 54,800 55,000 53,900 63,533
2016.08.24 55,000 700 54,900 57,100 54,700 131,314
2016.08.23 54,700 400 54,200 55,300 54,100 34,845
2016.08.22 54,300 100 53,800 54,800 53,100 88,814
2016.08.19 54,500 200 54,600 54,900 54,400 2,009
2016.08.18 54,300 600 54,900 55,700 53,400 148,141
2016.08.17 54,900 3,300 57,900 58,000 54,400 209,887
2016.08.16 58,200 0 58,200 58,700 57,700 124,200
2016.08.12 58,200 1,000 57,400 58,300 56,900 182,683
2016.08.11 57,200 2,500 59,900 59,900 56,800 271,018
2016.08.10 59,700 100 59,900 60,400 58,600 210,653
2016.08.09 59,800 5,500 65,700 65,900 59,100 446,714
2016.08.08 65,300 1,800 63,400 66,000 62,600 107,757
2016.08.05 63,500 5,600 68,900 69,000 62,900 170,179
2016.08.04 69,100 0 68,700 69,700 68,500 52,062
2016.08.03 69,100 0 69,800 69,800 68,000 28,734
2016.08.02 69,100 700 69,700 70,300 68,700 72,044
2016.08.01 69,800 4,200 74,000 74,000 68,100 181,741
2016.07.29 74,000 300 74,000 74,500 72,700 43,705
2016.07.28 74,300 400 74,100 74,900 73,700 26,475
2016.07.27 74,700 1,500 76,200 76,600 73,500 101,510
2016.07.26 76,200 300 75,700 76,800 75,200 31,055
2016.07.25 76,500 300 77,200 77,200 75,100 54,455
2016.07.22 76,800 600 76,200 76,800 74,700 68,353
2016.07.21 76,200 3,900 72,700 76,300 72,400 146,151
2016.07.20 72,300 1,900 74,800 75,000 70,900 238,277
2016.07.19 74,200 400 74,800 76,000 73,900 87,694
2016.07.18 74,600 500 75,100 75,400 74,300 55,130
2016.07.15 75,100 0 75,300 76,400 74,700 77,592
2016.07.14 75,100 700 74,500 76,400 74,300 91,354
2016.07.13 74,400 400 74,900 75,800 73,800 70,991
2016.07.12 74,000 900 75,400 76,500 73,500 108,872
2016.07.11 74,900 2,800 76,400 77,700 74,100 165,089
2016.07.08 77,700 5,100 81,700 82,100 76,600 199,307
2016.07.06 82,300 1,100 83,800 84,200 80,900 44,540
2016.07.05 83,400 2,100 82,300 84,400 82,300 102,844
2016.07.04 81,300 1,800 84,100 84,200 81,100 63,663
2016.07.01 83,100 200 84,100 85,000 82,000 72,964
2016.06.30 83,300 4,100 80,100 84,200 79,400 275,730
2016.06.29 79,200 5,700 74,500 79,500 74,300 238,269
2016.06.28 73,500 2,400 74,300 75,600 73,200 130,479
2016.06.27 75,900 2,000 73,100 79,000 72,100 60,296
2016.06.24 73,900 3,300 77,300 78,300 72,600 56,927
2016.06.23 77,200 2,200 79,500 79,500 76,000 37,502
2016.06.22 79,400 1,100 80,400 80,800 79,100 41,828
2016.06.21 80,500 1,000 81,300 81,900 80,300 24,910
2016.06.20 81,500 100 81,500 82,500 81,300 19,960
2016.06.17 81,400 1,000 82,400 83,100 80,700 125,892
2016.06.16 82,400 3,300 85,000 85,700 81,200 70,662
2016.06.15 85,700 200 84,900 86,900 84,200 24,939
2016.06.14 85,900 1,600 87,500 87,500 83,300 48,385
2016.06.13 87,500 1,500 87,900 88,100 86,000 23,909
2016.06.10 89,000 800 87,900 89,400 87,300 29,530
2016.06.09 88,200 200 88,300 89,500 87,700 31,526
2016.06.08 88,400 200 88,600 88,900 87,000 37,286
2016.06.07 88,200 1,600 89,800 89,800 88,100 33,333
2016.06.03 89,800 900 90,300 91,100 89,400 28,120
2016.06.02 90,700 1,500 90,200 91,400 87,500 48,518
2016.06.01 89,200 800 90,000 90,000 87,500 38,986
2016.05.31 90,000 3,700 87,800 90,000 87,200 100,249
2016.05.30 86,300 1,300 88,000 88,500 84,400 41,763
2016.05.27 87,600 4,500 83,600 88,700 83,200 47,639
2016.05.26 83,100 2,500 85,600 85,600 83,000 43,979
2016.05.25 85,600 100 86,300 86,900 84,800 36,123
2016.05.24 85,700 2,100 86,600 87,600 84,400 43,423
2016.05.23 87,800 200 87,800 88,500 87,500 25,727
2016.05.20 88,000 300 88,100 89,400 87,700 24,516
2016.05.19 87,700 3,200 90,000 90,800 87,400 56,686
2016.05.18 90,900 4,500 94,600 95,900 90,800 59,696
2016.05.17 95,400 3,400 96,500 96,800 93,500 93,369
2016.05.16 98,800 700 99,200 99,500 96,000 33,409
2016.05.13 99,500 4,700 94,800 103,500 94,800 94,095
2016.05.12 94,800 900 93,900 95,100 92,600 26,260
2016.05.11 93,900 2,700 90,600 95,400 90,200 40,580
2016.05.10 91,200 400 90,800 91,500 81,800 59,575
2016.05.09 90,800 1,400 92,700 92,700 89,500 25,042
2016.05.04 92,200 1,000 93,400 93,400 90,500 19,864
2016.05.03 93,200 2,200 90,500 94,300 90,500 26,226
2016.05.02 91,000 1,100 89,900 91,500 89,500 19,497
2016.04.29 89,900 1,100 90,200 90,700 89,100 15,584
2016.04.28 91,000 200 90,500 93,300 89,400 25,017
2016.04.27 91,200 3,200 94,400 94,400 90,700 22,659
2016.04.26 94,400 100 99,500 99,500 90,500 71,207
2016.04.25 189,000 4,500 184,500 193,000 184,500 74,513
2016.04.22 184,500 3,000 181,500 186,000 181,500 61,584
2016.04.21 181,500 500 182,500 183,500 176,500 32,522
2016.04.20 181,000 9,000 172,500 184,500 172,500 79,590
2016.04.19 172,000 500 172,500 173,000 170,500 16,254
2016.04.18 172,500 2,000 170,500 172,500 169,500 15,597
2016.04.15 170,500 2,500 173,000 173,500 168,000 20,520
2016.04.14 173,000 1,000 174,000 174,500 170,500 22,498
2016.04.12 172,000 4,000 178,000 179,000 171,000 76,659
2016.04.11 168,000 3,500 170,000 171,000 168,000 11,775
2016.04.08 171,500 1,500 170,000 172,000 167,000 14,764
2016.04.07 170,000 1,000 168,500 170,000 163,000 20,518
2016.04.06 169,000 0 168,000 170,000 166,500 12,356
2016.04.05 169,000 1,000 171,000 172,000 168,500 8,514
2016.04.04 170,000 1,000 168,500 170,500 168,000 11,688
2016.04.01 169,000 1,500 169,000 171,500 168,000 13,095
2016.03.31 170,500 2,500 173,000 173,000 169,000 8,965
2016.03.30 173,000 2,500 171,000 173,000 169,500 31,451
2016.03.29 170,500 1,500 170,000 170,500 167,000 17,812
2016.03.28 169,000 1,500 168,500 170,000 166,500 13,552
2016.03.25 167,500 1,000 166,500 168,500 165,000 9,523
2016.03.24 166,500 2,000 168,500 168,500 165,500 10,253
2016.03.23 168,500 1,500 171,000 171,000 165,500 8,376
2016.03.22 170,000 6,000 165,000 171,500 164,000 17,140
2016.03.21 164,000 1,000 165,000 167,500 164,000 9,701
2016.03.18 165,000 2,000 166,500 167,000 163,000 12,893
2016.03.17 167,000 5,000 172,500 172,500 166,000 16,881
2016.03.16 172,000 1,000 172,500 172,500 169,000 16,280
2016.03.15 171,000 500 171,500 171,500 168,000 17,712
2016.03.14 171,500 1,500 176,000 176,000 168,500 22,393
2016.03.11 173,000 7,000 167,000 173,500 166,500 56,935
2016.03.10 166,000 4,000 164,500 166,500 162,500 25,731
2016.03.09 162,000 5,000 158,500 163,000 157,500 21,114
2016.03.08 157,000 0 158,500 158,500 154,000 15,816
2016.03.07 157,000 5,000 152,500 158,500 151,000 25,061
2016.03.04 152,000 1,000 152,500 153,000 150,500 11,497
2016.03.03 151,000 2,000 149,500 155,500 146,000 31,197
2016.03.02 149,000 3,500 153,500 154,500 148,500 27,240
2016.02.29 152,500 2,500 152,000 153,000 148,000 22,253
2016.02.26 150,000 4,500 154,500 157,000 149,000 23,049
2016.02.25 154,500 1,500 153,000 158,500 151,500 25,475
2016.02.24 153,000 0 153,000 156,500 148,500 21,536
2016.02.23 153,000 5,500 160,500 161,000 152,000 21,994
2016.02.22 158,500 2,500 154,500 160,000 153,000 15,329
2016.02.19 156,000 3,000 158,500 159,000 156,000 12,075
2016.02.18 159,000 3,000 162,000 164,000 157,000 19,208
2016.02.17 162,000 5,500 169,000 169,500 154,000 58,595
2016.02.16 167,500 4,500 163,000 172,000 163,000 36,147
2016.02.15 163,000 0 161,500 163,000 157,000 10,470
2016.02.12 163,000 4,000 165,000 166,500 149,000 59,800
2016.02.11 167,000 4,000 166,000 168,500 165,000 27,093
2016.02.05 171,000 0 171,000 172,000 168,500 9,380
2016.02.04 171,000 500 172,500 173,000 168,500 24,628
2016.02.03 173,500 500 174,000 176,500 172,500 3,649
2016.02.02 174,000 4,500 179,500 179,500 172,500 18,122
2016.02.01 178,500 500 180,000 180,500 176,500 19,565
2016.01.29 178,000 5,000 174,500 180,500 170,500 26,892
2016.01.28 173,000 3,000 175,000 176,000 169,000 24,590
2016.01.27 176,000 4,000 181,500 184,000 172,000 41,294
2016.01.26 180,000 1,500 176,000 184,000 176,000 52,521
2016.01.25 178,500 2,000 180,000 180,000 174,500 34,690
2016.01.22 176,500 10,000 167,000 177,000 167,000 73,911
2016.01.21 166,500 1,500 168,500 171,500 165,500 33,983
2016.01.20 168,000 2,500 173,000 173,000 159,500 37,966
2016.01.19 170,500 11,000 163,000 170,500 161,500 50,667
2016.01.18 158,000 4,000 158,500 159,500 155,500 8,660
2016.01.15 162,000 7,500 170,500 173,000 161,000 49,611
2016.01.14 169,500 500 165,500 170,500 161,500 48,722
2016.01.13 170,000 500 169,500 172,500 167,500 22,956
2016.01.12 169,500 500 171,000 176,500 165,000 53,364
2016.01.11 170,000 11,000 183,000 183,500 167,500 67,909
2016.01.08 181,000 500 178,500 184,500 176,000 69,951
2016.01.07 181,500 13,500 167,500 189,000 166,000 189,113
2016.01.06 168,000 500 170,000 174,000 163,500 96,250
2016.01.05 168,500 10,000 156,500 169,000 156,000 91,761
2016.01.04 158,500 5,500 156,000 163,000 152,500 118,794
2015.12.30 153,000 5,500 150,500 158,000 147,000 143,097
2015.12.29 147,500 4,500 155,000 158,000 142,000 147,093
2015.12.28 152,000 20,000 172,000 174,500 150,000 474,048