종목시세
종목명/종목코드  
대한유화 (006650) 2021-07-27 오후 3:31:17 기준(창출) 새로고침
274,500
전일대비 8,500 -3.00%
전일 271,000 고가 287,000 (상한가 158,500) 거래량 153,326
시가 286,000 저가 274,500 (하한가 85,500)
주요시세 호가
현재가 274,500 매도호가 0
전일대비 8,500 매수호가 0
등락율 1.29(%) 전일가 271,000
액면가 5,000 시가 286,000
상한가 367,500 고가 287,000
하한가 198,500 저가 274,500
거래량 153,326 상장주식수 6,500,000
시가총액/억 17,842 외국인현재 843,884
PER 10.59 배 EPS 7,442 원
PBR 0.65 배 BPS 120,516 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2021.07.27 274,500 8,500 286,000 287,000 274,500 153,326
2021.07.15 252,500 500 253,500 258,500 252,500 125,752
2021.07.09 225,500 3,000 227,000 228,000 218,500 99,503
2021.06.30 238,000 2,500 241,500 242,000 237,500 42,228
2021.06.23 235,500 11,500 246,000 246,000 235,500 131,564
2021.06.22 247,000 4,000 246,000 248,000 240,500 74,293
2021.06.15 253,500 3,500 250,500 255,500 250,000 29,486
2021.06.14 250,000 1,500 255,500 256,500 250,000 49,436
2021.06.10 245,000 0 244,500 247,000 242,000 48,190
2021.06.07 256,000 5,000 263,000 263,000 255,500 55,726
2021.06.03 261,000 1,000 260,000 262,500 259,000 64,453
2021.06.02 260,000 8,500 268,500 271,000 259,000 94,438
2021.06.01 268,500 2,000 266,500 270,500 265,500 31,426
2021.05.28 270,500 3,500 267,500 273,000 267,500 31,357
2021.05.27 267,000 5,000 272,000 274,000 266,500 42,017
2021.05.26 272,000 3,000 269,500 272,500 269,000 22,191
2021.05.25 269,000 1,500 271,000 273,000 268,500 35,348
2021.05.21 271,000 6,000 279,500 280,000 269,500 42,115
2021.05.20 277,000 2,000 271,500 280,000 269,000 35,579
2021.05.18 275,000 10,000 266,500 277,000 266,500 51,455
2021.05.17 265,000 7,000 272,000 275,000 265,000 43,478
2021.05.14 272,000 4,500 270,500 276,000 268,500 46,154
2021.05.13 267,500 9,000 271,000 276,500 265,500 86,794
2021.05.11 287,500 19,500 307,000 308,000 285,500 171,075
2021.05.10 307,000 1,000 310,000 310,500 303,500 75,570
2021.05.07 308,000 1,500 309,500 311,500 301,500 54,662
2020.12.04 243,000 2,500 245,500 246,500 240,500 70,352
2020.12.03 245,500 4,500 251,000 253,000 245,500 55,346
2020.12.02 250,000 4,500 246,000 255,500 243,500 74,738
2020.12.01 245,500 1,000 247,500 247,500 240,500 41,944
2020.11.30 244,500 5,500 250,500 252,000 244,000 66,680
2020.11.27 250,000 3,000 251,000 257,000 246,000 69,788
2020.11.26 247,000 7,000 240,500 248,000 237,500 68,754
2020.11.25 240,000 7,000 248,000 249,500 236,000 131,725
2020.11.24 247,000 6,500 254,000 261,000 244,000 88,389
2020.11.23 253,500 2,000 253,000 253,500 246,500 52,768
2020.11.20 251,500 3,000 248,500 256,000 247,500 72,394
2020.11.19 248,500 5,500 244,000 250,500 241,500 70,361
2020.11.18 243,000 13,000 231,000 247,000 228,500 109,275
2020.11.17 230,000 0 231,500 235,000 226,500 52,800
2020.11.16 230,000 4,000 227,500 232,500 220,500 58,335
2020.11.13 226,000 6,000 231,500 232,000 224,000 66,607
2020.11.12 232,000 3,000 228,000 235,500 226,000 67,823
2020.11.11 229,000 6,000 227,000 233,500 221,500 91,661
2020.11.10 223,000 1,000 222,500 225,500 214,000 102,801
2020.11.09 222,000 10,000 215,500 224,000 213,500 98,865
2020.11.06 212,000 5,500 209,000 216,000 206,500 101,815
2020.11.05 206,500 8,000 201,500 215,500 196,000 133,827
2020.11.04 198,500 5,000 206,500 209,000 193,000 98,710
2020.11.03 203,500 7,500 196,500 205,000 195,000 90,689
2020.11.02 196,000 2,000 195,500 198,500 191,000 54,560
2020.10.30 194,000 1,000 194,000 206,500 191,000 167,486
2020.10.29 193,000 1,000 190,000 197,000 189,500 58,207
2020.10.28 194,000 7,000 188,000 195,500 186,500 43,532
2020.10.26 195,500 7,500 186,500 201,000 186,500 119,347
2020.10.23 188,000 500 191,000 191,500 183,000 49,055
2020.10.22 188,500 4,000 191,000 194,500 187,000 49,396
2020.10.21 192,500 1,000 192,000 195,500 188,000 46,047
2020.10.20 191,500 10,500 178,500 193,000 178,500 94,213
2020.10.19 181,000 3,500 181,500 186,500 180,500 48,419
2020.10.16 184,500 6,500 193,500 193,500 183,500 72,655
2020.10.15 191,000 4,000 195,000 198,500 190,500 53,904
2020.10.13 190,500 5,000 195,500 196,000 187,500 65,751
2020.10.12 195,500 2,000 197,000 200,000 190,000 101,280
2020.10.08 193,500 8,000 186,000 197,000 185,000 189,912
2020.10.07 185,500 2,500 180,500 186,500 179,000 66,083
2020.10.06 183,000 5,500 189,500 191,000 178,500 140,477
2020.10.05 188,500 22,000 165,500 188,500 165,000 239,415
2020.09.29 166,500 6,000 164,000 167,000 160,000 96,151
2020.09.28 160,500 2,500 160,000 162,500 156,500 52,118
2020.09.25 158,000 5,000 155,000 162,000 154,500 85,178
2020.09.24 153,000 3,000 151,000 161,000 149,500 88,578
2020.09.23 156,000 7,000 152,500 158,500 146,000 80,951
2020.09.22 149,000 8,000 156,500 156,500 147,500 74,901
2020.09.18 160,500 2,000 158,500 167,000 158,500 74,397
2020.09.17 161,000 1,500 160,000 162,500 158,000 6,443
2020.09.16 159,500 4,500 165,000 165,000 157,000 113,267
2020.09.15 164,000 3,000 170,000 173,000 161,500 129,503
2020.09.10 162,500 1,500 164,500 167,000 156,500 226,221
2020.09.09 164,000 10,500 151,000 173,500 150,500 480,532
2020.09.07 145,000 29,500 118,000 150,000 116,000 910,757
2020.09.04 115,500 3,500 114,500 116,000 113,000 108,184
2020.09.02 116,500 1,500 115,500 119,000 114,500 50,270
2020.09.01 115,000 3,000 119,000 119,500 114,000 78,997
2020.08.31 117,500 3,500 115,000 119,000 115,000 21,993
2020.08.28 114,000 500 116,000 117,500 114,000 27,965
2020.08.27 114,500 0 114,000 116,000 113,000 26,150
2020.08.26 114,500 3,500 118,000 118,000 112,500 51,754
2020.08.25 118,000 4,500 115,000 120,000 113,500 54,807
2020.08.24 113,500 1,000 112,500 115,000 110,500 26,606
2020.08.21 112,500 1,500 112,000 115,500 112,000 45,890
2020.08.20 111,000 7,000 116,500 117,000 110,000 56,239
2020.08.19 118,000 1,000 117,000 120,000 116,000 28,779
2020.08.14 121,500 2,500 120,500 123,500 119,000 65,870
2020.08.13 119,000 1,000 123,000 123,000 119,000 52,848
2020.08.12 120,000 0 121,000 121,500 117,500 41,144
2020.08.11 120,000 1,000 121,500 124,000 119,500 74,256
2020.08.10 119,000 3,000 116,000 122,000 114,500 94,489
2020.08.07 116,000 3,500 120,000 120,500 115,000 58,047
2020.08.06 119,500 3,000 117,000 122,000 116,000 67,223
2020.08.05 116,500 1,000 115,500 117,500 113,500 40,017
2020.08.04 115,500 2,000 113,500 119,000 113,500 63,790
2020.08.03 113,500 3,000 115,500 116,000 113,000 27,394
2020.07.31 116,500 500 115,500 117,000 113,000 68,172
2020.07.30 116,000 4,500 121,000 121,500 115,000 108,396
2020.07.29 120,500 9,000 125,000 126,500 119,000 231,183
2020.07.28 129,500 5,000 126,000 130,000 123,500 80,812
2020.07.27 124,500 2,000 123,000 128,000 121,500 54,204
2020.07.24 122,500 0 120,500 124,000 120,000 23,127
2020.07.23 122,500 2,500 126,500 127,000 120,500 40,737
2020.07.22 125,000 4,000 122,000 130,000 121,000 90,407
2020.07.21 121,000 3,500 124,500 126,000 120,000 63,362
2020.07.20 124,500 0 125,000 126,500 122,500 35,146
2020.07.17 124,500 3,000 128,000 131,000 123,000 38,450
2020.07.16 127,500 1,500 130,000 130,500 125,500 39,660
2020.07.15 129,000 6,500 126,000 132,500 126,000 108,455
2020.07.14 122,500 1,500 122,000 128,000 122,000 66,744
2020.07.13 124,000 9,500 116,000 125,000 115,000 92,227
2020.07.10 114,500 3,000 116,500 117,000 113,500 31,455
2020.07.09 117,500 1,000 117,500 118,500 115,500 55,094
2020.07.08 116,500 1,000 115,500 119,000 114,000 39,807
2020.07.07 115,500 4,000 112,000 118,000 110,500 66,939
2020.07.06 111,500 500 111,500 114,500 109,500 42,104
2020.07.03 111,000 0 111,500 113,000 109,500 17,771
2020.06.30 113,000 1,500 113,500 117,000 111,500 41,004
2020.06.29 111,500 1,500 110,500 113,500 109,000 27,104
2020.06.26 113,000 1,000 116,000 117,000 112,000 29,378
2020.06.25 114,000 3,000 115,000 115,500 112,000 36,551
2020.06.24 117,000 2,000 120,000 120,500 116,500 32,346
2020.06.23 119,000 2,500 123,000 124,500 117,000 56,676
2020.06.22 121,500 3,000 124,500 128,000 120,000 47,831
2020.06.19 124,500 9,500 117,000 129,500 115,000 147,891
2020.06.18 115,000 3,000 116,500 118,000 115,000 38,202
2020.06.17 118,000 0 116,000 120,500 116,000 37,826
2020.06.15 106,500 9,000 114,500 116,500 106,500 55,003
2020.06.12 115,500 6,000 115,000 117,500 112,000 69,915
2020.06.11 121,500 4,500 125,500 125,500 120,000 82,609
2020.06.10 126,000 1,000 125,500 127,500 124,500 39,315
2020.06.09 125,000 5,000 130,500 131,500 124,500 80,397
2020.06.08 130,000 3,000 134,000 135,500 129,000 68,154
2020.06.05 133,000 1,500 131,500 133,500 130,000 38,188
2020.06.04 131,500 2,500 139,000 139,000 129,500 75,815
2020.06.03 134,000 4,500 131,000 135,500 130,000 79,652
2020.06.02 129,500 1,500 129,000 131,000 128,000 41,685
2020.06.01 131,000 1,000 128,000 135,000 128,000 26,694
2020.05.29 128,000 1,000 127,000 130,000 126,500 4,754
2020.05.28 127,000 5,500 134,000 134,000 126,000 61,800
2020.05.27 132,500 3,500 129,500 138,000 128,000 97,164
2020.05.26 129,000 3,000 125,500 131,000 123,500 57,059
2020.05.25 126,000 500 125,000 127,000 122,000 42,082
2020.05.22 125,500 6,500 132,500 133,000 125,000 93,930
2020.05.21 132,000 2,000 136,500 136,500 131,000 57,134
2020.05.20 134,000 2,000 136,000 140,000 132,500 61,731
2020.05.19 136,000 6,500 134,500 142,000 131,500 119,698
2020.05.18 129,500 1,500 131,000 132,000 128,000 28,813
2020.05.15 131,000 2,000 134,500 135,000 130,000 34,462
2020.05.14 133,000 4,000 127,000 134,000 125,000 76,045
2020.05.13 129,000 4,500 124,000 129,000 122,000 70,063
2020.05.12 124,500 3,500 129,000 129,000 124,000 54,202
2020.05.11 128,000 500 130,500 130,500 125,000 50,857
2020.05.08 128,500 1,500 132,000 134,000 128,000 49,185
2020.05.07 130,000 5,000 124,500 132,000 124,500 91,443
2020.05.06 125,000 3,000 123,500 126,500 118,000 163,520
2020.05.04 122,000 18,500 133,500 135,500 122,000 184,919
2020.04.29 140,500 4,000 144,000 150,000 136,500 146,019
2020.04.28 144,500 0 140,000 145,500 135,000 170,211
2020.04.27 144,500 2,000 146,000 146,500 139,500 95,400
2020.04.24 142,500 6,500 137,000 148,000 136,000 196,601
2020.04.23 136,000 9,000 125,500 137,500 121,500 182,711
2020.04.22 127,000 7,000 123,500 128,500 120,000 154,173
2020.04.21 120,000 3,000 118,000 124,500 111,500 133,734
2020.04.20 117,000 10,000 108,000 119,000 107,000 106,337
2020.04.17 107,000 3,000 112,000 112,000 106,500 76,227
2020.04.16 110,000 4,500 103,000 112,000 100,500 94,267
2020.04.14 105,500 13,600 94,000 107,500 92,400 212,313
2020.04.13 91,900 800 91,900 93,900 91,000 37,666
2020.04.10 92,700 1,800 90,200 94,800 89,600 41,707
2020.04.09 90,900 900 90,900 91,500 89,500 39,439
2020.04.08 90,000 1,100 90,200 91,700 88,300 34,938
2020.04.07 91,100 1,200 92,800 93,200 90,800 33,223
2020.04.06 92,300 900 93,000 93,100 89,500 52,125
2020.04.03 91,400 200 94,700 95,000 89,800 50,448
2020.04.02 89,900 0 90,100 92,500 88,200 5,563
2020.04.01 89,900 2,600 87,300 95,000 86,600 89,106
2020.03.31 87,300 5,700 82,900 89,600 82,100 68,911
2020.03.30 81,600 2,100 77,500 83,500 76,000 48,578
2020.03.27 79,500 2,000 80,000 81,300 76,800 67,859
2020.03.26 77,500 2,200 80,000 84,000 77,000 87,733
2020.03.25 79,700 8,200 75,800 79,900 72,300 79,147
2020.03.24 71,500 5,300 68,300 71,500 67,300 38,464
2020.03.23 66,200 2,800 63,300 67,900 62,600 50,696
2020.03.20 69,000 7,500 62,100 69,500 60,600 108,252
2020.03.19 64,300 5,700 70,400 73,800 64,000 38,972
2020.03.18 70,000 3,000 73,000 74,600 70,000 50,853
2020.03.17 73,000 2,600 69,600 74,800 69,400 55,138
2020.03.16 75,600 5,600 81,300 83,800 75,600 38,188
2020.03.13 75,400 10,600 78,200 79,900 75,300 34,735
2020.03.12 86,000 6,900 94,100 94,200 85,000 74,796
2020.03.11 92,900 800 91,300 95,500 90,500 72,778
2020.03.10 92,100 4,500 87,600 93,400 87,100 100,778
2020.03.09 87,600 1,300 91,000 91,800 86,700 98,812
2020.03.06 88,900 2,100 90,300 90,300 88,200 19,027
2020.03.05 91,000 100 91,900 92,500 90,300 32,343
2020.03.04 91,100 3,800 89,500 91,400 88,100 39,128
2020.03.03 87,300 1,700 87,000 89,000 86,600 22,025
2020.03.02 85,600 0 85,100 87,200 83,700 31,082
2020.02.28 85,600 5,100 89,600 90,100 85,100 60,554
2020.02.27 90,700 1,300 92,100 93,900 90,600 23,742
2020.02.26 92,000 300 90,700 92,500 89,500 32,109
2020.02.25 91,700 800 90,800 92,500 90,500 21,737
2020.02.24 90,900 1,200 91,000 92,000 90,100 43,430
2020.02.21 92,100 3,400 94,900 94,900 91,800 41,219
2020.02.20 95,500 3,500 99,100 99,200 95,500 29,338
2020.02.19 99,000 100 99,100 100,000 97,700 18,903
2020.02.18 99,100 900 100,000 100,000 98,700 17,011
2020.02.17 100,000 600 99,500 101,000 98,600 10,558
2020.02.14 99,400 1,100 99,600 100,500 98,500 22,119
2020.02.13 100,500 1,500 102,500 103,000 99,500 39,246
2020.02.12 102,000 500 103,000 103,000 99,600 36,146
2020.02.11 102,500 0 103,000 104,000 102,000 12,464
2020.02.10 102,500 2,000 99,900 103,000 98,900 19,564
2020.02.07 100,500 1,500 101,500 102,000 99,100 22,232
2020.02.06 102,000 5,700 97,500 102,500 97,000 48,059
2020.02.05 96,300 400 96,900 97,200 95,600 23,998
2020.02.04 96,700 2,600 95,100 97,400 94,300 21,107
2020.02.03 94,100 600 90,800 94,800 90,600 35,894
2020.01.31 93,500 3,900 97,300 97,500 93,400 45,570
2020.01.30 99,700 300 100,500 101,000 99,700 4,449
2020.01.29 100,000 500 101,000 101,500 99,900 26,979
2020.01.28 100,500 7,500 104,000 105,500 100,000 67,333
2020.01.23 110,000 1,000 110,500 111,000 110,000 907
2020.01.22 111,000 500 112,500 112,500 110,000 16,461
2020.01.21 111,500 0 112,500 112,500 111,000 14,492
2020.01.20 111,500 1,000 110,000 114,000 109,500 41,441
2020.01.17 110,500 1,500 111,500 113,000 110,000 15,787
2020.01.16 112,000 2,000 114,500 114,500 111,000 34,802
2020.01.15 114,000 1,500 113,000 114,500 111,000 35,489
2020.01.14 112,500 4,500 108,000 112,500 108,000 36,300
2020.01.13 108,000 1,500 107,500 111,000 107,000 32,855
2020.01.10 106,500 500 106,500 108,000 105,000 24,047
2020.01.09 108,500 5,500 106,500 108,500 106,500 6,599
2020.01.08 103,000 4,500 107,500 108,000 101,500 62,954
2020.01.07 107,500 1,500 110,000 110,500 105,500 57,380
2020.01.06 109,000 5,000 112,000 113,000 108,000 56,997
2020.01.03 114,000 2,000 116,000 117,500 114,000 28,280
2020.01.02 116,000 1,500 117,000 117,500 115,500 20,984
2019.12.30 117,500 1,000 118,000 118,000 116,500 21,746
2019.12.27 118,500 3,000 120,000 120,000 118,000 22,002
2019.12.26 121,500 500 121,000 121,500 119,500 18,307
2019.12.24 121,000 0 121,500 122,000 120,500 14,502
2019.12.23 121,000 2,500 124,000 125,500 121,000 24,209
2019.12.20 123,500 2,000 121,500 123,500 121,000 40,468
2019.12.19 121,500 2,000 123,500 124,000 119,500 31,416
2019.12.17 121,500 500 122,000 122,500 120,000 36,944
2019.12.16 122,000 500 122,000 123,500 121,000 25,111
2019.12.13 121,500 1,500 120,500 123,000 119,500 40,694
2019.12.11 115,500 1,500 115,000 115,500 114,000 19,203
2019.12.10 114,000 1,500 112,500 114,500 112,500 13,700
2019.12.09 112,500 1,500 114,500 115,000 112,500 24,309
2019.12.05 111,500 500 112,500 113,500 111,000 23,091
2019.12.04 112,000 2,500 113,500 114,000 112,000 15,187
2019.12.03 114,500 1,000 115,000 115,500 112,500 29,464
2019.12.02 115,500 2,000 118,000 118,000 115,500 11,662
2019.11.29 117,000 500 117,000 117,000 117,000 55
2019.11.28 116,500 1,500 116,500 117,500 115,500 27,405
2019.11.27 118,000 2,000 117,000 118,000 114,500 34,265
2019.11.26 116,000 0 116,500 118,500 115,500 37,169
2019.11.25 116,000 500 116,500 117,000 114,500 38,686
2019.11.22 116,500 0 117,000 117,500 115,000 25,330
2019.11.21 116,500 2,500 119,000 119,000 116,000 29,949
2019.11.20 119,000 1,500 119,500 120,000 118,000 30,624
2019.11.19 120,500 1,000 121,000 122,000 119,000 17,430
2019.11.18 121,500 1,000 123,000 123,000 121,000 12,545
2019.11.15 122,500 1,500 121,000 123,500 120,000 19,020
2019.11.14 121,000 2,000 120,000 121,000 118,500 22,218
2019.11.13 119,000 1,500 120,000 121,000 118,500 16,832
2019.11.12 120,500 500 121,500 122,000 120,000 15,823
2019.11.08 123,500 2,500 123,500 124,500 122,000 32,718
2019.11.07 121,000 1,000 120,000 122,500 119,500 23,670
2019.11.06 120,000 1,500 119,000 120,500 118,500 28,261
2019.11.05 118,500 1,000 120,500 121,500 118,000 28,950
2019.11.04 119,500 1,500 121,500 122,500 118,000 41,110
2019.11.01 121,000 2,000 119,000 122,500 117,500 24,426
2019.10.31 119,000 2,500 119,000 122,500 118,500 50,819
2019.10.30 116,500 4,000 121,000 121,500 116,500 43,305
2019.10.29 120,500 500 122,000 122,000 120,500 15,466
2019.10.28 121,000 500 122,500 124,500 121,000 24,857
2019.10.25 121,500 0 122,000 122,500 120,500 11,670
2019.10.24 121,500 0 121,500 123,000 120,500 19,481
2019.10.23 121,500 4,500 125,000 126,000 121,000 32,206
2019.10.22 126,000 3,500 124,000 126,500 123,500 24,053
2019.10.21 122,500 1,000 122,500 124,000 122,500 20,740
2019.10.18 123,500 2,000 126,000 126,500 122,500 29,939
2019.10.17 125,500 4,500 130,500 130,500 124,000 49,022
2019.10.16 130,000 500 131,000 133,000 129,500 18,756
2019.10.15 129,500 2,500 132,000 133,000 129,500 18,551
2019.10.14 132,000 5,000 130,000 134,000 130,000 60,663
2019.10.11 127,000 5,000 124,000 128,500 124,000 42,751
2019.10.10 122,000 0 121,000 124,000 119,000 24,176
2019.10.08 122,000 1,500 120,500 124,000 120,500 21,270
2019.10.07 120,500 2,500 123,500 125,000 120,000 24,020
2019.10.04 123,000 1,500 124,000 126,500 123,000 13,080
2019.10.02 124,500 4,500 128,000 128,000 124,500 21,208
2019.10.01 129,000 1,500 126,000 130,000 126,000 22,787
2019.09.30 127,500 3,000 123,000 127,500 123,000 20,317
2019.09.27 124,500 1,500 126,500 127,500 122,500 18,669
2019.09.26 126,000 500 127,500 128,500 125,000 17,756
2019.09.25 126,500 4,500 131,000 131,000 126,500 38,124
2019.09.24 131,000 1,000 129,000 132,000 129,000 12,227
2019.09.23 130,000 3,000 131,000 132,500 129,500 18,405
2019.09.20 133,000 4,000 129,500 133,500 129,500 22,923
2019.09.19 129,000 2,500 130,000 133,000 128,500 24,830
2019.09.18 131,500 1,000 133,500 133,500 127,500 43,181
2019.09.17 132,500 1,000 130,500 134,500 130,000 21,796
2019.09.10 128,500 4,500 125,500 131,000 124,500 73,182
2019.09.09 124,000 500 122,500 129,000 122,500 52,311
2019.09.06 123,500 1,500 123,000 125,500 122,000 44,802
2019.09.05 122,000 4,500 118,000 125,500 117,500 61,186
2019.09.04 117,500 500 118,000 119,000 116,000 30,394
2019.09.03 118,000 1,500 117,500 119,000 115,500 29,992
2019.08.30 117,000 4,000 114,500 119,500 114,500 57,136
2019.08.28 110,500 1,500 109,500 111,500 108,500 21,182
2019.08.27 109,000 500 110,500 112,500 108,000 38,624
2019.08.26 109,500 6,000 113,000 113,500 109,000 48,014
2019.08.23 115,500 2,000 111,500 117,500 111,500 28,448
2019.08.22 113,500 1,500 115,500 116,000 113,000 34,830
2019.08.21 115,000 1,500 116,500 117,500 114,000 25,733
2019.08.20 116,500 0 116,500 118,500 114,500 20,081
2019.08.19 116,500 5,000 112,500 117,500 112,000 19,488
2019.08.16 111,500 2,000 112,000 112,500 110,000 22,253
2019.08.14 113,500 500 115,500 116,500 113,500 20,942
2019.08.13 114,000 500 114,500 115,500 113,000 14,702
2019.08.12 114,500 0 114,500 117,000 113,000 12,641
2019.08.09 114,500 2,000 121,000 121,000 114,500 20,927
2019.08.08 116,500 4,000 115,500 118,000 112,000 30,436
2019.08.07 112,500 1,500 111,000 114,500 111,000 24,139
2019.08.06 111,000 0 105,500 115,000 105,500 49,136
2019.08.05 111,000 8,500 118,500 119,500 111,000 59,348
2019.07.31 120,500 1,500 121,500 123,500 120,500 19,833
2019.07.30 122,000 5,000 116,000 124,000 116,000 33,582
2019.07.29 117,000 4,000 120,500 122,500 116,500 43,179
2019.07.26 121,000 2,000 123,000 123,500 120,500 21,456
2019.07.25 123,000 2,500 125,000 125,000 122,000 30,683
2019.07.24 125,500 3,500 128,500 130,000 125,000 13,517
2019.07.23 129,000 1,500 127,000 132,000 127,000 35,376
2019.07.22 127,500 500 127,500 131,000 126,500 19,065
2019.07.19 122,000 0 122,500 124,500 122,000 2,862
2019.07.18 122,000 4,500 126,500 127,000 121,500 33,730
2019.07.17 127,500 0 127,000 127,500 127,000 173
2019.07.16 127,500 3,000 125,000 128,500 123,500 34,818
2019.07.15 124,500 1,000 123,500 125,500 121,500 33,622
2019.07.12 123,500 3,000 127,500 127,500 122,500 62,844
2019.07.11 126,500 1,000 127,500 130,000 126,500 49,849
2019.07.10 127,500 3,000 130,000 131,000 126,000 66,872
2019.07.09 130,500 4,500 134,000 135,000 130,000 36,973
2019.07.08 135,000 5,000 138,000 139,500 134,500 28,796
2019.07.05 140,000 0 140,000 142,500 139,500 26,228
2019.07.04 140,000 4,000 137,500 141,000 136,000 44,577
2019.07.03 133,000 1,000 133,000 133,000 133,000 253
2019.07.02 132,000 2,500 129,500 132,500 129,000 26,011
2019.07.01 129,500 500 131,000 133,000 129,000 39,195
2019.06.28 130,000 3,500 133,000 134,000 129,500 31,255
2019.06.27 133,500 0 134,000 134,000 129,500 46,398
2019.06.26 133,500 2,500 135,000 137,500 133,500 23,498
2019.06.25 136,000 500 137,000 139,500 135,000 19,197
2019.06.24 135,500 2,000 138,000 138,000 134,500 14,553
2019.06.21 137,500 1,000 139,500 139,500 136,500 15,520
2019.06.20 138,500 1,500 137,500 139,500 136,500 15,808
2019.06.19 137,000 3,500 135,500 138,000 135,500 32,264
2019.06.18 133,500 2,000 135,000 135,500 133,000 22,237
2019.06.17 135,500 1,500 137,000 138,000 134,000 28,099
2019.06.14 139,500 0 140,500 140,500 139,500 297
2019.06.13 139,500 3,500 137,000 139,500 135,000 31,476
2019.06.12 136,000 1,000 138,000 138,500 136,000 16,325
2019.06.11 137,000 500 136,000 137,500 135,500 14,067
2019.06.10 136,500 1,500 136,000 137,500 134,500 17,364
2019.06.05 139,000 2,000 139,000 140,500 137,500 25,631
2019.06.04 137,000 0 135,500 139,500 135,500 24,488
2019.05.31 134,500 2,000 132,500 136,000 130,500 28,665
2019.05.30 132,500 500 132,500 133,000 130,500 28,253
2019.05.29 138,000 0 138,000 138,000 138,000 170
2019.05.28 138,000 500 136,500 139,000 136,000 31,356
2019.05.27 137,500 0 136,000 140,000 135,500 16,492
2019.05.24 137,500 1,000 136,500 138,500 135,500 16,760
2019.05.23 134,500 4,000 139,500 139,500 134,500 8,651
2019.05.22 138,500 1,000 140,000 141,500 136,500 37,658
2019.05.21 139,500 500 138,000 141,000 138,000 21,053
2019.05.20 139,000 4,000 143,000 145,000 138,000 34,238
2019.05.17 143,000 2,500 147,500 147,500 142,500 19,169
2019.05.16 145,500 1,500 145,500 148,000 143,000 15,505
2019.05.15 147,000 3,500 143,000 147,000 140,500 27,847
2019.05.14 143,500 3,000 139,500 145,500 138,500 29,616
2019.05.13 140,500 4,500 143,000 144,500 140,000 30,531
2019.05.10 145,000 500 146,000 147,000 142,000 27,595
2019.05.09 144,500 7,000 152,000 152,000 144,500 36,006
2019.05.08 151,500 2,500 147,000 152,500 146,500 20,406
2019.05.07 149,000 1,000 146,000 151,500 144,000 30,930
2019.05.03 148,000 2,000 150,500 151,000 148,000 20,843
2019.05.02 151,000 1,000 149,500 151,500 149,500 2,224
2019.04.30 150,000 1,000 151,000 151,500 148,000 23,952
2019.04.29 151,000 3,000 149,500 152,000 148,500 31,641
2019.04.26 148,000 5,500 152,500 153,500 147,000 48,324
2019.04.24 155,000 500 154,500 155,500 154,500 281
2019.04.23 154,500 2,500 156,000 158,000 154,500 38,987
2019.04.22 157,000 500 155,500 158,500 155,500 17,453
2019.04.19 156,500 500 157,000 157,500 155,000 16,345
2019.04.18 156,000 5,000 161,000 162,500 155,000 56,996
2019.04.17 161,000 2,500 163,500 163,500 161,000 25,623
2019.04.15 164,500 2,000 167,500 168,000 163,500 26,835
2019.04.12 167,000 6,000 161,500 168,500 161,000 29,848
2019.04.11 161,000 2,000 164,000 165,500 161,000 29,429
2019.04.10 163,000 2,500 160,000 163,000 160,000 21,959
2019.04.09 160,500 500 162,000 163,000 160,500 14,531
2019.04.08 163,500 500 162,000 164,500 162,000 4,891
2019.04.05 163,000 2,000 164,500 166,500 161,500 25,266
2019.04.04 165,500 500 167,500 167,500 164,000 21,002
2019.04.03 166,000 5,500 158,500 167,000 158,500 58,609
2019.04.02 160,500 2,000 164,000 164,000 159,500 24,872
2019.04.01 162,500 5,500 161,000 165,500 160,000 57,974
2019.03.29 157,000 1,000 156,000 159,000 153,500 24,657
2019.03.28 156,000 0 155,500 156,500 153,000 20,974
2019.03.27 156,000 500 156,500 158,000 153,500 27,596
2019.03.26 156,500 500 157,000 158,500 156,000 20,280
2019.03.25 158,500 3,000 159,000 161,500 158,500 9,963
2019.03.22 161,500 2,500 164,500 164,500 161,000 20,489
2019.03.21 164,000 1,000 163,500 166,500 162,500 27,503
2019.03.20 165,000 1,000 166,000 167,500 162,000 21,650
2019.03.19 166,000 1,500 165,500 166,500 164,000 21,241
2019.03.18 164,500 3,500 169,500 169,500 163,000 41,442
2019.03.15 168,000 5,500 163,000 168,000 163,000 47,607
2019.03.14 162,500 1,500 163,000 164,500 159,500 57,175
2019.03.13 161,000 500 160,500 162,000 159,000 17,177
2019.03.12 160,500 0 163,000 165,000 159,500 41,417
2019.03.11 160,500 1,500 162,500 165,500 157,000 46,547
2019.03.08 162,000 1,000 160,500 165,000 160,500 20,084
2019.03.07 163,000 5,500 168,500 169,000 161,500 68,895
2019.03.06 168,500 6,000 173,500 174,500 167,500 31,789
2019.03.05 174,500 500 173,000 175,000 170,500 22,079
2019.03.04 174,000 1,000 174,000 181,500 173,000 39,229
2019.02.28 175,000 8,500 183,500 183,500 175,000 68,831
2019.02.27 183,500 1,500 182,000 185,000 180,500 21,859
2019.02.26 182,000 500 180,000 184,000 179,000 25,653
2019.02.25 181,500 1,500 180,000 183,500 178,500 22,113
2019.02.22 180,000 2,500 182,500 183,000 179,000 19,234
2019.02.21 182,500 500 183,500 184,500 180,500 27,810
2019.02.20 183,000 1,000 185,000 186,000 181,000 48,304
2019.02.19 184,000 6,000 179,000 184,500 176,000 79,955
2019.02.18 178,000 8,500 170,500 178,500 170,500 64,672
2019.02.15 169,500 500 170,000 170,500 167,500 17,521
2019.02.14 170,000 1,500 167,500 170,000 165,500 24,104
2019.02.13 168,500 5,000 165,500 169,000 164,500 34,012
2019.02.12 163,500 1,500 164,500 165,000 161,000 16,811
2019.02.11 162,000 2,000 164,500 166,000 161,500 28,104
2019.02.08 164,000 9,000 170,000 171,000 163,500 54,421
2019.02.07 173,000 3,000 171,000 173,500 167,000 31,247
2019.02.01 170,000 500 169,500 173,000 169,000 23,308
2019.01.31 169,500 2,500 174,500 175,000 169,000 29,516
2019.01.30 172,000 1,000 172,000 173,000 167,500 32,422
2019.01.29 171,000 0 169,000 172,000 167,000 27,125
2019.01.28 171,000 1,500 171,000 174,500 168,500 43,085
2019.01.24 161,500 1,000 162,000 164,500 160,000 22,981
2019.01.23 162,500 3,500 158,500 163,500 157,000 34,060
2019.01.22 159,000 4,500 164,000 165,500 158,500 36,228
2019.01.21 163,500 6,000 161,000 165,000 160,000 77,436
2019.01.18 157,500 500 157,000 162,000 156,500 25,276
2019.01.17 157,000 0 157,500 159,500 154,500 26,414
2019.01.16 157,000 500 157,000 159,000 155,500 30,478
2019.01.15 157,500 3,000 156,000 159,000 153,000 36,977
2019.01.14 154,500 0 155,500 156,000 153,000 26,359
2019.01.11 154,500 4,000 150,500 156,000 150,000 33,931
2019.01.10 150,500 500 151,000 153,000 148,500 28,497
2019.01.09 151,000 7,000 145,500 152,000 144,000 49,023
2019.01.08 144,000 4,000 148,000 148,500 144,000 34,969
2019.01.07 148,000 12,000 141,000 149,500 140,500 101,612
2019.01.04 136,000 3,500 139,000 140,000 133,000 66,459
2019.01.03 139,500 8,000 147,500 149,000 139,000 70,781
2019.01.02 147,500 6,000 153,500 154,000 146,000 42,808
2018.12.28 153,500 3,000 152,000 155,500 150,000 36,558
2018.12.27 150,500 1,000 152,500 152,500 149,000 43,803
2018.12.26 151,500 3,000 153,500 154,500 150,000 43,135
2018.12.24 154,500 1,000 153,000 156,500 152,000 24,682
2018.12.21 153,500 1,500 153,000 156,500 152,000 28,882
2018.12.20 152,000 4,500 154,500 155,000 151,000 33,974
2018.12.19 156,500 4,500 155,500 157,500 154,500 42,335
2018.12.18 152,000 2,000 151,500 153,000 150,500 27,517
2018.12.17 154,000 0 154,000 156,000 152,500 24,723
2018.12.13 153,500 1,000 152,500 154,000 152,000 4,327
2018.12.12 152,500 2,500 151,000 153,000 150,000 34,604
2018.12.11 150,000 500 152,000 155,500 150,000 40,432
2018.12.10 150,500 7,500 155,000 155,500 148,500 88,619
2018.12.07 158,000 2,000 161,500 162,500 157,000 42,027
2018.12.06 160,000 2,500 162,000 165,500 159,500 49,600
2018.12.05 162,500 3,000 162,000 164,500 161,000 45,409
2018.12.04 165,500 4,500 170,500 170,500 165,000 43,786
2018.12.03 170,000 10,000 162,500 172,500 162,500 109,854
2018.11.30 160,000 3,000 163,500 164,500 159,000 56,671
2018.11.29 163,000 500 167,000 167,500 163,000 33,267
2018.11.28 163,500 6,000 169,500 169,500 161,500 70,750
2018.11.27 169,500 2,500 173,500 174,000 168,000 30,915
2018.11.26 172,000 10,000 163,500 172,500 163,500 72,586
2018.11.23 162,000 5,000 165,000 168,500 161,000 28,988
2018.11.22 167,000 0 168,500 169,000 165,500 22,201
2018.11.21 167,000 2,000 165,000 169,000 165,000 36,184
2018.11.20 165,000 1,000 163,500 166,500 161,000 36,013
2018.11.19 166,000 1,000 164,000 167,500 159,500 71,158
2018.11.16 165,000 2,000 167,500 169,000 164,000 46,071
2018.11.15 167,000 0 167,000 169,500 164,000 39,887
2018.11.14 167,000 4,000 169,500 173,000 166,000 83,487
2018.11.13 163,000 3,500 164,000 164,500 158,000 40,241
2018.11.12 166,500 1,500 166,000 169,500 163,000 30,577
2018.11.09 165,000 1,000 162,000 166,500 160,500 36,380
2018.11.08 164,000 3,500 164,000 167,500 162,500 51,465
2018.11.07 160,500 8,500 171,000 171,000 158,500 91,048
2018.11.06 169,000 2,500 167,000 169,000 163,000 34,526
2018.11.05 166,500 2,000 168,500 168,500 162,500 54,765
2018.11.02 168,500 11,500 162,500 172,000 162,000 118,209
2018.11.01 157,000 1,000 160,000 162,000 156,000 44,133
2018.10.31 156,000 5,500 152,500 159,500 148,500 71,073
2018.10.30 150,500 2,500 146,000 152,000 144,500 55,275
2018.10.29 159,500 2,000 158,500 159,500 158,500 1,578
2018.10.26 157,500 14,500 173,500 174,000 156,500 91,481
2018.10.23 152,000 7,500 158,500 161,000 150,500 77,497
2018.10.22 159,500 500 160,500 161,000 155,500 49,628
2018.10.19 160,000 500 158,000 160,000 153,500 61,134
2018.10.18 162,500 500 163,000 163,000 162,500 222
2018.10.17 163,000 2,500 162,000 166,000 161,000 49,433
2018.10.16 165,500 500 164,500 167,000 164,500 902
2018.10.15 165,000 1,500 163,000 167,500 162,500 38,308
2018.10.12 163,500 500 165,000 169,500 162,500 77,141
2018.10.11 164,000 9,000 169,000 171,000 163,000 63,237
2018.10.10 173,000 2,000 172,500 178,500 170,500 42,474
2018.10.08 175,000 500 175,500 181,000 174,500 44,452
2018.10.05 175,500 5,500 169,000 176,500 169,000 79,853
2018.10.04 170,000 9,500 180,000 181,000 166,000 107,709
2018.10.02 179,500 1,500 180,000 182,500 178,500 49,510
2018.10.01 181,000 3,500 184,000 184,500 180,500 48,714
2018.09.28 184,500 2,000 183,500 185,000 183,000 46,016
2018.09.27 182,500 1,500 184,000 187,500 181,500 74,580
2018.09.21 184,000 3,000 183,000 185,500 181,000 48,080
2018.09.20 181,000 5,000 186,000 187,000 179,500 75,285
2018.09.19 186,000 0 187,500 190,000 185,500 43,893
2018.09.18 186,000 0 185,000 187,500 184,500 33,171
2018.09.17 186,000 4,000 188,000 189,000 184,500 57,400
2018.09.14 190,000 1,500 189,000 193,000 188,500 51,557
2018.09.13 188,500 1,500 191,000 194,000 188,500 63,488
2018.09.10 207,500 0 206,000 207,500 206,000 497
2018.09.05 208,500 4,000 211,500 213,000 208,000 54,815
2018.09.03 217,000 1,500 216,500 219,500 214,500 28,862
2018.08.31 215,500 5,500 220,000 221,000 213,000 89,047
2018.08.30 221,000 7,000 228,000 228,000 220,000 66,897
2018.08.29 228,000 0 229,500 229,500 225,000 24,151
2018.08.28 228,000 5,000 224,000 230,000 224,000 41,917
2018.08.27 223,000 2,500 224,500 226,000 222,000 29,088
2018.08.24 225,500 1,500 224,000 226,000 220,000 32,191
2018.08.23 224,000 3,500 227,500 230,500 220,500 100,465
2018.08.22 227,500 19,000 245,500 245,500 222,000 217,802
2018.08.21 246,500 2,500 249,500 250,500 243,000 35,966
2018.08.20 249,000 5,000 245,500 250,000 245,000 27,130
2018.08.14 241,000 0 241,500 242,500 237,500 30,431
2018.08.13 241,000 2,500 242,000 246,500 238,000 34,587
2018.08.06 235,500 4,000 230,500 236,500 230,500 43,401
2018.08.03 231,500 1,000 232,000 232,500 229,500 36,155
2018.08.02 230,500 2,000 233,000 234,000 227,500 39,524
2018.08.01 232,500 17,000 250,000 250,000 231,000 132,584
2018.07.31 249,500 2,500 247,500 250,500 243,500 27,747
2018.07.30 247,000 500 247,500 248,500 242,500 20,940
2018.07.26 251,000 19,000 238,000 253,000 237,500 106,132
2018.07.25 232,000 2,500 230,000 239,000 230,000 45,449
2018.07.24 229,500 3,500 234,500 235,000 227,000 51,210
2018.07.20 238,500 2,500 241,000 241,500 235,500 23,948
2018.07.19 241,000 3,500 242,500 249,000 240,000 24,186
2018.07.18 244,500 2,000 244,000 250,500 244,000 22,384
2018.07.17 242,500 5,000 251,000 251,500 239,500 24,683
2018.07.16 247,500 0 246,500 252,500 246,500 18,805
2018.07.13 247,500 1,000 249,000 251,000 244,500 24,559
2018.07.12 246,500 12,000 238,000 249,500 237,000 83,350
2018.07.11 234,500 8,000 236,000 242,500 233,500 49,341
2018.07.09 240,000 500 238,000 242,500 236,500 16,248
2018.07.06 240,500 6,500 232,500 241,500 232,500 30,067
2018.07.05 234,000 5,000 239,500 241,500 230,000 41,366
2018.07.04 239,000 1,000 239,500 246,000 238,000 32,872
2018.07.03 240,000 0 242,500 248,000 237,000 45,221
2018.07.02 240,000 10,500 246,500 251,500 239,500 30,557
2018.06.29 250,500 0 252,500 252,500 243,000 32,408
2018.06.28 250,500 7,500 240,500 251,000 240,500 46,146
2018.06.25 254,500 5,000 248,000 254,500 245,500 30,647
2018.06.22 249,500 3,500 244,000 249,500 242,000 30,595
2018.06.21 246,000 1,500 250,000 251,500 245,000 36,963
2018.06.20 247,500 3,500 250,000 252,000 246,500 32,149
2018.06.19 251,000 8,500 260,000 260,000 249,000 47,379
2018.06.18 259,500 1,500 257,000 265,500 257,000 55,494
2018.06.15 258,500 500 259,000 263,500 255,000 25,969
2018.06.14 259,000 13,000 268,500 269,500 258,000 60,400
2018.06.12 272,000 2,500 269,500 273,500 266,000 34,643
2018.06.11 269,500 1,000 271,000 271,000 266,000 38,455
2018.06.08 270,500 14,000 261,000 274,500 259,500 104,345
2018.06.07 256,500 2,500 260,000 264,000 254,000 52,141
2018.06.05 259,000 0 260,500 263,000 257,000 49,020
2018.06.04 259,000 11,500 249,500 261,000 249,000 56,642
2018.06.01 247,500 5,000 253,000 255,500 245,000 38,547
2018.05.31 252,500 5,500 249,000 255,000 246,000 30,687
2018.05.30 247,000 5,500 250,000 251,500 245,000 27,648
2018.05.29 252,500 3,000 257,500 258,000 252,500 21,146
2018.05.28 255,500 13,500 244,000 258,500 244,000 90,332
2018.05.25 242,000 1,000 244,500 247,000 239,000 38,239
2018.05.24 243,000 3,500 246,500 248,000 242,500 27,923
2018.05.23 246,500 9,000 252,500 254,500 245,000 45,205
2018.05.21 255,500 2,000 254,500 258,000 252,500 24,725
2018.05.18 253,500 4,000 252,500 259,500 251,500 40,009
2018.05.17 249,500 500 250,000 254,000 247,500 34,393
2018.05.16 250,000 4,500 254,500 258,000 249,000 49,064
2018.05.14 262,500 4,500 258,000 265,500 258,000 32,950
2018.05.11 258,000 1,000 261,000 263,000 258,000 36,799
2018.05.10 259,000 1,000 260,000 261,500 256,000 39,712
2018.05.09 260,000 3,500 261,000 265,500 259,000 48,107
2018.05.08 263,500 3,000 267,000 267,000 256,000 57,981
2018.05.04 266,500 16,000 282,500 282,500 265,000 55,651
2018.05.03 282,500 12,500 272,000 288,500 270,000 78,797
2018.05.02 270,000 5,500 272,000 273,500 267,000 17,840
2018.04.26 270,000 4,000 266,000 273,500 265,000 24,611
2018.04.25 266,000 4,000 270,000 271,000 265,000 20,921
2018.04.24 270,000 1,500 269,500 272,000 265,000 24,238
2018.04.23 268,500 6,000 270,500 272,000 267,500 31,719
2018.04.20 274,500 1,500 271,000 275,500 271,000 26,480
2018.04.19 273,000 7,500 278,000 278,000 270,500 40,182
2018.04.18 280,500 2,000 281,000 282,000 278,000 26,041
2018.04.17 278,500 6,500 272,000 280,000 272,000 36,339
2018.04.16 272,000 15,500 287,500 290,500 271,000 89,967
2018.04.13 287,500 4,500 283,000 292,000 283,000 31,752
2018.04.12 283,000 2,500 278,500 285,500 278,500 37,428
2018.04.11 280,500 3,000 283,500 284,000 279,500 30,885
2018.04.10 283,500 8,000 290,000 290,000 281,500 46,164
2018.04.09 291,500 2,000 290,500 292,500 290,000 16,560
2018.04.06 293,500 7,500 298,000 298,000 290,000 26,890
2018.04.05 301,000 8,500 294,500 304,000 294,000 53,190
2018.04.04 292,500 1,000 292,500 297,500 289,000 32,568
2018.04.03 293,500 1,500 292,000 295,000 287,000 27,523
2018.04.02 292,000 6,000 298,000 305,000 291,000 35,582
2018.03.29 292,000 3,000 289,000 292,500 287,000 19,566
2018.03.28 289,000 3,500 290,000 292,000 280,500 48,319
2018.03.27 292,500 0 295,500 296,500 288,500 29,953
2018.03.26 292,500 9,000 283,500 294,000 280,500 42,315
2018.03.23 283,500 8,000 285,000 288,500 283,000 27,664
2018.03.22 291,500 500 291,000 297,500 289,000 27,758
2018.03.21 291,000 1,500 294,000 294,500 285,500 36,195
2018.03.20 292,500 7,000 285,500 298,500 285,500 60,722
2018.03.19 285,500 2,500 284,000 285,500 279,500 33,306
2018.03.16 283,000 11,500 294,500 295,000 281,500 70,996
2018.03.15 294,500 2,500 297,000 297,000 292,000 20,631
2018.03.14 297,000 3,000 290,000 300,000 288,500 43,086
2018.03.13 294,000 0 294,000 298,500 290,500 25,619
2018.03.12 294,000 1,500 297,500 298,000 290,000 38,174
2018.03.09 292,500 3,000 291,000 303,500 290,500 58,885
2018.03.08 289,500 4,500 294,000 299,500 279,000 84,438
2018.03.07 297,500 500 296,000 299,000 296,000 265
2018.03.06 298,000 2,500 299,500 300,500 290,500 44,302
2018.03.05 295,500 21,000 316,500 319,000 294,500 70,982
2018.03.02 308,000 5,000 306,500 309,500 306,500 529
2018.02.28 313,000 11,000 320,000 322,500 307,000 74,835
2018.02.27 324,000 2,500 331,500 331,500 322,500 40,050
2018.02.26 326,500 3,000 333,000 339,000 320,500 48,235
2018.02.23 329,500 8,000 324,000 330,500 322,500 47,212
2018.02.22 321,500 1,000 319,500 325,500 316,000 34,327
2018.02.21 322,500 14,000 334,500 336,500 316,000 75,235
2018.02.20 336,500 4,000 338,500 340,000 333,500 31,879
2018.02.19 340,500 13,500 334,000 345,000 330,500 41,111
2018.02.14 327,000 3,000 330,500 332,500 323,000 30,194
2018.02.13 330,000 6,000 343,500 343,500 327,500 45,843
2018.02.12 336,000 8,500 330,000 339,000 321,500 36,891
2018.02.09 327,500 1,000 320,000 335,000 319,500 60,948
2018.02.08 326,500 13,000 313,500 330,500 305,500 50,107
2018.02.07 313,500 26,000 347,000 347,000 312,500 50,827
2018.02.06 339,500 2,000 328,000 341,000 318,500 62,581
2018.02.05 337,500 4,500 320,500 343,500 320,500 67,850
2018.02.02 333,000 9,000 337,000 346,500 332,500 26,673
2018.02.01 342,000 10,500 332,500 346,000 332,500 48,815
2018.01.31 331,500 2,000 330,500 337,000 325,000 25,825
2018.01.30 333,500 5,000 338,500 344,500 329,500 44,625
2018.01.29 338,500 21,500 320,000 340,000 317,500 70,465
2018.01.26 317,000 8,500 328,000 328,000 313,000 39,958
2018.01.25 325,500 9,500 310,000 328,500 309,000 58,552
2018.01.24 316,000 10,000 321,000 330,000 305,500 88,551
2018.01.23 326,000 4,500 321,500 327,500 315,000 52,446
2018.01.22 321,500 17,500 313,500 324,000 311,000 90,315
2018.01.19 304,000 0 304,000 308,500 301,000 33,464
2018.01.18 304,000 2,000 306,000 315,000 301,500 35,357
2018.01.17 306,000 5,500 308,500 312,500 300,500 46,380
2018.01.16 311,500 4,500 316,000 320,000 308,500 37,719
2018.01.15 316,000 7,500 316,000 326,000 311,500 77,088
2018.01.12 308,500 19,000 294,500 316,500 294,500 147,079
2018.01.11 289,500 2,000 293,000 295,500 289,500 64,742
2018.01.10 287,500 2,000 286,000 293,500 285,000 50,540
2018.01.09 289,500 3,500 286,500 297,500 284,000 84,667
2018.01.08 286,000 26,500 264,000 287,000 264,000 208,492
2018.01.05 259,500 3,500 257,500 261,000 255,000 29,405
2018.01.04 256,000 10,500 267,500 268,000 255,000 52,491
2018.01.03 266,500 2,500 267,000 271,000 265,500 37,825
2018.01.02 269,000 5,500 267,000 271,000 266,000 59,762
2017.12.28 263,500 4,000 259,500 264,500 256,500 17,978
2017.12.27 259,500 2,000 261,500 261,500 255,500 24,044
2017.12.26 261,500 500 261,500 263,000 257,500 30,062
2017.12.22 261,000 5,500 258,000 263,500 255,000 32,774
2017.12.21 255,500 7,500 261,000 263,500 255,000 27,294
2017.12.20 263,000 500 263,500 264,000 261,000 16,552
2017.12.19 263,500 500 264,000 265,500 261,500 31,797
2017.12.18 263,000 2,000 261,000 264,000 259,000 20,986
2017.12.15 261,000 1,000 261,000 264,000 258,000 27,018
2017.12.14 262,000 5,000 257,500 266,000 257,500 81,697
2017.12.13 257,000 0 257,000 258,000 254,000 27,559
2017.12.12 257,000 1,000 257,000 257,500 254,000 27,600
2017.12.11 258,000 9,000 248,500 260,000 248,000 98,406
2017.12.08 249,000 500 247,500 251,000 247,000 21,485
2017.12.07 248,500 1,500 249,000 250,000 243,000 29,981
2017.12.06 250,000 5,000 255,000 255,500 249,000 36,682
2017.12.05 255,000 1,000 257,000 259,500 253,000 38,267
2017.12.04 254,000 7,500 248,500 256,000 247,500 99,459
2017.12.01 246,500 4,000 244,500 249,000 241,000 45,162
2017.11.30 241,500 500 242,500 243,000 239,000 3,715
2017.11.29 241,000 0 242,000 242,500 239,000 21,374
2017.11.28 241,000 4,000 236,000 241,500 236,000 29,687
2017.11.27 237,000 2,000 240,500 241,000 236,500 32,152
2017.11.24 239,000 1,000 240,000 240,500 236,500 26,079
2017.11.23 238,000 2,500 240,500 241,500 237,500 38,354
2017.11.22 240,500 2,000 241,500 244,500 238,500 49,441
2017.11.21 242,500 3,000 245,000 245,500 239,000 62,638
2017.11.20 245,500 500 246,500 248,000 245,000 28,312
2017.11.17 245,000 1,000 248,000 248,000 243,000 41,507
2017.11.16 246,000 7,500 239,500 246,500 237,000 48,279
2017.11.15 238,500 10,500 248,000 248,500 237,500 96,622
2017.11.13 246,500 6,500 253,000 254,000 245,500 55,550
2017.11.10 253,000 2,000 250,500 253,500 249,500 22,195
2017.11.07 254,500 9,000 264,000 264,500 253,500 69,471
2017.11.06 263,500 3,000 267,000 269,000 263,000 43,884
2017.11.03 266,500 1,500 268,000 270,000 262,500 45,336
2017.11.02 268,000 17,500 260,000 274,000 256,000 179,575
2017.11.01 250,500 500 250,000 255,000 250,000 47,185
2017.10.31 250,000 0 252,000 254,000 247,500 49,691
2017.10.26 262,000 4,000 258,000 264,500 258,000 40,167
2017.10.25 258,000 4,000 262,000 262,500 257,500 41,869
2017.10.24 262,000 4,000 266,000 266,000 261,500 22,190
2017.10.23 266,000 3,500 262,500 266,500 261,000 32,486
2017.10.20 262,500 5,500 258,000 265,000 258,000 40,708
2017.10.19 257,000 500 256,500 260,500 256,000 18,575
2017.10.16 261,500 2,000 264,000 265,500 257,000 47,415
2017.10.13 259,500 9,000 252,000 262,000 250,500 80,102
2017.10.12 250,500 500 250,500 254,000 250,000 42,750
2017.10.11 250,000 3,500 248,000 252,500 248,000 42,710
2017.10.10 246,500 1,500 248,500 251,500 245,500 50,416
2017.09.29 248,000 2,500 251,000 252,500 246,500 29,808
2017.09.26 246,500 2,000 245,000 249,000 244,000 28,286
2017.09.25 244,500 0 247,000 248,500 244,000 28,522
2017.09.22 244,500 8,000 251,000 251,500 240,000 59,783
2017.09.21 252,500 2,000 252,000 256,000 251,000 36,808
2017.09.20 250,500 5,000 255,500 257,500 250,500 40,720
2017.09.19 255,500 2,500 260,000 260,500 255,500 41,492
2017.09.18 258,000 500 255,500 263,000 255,500 37,254
2017.09.14 267,500 3,000 270,500 271,000 261,000 99,161
2017.09.12 273,000 3,500 276,500 279,000 272,000 26,378
2017.09.11 276,500 11,500 266,500 279,000 266,500 54,721
2017.09.08 265,000 5,000 270,000 270,000 262,000 42,905
2017.09.07 270,000 5,500 266,500 272,500 262,000 60,484
2017.09.06 264,500 9,000 270,000 276,000 263,500 73,312
2017.09.05 273,500 3,500 280,000 281,500 273,500 40,976
2017.09.04 277,000 2,500 269,500 282,500 269,500 94,013
2017.09.01 274,500 7,000 271,500 281,000 268,500 125,266
2017.08.29 265,000 2,500 267,500 267,500 261,000 25,623
2017.08.28 267,500 3,500 264,000 270,000 261,000 29,713
2017.08.25 264,000 1,500 263,500 266,000 260,500 26,893
2017.08.24 262,500 2,000 264,000 269,000 261,500 47,653
2017.08.23 264,500 7,500 272,000 274,500 264,000 49,004
2017.08.18 270,500 500 268,000 278,000 268,000 67,606
2017.08.17 271,000 7,500 264,000 275,000 263,500 61,261
2017.08.16 263,500 4,500 271,500 272,500 263,000 61,469
2017.08.11 255,000 5,000 257,000 263,500 254,500 63,841
2017.08.10 260,000 6,500 264,000 269,000 258,000 58,871
2017.08.09 266,500 2,000 264,000 269,500 264,000 22,164
2017.08.08 268,500 1,000 268,500 270,500 262,500 41,423
2017.08.07 269,500 2,000 274,500 276,500 269,000 61,860
2017.08.04 271,500 9,000 262,000 272,000 260,500 77,687
2017.08.03 262,500 4,500 266,500 267,000 258,000 56,044
2017.07.31 258,500 14,000 244,500 261,500 244,500 85,646
2017.07.28 244,500 3,500 247,500 249,000 243,000 34,434
2017.07.27 248,000 3,500 246,000 250,000 244,000 44,394
2017.07.26 244,500 4,000 253,000 253,000 243,000 36,433
2017.07.25 248,500 0 249,000 252,500 248,000 24,896
2017.07.24 248,500 4,500 255,000 255,000 248,000 38,185
2017.07.19 246,500 3,000 250,000 250,000 244,500 38,032
2017.07.18 249,500 1,000 246,500 250,000 245,500 33,685
2017.07.17 248,500 1,000 252,000 252,000 244,000 54,796
2017.07.14 247,500 10,000 239,000 250,500 237,500 79,139
2017.07.13 237,500 2,000 242,000 243,500 237,500 93,035
2017.07.12 239,500 4,500 243,000 243,000 238,500 47,163
2017.07.07 243,500 3,500 245,000 249,500 241,000 57,611
2017.07.06 247,000 1,500 246,500 250,500 244,000 50,246
2017.07.05 248,500 2,500 252,000 252,500 245,000 38,230
2017.07.04 251,000 9,000 262,000 262,500 250,500 45,598
2017.07.03 260,000 7,000 254,000 263,500 250,500 75,268
2017.06.30 253,000 7,500 245,500 253,500 241,000 61,061
2017.06.29 245,500 2,000 244,500 246,500 238,000 49,258
2017.06.27 250,500 8,500 245,500 261,500 245,500 102,296
2017.06.26 242,000 2,500 246,500 246,500 241,000 33,670
2017.06.23 244,500 500 243,500 246,500 241,000 27,411
2017.06.22 244,000 2,000 245,500 247,000 239,000 65,303
2017.06.21 241,500 500 238,500 242,500 237,000 10,585
2017.06.20 241,000 3,000 243,500 244,000 239,000 42,333
2017.06.16 250,000 4,500 248,500 256,000 247,500 51,575
2017.06.15 245,500 6,500 250,500 250,500 243,500 72,971
2017.06.14 252,000 9,000 260,500 260,500 251,500 67,387
2017.06.13 261,000 2,500 258,000 262,500 252,000 75,274
2017.06.12 258,500 4,500 266,000 266,000 258,000 39,058
2017.06.07 265,000 2,000 264,500 267,500 259,500 72,647
2017.06.05 267,000 1,000 265,500 268,500 262,500 49,768
2017.06.02 266,000 7,000 276,000 276,000 264,500 51,167
2017.06.01 273,000 3,000 273,000 276,000 268,000 53,982
2017.05.31 270,000 4,000 272,500 273,000 267,000 60,364
2017.05.30 274,000 9,000 283,000 284,500 272,500 65,596
2017.05.29 283,000 2,500 284,000 293,000 281,500 70,544
2017.05.26 280,500 4,000 276,500 291,500 275,000 119,718
2017.05.23 250,500 5,000 257,000 257,500 249,000 53,916
2017.05.22 255,500 21,500 236,500 258,000 236,500 155,995
2017.05.19 234,000 1,500 232,500 234,500 231,000 23,116
2017.05.18 232,500 3,500 233,500 235,000 230,500 35,106
2017.05.17 236,000 2,500 239,000 239,500 236,000 24,931
2017.05.16 239,000 500 239,500 240,500 237,500 14,113
2017.05.11 242,500 2,500 242,000 242,500 239,500 41,321
2017.05.10 240,000 3,500 244,500 246,000 240,000 36,731
2017.05.08 243,500 5,000 239,000 243,500 237,500 30,110
2017.05.04 238,500 500 240,500 242,500 238,500 16,297
2017.05.02 239,000 2,500 237,000 243,000 236,500 26,149
2017.04.28 236,500 5,500 241,500 241,500 236,500 25,935
2017.04.25 245,000 4,500 241,000 247,000 238,000 35,985
2017.04.24 240,500 2,000 242,500 243,500 239,500 18,811
2017.04.21 242,500 6,500 235,000 244,000 234,500 41,602
2017.04.20 236,000 1,000 237,500 240,000 235,000 24,984
2017.04.19 237,000 0 235,500 238,500 235,500 27,776
2017.04.18 237,000 6,000 244,000 244,000 236,000 36,856
2017.04.17 243,000 5,000 238,500 243,000 236,500 22,025
2017.04.13 236,500 7,000 242,500 243,000 235,500 42,288
2017.04.12 243,500 0 243,500 245,500 242,500 9,849
2017.04.11 243,500 2,000 245,500 247,000 242,000 19,251
2017.04.10 245,500 5,000 249,000 249,000 242,000 26,422
2017.04.07 250,500 1,000 250,000 252,000 246,000 28,956
2017.04.04 242,500 0 243,000 245,000 240,500 22,886
2017.04.03 242,500 2,500 246,000 249,500 241,500 36,341
2017.03.31 245,000 3,000 242,500 245,500 241,000 36,462
2017.03.30 242,000 500 244,500 246,500 240,000 26,784
2017.03.28 244,500 5,000 241,000 246,000 241,000 26,066
2017.03.27 239,500 3,500 242,000 245,000 239,000 27,605
2017.03.24 246,500 2,500 244,500 247,000 244,000 808
2017.03.23 244,000 4,000 250,000 251,000 243,000 32,705
2017.03.22 248,000 8,000 253,000 254,500 243,500 76,357
2017.03.21 256,000 4,500 263,000 263,000 254,000 65,289
2017.03.20 260,500 4,500 265,500 265,500 260,500 15,019
2017.03.17 265,000 2,500 268,000 269,500 265,000 12,143
2017.03.16 267,500 7,000 267,500 270,500 264,500 27,677
2017.03.15 260,500 2,500 258,500 264,000 257,000 27,770
2017.03.14 258,000 0 258,500 268,000 257,500 43,967
2017.03.13 258,000 6,500 264,500 265,500 257,000 37,997
2017.03.10 264,500 2,500 262,000 268,500 260,000 18,772
2017.03.09 262,000 2,000 263,000 264,000 261,000 19,522
2017.03.08 264,000 5,000 269,000 269,000 261,000 32,184
2017.03.07 269,000 6,500 263,500 271,500 261,500 29,526
2017.03.06 262,500 1,000 261,500 264,000 253,000 32,371
2017.03.03 261,500 7,000 268,000 268,000 260,000 33,898
2017.03.02 268,500 2,500 269,500 271,000 263,500 32,410
2017.02.28 266,000 0 266,000 269,500 263,000 27,588
2017.02.27 266,000 4,000 268,000 273,500 256,000 57,228
2017.02.24 270,000 10,000 280,000 280,000 269,500 39,736
2017.02.23 280,000 6,500 275,000 281,000 273,500 38,417
2017.02.22 273,500 4,500 279,500 279,500 272,500 34,977
2017.02.21 278,000 4,500 273,500 278,000 271,500 33,587
2017.02.20 273,500 5,500 279,000 280,000 271,000 32,174
2017.02.17 279,000 500 279,500 284,500 277,000 21,260
2017.02.16 279,500 9,500 291,500 291,500 277,500 54,045
2017.02.15 289,000 4,500 294,500 296,500 286,500 26,173
2017.02.14 293,500 0 297,500 297,500 291,500 17,476
2017.02.13 293,500 0 294,500 299,500 291,000 29,605
2017.02.10 293,500 7,000 288,500 296,000 287,000 32,719
2017.02.09 286,500 9,500 277,000 289,000 277,000 30,050
2017.02.08 277,000 4,000 281,000 282,000 276,000 22,046
2017.02.07 281,000 0 281,000 285,000 278,500 21,919
2017.02.06 281,000 2,000 288,500 288,500 280,000 17,802
2017.02.03 283,000 6,000 289,000 294,000 280,000 32,403
2017.02.02 289,000 6,000 281,000 291,000 280,500 35,007
2017.02.01 273,500 3,500 272,500 274,000 272,000 1,241
2017.01.31 270,000 12,000 279,000 280,500 266,000 45,985
2017.01.26 282,000 0 284,500 287,000 277,500 21,554
2017.01.25 282,000 8,000 277,000 282,500 275,000 38,010
2017.01.24 274,000 3,000 280,500 281,000 269,500 27,899
2017.01.23 277,000 4,500 273,000 281,000 271,000 21,396
2017.01.20 272,500 500 273,000 276,500 269,000 25,825
2017.01.19 273,000 0 273,500 276,500 265,000 48,338
2017.01.18 273,000 14,000 284,500 285,000 272,500 51,901
2017.01.17 287,000 3,000 285,000 289,000 280,500 31,245
2017.01.13 287,000 5,000 293,500 298,500 286,500 30,741
2017.01.12 292,000 500 292,500 296,500 287,000 37,933
2017.01.11 292,500 11,000 280,500 295,000 280,500 34,225
2017.01.10 281,500 2,000 282,000 282,500 275,500 28,142
2017.01.09 283,500 11,000 273,500 286,000 273,000 37,537
2017.01.06 272,500 4,500 277,500 277,500 272,000 28,268
2017.01.05 277,000 0 279,000 281,500 272,000 33,600
2017.01.04 277,000 10,000 285,000 287,000 274,500 50,241
2017.01.03 287,000 7,500 283,500 287,000 279,000 25,518
2017.01.02 274,000 1,500 272,000 274,500 272,000 383
2016.12.29 275,500 4,500 272,000 277,500 270,500 24,512
2016.12.28 271,000 500 269,000 273,500 268,000 21,274
2016.12.27 271,500 3,000 272,000 273,500 268,500 19,826
2016.12.26 268,500 2,500 270,500 272,000 267,500 17,625
2016.12.23 271,000 9,500 263,500 271,000 262,500 30,505
2016.12.22 261,500 6,500 269,000 271,500 260,500 26,866
2016.12.21 268,000 1,500 269,000 276,000 265,500 28,398
2016.12.20 266,500 500 267,000 268,500 264,500 16,088
2016.12.19 266,000 1,500 267,500 270,500 264,000 15,218
2016.12.16 267,500 2,500 266,000 270,500 261,000 45,170
2016.12.15 265,000 17,000 245,000 266,500 244,000 51,882
2016.12.14 248,000 4,500 250,500 254,000 245,500 35,382
2016.12.13 252,500 3,000 250,500 253,500 248,000 32,206
2016.12.12 249,500 8,000 262,000 262,000 248,500 59,799
2016.12.09 257,500 4,000 258,500 260,000 255,000 33,254
2016.12.08 261,500 13,000 252,500 261,500 251,500 66,258
2016.12.07 248,500 1,500 248,000 251,500 245,000 46,618
2016.12.06 250,000 13,500 240,000 252,000 238,000 95,291
2016.12.05 236,500 5,500 231,000 239,500 230,500 53,810
2016.12.02 231,000 0 231,000 234,000 228,000 35,037
2016.12.01 231,000 7,000 230,000 232,500 225,500 50,817
2016.11.30 224,000 1,000 224,500 228,000 221,500 24,932
2016.11.29 225,000 6,500 224,000 232,000 222,500 55,066
2016.11.28 218,500 1,000 218,000 222,500 218,000 19,289
2016.11.25 219,500 1,500 222,000 222,000 215,500 42,225
2016.11.24 221,000 4,500 226,000 229,500 219,500 48,040
2016.11.23 225,500 5,500 231,000 235,000 225,500 44,786
2016.11.21 231,500 8,000 224,000 234,000 220,000 52,321
2016.11.18 223,500 500 224,500 227,000 221,000 30,794
2016.11.17 223,000 5,000 227,500 227,500 223,000 23,220
2016.11.16 228,000 6,000 224,000 230,000 220,000 71,060
2016.11.15 222,000 3,000 224,500 226,000 219,000 45,642
2016.11.14 225,000 20,500 204,500 225,500 204,500 106,740
2016.11.11 204,500 1,500 206,500 206,500 200,500 31,619
2016.11.10 206,000 8,500 200,000 206,000 199,000 54,034
2016.11.09 197,500 6,000 204,500 205,500 192,000 59,085
2016.11.08 203,500 2,500 203,500 204,000 200,500 27,661
2016.11.07 201,000 1,000 203,500 204,500 199,500 34,169
2016.11.04 202,000 3,500 204,000 205,000 201,000 26,395
2016.11.03 205,500 1,500 206,500 209,000 204,000 28,018
2016.11.02 207,000 2,000 209,000 213,500 205,500 25,221
2016.11.01 209,000 4,500 202,500 215,000 202,500 45,935
2016.10.31 204,500 500 202,000 207,500 202,000 24,692
2016.10.28 205,000 2,500 206,000 207,500 204,000 19,335
2016.10.27 207,500 500 209,000 211,000 205,500 22,240
2016.10.26 207,000 6,500 215,000 215,000 204,500 27,978
2016.10.25 213,500 1,500 213,500 216,000 211,500 22,262
2016.10.24 215,000 3,500 217,000 219,500 213,500 15,087
2016.10.21 218,500 500 217,000 221,500 214,000 27,351
2016.10.20 218,000 1,000 218,000 220,000 216,500 19,878
2016.10.19 217,000 2,000 222,000 222,000 215,500 30,097
2016.10.18 219,000 13,500 212,500 219,000 211,500 76,274
2016.10.17 205,500 4,000 203,000 207,500 201,000 31,596
2016.10.14 201,500 3,000 203,500 205,500 200,000 36,111
2016.10.13 204,500 7,000 210,000 211,500 199,500 72,600
2016.10.12 211,500 1,500 211,000 214,000 209,000 29,193
2016.10.10 210,000 500 211,500 213,500 208,500 26,032
2016.10.07 210,500 500 210,000 214,500 209,000 32,898
2016.10.06 210,000 6,500 216,500 217,500 207,000 50,665
2016.10.05 216,500 3,000 219,500 219,500 214,500 32,393
2016.10.04 219,500 6,000 214,000 221,000 213,000 35,303
2016.09.30 213,500 4,000 215,000 218,500 212,500 37,805
2016.09.29 217,500 7,000 214,000 219,500 212,000 55,518
2016.09.28 210,500 6,000 204,500 212,000 203,000 49,166
2016.09.27 204,500 500 204,000 205,000 201,500 34,217
2016.09.26 204,000 3,000 206,500 208,500 202,000 32,772
2016.09.23 207,000 5,000 214,000 215,500 206,500 44,338
2016.09.22 212,000 3,000 212,500 215,000 209,500 47,359
2016.09.21 209,000 1,500 206,000 210,000 205,500 22,090
2016.09.20 207,500 3,000 206,000 210,500 204,500 26,087
2016.09.19 204,500 2,500 206,000 207,000 202,000 29,011
2016.09.13 207,000 6,000 204,000 207,500 200,000 29,023
2016.09.12 201,000 5,500 202,000 208,000 201,000 18,238
2016.09.09 206,500 1,000 207,500 207,500 202,500 20,863
2016.09.07 206,500 0 206,500 210,500 206,000 20,183
2016.09.06 206,500 6,000 214,500 214,500 206,500 30,898
2016.09.02 204,500 1,500 204,000 205,000 199,500 27,934
2016.09.01 203,000 7,500 196,000 203,500 194,500 71,837
2016.08.31 195,500 4,000 199,500 201,500 192,000 61,425
2016.08.30 199,500 500 200,000 204,500 198,500 45,269
2016.08.29 199,000 10,000 208,500 209,500 197,000 58,438
2016.08.26 209,000 3,500 206,000 210,500 204,000 42,409
2016.08.25 205,500 4,500 208,500 210,000 204,000 42,715
2016.08.24 210,000 0 211,500 214,000 208,500 39,784
2016.08.23 209,500 4,500 213,000 214,500 209,000 7,438
2016.08.22 214,000 4,500 219,000 222,000 214,000 39,469
2016.08.19 223,500 1,000 223,500 225,000 223,500 495
2016.08.18 224,500 1,000 224,500 226,500 218,500 38,105
2016.08.17 223,500 7,000 230,500 232,000 222,000 36,820
2016.08.16 230,500 2,000 233,500 234,000 230,000 18,549
2016.08.12 232,500 3,000 238,000 240,500 232,500 40,252
2016.08.11 235,500 0 235,500 236,000 231,000 21,546
2016.08.10 235,500 0 235,000 238,000 233,000 32,016
2016.08.09 235,500 3,000 230,000 237,000 230,000 27,601
2016.08.08 232,500 1,500 236,000 237,000 229,500 28,881
2016.08.05 234,000 1,500 232,500 236,000 231,000 26,649
2016.08.04 232,500 4,500 238,500 240,500 230,000 32,027
2016.08.03 237,000 3,000 238,000 243,000 237,000 29,847
2016.08.02 240,000 3,000 236,000 240,500 233,000 24,929
2016.08.01 237,000 2,000 237,500 238,000 233,500 33,604
2016.07.29 235,000 5,500 229,500 241,500 229,000 70,897
2016.07.28 229,500 6,500 236,500 239,500 229,000 55,453
2016.07.27 236,000 9,000 247,000 247,000 235,000 50,515
2016.07.26 245,000 3,000 242,500 248,000 242,000 24,380
2016.07.25 242,000 3,000 246,000 246,500 239,000 37,230
2016.07.22 245,000 2,000 247,000 249,000 242,500 27,531
2016.07.21 247,000 2,000 245,000 255,000 245,000 44,195
2016.07.20 245,000 500 243,000 248,500 242,000 30,750
2016.07.19 245,500 5,500 252,500 253,500 244,000 27,571
2016.07.18 251,000 500 252,000 256,000 250,500 28,926
2016.07.15 251,500 1,500 252,500 255,000 250,000 29,454
2016.07.14 250,000 1,000 249,000 252,000 246,000 19,514
2016.07.13 249,000 3,000 254,500 257,000 246,000 32,981
2016.07.12 252,000 3,500 249,500 252,500 247,500 30,425
2016.07.11 248,500 4,500 246,500 251,000 242,000 32,424
2016.07.08 244,000 3,500 248,500 249,500 240,000 31,284
2016.07.06 249,500 3,500 250,000 253,500 244,000 38,780
2016.07.05 253,000 1,000 254,000 259,500 252,000 32,493
2016.07.04 254,000 15,500 243,500 257,000 242,500 70,653
2016.07.01 238,500 1,000 241,000 244,500 238,000 22,372
2016.06.30 239,500 1,500 246,000 246,500 236,000 41,260
2016.06.29 241,000 13,000 233,500 247,000 232,000 47,565
2016.06.28 228,000 3,000 226,000 230,000 224,500 35,509
2016.06.27 231,000 4,500 222,500 232,000 220,500 37,349
2016.06.24 226,500 12,500 245,000 247,500 225,500 62,873
2016.06.23 239,000 7,000 244,500 244,500 234,500 35,732
2016.06.22 246,000 4,500 242,000 248,000 242,000 32,607
2016.06.21 241,500 7,500 251,000 251,000 241,500 35,443
2016.06.20 249,000 24,500 232,000 249,500 231,000 74,622
2016.06.17 224,500 1,000 227,000 235,000 224,500 31,446
2016.06.16 225,500 8,000 233,000 239,000 225,000 44,753
2016.06.15 233,500 5,500 226,500 234,500 225,500 32,452
2016.06.14 228,000 7,000 237,000 237,000 222,000 39,318
2016.06.13 235,000 1,000 232,000 238,500 229,500 28,124
2016.06.10 234,000 2,500 235,000 237,000 229,000 23,657
2016.06.09 236,500 8,000 228,500 237,000 228,500 57,449
2016.06.08 228,500 6,000 224,000 230,500 223,500 32,970
2016.06.07 222,500 7,500 214,000 222,500 214,000 27,845
2016.06.03 215,000 5,000 222,000 223,000 214,500 28,175
2016.06.02 220,000 1,000 221,500 225,500 218,000 23,495
2016.06.01 221,000 5,000 225,500 229,500 218,000 39,321
2016.05.31 226,000 3,000 230,000 230,500 225,500 25,544
2016.05.30 229,000 3,000 234,000 234,500 226,000 28,132
2016.05.27 232,000 5,000 227,000 237,000 225,500 32,267
2016.05.26 227,000 5,500 223,500 227,500 221,500 27,142
2016.05.25 221,500 2,000 226,500 228,000 220,500 32,440
2016.05.24 223,500 5,000 228,500 230,500 222,500 22,303
2016.05.23 228,500 2,000 231,000 233,000 224,000 23,501
2016.05.20 230,500 4,000 226,000 234,500 225,500 31,219
2016.05.19 226,500 500 228,000 231,000 226,000 38,953
2016.05.18 227,000 6,500 231,000 233,000 225,000 48,057
2016.05.17 233,500 1,000 236,000 238,500 231,500 35,974
2016.05.16 232,500 0 231,000 234,000 228,000 23,058
2016.05.13 232,500 2,000 235,000 236,000 232,000 12,720
2016.05.12 234,500 500 234,000 237,000 233,500 12,142
2016.05.11 235,000 2,500 237,000 240,000 234,000 37,174
2016.05.10 232,500 3,000 229,500 236,500 226,000 33,319
2016.05.09 229,500 3,000 227,000 229,500 220,500 51,196
2016.05.04 226,500 5,500 230,000 231,500 225,000 42,720
2016.05.03 232,000 4,000 239,500 239,500 231,000 43,339
2016.05.02 236,000 500 235,500 244,000 234,000 41,418
2016.04.29 235,500 2,000 235,000 236,000 228,500 59,892
2016.04.28 233,500 6,000 239,500 246,500 231,000 81,197
2016.04.27 239,500 4,000 244,000 248,000 239,500 36,027
2016.04.26 243,500 10,500 254,000 255,000 240,500 79,733
2016.04.25 254,000 2,500 252,500 258,000 248,500 23,912
2016.04.22 251,500 4,000 255,500 263,000 250,000 36,333
2016.04.21 255,500 2,000 257,000 258,500 243,000 68,149
2016.04.20 253,500 6,500 262,000 263,000 253,500 47,193
2016.04.19 260,000 14,500 274,000 274,500 259,000 49,757
2016.04.18 274,500 9,000 262,000 275,000 259,000 32,816
2016.04.15 265,500 4,500 267,500 274,000 264,000 38,129
2016.04.14 270,000 13,000 259,500 272,000 259,500 64,100
2016.04.12 257,000 500 258,500 258,500 253,000 24,200
2016.04.11 256,500 1,000 256,000 257,500 251,000 26,734
2016.04.08 255,500 0 255,000 256,000 245,500 60,143
2016.04.07 255,500 5,000 263,500 263,500 253,000 38,328
2016.04.06 260,500 2,500 258,000 266,500 255,000 29,583
2016.04.05 258,000 10,000 264,000 268,500 256,000 46,587
2016.04.04 268,000 10,000 258,000 269,500 250,000 48,313
2016.04.01 258,000 2,000 255,500 270,000 252,500 49,078
2016.03.31 256,000 6,000 264,000 265,500 253,500 44,259
2016.03.30 262,000 1,000 261,000 274,000 258,000 55,108
2016.03.29 261,000 5,000 269,000 269,000 259,000 45,034
2016.03.28 266,000 9,000 257,500 271,500 252,500 73,595
2016.03.25 257,000 13,000 246,500 261,500 243,500 45,965
2016.03.24 244,000 2,500 244,500 248,000 244,000 24,297
2016.03.23 246,500 6,500 240,500 248,000 238,000 45,951
2016.03.22 240,000 500 241,500 241,500 235,000 24,753
2016.03.21 239,500 500 242,000 243,500 238,000 16,830
2016.03.18 240,000 2,500 247,000 247,000 237,000 25,804
2016.03.17 242,500 9,000 237,000 243,000 236,000 45,702
2016.03.16 233,500 5,500 239,000 241,500 231,000 36,625
2016.03.15 239,000 3,000 237,500 242,000 234,000 37,444
2016.03.14 236,000 1,000 240,500 241,500 234,500 40,635
2016.03.11 237,000 5,500 230,500 239,000 226,500 44,159
2016.03.10 231,500 7,000 228,000 235,000 225,000 49,377
2016.03.09 224,500 0 227,500 228,000 221,500 38,200
2016.03.08 224,500 6,500 229,000 234,000 221,500 66,504
2016.03.07 231,000 1,500 231,500 232,000 224,500 47,982
2016.03.04 229,500 12,000 242,500 243,000 225,500 75,309
2016.03.03 241,500 2,000 241,500 248,000 233,500 57,550
2016.03.02 239,500 500 245,500 246,000 239,500 58,823
2016.02.29 240,000 13,000 227,000 240,000 225,500 59,778
2016.02.26 227,000 4,500 234,000 235,500 225,000 29,980
2016.02.25 231,500 5,500 240,000 240,000 229,000 33,991
2016.02.24 237,000 3,000 227,500 238,000 227,000 36,305
2016.02.23 234,000 3,500 238,500 239,500 229,500 66,412
2016.02.22 230,500 9,000 220,500 235,000 218,000 89,952
2016.02.19 221,500 14,500 210,000 223,500 209,000 77,724
2016.02.18 207,000 8,500 220,000 220,500 204,500 68,292
2016.02.17 215,500 5,500 210,500 219,500 206,000 52,791
2016.02.16 210,000 16,000 198,000 212,500 197,000 58,999
2016.02.15 194,000 1,000 196,000 199,500 193,000 41,905
2016.02.12 193,000 5,000 196,000 198,000 184,500 41,997
2016.02.11 198,000 11,000 198,000 205,000 196,500 36,221
2016.02.05 209,000 2,500 207,000 209,000 204,500 20,125
2016.02.04 206,500 500 208,000 210,000 203,000 31,947
2016.02.03 204,000 4,500 199,000 204,500 196,000 6,728
2016.02.02 199,500 0 196,500 204,500 194,000 46,328
2016.02.01 199,500 500 200,500 204,500 195,500 30,519
2016.01.29 199,000 500 197,000 199,500 193,000 31,473
2016.01.28 198,500 6,500 191,500 200,000 189,000 69,585
2016.01.27 192,000 9,000 185,500 196,000 184,000 125,437
2016.01.26 183,000 10,000 172,000 185,000 170,000 103,881
2016.01.25 173,000 15,500 161,000 173,500 158,500 83,117
2016.01.22 157,500 500 160,000 160,500 152,000 39,365
2016.01.21 157,000 2,000 154,500 160,500 151,500 54,521
2016.01.20 155,000 5,500 160,500 163,500 150,500 68,146
2016.01.19 160,500 10,500 170,500 170,500 158,500 73,367
2016.01.18 169,500 1,500 168,000 170,000 168,000 691
2016.01.15 171,000 3,500 178,000 180,000 168,000 42,985
2016.01.14 174,500 5,000 176,000 176,500 170,500 35,802
2016.01.13 179,500 3,000 178,500 181,500 175,500 29,549
2016.01.12 176,500 3,000 176,500 178,500 172,500 23,221
2016.01.11 173,500 8,000 181,500 181,500 173,500 26,898
2016.01.08 181,500 500 179,500 183,000 177,500 38,443
2016.01.07 181,000 4,000 183,000 185,000 176,500 44,890
2016.01.06 185,000 13,000 174,000 186,500 173,500 75,115
2016.01.05 172,000 5,500 175,500 179,500 171,500 38,361
2016.01.04 177,500 5,500 171,500 180,000 171,500 44,407
2015.12.30 172,000 1,500 174,000 176,000 170,000 11,725
2015.12.29 173,500 1,000 171,000 174,500 169,000 13,994
2015.12.28 172,500 4,000 177,000 177,500 171,500 20,815
2015.12.24 176,500 4,000 175,500 180,500 172,500 37,191
2015.12.23 176,000 1,000 175,000 177,000 175,000 1,085
2015.12.22 175,000 7,000 169,000 175,500 166,500 44,591
2015.12.21 168,000 4,500 163,000 168,500 162,500 26,045
2015.12.18 163,500 1,500 160,000 163,500 158,000 13,373
2015.12.17 162,000 6,500 168,000 168,500 161,000 47,211
2015.12.16 168,500 9,500 162,000 169,000 160,000 42,000
2015.12.15 159,000 2,000 164,000 165,000 156,500 54,037
2015.12.14 161,000 500 157,500 164,000 155,000 37,294
2015.12.11 160,500 1,000 159,500 163,500 157,500 25,037
2015.12.10 159,500 2,000 160,500 163,000 157,000 21,667
2015.12.09 161,500 4,000 155,500 163,500 155,500 30,217
2015.12.08 157,500 4,000 161,000 161,000 156,000 36,617
2015.12.07 161,500 2,500 162,000 164,000 159,000 24,671
2015.12.04 159,000 7,000 165,000 165,500 158,000 65,660
2015.12.03 166,000 4,000 169,000 170,000 163,500 46,275
2015.12.02 170,000 3,000 171,500 173,000 168,500 32,000
2015.12.01 173,000 1,000 173,000 175,500 170,500 36,230
2015.11.30 172,000 1,500 169,500 172,500 169,000 27,718
2015.11.27 170,500 6,000 176,500 176,500 167,500 64,711
2015.11.26 176,500 2,000 179,500 180,000 176,000 19,657
2015.11.25 178,500 1,000 178,500 181,500 175,500 30,565
2015.11.24 179,500 4,500 174,000 180,000 173,000 45,367
2015.11.23 175,000 500 176,500 178,000 172,000 49,652
2015.11.20 174,500 9,500 167,000 174,500 165,500 60,353
2015.11.19 165,000 5,000 164,000 167,000 163,000 26,992
2015.11.18 160,000 500 160,500 163,000 158,500 28,947
2015.11.17 160,500 4,500 159,500 162,000 158,500 31,838
2015.11.16 156,000 6,500 159,000 161,500 155,500 21,129
2015.11.13 162,500 6,000 154,500 163,000 153,000 47,703
2015.11.12 156,500 2,500 158,500 159,500 155,000 30,561
2015.11.11 159,000 3,500 165,000 165,500 158,000 38,886
2015.11.10 162,500 0 160,000 166,500 160,000 47,394
2015.11.09 162,500 2,000 165,000 167,500 159,500 51,446
2015.11.06 164,500 6,500 169,500 173,000 164,500 53,295
2015.11.05 171,000 3,000 174,000 174,000 170,500 26,757
2015.11.04 174,000 1,000 174,000 175,000 169,000 48,169
2015.11.03 173,000 3,500 180,000 180,000 171,000 50,155
2015.11.02 176,500 500 177,000 181,500 174,500 43,588
2015.10.30 177,000 500 178,500 179,500 172,000 51,226
2015.10.29 177,500 11,500 188,000 188,000 175,500 100,656
2015.10.28 189,000 1,000 188,000 193,000 184,500 38,838
2015.10.27 188,000 1,000 187,000 188,000 183,500 27,930
2015.10.26 189,000 7,000 182,500 190,000 182,500 48,008
2015.10.23 182,000 11,000 175,000 184,000 173,500 76,967
2015.10.22 171,000 6,500 177,000 177,500 169,500 37,162
2015.10.21 177,500 3,000 176,000 179,500 175,000 33,327
2015.10.20 174,500 0 173,000 176,000 170,500 18,382
2015.10.19 174,500 2,500 175,500 178,000 172,000 54,606
2015.10.16 172,000 1,500 169,000 176,000 169,000 43,535
2015.10.15 170,500 7,000 164,000 171,500 162,000 41,893
2015.10.14 163,500 3,000 167,500 168,000 162,000 33,263
2015.10.13 166,500 5,500 169,500 171,000 166,000 34,218
2015.10.12 172,000 9,000 164,000 173,500 164,000 54,038
2015.10.08 163,000 5,500 170,500 170,500 162,000 40,987
2015.10.07 168,500 2,500 170,000 173,500 168,000 32,928
2015.10.06 171,000 1,500 173,500 175,000 169,000 43,766
2015.10.05 169,500 3,500 168,000 175,000 167,000 55,431
2015.10.02 166,000 4,000 171,000 171,000 164,500 53,114
2015.10.01 170,000 4,000 168,500 172,500 166,000 36,500
2015.09.30 166,000 0 162,000 167,500 159,500 36,079
2015.09.25 166,000 500 168,000 168,000 161,000 42,407
2015.09.24 166,500 6,500 162,500 168,500 161,500 36,438
2015.09.23 160,000 7,000 165,000 168,500 158,500 74,998
2015.09.22 167,000 500 171,000 172,000 167,000 35,197
2015.09.21 167,500 10,500 174,000 175,500 166,500 57,390
2015.09.18 178,000 8,000 170,000 180,000 167,500 92,488
2015.09.17 170,000 1,000 175,000 175,500 169,500 54,666
2015.09.16 171,000 9,500 165,500 173,000 165,000 102,191
2015.09.15 161,500 5,500 165,000 166,000 159,500 74,288
2015.09.14 167,000 1,000 167,000 169,500 162,000 53,975
2015.09.11 166,000 9,500 156,500 170,000 155,000 98,650
2015.09.10 156,500 4,500 148,500 158,500 148,000 93,529
2015.09.09 152,000 14,500 141,000 152,500 139,000 92,660
2015.09.08 137,500 1,500 139,500 142,000 135,000 29,889
2015.09.07 139,000 500 136,500 143,500 136,000 26,650
2015.09.04 139,500 1,000 142,500 144,000 138,500 57,220
2015.09.03 140,500 500 144,000 144,500 139,500 42,199
2015.09.02 140,000 7,000 141,000 143,000 135,000 104,563
2015.09.01 147,000 1,500 148,500 153,500 147,000 98,855
2015.08.31 145,500 0 147,000 148,000 143,000 66,242
2015.08.28 145,500 6,000 150,000 153,000 144,000 117,414
2015.08.27 139,500 2,000 143,500 144,500 139,000 60,683
2015.08.26 141,500 8,000 136,500 143,000 134,000 81,536
2015.08.25 133,500 5,500 131,000 139,000 127,500 73,783
2015.08.24 128,000 6,500 132,000 137,000 126,000 76,200
2015.08.21 134,500 6,000 123,000 138,500 121,000 104,530
2015.08.20 128,500 7,000 132,000 136,500 128,000 68,227
2015.08.19 135,500 3,500 132,000 139,000 123,500 113,040
2015.08.18 132,000 6,500 137,500 139,500 129,000 99,566
2015.08.17 138,500 4,500 144,000 144,500 136,500 57,230
2015.08.13 143,000 3,000 139,500 143,500 136,500 69,642
2015.08.12 140,000 3,000 138,500 142,500 136,000 77,965
2015.08.11 143,000 3,500 145,000 149,000 139,500 112,125
2015.08.10 139,500 18,000 156,000 158,000 133,500 169,174
2015.08.07 157,500 1,500 157,500 161,500 155,000 26,971
2015.08.06 159,000 3,000 154,000 163,000 152,500 57,725
2015.08.05 156,000 4,000 154,000 157,000 150,500 53,217
2015.08.04 152,000 5,000 148,000 154,500 147,000 129,275
2015.08.03 147,000 33,000 179,000 179,000 147,000 298,855
2015.07.31 180,000 12,500 195,000 196,000 175,000 116,095
2015.07.30 192,500 10,000 184,000 195,000 184,000 121,018
2015.07.29 182,500 500 189,000 192,500 182,000 148,450
2015.07.28 182,000 7,000 186,000 188,000 177,500 93,877
2015.07.27 189,000 0 185,500 192,500 181,500 70,165
2015.07.24 189,000 5,500 194,500 194,500 188,000 62,356
2015.07.23 194,500 11,000 205,500 207,000 189,500 121,381
2015.07.22 205,500 2,000 209,000 222,000 205,000 159,333
2015.07.21 203,500 500 209,000 210,000 201,500 76,365
2015.07.20 204,000 23,500 190,500 208,000 188,000 193,083
2015.07.17 180,500 3,000 182,500 185,500 177,000 49,656
2015.07.16 183,500 5,500 190,000 194,000 180,000 65,229
2015.07.15 189,000 6,500 183,500 190,000 182,000 52,637
2015.07.14 182,500 1,000 183,000 185,000 180,500 42,913
2015.07.13 181,500 1,500 182,000 183,000 175,500 48,972
2015.07.10 180,000 5,000 177,000 184,000 170,500 87,580
2015.07.09 175,000 1,500 171,500 175,500 167,500 62,728
2015.07.08 173,500 11,500 188,000 189,000 168,000 99,841
2015.07.07 185,000 2,500 187,000 188,000 180,500 74,107
2015.07.06 182,500 3,500 182,000 190,000 179,000 54,909
2015.07.03 186,000 6,000 191,500 191,500 183,500 61,974
2015.07.02 192,000 3,000 195,000 197,500 188,500 61,133
2015.07.01 195,000 2,000 195,500 196,000 190,500 52,106
2015.06.30 193,000 11,000 184,500 193,500 182,500 97,892
2015.06.29 182,000 14,000 190,000 197,000 181,000 122,307
2015.06.26 196,000 11,000 206,000 207,000 196,000 78,682
2015.06.25 207,000 8,500 199,500 208,000 199,000 91,035
2015.06.24 198,500 3,000 201,500 203,000 196,500 61,188
2015.06.23 201,500 1,500 205,500 206,000 197,000 85,993
2015.06.22 203,000 10,500 211,500 211,500 199,500 120,438
2015.06.18 226,500 3,000 227,000 229,000 219,500 66,064
2015.06.17 223,500 4,500 219,000 225,000 212,500 66,408
2015.06.16 219,000 5,500 217,500 221,000 208,000 81,541
2015.06.15 213,500 11,000 199,000 219,500 199,000 67,559
2015.06.12 202,500 6,500 208,000 212,000 201,000 53,588
2015.06.11 209,000 7,000 205,000 215,000 200,500 85,452
2015.06.10 202,000 3,000 202,000 203,500 195,500 82,715
2015.06.09 199,000 6,500 196,000 203,000 191,000 107,467
2015.06.08 192,500 22,000 173,500 196,000 171,000 170,913
2015.06.05 172,500 2,500 166,000 172,500 166,000 6,913
2015.06.04 170,000 6,500 175,500 178,000 169,500 52,021
2015.06.03 176,500 3,000 174,000 182,500 173,000 82,877
2015.06.02 173,500 9,000 164,500 176,000 163,500 106,221
2015.06.01 164,500 2,500 167,000 171,000 163,000 41,318
2015.05.29 167,000 4,500 161,500 168,000 159,000 57,018
2015.05.28 162,500 1,500 162,500 165,500 161,500 33,043
2015.05.27 161,000 2,000 160,500 162,500 158,000 35,877
2015.05.26 163,000 6,500 169,000 170,000 160,500 58,601
2015.05.22 169,500 5,500 167,000 173,000 166,000 86,329
2015.05.21 162,500 0 162,500 165,000 160,500 15,817
2015.05.20 162,500 6,000 168,000 170,000 161,000 81,869
2015.05.19 168,500 2,500 167,000 168,500 159,000 83,800
2015.05.18 166,000 500 166,500 171,000 160,000 78,149
2015.05.14 174,500 4,000 181,500 181,500 174,000 71,793
2015.05.13 178,500 500 179,000 183,000 176,000 73,336
2015.05.11 179,000 11,500 170,500 182,000 170,000 107,526
2015.05.08 167,500 6,500 174,500 175,000 165,000 147,127
2015.05.07 174,000 6,000 180,500 181,500 171,000 74,762
2015.05.06 180,000 3,000 182,500 182,500 174,500 80,875
2015.05.04 183,000 9,000 173,000 184,000 173,000 83,774
2015.04.30 174,000 9,000 185,500 188,000 174,000 93,361
2015.04.29 183,000 6,500 177,500 184,000 168,000 164,154
2015.04.28 176,500 5,500 171,000 176,500 168,500 73,505
2015.04.27 171,000 13,500 189,000 189,000 170,000 137,101
2015.04.24 184,500 9,000 181,000 192,000 178,000 128,458
2015.04.23 175,500 1,500 180,000 183,000 170,500 70,603
2015.04.22 177,000 2,000 180,000 188,500 167,000 129,556
2015.04.21 179,000 6,000 175,500 181,000 167,500 100,406
2015.04.20 173,000 14,000 155,000 177,500 155,000 137,693
2015.04.17 159,000 5,000 155,000 161,500 150,000 91,949
2015.04.16 154,000 6,000 167,000 173,000 150,500 200,685
2015.04.14 139,500 3,500 137,500 143,000 135,000 51,963
2015.04.13 136,000 7,500 132,000 144,000 129,500 67,415
2015.04.10 128,500 1,000 128,500 130,500 126,500 36,508
2015.04.09 129,500 2,500 130,500 136,000 127,000 40,002
2015.04.08 132,000 7,000 127,000 133,000 123,500 43,545
2015.04.07 125,000 500 127,000 127,500 123,000 20,541
2015.04.06 125,500 10,500 115,000 128,000 114,500 85,081
2015.04.03 115,000 2,000 118,000 118,500 114,500 21,468
2015.04.02 117,000 5,000 114,000 119,500 113,500 33,161
2015.04.01 112,000 3,000 109,500 114,000 108,500 25,856
2015.03.31 109,000 1,000 110,500 114,500 109,000 38,611
2015.03.30 110,000 500 110,000 113,000 109,000 22,395
2015.03.27 110,500 1,500 114,000 117,500 108,500 50,717
2015.03.26 112,000 8,500 104,000 113,500 103,000 56,656
2015.03.25 103,500 1,000 107,000 107,000 103,500 28,249
2015.03.24 104,500 1,000 105,000 106,500 102,500 22,985
2015.03.23 103,500 4,500 109,000 109,000 103,500 32,900
2015.03.20 108,000 1,500 110,000 110,000 105,500 24,374
2015.03.19 109,500 7,500 104,500 111,000 104,000 72,255
2015.03.17 103,000 5,700 98,000 103,000 96,900 55,939
2015.03.16 97,300 3,700 100,000 101,500 97,300 60,275
2015.03.13 101,000 4,000 104,500 105,500 99,900 67,970
2015.03.12 105,000 500 105,500 107,500 102,000 42,072
2015.03.11 104,500 1,500 105,500 106,000 102,000 43,858
2015.03.10 106,000 5,500 102,500 109,500 102,500 85,453
2015.03.09 100,500 1,500 98,200 101,000 98,100 25,602
2015.03.05 99,300 2,700 96,400 100,500 94,000 45,606
2015.03.04 96,600 1,700 98,400 100,500 96,500 36,321
2015.03.03 98,300 4,300 93,600 104,000 91,200 104,611
2015.02.27 94,000 3,200 91,400 94,900 90,800 68,250
2015.02.26 90,800 4,400 87,100 91,000 86,400 69,454
2015.02.25 86,400 800 86,700 87,400 85,600 32,921
2015.02.24 85,600 4,200 82,000 86,000 82,000 75,930
2015.02.23 81,400 1,300 80,600 82,300 79,600 20,090
2015.02.17 80,100 300 80,500 80,600 79,500 10,525
2015.02.16 79,800 1,300 78,300 80,400 78,300 23,895
2015.02.13 78,500 1,000 78,300 79,100 76,800 22,582
2015.02.12 77,500 1,300 79,400 79,400 76,000 62,655
2015.02.11 78,800 4,200 83,600 83,900 78,500 61,591
2015.02.10 83,000 1,200 81,500 84,200 81,500 49,246
2015.02.09 81,800 1,100 80,500 82,400 80,400 29,390
2015.02.06 80,700 100 81,400 81,900 80,300 13,966
2015.02.05 80,600 200 80,200 81,800 80,000 26,757
2015.02.04 80,800 100 81,500 82,400 80,500 20,588
2015.02.03 80,700 800 80,900 81,000 78,400 36,871
2015.02.02 79,900 2,300 82,300 82,900 79,900 27,826
2015.01.30 82,200 100 83,700 83,700 80,200 33,444
2015.01.29 82,300 300 81,100 83,800 80,100 56,679
2015.01.28 82,000 1,100 82,000 82,500 80,900 62,589
2015.01.27 80,900 1,500 82,300 82,500 80,000 59,314
2015.01.26 79,400 2,500 78,100 79,600 77,600 57,514
2015.01.23 76,900 1,100 76,900 78,300 76,400 46,627
2015.01.22 75,800 400 76,800 77,300 75,400 31,482
2015.01.21 76,200 2,200 74,300 76,500 72,400 41,024
2015.01.20 74,000 1,600 76,000 76,000 73,200 14,616
2015.01.19 75,600 1,600 75,100 76,900 75,100 23,867
2015.01.15 75,000 1,100 73,100 75,100 73,100 15,660
2015.01.14 73,900 500 74,000 75,000 72,800 12,595
2015.01.13 74,400 1,900 73,000 74,400 71,600 31,693
2015.01.12 72,500 600 73,100 75,300 72,200 42,154
2015.01.09 73,100 6,600 68,900 74,200 68,200 90,629
2015.01.07 66,600 200 65,800 68,000 65,800 28,585
2015.01.05 70,600 1,700 68,100 70,700 67,200 26,685
2015.01.02 68,900 2,000 70,400 70,700 68,600 25,758
2014.12.30 70,900 100 70,800 71,800 70,100 21,643
2014.12.29 70,800 2,200 72,400 72,700 70,100 18,934
2014.12.26 73,000 400 73,500 73,900 72,700 12,236
2014.12.24 73,400 400 73,400 73,400 72,300 8,253
2014.12.23 73,000 600 74,500 74,900 72,700 12,748
2014.12.19 73,100 100 73,500 74,000 72,400 27,741
2014.12.18 73,000 600 73,700 74,300 72,800 18,136
2014.12.17 73,600 900 73,500 73,800 72,400 26,734
2014.12.16 72,700 2,200 70,500 73,400 70,500 43,479
2014.12.15 70,500 1,300 68,800 70,800 68,100 25,874
2014.12.12 69,200 1,600 71,000 71,900 67,900 51,458
2014.12.11 70,800 3,100 72,400 73,400 70,400 54,119
2014.12.10 73,900 1,700 75,500 75,900 73,400 31,832
2014.12.09 75,600 600 75,800 76,200 74,800 19,820
2014.12.08 76,200 500 75,700 76,700 75,300 14,461
2014.12.05 75,700 1,200 76,900 77,100 75,500 33,983
2014.12.04 76,900 200 76,900 78,200 76,400 21,882
2014.12.03 76,700 1,100 76,000 77,700 75,200 20,518
2014.12.02 75,600 0 76,500 76,600 75,200 33,253
2014.12.01 75,600 3,100 78,800 78,900 75,400 40,739
2014.11.28 78,700 100 77,500 79,400 77,100 31,000
2014.11.27 78,800 1,600 80,700 80,900 78,400 27,259
2014.11.26 80,400 1,500 79,300 80,600 78,200 31,496
2014.11.25 78,900 3,100 82,600 82,600 78,600 70,056
2014.11.24 82,000 1,600 82,000 84,000 80,800 66,453
2014.11.21 80,400 2,300 78,400 80,900 78,400 44,037
2014.11.20 78,100 600 77,400 78,800 77,100 16,673
2014.11.19 77,500 300 78,400 78,400 76,600 21,513
2014.11.18 77,800 400 78,000 78,500 77,400 32,080
2014.11.17 77,400 1,300 76,700 77,700 75,500 30,056
2014.11.14 76,100 1,800 78,800 78,800 76,000 26,268
2014.11.13 77,900 800 78,000 79,400 76,300 37,438
2014.11.12 77,100 2,600 74,600 77,300 74,500 45,021
2014.11.11 74,500 400 74,100 76,000 74,100 34,802
2014.11.10 74,900 600 75,800 76,800 74,800 17,420
2014.11.07 75,500 1,200 76,800 78,200 74,700 31,508
2014.11.06 76,700 2,500 74,500 77,000 73,000 50,228
2014.11.05 74,200 1,300 73,800 74,800 72,100 98,886
2014.11.04 75,500 4,300 78,600 79,800 75,100 61,392
2014.11.03 79,800 1,600 78,000 79,900 77,300 58,772
2014.10.31 78,200 3,500 82,300 82,300 78,000 63,964
2014.10.30 81,700 700 80,500 82,200 79,300 48,078
2014.10.29 81,000 300 80,800 83,600 80,400 84,369
2014.10.28 80,700 200 81,000 81,700 79,600 50,098
2014.10.27 80,500 6,700 75,300 80,900 75,000 163,012
2014.10.24 73,800 2,100 76,200 76,200 73,500 20,525
2014.10.23 75,900 600 75,400 76,200 74,800 28,652
2014.10.22 75,300 600 75,500 76,000 74,800 26,287
2014.10.21 74,700 1,500 76,100 76,100 73,500 65,015
2014.10.20 76,200 1,500 74,800 76,200 74,800 27,684
2014.10.17 74,700 1,400 76,400 76,400 74,400 30,485
2014.10.16 76,100 300 75,000 76,900 74,300 47,506
2014.10.15 75,800 1,000 75,800 75,900 74,000 38,406
2014.10.13 72,700 900 73,300 73,400 71,100 44,970
2014.10.10 73,600 1,500 72,100 73,800 71,900 61,820
2014.10.08 72,100 1,600 73,000 74,200 72,100 26,718
2014.10.07 73,700 200 73,900 74,500 72,500 44,433
2014.10.06 73,500 2,000 72,600 73,700 71,700 43,957
2014.10.02 71,500 100 71,500 73,200 71,300 50,674
2014.10.01 71,600 400 71,400 73,400 70,400 40,284
2014.09.30 72,000 1,700 70,300 73,200 69,700 57,862
2014.09.29 70,300 3,700 74,000 74,000 69,700 90,044
2014.09.26 74,000 800 74,300 74,800 72,700 41,791
2014.09.25 74,800 1,600 77,400 77,700 74,800 47,297
2014.09.24 76,400 400 76,100 77,400 75,200 31,652
2014.09.23 76,800 1,100 78,000 78,300 76,400 38,875
2014.09.22 77,900 700 78,300 78,800 76,100 53,546
2014.09.19 78,600 600 79,400 79,700 77,700 31,479
2014.09.18 79,200 800 80,400 80,400 78,200 30,901
2014.09.17 80,000 1,100 78,900 80,000 78,200 36,857
2014.09.16 78,900 2,500 77,100 79,200 77,000 33,668
2014.09.15 76,400 3,800 80,500 80,500 76,300 87,466
2014.09.12 80,200 200 80,800 81,000 79,100 34,556
2014.09.11 80,000 1,500 78,700 80,700 78,000 51,608
2014.09.05 78,500 1,200 79,500 79,900 78,400 36,510
2014.09.04 79,700 3,300 76,900 80,000 76,900 117,218
2014.09.03 76,400 1,100 77,200 77,600 75,600 86,105
2014.09.02 77,500 800 77,000 77,500 75,100 94,796
2014.09.01 76,700 4,600 73,200 77,000 72,000 148,907
2014.08.29 72,100 2,100 71,300 73,100 70,800 102,101
2014.08.28 70,000 1,300 68,800 70,800 68,600 28,259
2014.08.27 68,700 1,200 69,400 69,900 68,400 20,701
2014.08.26 69,900 3,300 66,900 70,100 66,900 52,455
2014.08.25 66,600 1,200 67,500 68,500 66,600 29,298
2014.08.22 67,800 300 67,800 68,800 67,500 28,723
2014.08.21 67,500 3,000 70,000 70,300 67,300 84,581
2014.08.20 70,500 1,200 71,800 72,300 70,000 54,455
2014.08.19 71,700 600 72,300 72,800 70,900 40,543
2014.08.18 72,300 1,000 72,900 73,300 71,800 29,028
2014.08.14 73,300 200 73,300 74,600 72,800 43,628
2014.08.13 73,500 900 73,000 73,600 71,700 67,599
2014.08.12 72,600 2,000 71,600 73,900 71,600 72,185
2014.08.11 70,700 900 71,400 71,600 70,300 26,127
2014.08.08 71,600 800 71,000 71,900 69,300 57,934
2014.08.07 70,800 400 71,200 73,000 69,600 91,432
2014.08.06 71,200 2,000 70,600 72,400 70,200 83,480
2014.08.05 69,200 200 69,200 69,500 68,600 46,188
2014.08.04 69,400 1,400 71,200 71,700 69,300 67,767
2014.08.01 70,800 4,400 65,200 70,800 65,100 97,812
2014.07.31 66,400 2,000 68,600 68,600 66,200 58,821
2014.07.30 68,400 700 69,100 69,100 66,100 91,887
2014.07.29 69,100 900 70,100 70,300 68,700 45,579
2014.07.28 70,000 1,400 69,300 70,400 68,600 76,128
2014.07.25 68,600 2,100 66,700 69,200 66,500 58,955
2014.07.24 66,500 1,300 65,200 66,900 65,100 40,627
2014.07.23 65,200 300 65,900 66,400 65,100 22,575
2014.07.22 65,500 300 65,000 65,600 64,600 14,242
2014.07.21 65,200 100 65,400 65,500 64,500 17,677
2014.07.18 65,100 1,300 65,700 66,500 64,500 33,321
2014.07.17 66,400 1,000 65,400 67,100 65,400 26,131
2014.07.16 65,400 1,300 66,700 67,000 65,400 24,831
2014.07.15 66,700 2,100 65,000 67,100 64,600 54,744
2014.07.14 64,600 600 64,400 64,700 63,700 26,482
2014.07.11 64,000 1,400 64,400 65,000 63,400 35,522
2014.07.10 65,400 100 66,200 66,400 65,100 32,549
2014.07.09 65,300 500 63,900 65,300 62,800 40,591
2014.07.08 64,800 2,400 67,200 67,600 64,400 67,627
2014.07.07 67,200 800 67,800 68,200 67,100 26,255
2014.07.04 68,000 1,300 70,100 70,100 67,600 47,307
2014.07.03 69,300 900 70,400 71,500 68,800 47,879
2014.07.02 70,200 600 70,300 70,300 69,500 27,540
2014.07.01 69,600 500 70,100 70,400 69,200 18,065
2014.06.30 70,100 200 70,000 70,700 69,600 9,633
2014.06.27 69,900 1,200 69,000 70,000 68,000 18,376
2014.06.26 68,700 700 68,000 69,400 68,000 19,000
2014.06.25 68,000 600 68,600 68,800 66,200 41,006
2014.06.24 68,600 700 69,100 69,800 68,400 31,697
2014.06.23 69,300 1,000 70,300 70,500 69,200 31,147
2014.06.20 70,300 1,300 71,600 72,500 69,200 35,641
2014.06.19 71,600 1,700 70,500 72,400 70,300 38,968
2014.06.18 69,900 1,600 71,200 71,400 69,900 30,523
2014.06.17 71,500 500 71,200 72,000 70,500 29,562
2014.06.16 71,000 1,500 69,800 71,500 68,800 40,392
2014.06.13 69,500 700 70,100 70,600 68,500 37,567
2014.06.12 70,200 1,000 70,800 71,700 69,700 37,328
2014.06.11 71,200 1,500 70,000 71,200 69,700 58,260
2014.06.10 69,700 1,100 69,000 69,800 68,700 43,028
2014.06.09 68,600 2,300 67,200 68,900 67,100 51,698
2014.06.05 66,200 1,100 67,800 68,900 66,100 39,937
2014.06.03 67,300 400 67,100 69,000 65,800 59,524
2014.06.02 66,900 400 67,300 67,800 66,000 26,082
2014.05.30 66,500 600 67,900 68,300 66,000 55,709
2014.05.29 65,900 1,000 66,300 66,900 65,300 39,230
2014.05.28 66,900 800 66,100 67,500 65,900 34,401
2014.05.27 66,100 900 66,800 67,400 65,200 34,066
2014.05.26 67,000 1,900 66,000 67,800 65,500 53,284
2014.05.23 65,100 400 65,000 66,400 64,600 34,133
2014.05.22 65,500 1,100 64,000 66,800 63,700 81,088
2014.05.21 64,400 5,600 59,500 65,400 59,400 142,122
2014.05.20 58,800 1,500 60,500 60,700 58,000 36,745
2014.05.19 60,300 300 60,600 60,900 59,500 28,237
2014.05.16 60,000 1,000 60,900 61,900 60,000 33,581
2014.05.15 61,000 300 61,400 62,300 60,300 51,280
2014.05.14 61,300 400 61,300 62,100 58,500 102,097
2014.05.13 60,900 5,600 55,800 61,000 55,700 108,701
2014.05.12 55,300 3,800 59,100 59,200 55,300 74,353
2014.05.09 59,100 500 59,100 60,000 59,000 32,688
2014.05.08 59,600 1,800 61,400 62,400 59,000 67,125
2014.05.07 61,400 0 62,200 63,400 61,100 40,909
2014.05.02 61,400 800 62,800 62,900 61,000 44,976
2014.04.30 62,200 2,200 65,000 65,100 62,200 56,209
2014.04.29 64,400 2,000 67,200 67,200 64,400 29,424
2014.04.28 66,400 1,100 67,000 67,900 65,800 23,060
2014.04.25 67,500 1,300 68,300 69,700 67,500 17,219
2014.04.24 68,800 1,000 67,500 77,900 67,000 28,354
2014.04.23 67,800 2,300 69,700 70,600 67,800 26,272
2014.04.22 70,100 400 69,200 71,000 68,500 26,132
2014.04.21 69,700 300 69,700 70,000 68,900 11,999
2014.04.18 69,400 1,400 68,000 70,500 68,000 37,444
2014.04.17 68,000 500 68,900 69,300 66,400 77,768
2014.04.16 68,500 2,200 70,600 71,100 68,400 62,098
2014.04.15 70,600 1,200 71,800 72,300 70,500 22,178
2014.04.14 71,800 600 71,600 72,600 71,300 15,763
2014.04.11 72,400 100 72,000 72,800 70,600 38,823
2014.04.10 72,600 300 73,700 73,900 72,200 27,892
2014.04.09 72,900 1,900 75,200 75,200 72,600 39,694
2014.04.08 74,800 800 73,000 75,000 72,500 44,460
2014.04.07 74,000 5,600 78,800 78,800 74,000 92,325
2014.04.04 79,600 600 78,400 79,600 78,200 15,371
2014.04.03 79,000 500 78,000 79,600 77,700 25,517
2014.04.02 78,500 800 79,300 79,600 77,400 25,207
2014.04.01 79,300 2,800 77,000 79,800 76,700 46,021
2014.03.31 76,500 1,000 76,800 78,000 75,500 30,559
2014.03.28 77,500 1,900 79,400 80,600 77,300 31,407
2014.03.27 79,400 700 78,000 79,600 76,300 32,977
2014.03.26 78,700 700 79,600 79,800 77,500 32,026
2014.03.25 79,400 200 78,700 80,000 77,500 43,125
2014.03.24 79,200 5,100 74,700 79,400 74,500 64,391
2014.03.21 74,100 2,000 72,100 77,500 72,000 21,822
2014.03.20 72,100 800 72,500 72,800 71,700 16,888
2014.03.19 72,900 800 74,300 74,600 72,500 24,062
2014.03.18 73,700 100 75,100 75,100 72,600 34,943
2014.03.17 73,800 500 73,000 75,000 73,000 24,321
2014.03.14 73,300 2,200 74,300 74,800 73,300 25,375
2014.03.13 75,500 1,300 74,400 75,500 73,100 24,693
2014.03.12 74,200 4,000 78,200 78,200 73,500 40,803
2014.03.11 78,200 2,000 76,500 78,300 76,500 29,581
2014.03.10 76,200 3,200 78,600 79,000 76,200 50,570
2014.03.07 79,400 900 81,000 81,200 79,400 22,204
2014.03.06 80,300 1,200 79,800 80,600 78,600 23,635
2014.03.05 79,100 800 79,500 80,900 79,100 35,108
2014.03.04 78,300 1,100 78,800 80,300 78,100 24,414
2014.03.03 79,400 1,100 78,500 79,500 78,200 29,490
2014.02.28 78,300 200 79,400 79,800 78,100 35,523
2014.02.27 78,500 1,300 79,800 80,900 78,000 35,030
2014.02.26 79,800 500 80,500 81,300 77,700 88,968
2014.02.25 80,300 900 81,900 83,500 80,000 56,284
2014.02.24 81,200 2,800 84,000 84,000 79,900 69,791
2014.02.21 84,000 800 85,000 85,400 83,500 32,704
2014.02.19 85,100 700 85,800 86,000 84,300 30,931
2014.02.18 85,800 4,400 81,400 86,000 80,900 51,534
2014.02.17 81,400 2,000 84,100 84,900 81,400 29,996
2014.02.14 83,400 500 84,200 85,400 82,500 31,223
2014.02.12 83,700 600 83,500 85,600 82,000 38,586
2014.02.11 83,100 3,000 80,000 83,400 80,000 61,471
2014.02.10 80,100 1,900 78,700 80,200 78,600 40,196
2014.02.07 78,200 3,100 75,800 79,000 75,800 82,321
2014.02.06 75,100 3,500 72,500 75,900 72,200 45,963
2014.02.05 71,600 300 72,900 73,300 71,600 48,915
2014.02.04 71,900 2,600 72,200 73,500 71,500 52,492
2014.02.03 74,500 1,500 75,000 75,700 73,000 43,307
2014.01.29 76,000 1,200 76,800 78,400 75,900 31,419
2014.01.28 77,200 3,400 73,000 77,900 73,000 41,412
2014.01.27 73,800 3,100 73,500 75,200 73,100 59,125
2014.01.24 76,900 200 76,700 77,700 75,200 43,103
2014.01.23 76,700 1,100 78,100 78,500 75,600 41,857
2014.01.22 77,800 4,500 73,800 79,000 73,600 72,043
2014.01.21 73,300 1,500 74,400 75,100 73,200 39,486
2014.01.20 74,800 800 74,000 75,300 72,700 33,137
2014.01.17 74,000 400 74,700 75,500 73,800 37,978
2014.01.16 74,400 100 74,300 74,600 73,000 43,868
2014.01.15 74,300 3,200 72,400 74,300 71,700 73,557
2014.01.14 71,100 3,000 73,500 74,900 71,100 78,465
2014.01.13 74,100 600 75,200 75,600 74,100 28,820
2014.01.10 74,700 1,600 76,600 77,100 74,000 65,121
2014.01.09 76,300 200 76,500 77,000 74,500 58,541
2014.01.08 76,100 3,500 80,000 80,500 75,100 133,778
2014.01.07 79,600 1,600 80,300 81,900 79,200 75,081
2014.01.06 81,200 1,800 83,100 83,500 80,900 33,140
2014.01.03 83,000 1,700 83,700 84,300 80,400 55,992
2014.01.02 84,700 2,500 87,400 87,800 84,300 29,014
2013.12.30 87,200 1,200 86,200 87,700 85,300 24,484
2013.12.27 86,000 500 85,500 86,800 85,500 14,699
2013.12.26 86,500 500 86,700 87,400 86,100 19,613
2013.12.24 87,000 600 86,000 87,000 85,300 28,315
2013.12.23 86,400 600 86,300 86,500 84,900 21,932
2013.12.20 85,800 800 84,900 86,000 84,600 25,932
2013.12.19 85,000 700 85,400 85,400 83,600 25,358
2013.12.18 84,300 1,200 83,300 84,900 83,300 23,668
2013.12.17 83,100 1,000 84,800 85,100 83,100 30,816
2013.12.16 84,100 900 84,800 86,300 84,000 30,040
2013.12.13 85,000 2,000 83,000 85,300 82,400 27,685
2013.12.12 83,000 1,000 83,100 84,000 82,400 25,098
2013.12.11 84,000 600 84,200 84,500 82,800 40,871
2013.12.10 84,600 100 85,100 85,300 84,000 19,369
2013.12.09 84,700 300 84,400 85,300 83,700 35,885
2013.12.06 84,400 1,000 83,200 84,500 81,900 52,760
2013.12.05 83,400 1,000 82,900 83,600 81,500 47,414
2013.12.04 82,400 1,800 80,600 82,500 78,500 45,796
2013.12.03 80,600 1,900 82,000 82,400 79,000 59,065
2013.12.02 82,500 500 82,700 83,500 81,600 47,273
2013.11.29 82,000 2,000 80,200 82,700 80,000 67,957
2013.11.28 80,000 1,000 80,000 80,700 79,000 61,822
2013.11.27 79,000 800 78,600 79,800 77,600 45,444
2013.11.26 78,200 500 78,700 80,000 76,900 86,990
2013.11.25 78,700 3,900 82,900 83,700 78,500 108,600
2013.11.22 82,600 2,000 80,900 82,800 80,800 46,566
2013.11.21 80,600 200 80,500 81,100 79,700 38,519
2013.11.20 80,400 1,300 79,700 81,700 79,300 46,808
2013.11.19 79,100 400 79,000 80,700 77,600 57,542
2013.11.18 78,700 200 79,200 81,500 78,600 65,906
2013.11.15 78,900 3,300 76,800 78,900 76,200 80,974
2013.11.14 75,600 500 75,400 76,500 74,600 68,470
2013.11.13 75,100 800 76,100 76,700 74,000 42,827
2013.11.12 75,900 2,700 73,400 76,200 73,400 64,644
2013.11.11 73,400 200 73,400 74,200 72,600 35,245
2013.11.08 73,200 1,600 70,000 73,300 70,000 44,518
2013.11.07 71,600 1,900 73,700 73,900 71,500 32,263
2013.11.06 73,500 2,200 71,500 73,900 71,500 40,456
2013.11.05 71,300 1,700 74,000 74,000 71,300 39,702
2013.11.04 73,000 700 73,300 74,400 70,800 49,582
2013.11.01 73,700 800 75,000 76,600 73,100 79,128
2013.10.31 74,500 1,800 76,300 76,400 74,500 65,764
2013.10.30 76,300 1,400 76,000 76,700 75,100 69,462
2013.10.29 74,900 4,200 71,200 75,200 70,900 125,462
2013.10.28 70,700 500 69,900 70,800 67,000 87,776
2013.10.25 70,200 2,000 73,100 73,100 70,100 59,089
2013.10.24 72,200 1,500 70,700 73,100 70,700 57,928
2013.10.23 70,700 2,600 73,800 74,600 70,700 61,293
2013.10.22 73,300 1,100 75,000 75,800 72,200 69,576
2013.10.21 74,400 0 75,600 76,900 74,400 54,002
2013.10.18 74,400 800 75,500 75,900 73,600 46,280
2013.10.17 75,200 2,200 73,900 75,900 72,700 82,095
2013.10.16 73,000 700 72,800 75,500 72,600 73,099
2013.10.15 73,700 800 74,900 77,200 72,500 145,235
2013.10.14 74,500 5,100 70,300 74,700 69,600 102,040
2013.10.11 69,400 1,700 68,500 72,500 68,100 121,633
2013.10.10 67,700 800 68,300 69,600 67,600 54,281
2013.10.08 68,500 1,800 66,200 68,800 64,800 70,862
2013.10.07 66,700 0 66,900 67,500 65,700 34,625
2013.10.04 66,700 500 65,600 67,400 64,000 61,590
2013.10.02 66,200 1,000 67,600 68,700 65,700 78,753
2013.10.01 67,200 2,500 64,200 68,000 64,200 176,674
2013.09.30 64,700 1,600 62,900 65,400 62,000 93,859
2013.09.27 63,100 100 63,000 63,800 62,400 83,327
2013.09.26 63,000 4,000 59,200 63,000 58,700 147,828
2013.09.25 59,000 1,100 58,000 59,200 57,600 98,446
2013.09.24 57,900 500 57,200 58,000 56,300 60,260
2013.09.23 57,400 400 57,000 58,000 56,600 53,615
2013.09.17 57,000 1,200 55,500 57,400 55,200 59,726
2013.09.16 55,800 300 56,600 56,900 55,000 71,258
2013.09.13 56,100 100 56,000 56,800 55,500 63,666
2013.09.12 56,000 200 56,000 57,400 55,500 91,336
2013.09.11 56,200 1,500 54,700 56,300 54,400 129,772
2013.09.10 54,700 2,300 53,100 55,400 52,500 141,663
2013.09.09 52,400 600 51,800 53,200 51,200 56,798
2013.09.06 51,800 1,300 53,300 53,300 51,000 69,524
2013.09.05 53,100 400 52,700 53,400 52,500 42,960
2013.09.04 52,700 600 53,100 53,400 52,700 39,917
2013.09.03 53,300 200 53,700 53,900 52,500 62,762
2013.09.02 53,100 900 52,600 53,300 52,300 41,988
2013.08.30 52,200 300 51,700 53,400 51,700 59,358
2013.08.29 51,900 1,000 51,900 53,500 51,800 86,179
2013.08.28 50,900 500 50,100 50,900 49,900 48,054
2013.08.27 51,400 900 52,200 53,000 50,900 64,133
2013.08.26 52,300 800 52,000 52,300 50,200 100,155
2013.08.23 51,500 1,900 50,200 51,500 49,950 56,820
2013.08.22 49,600 500 49,500 49,850 48,450 78,567
2013.08.21 50,100 700 51,300 51,500 48,800 71,442
2013.08.20 50,800 2,900 53,600 54,900 50,400 85,474
2013.08.19 53,700 700 54,200 54,500 53,500 42,702
2013.08.16 54,400 1,700 55,300 56,000 54,400 50,877
2013.08.14 56,100 2,100 53,800 56,500 53,700 76,682
2013.08.13 54,000 0 53,500 54,700 53,300 41,421
2013.08.12 54,000 600 53,400 54,900 52,200 70,858
2013.08.09 53,400 2,500 56,800 56,800 53,400 86,255
2013.08.08 55,900 300 55,900 57,000 55,500 45,765
2013.08.07 56,200 0 55,700 56,700 55,300 28,160
2013.08.06 56,200 1,200 57,100 57,400 55,200 61,684
2013.08.05 57,400 300 57,100 58,400 56,700 44,672
2013.08.02 57,700 2,400 56,200 58,300 56,200 79,610
2013.08.01 55,300 900 56,000 57,100 54,600 80,732
2013.07.31 56,200 900 57,100 57,500 56,000 45,050
2013.07.30 57,100 1,300 56,100 57,200 55,900 53,594
2013.07.29 55,800 3,000 58,000 58,600 55,600 98,758
2013.07.26 58,800 0 59,300 59,600 57,700 64,796
2013.07.25 58,800 1,800 57,000 59,900 56,600 122,495
2013.07.24 57,000 1,000 55,600 57,700 55,400 86,800
2013.07.23 56,000 1,500 57,500 58,000 56,000 106,467
2013.07.22 57,500 4,900 52,900 58,600 52,500 166,027
2013.07.19 52,600 100 52,900 53,400 52,100 56,212
2013.07.18 52,700 300 53,000 53,400 52,100 61,054
2013.07.17 53,000 100 52,800 53,200 51,700 76,383
2013.07.16 52,900 1,600 52,200 53,300 51,400 108,771
2013.07.15 51,300 900 51,200 52,200 49,500 165,051
2013.07.12 50,400 6,550 46,000 50,400 45,600 287,110
2013.07.11 43,850 100 43,950 45,050 43,750 28,990
2013.07.10 44,000 650 44,650 44,900 43,900 9,730
2013.07.09 44,650 200 45,000 45,000 43,700 13,040
2013.07.08 44,450 350 44,800 45,400 43,200 17,880
2013.07.05 44,800 100 44,750 45,900 44,000 23,990
2013.07.04 44,700 1,950 43,100 45,000 43,100 35,190
2013.07.03 42,750 1,600 43,550 44,300 42,750 28,790
2013.07.02 44,350 500 43,850 44,600 43,400 22,020
2013.07.01 43,850 200 43,050 44,250 42,800 25,920
2013.06.28 43,650 1,650 42,050 43,950 42,050 36,670
2013.06.27 42,000 2,100 40,800 42,000 40,250 24,450
2013.06.26 39,900 700 38,900 39,950 38,900 27,620
2013.06.25 39,200 200 38,800 39,800 38,100 27,420
2013.06.24 39,000 900 39,900 39,900 38,800 23,040
2013.06.21 39,900 1,350 37,000 39,900 36,950 34,660
2013.06.20 38,550 3,050 41,200 41,450 38,550 68,530
2013.06.19 41,600 600 41,250 41,800 41,100 17,220
2013.06.18 41,000 600 42,350 42,400 40,350 36,250
2013.06.17 41,600 250 41,500 42,800 41,500 29,530
2013.06.14 41,850 1,100 43,600 43,650 41,800 30,230
2013.06.13 42,950 1,850 44,000 44,700 42,850 43,390
2013.06.12 44,750 1,700 46,450 46,450 44,400 42,660
2013.06.11 46,450 950 47,400 47,400 45,150 46,930
2013.06.10 47,400 50 47,100 47,800 46,650 23,670
2013.06.07 47,350 1,550 45,800 47,350 45,200 26,260
2013.06.05 45,800 650 46,600 46,600 45,150 29,730
2013.06.04 46,450 900 47,350 47,600 45,450 45,630
2013.06.03 47,350 650 47,900 47,900 46,750 33,580
2013.05.31 48,000 500 47,800 48,200 46,750 42,410
2013.05.30 47,500 1,200 46,100 48,150 45,750 73,530
2013.05.29 46,300 900 45,500 46,850 45,150 66,630
2013.05.28 45,400 1,550 43,400 45,500 43,400 54,040
2013.05.27 43,850 50 43,800 43,950 43,400 25,550
2013.05.24 43,800 250 44,150 44,150 43,200 29,200
2013.05.23 43,550 100 43,250 44,750 43,250 61,040
2013.05.22 43,650 250 43,150 43,800 42,750 43,410
2013.05.21 43,400 150 43,250 43,500 42,650 27,880
2013.05.20 43,250 150 43,300 43,450 42,650 17,630
2013.05.16 43,100 100 43,200 43,500 42,450 47,640
2013.05.15 43,000 0 43,050 43,200 42,500 17,150
2013.05.14 43,000 900 42,100 43,100 41,900 20,190
2013.05.13 42,100 650 42,100 42,800 41,500 24,460
2013.05.10 42,750 700 43,050 43,600 42,750 31,660
2013.05.09 43,450 1,100 41,900 43,650 41,900 41,120
2013.05.08 42,350 150 42,650 42,850 42,050 15,710
2013.05.07 42,500 200 43,300 43,300 42,300 14,550
2013.05.06 42,700 1,800 41,500 43,300 41,350 30,870
2013.05.03 40,900 400 40,650 41,500 40,650 22,740
2013.05.02 40,500 2,200 42,500 42,550 40,500 45,140
2013.04.30 42,700 500 42,000 42,950 42,000 32,790
2013.04.29 42,200 800 43,050 43,350 42,000 25,780
2013.04.26 43,000 750 42,250 43,700 42,000 35,040
2013.04.25 42,250 0 42,250 43,000 41,600 21,930
2013.04.24 42,250 1,550 41,100 43,250 41,000 51,760
2013.04.23 40,700 900 39,800 41,200 39,500 16,110
2013.04.22 39,800 200 39,500 40,700 39,450 15,640
2013.04.19 40,000 100 39,650 40,750 39,650 18,160
2013.04.18 39,900 650 39,050 40,050 38,800 21,750
2013.04.17 39,250 550 39,450 39,450 38,200 20,110
2013.04.16 38,700 800 38,500 39,500 38,300 53,100
2013.04.15 39,500 1,000 40,050 41,000 39,350 34,810
2013.04.12 40,500 1,150 41,650 41,800 40,500 23,060
2013.04.11 41,650 400 42,250 42,650 41,050 23,460
2013.04.10 42,050 600 42,700 42,800 41,850 24,210
2013.04.09 42,650 50 41,800 43,200 41,800 28,780
2013.04.08 42,700 1,150 41,550 42,800 41,000 30,200
2013.04.05 41,550 550 40,600 41,700 40,050 32,500
2013.04.04 41,000 550 41,100 41,500 40,050 36,000
2013.04.03 41,550 100 41,850 42,250 41,300 42,810
2013.04.02 41,650 3,550 45,050 45,050 41,650 152,810
2013.04.01 45,200 500 45,700 45,800 44,850 18,330
2013.03.29 45,700 100 45,950 46,400 45,600 18,670
2013.03.27 45,100 50 45,200 45,300 44,700 26,940
2013.03.26 45,050 250 45,300 45,500 44,800 10,690
2013.03.25 45,300 50 46,300 46,300 45,200 21,960
2013.03.22 45,250 500 46,000 46,200 45,250 14,400
2013.03.21 45,750 950 44,900 46,000 44,900 25,020
2013.03.20 44,800 850 45,250 45,650 44,650 30,220
2013.03.19 45,650 950 46,600 46,800 45,500 35,330
2013.03.18 46,600 650 47,100 47,400 46,250 32,690
2013.03.15 47,250 550 48,400 48,700 46,800 34,650
2013.03.14 47,800 1,200 46,600 48,000 46,600 22,990
2013.03.13 46,600 350 46,950 47,450 46,600 19,400
2013.03.12 46,950 700 46,450 47,500 46,450 19,630
2013.03.11 46,250 1,100 47,350 47,350 45,750 30,900
2013.03.08 47,350 950 46,050 47,750 46,000 26,530
2013.03.07 46,400 300 46,700 46,800 46,050 24,860
2013.03.06 46,700 1,950 45,100 46,800 45,100 54,680
2013.03.05 44,750 500 44,250 45,400 44,250 37,690
2013.03.04 44,250 1,300 45,700 45,850 44,050 68,570
2013.02.28 45,550 50 45,750 46,450 45,450 43,120
2013.02.27 45,500 1,400 46,900 47,300 45,450 81,900
2013.02.26 46,900 600 46,850 47,500 46,750 39,000
2013.02.25 47,500 200 47,900 48,750 47,400 32,860
2013.02.22 47,300 700 48,000 48,100 47,300 34,100
2013.02.21 48,000 650 48,600 49,100 47,300 37,730
2013.02.20 48,650 150 48,800 49,750 48,550 32,120
2013.02.19 48,800 800 49,350 49,450 48,550 33,020
2013.02.18 49,600 150 49,500 50,500 49,450 15,080
2013.02.15 49,450 500 50,500 50,800 49,350 25,020
2013.02.14 49,950 850 49,100 51,000 48,650 42,600
2013.02.13 49,100 250 48,950 49,750 48,950 39,290
2013.02.12 48,850 0 49,450 49,450 48,400 18,700
2013.02.08 48,850 400 49,250 49,250 48,350 15,940
2013.02.07 49,250 350 48,550 49,850 48,500 17,100
2013.02.06 48,900 1,100 50,500 50,600 48,150 37,644
2013.02.05 50,000 2,000 51,100 52,000 49,900 29,065
2013.02.04 52,000 700 52,500 53,000 51,700 14,943
2013.02.01 52,700 700 53,900 53,900 51,700 18,896
2013.01.31 53,400 600 52,600 54,100 51,400 29,130
2013.01.30 52,800 400 52,200 53,300 51,900 12,314
2013.01.29 52,400 1,000 53,400 53,400 52,100 21,890
2013.01.28 53,400 400 53,900 53,900 52,800 27,558
2013.01.25 53,000 1,000 52,000 53,300 52,000 47,071
2013.01.24 52,000 1,400 50,100 53,100 50,100 46,686
2013.01.23 50,600 800 49,400 51,300 49,400 33,320
2013.01.22 49,800 1,350 48,450 49,800 48,300 37,120
2013.01.21 48,450 1,850 48,900 49,150 47,000 86,023
2013.01.18 50,300 500 51,700 51,700 50,300 18,292
2013.01.17 50,800 200 51,000 51,800 50,700 16,209
2013.01.16 51,000 1,200 52,500 52,800 51,000 23,082
2013.01.15 52,200 0 52,000 52,800 51,200 35,177
2013.01.14 52,200 500 52,800 53,300 50,900 45,265
2013.01.11 52,700 1,500 54,500 54,900 52,700 28,316
2013.01.10 54,200 900 53,300 54,800 52,000 49,491
2013.01.09 53,300 400 52,900 53,800 52,600 34,142
2013.01.08 52,900 300 52,000 53,500 51,800 32,774
2013.01.07 52,600 100 52,800 53,100 51,000 36,411
2013.01.04 52,700 2,000 54,000 55,000 52,700 63,706
2013.01.03 54,700 400 55,200 56,000 53,800 65,273
2013.01.02 55,100 2,300 54,500 55,300 53,700 61,549
2012.12.28 52,800 1,800 51,600 53,400 51,400 33,780
2012.12.27 51,000 1,100 52,100 52,300 51,000 31,627
2012.12.26 52,100 1,500 49,100 52,800 49,100 54,408
2012.12.24 50,600 1,900 52,200 52,600 50,600 48,067
2012.12.21 52,500 1,900 54,400 55,200 52,100 59,896
2012.12.20 54,400 2,600 52,200 54,600 50,200 81,055
2012.12.18 51,800 3,200 55,200 56,600 51,500 113,516
2012.12.17 55,000 1,200 55,700 57,200 54,700 88,086
2012.12.14 56,200 2,200 53,100 56,200 52,600 66,001
2012.12.13 54,000 1,500 53,200 54,200 52,100 72,105
2012.12.12 52,500 1,800 51,900 53,700 51,400 77,178
2012.12.11 50,700 1,950 49,000 50,800 49,000 46,370
2012.12.10 48,750 250 48,500 50,900 47,700 44,570
2012.12.07 48,500 400 49,700 50,500 47,500 59,090
2012.12.06 48,900 2,400 46,500 50,400 46,500 84,100
2012.12.05 46,500 1,950 44,700 46,950 44,150 65,900
2012.12.04 44,550 1,150 43,000 44,700 42,000 31,500
2012.12.03 43,400 50 43,350 44,750 42,900 38,180
2012.11.30 43,350 350 43,000 43,500 42,500 24,970
2012.11.29 43,000 1,300 42,100 43,500 41,800 58,650
2012.11.28 41,700 400 41,700 43,100 41,200 49,290
2012.11.27 42,100 3,750 38,250 42,400 38,250 72,280
2012.11.26 38,350 1,050 39,500 39,600 38,350 60,100
2012.11.23 39,400 2,050 41,950 41,950 39,350 59,390
2012.11.22 41,450 400 42,200 43,100 41,450 25,850
2012.11.21 41,850 50 41,800 43,200 41,800 16,570
2012.11.20 41,800 500 42,550 43,600 41,600 29,050
2012.11.19 42,300 0 41,300 42,650 41,300 31,290
2012.11.16 42,300 1,750 43,500 44,900 42,050 28,280
2012.11.15 44,050 2,300 44,850 45,350 43,950 32,270
2012.11.14 46,350 1,300 48,000 48,000 46,200 25,770
2012.11.13 47,650 1,900 49,700 49,700 47,300 27,550
2012.11.12 49,550 50 49,400 49,700 48,800 10,450
2012.11.09 49,600 1,200 50,200 50,200 49,250 16,616
2012.11.08 50,800 700 50,200 50,800 49,700 13,890
2012.11.07 51,500 800 52,000 52,000 50,700 12,451
2012.11.06 52,300 2,000 49,850 52,400 49,600 24,172
2012.11.05 50,300 300 50,800 50,800 49,500 17,225
2012.11.02 50,600 1,850 49,350 50,600 49,300 24,170
2012.11.01 48,750 1,000 49,850 50,000 48,200 27,710
2012.10.31 49,750 100 50,100 52,400 49,650 34,900
2012.10.30 49,650 650 49,550 51,400 49,350 20,290
2012.10.29 50,300 1,300 51,700 52,700 50,300 16,834
2012.10.26 51,600 1,500 53,100 53,200 51,000 23,396
2012.10.25 53,100 1,700 54,300 55,400 53,100 21,622
2012.10.24 54,800 1,800 56,000 56,000 54,700 20,679
2012.10.23 56,600 100 56,800 56,900 55,500 17,983
2012.10.22 56,500 3,200 58,700 58,800 55,000 27,925
2012.10.19 59,700 100 59,600 59,900 58,500 12,043
2012.10.18 59,600 1,100 58,500 59,900 57,800 13,743
2012.10.17 58,500 2,100 57,500 58,700 56,800 30,601
2012.10.16 56,400 0 56,600 57,100 55,100 16,433
2012.10.15 56,400 1,300 57,700 58,100 55,200 26,814
2012.10.12 57,700 800 58,400 58,900 57,100 21,168
2012.10.11 58,500 700 58,200 59,500 58,000 29,856
2012.10.10 59,200 1,800 60,100 60,600 59,200 21,636
2012.10.09 61,000 800 60,200 61,300 59,300 23,455
2012.10.08 60,200 900 61,200 61,300 60,000 35,375
2012.10.05 61,100 2,100 63,700 63,700 61,000 60,786
2012.10.04 63,200 1,300 64,000 64,500 62,700 25,611
2012.10.02 64,500 400 64,900 64,900 62,900 34,908
2012.09.28 64,900 1,400 66,300 66,900 64,200 20,418
2012.09.27 66,300 200 66,100 66,300 64,800 9,958
2012.09.26 66,100 500 66,500 67,700 66,000 9,207
2012.09.25 66,600 800 67,400 68,300 66,600 13,688
2012.09.24 67,400 0 67,400 67,900 66,200 7,595
2012.09.21 67,400 100 67,800 68,400 67,000 12,134
2012.09.20 67,300 1,500 68,900 68,900 67,200 14,928
2012.09.19 68,800 1,200 69,300 69,500 68,000 27,540
2012.09.18 70,000 500 70,000 70,000 68,400 19,562
2012.09.17 69,500 700 68,800 70,000 68,600 18,653
2012.09.14 68,800 1,600 68,200 69,600 68,100 26,578
2012.09.13 67,200 700 66,900 67,900 66,500 11,187
2012.09.12 67,900 600 67,500 68,200 67,400 7,455
2012.09.11 67,300 700 67,600 68,300 66,900 8,378
2012.09.10 68,000 800 68,400 68,800 67,800 11,450
2012.09.07 68,800 2,700 67,700 69,100 67,000 21,946
2012.09.06 66,100 0 66,300 67,100 66,100 16,997
2012.09.05 66,100 1,600 67,100 67,900 66,100 23,481
2012.09.04 67,700 700 68,500 69,100 67,700 20,404
2012.09.03 68,400 1,600 70,100 70,700 68,400 39,477
2012.08.31 70,000 1,200 71,000 71,800 69,900 15,691
2012.08.30 71,200 1,900 73,200 73,900 71,100 10,737
2012.08.29 73,100 300 74,000 74,500 72,900 9,398
2012.08.28 73,400 300 72,500 73,900 72,400 10,045
2012.08.27 73,100 1,600 72,000 73,900 72,000 14,325
2012.08.24 71,500 1,900 72,300 72,800 71,500 15,590
2012.08.23 73,400 500 74,000 74,000 72,500 18,385
2012.08.22 73,900 700 74,400 74,600 72,300 18,915
2012.08.21 74,600 700 74,100 75,300 73,500 15,683
2012.08.20 73,900 500 73,100 73,900 72,500 11,707
2012.08.17 73,400 600 73,200 73,700 72,400 16,491
2012.08.16 72,800 400 73,200 73,200 71,500 14,440
2012.08.14 73,200 800 71,800 73,500 71,700 12,918
2012.08.13 72,400 100 72,100 73,100 71,500 13,256
2012.08.10 72,500 1,100 73,700 74,000 71,700 17,546
2012.08.09 73,600 2,700 70,800 73,800 70,700 25,831
2012.08.08 70,900 600 71,600 72,600 70,800 15,460
2012.08.07 71,500 600 71,000 71,800 70,100 13,228
2012.08.06 70,900 3,700 68,100 71,000 68,100 41,483
2012.08.03 67,200 600 65,200 67,700 65,200 11,679
2012.08.02 66,600 500 66,200 67,000 66,100 7,356
2012.08.01 66,100 1,900 67,300 68,200 66,000 22,904
2012.07.31 68,000 2,000 65,500 68,500 65,500 18,593
2012.07.30 66,000 700 67,000 67,900 65,500 13,711
2012.07.27 66,700 1,900 66,300 66,900 65,000 26,429
2012.07.26 64,800 300 65,900 66,400 63,300 22,832
2012.07.25 65,100 3,800 68,100 68,200 64,700 29,773
2012.07.24 68,900 3,200 71,100 71,700 68,600 16,584
2012.07.23 72,100 1,800 73,300 73,300 72,100 7,819
2012.07.20 73,900 100 74,500 74,700 73,000 8,210
2012.07.19 73,800 700 75,800 75,900 73,400 22,561
2012.07.18 74,500 400 74,500 75,400 73,500 21,640
2012.07.17 74,100 2,100 72,000 75,000 70,800 23,205
2012.07.16 72,000 200 71,500 73,100 71,400 9,905
2012.07.13 71,800 1,000 73,100 73,400 70,600 15,534
2012.07.12 72,800 1,400 74,300 75,000 71,400 27,335
2012.07.11 74,200 600 74,100 75,900 73,100 26,190
2012.07.10 74,800 1,100 75,900 78,200 74,600 34,426
2012.07.09 75,900 1,400 73,800 75,900 73,100 25,379
2012.07.06 74,500 1,000 75,500 76,200 74,300 15,966
2012.07.05 75,500 5,400 70,200 75,500 70,100 65,658
2012.07.04 70,100 1,900 72,500 72,900 70,100 14,446
2012.07.03 72,000 1,000 70,500 72,600 70,500 19,171
2012.07.02 71,000 900 72,600 72,800 70,600 19,149
2012.06.29 71,900 2,400 68,500 71,900 67,900 28,737
2012.06.28 69,500 500 69,500 69,600 67,400 17,263
2012.06.27 69,000 1,500 67,900 69,100 67,100 15,426
2012.06.26 67,500 1,900 64,600 67,700 64,600 14,838
2012.06.25 65,600 500 66,300 66,300 64,500 17,098
2012.06.22 66,100 1,700 66,700 67,500 65,900 8,901
2012.06.21 67,800 500 68,600 69,200 67,200 11,259
2012.06.20 68,300 700 69,800 69,800 68,300 13,461
2012.06.19 69,000 600 69,200 70,000 68,200 14,760
2012.06.18 69,600 2,600 68,300 69,800 68,200 15,619
2012.06.15 67,000 1,500 68,600 69,300 67,000 17,305
2012.06.14 68,500 700 69,000 69,200 67,600 25,010
2012.06.13 69,200 2,800 67,000 69,500 66,700 20,641
2012.06.12 66,400 600 65,500 68,200 65,400 15,877
2012.06.11 67,000 2,000 66,500 67,700 65,400 21,085
2012.06.08 65,000 500 66,700 67,500 64,600 15,754
2012.06.07 65,500 1,200 66,000 66,700 65,500 17,038
2012.06.05 64,300 1,300 63,300 65,000 63,000 10,505
2012.06.04 63,000 3,500 63,900 64,600 62,800 19,889
2012.06.01 66,500 400 65,900 67,900 65,800 12,960
2012.05.31 66,900 900 66,300 67,000 65,500 16,154
2012.05.30 67,800 1,200 69,200 69,200 67,100 15,889
2012.05.29 69,000 2,600 66,800 69,900 66,800 22,399
2012.05.25 66,400 3,100 63,100 66,900 63,100 19,116
2012.05.24 63,300 300 62,700 64,500 62,300 18,559
2012.05.23 63,000 3,700 66,800 66,800 63,000 23,842
2012.05.22 66,700 800 66,900 67,500 65,300 28,821
2012.05.21 65,900 700 66,700 67,400 64,000 26,009
2012.05.18 66,600 2,200 67,800 69,400 66,000 29,413
2012.05.17 68,800 1,000 70,500 72,700 68,600 33,273
2012.05.16 69,800 3,300 72,900 73,800 69,600 23,805
2012.05.15 73,100 2,900 74,100 75,400 72,100 31,375
2012.05.14 76,000 2,100 78,200 79,600 75,200 18,112
2012.05.11 78,100 2,000 80,100 81,700 77,700 17,596
2012.05.10 80,100 300 79,100 81,700 78,200 11,646
2012.05.09 80,400 4,200 84,000 84,400 79,700 20,468
2012.05.08 84,600 100 85,200 86,100 84,600 13,131
2012.05.07 84,500 2,500 86,700 86,700 84,500 9,210
2012.05.04 87,000 1,500 86,300 87,400 84,600 7,934
2012.05.03 85,500 1,500 84,500 85,600 84,000 7,457
2012.05.02 84,000 1,200 84,300 87,900 84,000 22,415
2012.04.30 85,200 900 84,300 85,200 78,900 30,313
2012.04.27 84,300 2,300 86,100 86,400 84,300 9,396
2012.04.26 86,600 400 85,000 86,800 85,000 6,351
2012.04.25 86,200 700 85,200 86,900 85,000 8,097
2012.04.24 85,500 2,500 86,200 87,100 85,500 8,292
2012.04.23 88,000 1,400 87,000 88,500 86,300 11,490
2012.04.20 86,600 4,400 90,500 90,600 86,600 31,007
2012.04.19 91,000 500 91,100 91,800 90,600 4,852
2012.04.18 91,500 600 93,000 93,400 91,100 8,503
2012.04.17 92,100 0 92,100 93,000 90,500 9,360
2012.04.16 92,100 2,800 92,900 94,300 91,900 8,326
2012.04.13 94,900 2,100 93,900 95,300 93,500 14,366
2012.04.12 92,800 1,900 90,300 92,800 90,300 18,720
2012.04.10 90,900 1,600 88,600 94,000 88,600 37,686
2012.04.09 89,300 4,500 93,000 94,600 89,300 23,398
2012.04.06 93,800 300 93,500 97,400 93,400 14,023
2012.04.05 94,100 1,500 94,300 95,900 92,800 23,839
2012.04.04 95,600 3,000 98,700 99,000 95,000 15,250
2012.04.03 98,600 2,900 101,500 102,500 97,900 32,469
2012.04.02 101,500 500 103,500 104,500 100,000 14,063
2012.03.30 102,000 3,400 98,400 105,000 97,200 49,078
2012.03.29 98,600 400 97,900 99,800 97,700 12,949
2012.03.28 99,000 1,100 98,700 99,000 97,000 7,841
2012.03.27 97,900 300 98,900 99,900 97,200 10,552
2012.03.26 98,200 0 97,600 98,300 96,200 17,324
2012.03.23 98,200 1,100 95,800 98,200 94,200 26,237
2012.03.22 97,100 2,600 98,100 98,500 95,500 25,789
2012.03.21 99,700 900 98,000 99,700 97,300 12,702
2012.03.20 98,800 400 98,400 100,500 98,400 12,182
2012.03.19 99,200 600 97,300 99,900 97,300 16,346
2012.03.16 99,800 700 101,500 101,500 97,500 21,220
2012.03.15 100,500 1,000 101,500 102,500 98,700 13,211
2012.03.14 101,500 1,000 104,000 104,000 101,500 10,535
2012.03.13 102,500 4,300 99,000 102,500 99,000 17,522
2012.03.12 98,200 4,300 102,500 103,000 98,200 17,080
2012.03.09 102,500 1,000 105,000 105,000 102,000 5,965
2012.03.08 103,500 1,000 102,500 104,000 101,000 13,461
2012.03.07 102,500 0 101,000 102,500 100,000 9,397
2012.03.06 102,500 1,000 105,500 105,500 101,000 11,415
2012.03.05 103,500 3,000 106,500 107,500 103,000 15,515
2012.03.02 106,500 3,500 105,500 108,500 104,500 30,271
2012.02.29 103,000 3,000 107,000 109,500 103,000 29,468
2012.02.28 106,000 500 107,000 111,000 105,000 25,684
2012.02.27 106,500 3,000 110,000 110,000 106,500 14,796
2012.02.24 109,500 1,500 107,500 111,000 106,500 15,656
2012.02.23 108,000 1,500 106,500 109,500 105,500 16,742
2012.02.22 106,500 2,000 108,000 108,500 106,000 18,372
2012.02.21 108,500 3,000 111,000 112,500 105,500 35,105
2012.02.20 111,500 1,500 113,000 116,000 111,000 48,935
2012.02.17 110,000 2,000 115,000 116,000 110,000 42,646
2012.02.16 112,000 7,500 117,500 118,500 110,000 72,313
2012.02.15 119,500 1,500 117,500 120,500 117,000 20,422
2012.02.14 118,000 1,000 119,500 121,500 116,500 19,661
2012.02.13 119,000 2,500 122,000 123,500 118,000 22,812
2012.02.10 121,500 2,000 121,500 123,000 117,500 24,390
2012.02.09 119,500 6,500 113,000 121,500 111,000 49,506
2012.02.08 113,000 6,500 106,500 114,000 106,500 34,697
2012.02.07 106,500 3,000 109,000 112,000 105,000 21,905
2012.02.06 109,500 3,000 114,000 114,500 109,500 15,173
2012.02.03 112,500 1,000 111,500 115,500 109,500 22,530
2012.02.02 111,500 6,500 106,500 112,500 106,000 43,283
2012.02.01 105,000 2,000 103,000 106,000 102,500 22,759
2012.01.31 103,000 0 104,500 107,500 103,000 25,837
2012.01.30 103,000 500 100,500 105,000 99,100 38,584
2012.01.27 102,500 500 103,000 103,000 100,000 15,238
2012.01.26 102,000 0 104,000 105,000 100,000 21,850
2012.01.25 102,000 500 101,000 108,000 100,500 54,698
2012.01.20 101,500 3,200 98,300 103,000 97,600 43,164
2012.01.19 98,300 1,900 97,000 100,500 97,000 31,725
2012.01.18 96,400 1,300 98,000 99,600 95,600 27,550
2012.01.17 97,700 4,000 93,200 97,800 93,200 36,169
2012.01.16 93,700 1,700 90,600 94,300 90,200 10,155
2012.01.13 92,000 800 93,000 94,300 91,500 12,316
2012.01.12 92,800 1,200 91,800 93,800 91,200 16,667
2012.01.11 91,600 800 92,800 92,800 89,600 20,027
2012.01.10 92,400 3,900 88,500 92,400 88,500 19,436
2012.01.09 88,500 1,400 89,300 90,300 87,100 17,559
2012.01.06 89,900 2,900 93,500 93,700 89,400 13,272
2012.01.05 92,800 2,000 90,700 93,300 90,700 16,109
2012.01.04 90,800 700 92,500 92,900 90,200 10,616
2012.01.03 91,500 2,500 90,500 94,500 90,500 45,208
2012.01.02 89,000 500 89,500 92,800 87,800 28,030
2011.12.29 89,500 3,200 86,500 90,100 85,700 19,867
2011.12.28 86,300 1,100 86,800 87,800 85,600 16,014
2011.12.27 87,400 1,900 89,200 89,400 85,900 20,914
2011.12.26 89,300 800 91,700 91,700 88,100 12,744
2011.12.23 90,100 2,900 88,300 90,600 87,500 19,772
2011.12.22 87,200 200 87,800 88,800 85,800 17,546
2011.12.21 87,000 400 92,000 92,000 87,000 39,828
2011.12.20 86,600 100 86,500 88,800 85,500 41,221
2011.12.19 86,700 6,700 93,500 93,500 82,800 49,490
2011.12.16 93,400 0 94,800 94,800 90,900 18,679
2011.12.15 93,400 1,100 92,100 94,800 91,700 19,132
2011.12.14 94,500 1,600 97,200 98,600 93,700 19,582
2011.12.13 96,100 2,800 97,800 98,500 95,500 20,900
2011.12.12 98,900 5,500 95,100 100,500 95,100 35,233
2011.12.09 93,400 3,200 95,600 97,500 93,400 23,881
2011.12.08 96,600 700 95,800 98,400 95,800 18,480
2011.12.07 97,300 0 97,700 99,800 95,500 45,041
2011.12.06 97,300 2,700 101,000 101,500 96,100 24,916
2011.12.05 100,000 1,500 101,500 102,500 98,600 35,404
2011.12.02 101,500 1,000 101,000 103,000 99,500 32,573
2011.12.01 102,500 9,500 97,800 104,000 96,200 84,769
2011.11.30 93,000 900 91,500 94,300 91,400 25,044
2011.11.29 92,100 900 92,200 94,900 90,300 77,575
2011.11.28 91,200 2,300 90,200 91,300 88,400 32,790
2011.11.25 88,900 600 88,100 89,500 83,300 33,876
2011.11.24 89,500 7,600 82,800 89,500 80,400 71,204
2011.11.23 81,900 5,200 87,100 87,100 81,900 28,093
2011.11.22 87,100 1,900 87,600 89,000 86,000 24,881
2011.11.21 89,000 500 89,000 90,300 86,000 39,229
2011.11.18 89,500 800 87,500 92,600 86,800 104,635
2011.11.17 88,700 8,200 81,000 88,900 80,500 9,239
2011.11.16 80,500 600 81,300 83,900 80,400 3,941
2011.11.15 81,100 3,800 83,300 84,300 80,700 32,694
2011.11.14 84,900 2,900 82,800 85,200 82,100 32,671
2011.11.11 82,000 1,900 82,000 82,000 78,200 18,046
2011.11.10 80,100 5,900 82,500 82,800 79,900 42,042
2011.11.09 86,000 3,000 90,400 91,000 85,800 41,565
2011.11.08 89,000 1,100 91,900 93,000 88,200 64,576
2011.11.07 90,100 100 89,600 92,000 88,900 30,234
2011.11.04 90,200 2,500 90,600 92,800 90,000 43,666
2011.11.03 87,700 4,300 92,700 92,800 87,700 23,721
2011.11.02 92,000 2,700 85,400 92,300 82,800 40,813
2011.11.01 89,300 4,200 90,900 92,800 89,100 40,806
2011.10.31 93,500 2,100 88,300 94,200 88,200 52,203
2011.10.28 91,400 800 96,000 97,300 91,000 78,503
2011.10.27 92,200 9,900 83,500 92,200 83,300 92,586
2011.10.26 82,300 900 81,000 82,500 80,500 31,769
2011.10.25 83,200 2,700 87,200 88,700 83,200 45,105
2011.10.24 85,900 2,900 85,000 87,700 84,400 39,810
2011.10.21 83,000 900 86,200 87,100 81,300 63,891
2011.10.20 83,900 8,800 92,700 93,400 83,900 55,231
2011.10.19 92,700 1,600 97,800 97,800 89,200 54,342
2011.10.18 94,300 3,700 95,000 96,400 93,000 30,734
2011.10.17 98,000 5,000 93,400 102,000 93,400 51,391
2011.10.14 93,000 6,500 85,300 95,200 82,900 45,633
2011.10.13 86,500 3,700 83,900 88,200 82,600 51,251
2011.10.12 82,800 900 81,800 82,800 80,100 28,145
2011.10.11 81,900 3,900 82,100 85,000 80,000 5,979
2011.10.10 78,000 0 76,200 79,200 75,700 34,388
2011.10.07 78,000 9,300 71,200 78,800 71,200 65,898
2011.10.06 68,700 1,700 69,000 71,400 68,600 42,767
2011.10.05 67,000 4,900 72,200 73,800 62,100 65,586
2011.10.04 71,900 10,000 77,700 77,700 70,200 36,384
2011.09.30 81,900 2,900 84,200 85,800 81,000 21,080
2011.09.29 84,800 1,100 83,100 85,300 79,000 38,870
2011.09.28 83,700 5,300 90,500 93,400 83,700 31,728
2011.09.27 89,000 900 92,100 92,800 88,000 43,322
2011.09.26 89,900 5,600 95,600 97,500 83,200 63,208
2011.09.23 95,500 8,000 99,900 99,900 93,700 44,691
2011.09.22 103,500 4,500 104,000 105,500 102,000 24,042
2011.09.21 108,000 6,000 103,500 111,500 103,500 56,466
2011.09.20 102,000 8,000 108,000 109,500 102,000 64,736
2011.09.19 110,000 12,500 120,000 122,500 110,000 41,108
2011.09.16 122,500 3,000 120,000 122,500 117,000 39,962
2011.09.15 119,500 2,500 119,500 121,000 115,000 34,972
2011.09.14 117,000 4,500 121,500 123,000 112,000 21,622
2011.09.09 121,500 3,500 123,000 126,000 121,500 10,182
2011.09.08 125,000 2,500 124,000 130,000 122,000 17,090
2011.09.07 122,500 2,000 123,000 125,500 121,000 16,926
2011.09.06 120,500 500 119,500 122,000 115,500 24,039
2011.09.05 120,000 8,000 125,000 125,500 119,500 19,750
2011.09.02 128,000 1,500 128,500 130,000 125,500 17,909
2011.09.01 129,500 500 129,000 133,000 125,000 39,050
2011.08.31 129,000 5,500 124,000 129,000 122,500 26,894
2011.08.30 123,500 500 123,000 126,500 120,000 36,711
2011.08.29 123,000 5,000 119,000 124,000 116,500 44,714
2011.08.26 118,000 11,000 107,000 120,500 105,000 64,951
2011.08.25 107,000 1,000 110,000 112,500 103,500 72,538
2011.08.24 108,000 1,000 109,500 112,500 105,500 45,786
2011.08.23 109,000 9,000 100,500 109,000 95,400 100,524
2011.08.22 100,000 13,000 110,500 115,000 99,200 99,088
2011.08.19 113,000 19,500 123,500 127,500 113,000 41,430
2011.08.18 132,500 500 134,000 135,000 128,000 28,543
2011.08.17 133,000 500 130,000 135,000 126,500 46,645
2011.08.16 132,500 5,000 131,000 134,000 127,000 41,913
2011.08.12 127,500 7,500 136,500 138,500 124,000 29,350
2011.08.11 135,000 2,000 126,500 136,000 126,000 53,343
2011.08.10 133,000 11,000 150,500 153,000 133,000 48,079
2011.08.09 144,000 3,500 140,500 146,500 123,000 39,716
2011.08.08 140,500 500 141,000 144,000 121,000 47,625
2011.08.05 141,000 9,500 140,000 148,500 138,500 37,013
2011.08.04 150,500 10,500 160,000 161,000 150,000 21,166
2011.08.03 161,000 500 156,500 161,000 153,500 45,165
2011.08.02 161,500 8,500 170,500 171,500 161,000 30,272
2011.08.01 170,000 1,500 170,500 171,500 168,500 21,951
2011.07.29 168,500 1,000 171,500 171,500 165,000 15,326
2011.07.28 169,500 1,500 167,500 171,500 167,000 11,185
2011.07.27 171,000 2,500 168,500 174,000 166,000 28,777
2011.07.26 168,500 1,000 167,500 170,000 163,500 28,213
2011.07.25 167,500 3,500 169,000 170,000 165,500 16,012
2011.07.22 171,000 3,500 166,500 171,500 164,500 32,073
2011.07.21 167,500 2,500 165,000 167,500 163,500 13,308
2011.07.20 165,000 3,000 168,500 171,000 161,500 42,388
2011.07.19 168,000 4,000 172,000 174,000 166,500 25,217
2011.07.18 172,000 0 173,500 174,000 170,000 16,072
2011.07.15 172,000 4,000 168,500 172,000 166,500 21,211
2011.07.14 168,000 2,500 165,500 171,000 164,000 36,536
2011.07.13 165,500 1,500 168,000 170,000 163,500 27,342
2011.07.12 167,000 1,500 168,500 171,500 165,000 22,267
2011.07.11 168,500 1,500 166,000 171,000 162,500 18,126
2011.07.08 167,000 6,000 175,000 175,000 163,500 70,872
2011.07.07 173,000 7,000 168,000 175,000 163,000 36,232
2011.07.06 166,000 4,500 163,000 166,000 157,000 26,856
2011.07.05 161,500 1,500 164,000 174,000 161,500 47,536
2011.07.04 163,000 4,000 159,000 164,000 154,500 48,563
2011.07.01 159,000 5,000 154,500 160,500 152,000 44,676
2011.06.30 154,000 3,000 153,000 155,500 149,500 28,546
2011.06.29 151,000 4,000 148,500 153,000 147,500 47,615
2011.06.28 147,000 4,000 143,000 148,000 143,000 29,560
2011.06.27 143,000 500 142,500 144,000 139,500 25,441
2011.06.24 142,500 3,000 139,500 143,000 139,000 24,887
2011.06.23 139,500 1,500 138,000 145,000 134,500 84,055
2011.06.22 138,000 2,000 143,000 144,000 136,000 37,464
2011.06.21 140,000 3,000 143,000 144,500 137,500 3,680
2011.06.20 143,000 2,000 140,000 143,000 138,500 28,978
2011.06.17 141,000 2,000 140,000 145,000 140,000 58,642
2011.06.16 139,000 3,500 139,500 142,500 139,000 28,413
2011.06.15 142,500 2,000 142,000 144,000 141,500 22,429
2011.06.14 140,500 6,000 133,000 142,000 133,000 25,334
2011.06.13 134,500 3,500 136,000 140,500 133,500 31,277
2011.06.10 138,000 3,500 137,500 141,000 136,000 35,000
2011.06.09 134,500 3,500 137,000 139,500 134,500 36,983
2011.06.08 138,000 0 136,000 139,000 131,000 53,726
2011.06.07 138,000 6,000 141,500 142,000 135,000 35,773
2011.06.03 144,000 5,000 149,000 150,000 143,500 14,301
2011.06.02 149,000 2,500 141,500 149,000 138,500 24,659
2011.06.01 146,500 4,000 146,000 150,000 141,500 43,722
2011.05.31 142,500 2,500 139,000 143,500 139,000 49,921
2011.05.30 140,000 5,000 136,000 140,000 134,000 27,688
2011.05.27 135,000 1,000 133,000 138,000 130,500 35,133
2011.05.26 134,000 5,500 129,000 134,500 126,500 36,996
2011.05.25 128,500 500 130,000 131,500 126,000 26,007
2011.05.24 129,000 0 127,500 131,000 127,500 20,299
2011.05.23 129,000 4,000 130,500 133,000 128,000 22,847
2011.05.20 133,000 1,500 134,500 137,500 130,000 41,371
2011.05.19 134,500 2,000 135,000 138,000 131,000 67,652
2011.05.18 132,500 8,000 124,500 134,000 123,000 62,741
2011.05.17 124,500 5,000 119,500 124,500 119,500 24,825
2011.05.16 119,500 500 118,500 123,500 116,500 26,421
2011.05.13 120,000 1,000 122,500 124,000 119,500 15,773
2011.05.12 121,000 2,000 120,500 124,000 119,000 36,488
2011.05.11 124,000 7,500 120,000 125,000 118,500 31,455
2011.05.09 116,500 3,000 113,500 117,500 113,000 30,809
2011.05.06 113,500 6,500 117,500 120,000 110,500 57,970
2011.05.04 120,000 0 119,500 123,500 118,500 33,209
2011.05.03 120,000 5,500 124,000 128,000 118,000 48,784
2011.04.29 128,000 2,000 130,000 133,000 121,000 49,213
2011.04.28 130,000 0 130,000 134,500 126,500 47,927
2011.04.27 130,000 7,500 139,000 139,500 125,500 100,545
2011.04.26 137,500 5,500 147,500 147,500 137,500 43,163
2011.04.25 143,000 2,500 140,000 143,500 137,000 41,222
2011.04.22 140,500 3,500 141,500 153,500 138,000 84,904
2011.04.21 144,000 8,000 136,000 144,500 135,000 91,042
2011.04.20 136,000 6,000 133,500 138,500 130,500 59,904
2011.04.19 130,000 7,000 135,000 149,000 130,000 117,340
2011.04.18 137,000 12,000 126,000 142,000 125,500 94,523
2011.04.15 125,000 2,500 127,500 129,500 124,500 45,792
2011.04.14 127,500 1,000 128,500 133,000 126,500 51,658
2011.04.13 128,500 7,500 122,500 129,500 118,000 62,600
2011.04.12 121,000 4,500 124,500 128,000 121,000 36,146
2011.04.11 125,500 4,000 130,000 131,000 125,000 27,617
2011.04.08 129,500 500 128,000 132,000 127,000 53,657
2011.04.07 129,000 7,000 122,500 129,500 122,000 65,784
2011.04.06 122,000 500 122,000 125,500 118,000 54,755
2011.04.05 121,500 1,000 120,000 122,500 118,500 23,137
2011.04.04 120,500 3,000 122,000 122,500 116,000 53,011
2011.04.01 123,500 5,500 118,000 124,000 117,500 70,185
2011.03.31 118,000 1,000 117,000 120,500 114,000 63,654
2011.03.30 117,000 500 118,000 120,000 117,000 42,031
2011.03.29 117,500 4,000 113,500 118,000 113,000 53,449
2011.03.28 113,500 1,500 111,500 113,500 107,500 40,980
2011.03.25 112,000 1,500 116,500 116,500 110,500 34,849
2011.03.24 113,500 1,500 114,000 116,500 110,500 45,981
2011.03.23 112,000 3,000 116,000 120,000 112,000 63,694
2011.03.22 115,000 3,500 112,000 119,000 110,500 102,978
2011.03.21 111,500 1,000 110,000 114,500 108,000 48,704
2011.03.18 110,500 500 112,500 113,000 109,000 61,471
2011.03.17 110,000 3,000 104,000 111,000 103,500 44,859
2011.03.16 107,000 3,000 112,000 114,000 106,500 52,814
2011.03.15 110,000 4,000 116,000 119,000 102,500 147,422
2011.03.14 114,000 13,500 105,000 114,500 101,500 156,741
2011.03.11 100,500 1,000 100,500 104,000 99,300 72,157
2011.03.10 101,500 2,700 99,500 102,000 96,200 85,904
2011.03.09 98,800 5,600 95,200 99,300 94,900 108,874
2011.03.08 93,200 1,100 92,200 93,500 90,100 44,522
2011.03.07 92,100 100 92,700 92,800 91,000 22,826
2011.03.04 92,200 700 93,500 94,000 91,200 55,543
2011.03.03 91,500 4,200 88,500 92,500 88,400 55,280
2011.03.02 87,300 4,200 89,500 90,900 87,300 50,196
2011.02.28 91,500 2,800 94,300 95,900 90,400 49,353
2011.02.25 94,300 2,000 96,900 96,900 94,100 41,777
2011.02.24 96,300 1,700 97,000 98,100 94,600 25,103
2011.02.23 98,000 500 97,100 99,400 96,000 38,221
2011.02.22 98,500