종목시세
종목명/종목코드  
롯데케미칼 (011170) 2021-07-27 오후 3:31:27 기준(창출) 새로고침
268,500
전일대비 2,500 -0.92%
전일 269,500 고가 272,500 (상한가 305,500) 거래량 74,443
시가 272,000 저가 267,500 (하한가 164,500)
주요시세 호가
현재가 268,500 매도호가 0
전일대비 2,500 매수호가 0
등락율 0.37(%) 전일가 269,500
액면가 5,000 시가 272,000
상한가 352,000 고가 272,500
하한가 190,000 저가 267,500
거래량 74,443 상장주식수 34,275,419
시가총액/억 92,029 외국인현재 10,287,770
PER 20.71 배 EPS 8,546 원
PBR 0.97 배 BPS 182,525 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
2021.07.27 268,500 2,500 272,000 272,500 267,500 74,443
2021.07.15 268,500 500 271,000 273,000 268,000 155,851
2021.07.09 253,000 6,000 256,500 256,500 250,000 199,538
2021.06.30 262,500 7,000 268,000 268,500 262,000 258,804
2021.06.23 261,000 9,500 268,500 269,000 259,500 514,680
2021.06.22 270,500 1,500 270,000 271,500 269,500 101,463
2021.06.15 275,000 6,500 269,000 275,500 268,500 262,538
2021.06.14 268,500 3,000 266,000 269,000 266,000 143,826
2021.06.10 267,000 6,000 272,500 272,500 265,000 426,275
2021.06.07 281,500 1,000 282,000 284,000 280,500 129,286
2021.06.03 282,000 3,000 280,500 283,000 280,000 181,295
2021.06.02 279,000 500 281,000 282,000 278,500 164,760
2021.06.01 279,500 500 281,000 284,000 278,000 152,182
2021.05.28 281,000 3,500 278,000 283,500 278,000 127,675
2021.05.27 277,500 3,500 281,500 282,000 276,000 179,500
2021.05.26 281,000 2,500 285,000 287,500 280,500 151,256
2021.05.25 283,500 3,500 281,000 284,500 281,000 91,172
2021.05.21 284,000 4,000 290,500 291,500 284,000 120,974
2021.05.20 288,000 3,500 283,000 290,500 280,000 177,218
2021.05.18 284,500 8,500 276,000 286,500 276,000 178,380
2021.05.17 276,000 6,500 282,500 286,000 275,000 238,071
2021.05.14 282,500 500 286,500 286,500 280,000 218,772
2021.05.13 283,000 4,500 282,000 288,000 279,000 364,372
2021.05.11 300,500 7,500 305,000 309,000 298,500 262,474
2021.05.10 308,000 1,000 312,000 321,000 306,500 717,389
2021.05.07 309,000 5,000 307,000 309,000 299,500 298,663
2020.12.04 281,000 4,500 284,000 285,000 280,000 234,369
2020.12.03 285,500 2,000 287,000 287,500 283,500 152,752
2020.12.02 287,500 2,500 288,000 289,500 284,000 183,702
2020.12.01 285,000 3,000 284,500 287,500 282,500 137,252
2020.11.30 282,000 5,000 287,000 289,500 282,000 237,231
2020.11.27 287,000 2,000 289,000 291,500 285,000 182,693
2020.11.26 289,000 8,000 281,000 290,000 279,500 219,792
2020.11.25 281,000 8,000 290,500 295,000 279,500 318,921
2020.11.24 289,000 0 294,500 296,500 286,000 273,783
2020.11.23 289,000 2,000 287,000 294,000 283,000 241,150
2020.11.20 287,000 5,500 281,500 292,000 281,500 242,965
2020.11.19 281,500 1,000 279,000 282,500 275,500 259,455
2020.11.18 282,500 10,500 277,500 284,000 271,000 237,753
2020.11.17 272,000 500 275,500 284,500 270,500 322,621
2020.11.16 272,500 6,000 269,500 276,000 264,000 253,836
2020.11.13 266,500 12,000 277,000 278,500 264,500 405,278
2020.11.12 278,500 2,000 278,000 285,500 273,500 307,656
2020.11.11 280,500 12,500 271,500 285,000 270,000 420,752
2020.11.10 268,000 5,000 272,500 279,000 263,000 438,218
2020.11.09 273,000 23,000 257,000 277,000 256,500 608,766
2020.11.06 250,000 5,000 246,000 251,000 242,500 298,567
2020.11.05 245,000 5,000 244,500 255,000 236,000 578,653
2020.11.04 240,000 8,500 251,000 254,000 235,000 398,878
2020.11.03 248,500 13,000 237,000 251,000 236,500 333,654
2020.11.02 235,500 2,500 232,000 239,000 229,500 323,021
2020.10.30 233,000 6,000 241,500 246,000 231,500 343,598
2020.10.29 239,000 7,500 241,000 248,000 237,500 390,271
2020.10.28 246,500 15,500 234,000 247,500 233,000 422,089
2020.10.26 238,500 10,500 247,000 254,500 235,500 409,534
2020.10.23 249,000 6,500 245,000 250,000 242,000 270,728
2020.10.22 242,500 1,000 239,000 249,500 238,500 357,473
2020.10.21 241,500 5,000 236,500 243,500 231,500 304,181
2020.10.20 236,500 13,500 221,000 237,000 221,000 439,271
2020.10.19 223,000 5,000 220,500 227,000 218,000 189,206
2020.10.16 218,000 4,000 224,500 224,500 214,000 175,083
2020.10.15 222,000 3,000 219,000 226,000 217,000 251,730
2020.10.13 221,500 3,500 225,500 226,000 219,000 182,233
2020.10.12 225,000 4,000 233,500 233,500 222,500 306,858
2020.10.08 229,000 11,500 219,000 231,000 218,000 607,064
2020.10.07 217,500 1,500 213,500 218,500 212,000 167,413
2020.10.06 216,000 3,000 213,500 221,500 212,000 323,350
2020.10.05 213,000 16,500 199,000 216,500 197,000 576,121
2020.09.29 196,500 500 198,000 200,000 194,000 138,917
2020.09.28 196,000 0 198,500 200,500 191,000 189,711
2020.09.25 196,000 2,000 200,000 203,000 195,000 132,073
2020.09.24 198,000 8,000 202,000 206,000 196,500 185,724
2020.09.23 206,000 4,000 204,000 208,500 200,500 187,409
2020.09.22 202,000 10,500 212,500 213,500 199,000 257,437
2020.09.18 209,500 5,000 204,000 214,000 203,500 258,501
2020.09.17 205,500 0 206,500 208,000 204,000 29,881
2020.09.16 205,500 6,000 212,000 213,500 205,000 210,773
2020.09.15 211,500 5,500 218,000 218,000 211,000 179,508
2020.09.10 208,000 500 211,000 213,000 202,000 389,858
2020.09.09 208,500 8,000 197,500 214,000 197,000 566,643
2020.09.07 205,000 22,000 183,000 206,000 181,000 920,833
2020.09.04 183,000 500 178,000 183,500 178,000 130,343
2020.09.02 180,500 6,000 189,500 189,500 178,000 245,028
2020.09.01 186,500 3,000 189,000 189,500 184,500 149,355
2020.08.31 189,500 7,000 187,000 191,500 185,500 179,126
2020.08.28 181,000 1,000 182,000 184,000 178,000 144,220
2020.08.27 180,000 6,500 173,500 183,000 172,500 368,844
2020.08.26 173,500 2,000 177,000 177,000 170,500 142,758
2020.08.25 175,500 4,500 173,000 179,500 172,500 175,311
2020.08.24 171,000 500 169,500 172,000 167,500 90,349
2020.08.21 171,500 2,500 171,000 172,500 169,000 126,687
2020.08.20 169,000 10,500 177,500 177,500 168,500 238,174
2020.08.19 179,500 3,500 178,000 180,000 174,500 107,196
2020.08.14 188,000 3,000 191,500 192,000 184,500 129,975
2020.08.13 191,000 1,500 193,500 194,500 189,500 286,468
2020.08.12 189,500 500 190,500 191,500 184,500 190,553
2020.08.11 190,000 0 190,500 198,000 188,000 407,995
2020.08.10 190,000 14,500 174,000 193,000 173,000 717,697
2020.08.07 175,500 3,500 180,500 182,000 174,000 317,346
2020.08.06 179,000 8,000 172,000 184,000 171,000 552,967
2020.08.05 171,000 1,500 169,500 171,000 168,500 136,239
2020.08.04 169,500 1,000 168,500 171,500 168,000 121,628
2020.08.03 168,500 0 169,500 170,000 167,500 114,973
2020.07.31 168,500 1,500 170,000 172,000 168,000 132,484
2020.07.30 170,000 1,500 172,500 174,000 169,500 169,723
2020.07.29 171,500 0 170,500 173,500 170,000 110,496
2020.07.28 171,500 500 171,000 174,000 170,500 152,066
2020.07.27 171,000 2,000 173,000 175,000 170,500 99,921
2020.07.24 173,000 1,500 172,000 174,500 169,500 85,025
2020.07.23 174,500 6,000 181,500 181,500 172,500 247,485
2020.07.22 180,500 5,500 175,500 186,000 175,000 340,769
2020.07.21 175,000 0 174,000 178,000 173,500 128,002
2020.07.20 175,000 1,500 177,000 178,000 173,500 92,296
2020.07.17 176,500 1,500 177,000 178,500 176,000 84,558
2020.07.16 178,000 500 177,500 178,500 177,000 87,719
2020.07.15 177,500 1,500 180,000 182,500 174,500 207,177
2020.07.14 176,000 0 174,000 178,500 173,500 111,585
2020.07.13 176,000 8,500 169,000 177,500 167,000 207,400
2020.07.10 167,500 5,500 173,000 173,000 167,000 144,333
2020.07.09 173,000 3,500 178,500 178,500 172,500 141,777
2020.07.08 176,500 1,500 175,000 176,500 173,000 99,748
2020.07.07 175,000 3,500 173,000 179,000 172,500 156,845
2020.07.06 171,500 500 172,000 173,000 168,500 92,934
2020.07.03 172,000 3,500 169,000 172,500 168,000 118,140
2020.06.30 167,000 1,000 168,500 172,500 167,000 135,563
2020.06.29 166,000 6,000 168,500 169,500 165,500 140,642
2020.06.26 172,000 1,500 172,000 178,500 171,500 124,835
2020.06.25 170,500 4,000 172,000 174,500 170,000 123,582
2020.06.24 174,500 1,000 176,500 178,000 173,500 126,181
2020.06.23 175,500 4,000 181,000 184,000 175,000 214,955
2020.06.22 179,500 4,000 182,000 183,000 177,500 150,224
2020.06.19 183,500 12,500 173,000 185,000 172,000 449,210
2020.06.18 171,000 4,500 165,500 171,000 164,000 192,374
2020.06.17 166,500 4,500 168,500 171,500 165,000 263,185
2020.06.15 165,000 11,500 176,000 176,000 165,000 270,974
2020.06.12 176,500 7,500 175,000 178,500 175,000 199,237
2020.06.11 184,000 3,500 186,000 186,500 182,500 279,123
2020.06.10 187,500 500 187,000 189,500 185,500 162,954
2020.06.09 188,000 6,000 195,000 195,500 186,000 311,759
2020.06.08 194,000 1,000 196,500 197,000 192,000 217,107
2020.06.05 193,000 0 193,000 195,500 191,000 208,133
2020.06.04 193,000 6,000 205,500 207,000 192,000 487,932
2020.06.03 199,000 9,000 192,000 199,500 191,500 466,919
2020.06.02 190,000 500 189,000 192,500 188,500 131,713
2020.06.01 189,500 1,500 188,000 190,500 187,500 87,306
2020.05.29 188,500 1,000 187,500 189,500 186,000 30,437
2020.05.28 189,500 0 192,000 193,000 186,500 215,402
2020.05.27 189,500 2,000 188,500 196,000 188,500 332,237
2020.05.26 187,500 3,500 184,000 190,000 184,000 189,527
2020.05.25 184,000 1,000 183,500 185,000 181,000 151,878
2020.05.22 183,000 6,000 191,000 191,000 182,000 210,155
2020.05.21 189,000 2,500 192,500 193,000 188,500 196,052
2020.05.20 191,500 500 191,500 195,000 191,000 106,523
2020.05.19 192,000 5,000 193,000 194,000 190,000 239,587
2020.05.18 187,000 1,500 187,000 188,500 184,000 116,990
2020.05.15 185,500 0 186,500 190,000 185,000 154,966
2020.05.14 185,500 2,000 184,500 187,000 181,500 173,985
2020.05.13 187,500 4,500 180,000 187,500 179,500 180,815
2020.05.12 183,000 4,000 188,000 188,500 180,000 219,272
2020.05.11 187,000 8,500 195,000 195,000 186,500 315,654
2020.05.08 195,500 0 194,000 198,000 193,500 153,778
2020.05.07 195,500 0 193,000 197,000 192,500 152,955
2020.05.06 195,500 500 200,000 200,500 190,500 260,966
2020.05.04 196,000 19,500 205,000 208,500 195,500 474,921
2020.04.29 215,500 6,500 224,000 229,500 214,000 254,836
2020.04.28 222,000 1,500 224,500 226,000 216,500 203,691
2020.04.27 223,500 11,000 216,000 225,500 214,500 241,706
2020.04.24 212,500 3,000 213,000 221,000 208,500 244,755
2020.04.23 215,500 13,500 203,000 216,500 198,500 330,612
2020.04.22 202,000 1,500 202,000 207,500 196,500 170,802
2020.04.21 203,500 3,000 207,500 208,000 194,000 263,053
2020.04.20 200,500 6,500 194,000 205,500 193,500 244,329
2020.04.17 194,000 2,500 194,500 202,500 193,000 196,567
2020.04.16 191,500 1,000 189,500 195,500 186,000 170,822
2020.04.14 192,500 12,500 184,000 196,000 183,000 379,167
2020.04.13 180,000 3,500 182,000 187,000 178,500 135,732
2020.04.10 183,500 8,500 174,000 183,500 172,500 235,868
2020.04.09 175,000 2,500 175,500 176,000 171,000 237,160
2020.04.08 172,500 1,000 172,000 176,500 171,000 170,667
2020.04.07 173,500 500 177,500 179,500 171,000 187,520
2020.04.06 174,000 3,500 173,000 174,000 170,500 147,720
2020.04.03 170,500 10,000 182,500 184,000 169,000 259,531
2020.04.02 184,500 1,500 182,500 187,000 180,500 19,007
2020.04.01 183,000 10,000 189,000 195,000 182,000 233,030
2020.03.31 193,000 12,000 183,500 193,000 183,000 309,029
2020.03.30 181,000 7,500 166,500 183,000 164,500 214,502
2020.03.27 173,500 7,000 178,000 182,000 165,500 191,098
2020.03.26 166,500 2,500 165,000 177,000 160,500 281,289
2020.03.25 164,000 15,000 158,000 165,500 156,500 257,500
2020.03.24 149,000 11,500 144,000 149,000 140,500 234,052
2020.03.23 137,500 10,000 133,000 143,000 128,500 241,954
2020.03.20 147,500 30,500 121,000 149,000 119,500 300,994
2020.03.19 117,500 21,000 141,000 144,500 117,000 167,424
2020.03.18 138,500 10,000 149,000 151,500 138,500 165,490
2020.03.17 148,500 7,500 142,500 152,500 142,500 252,635
2020.03.16 156,000 11,500 168,500 170,000 156,000 193,340
2020.03.13 154,500 20,500 161,000 163,500 154,500 115,717
2020.03.12 175,000 10,000 185,000 187,000 170,500 284,702
2020.03.11 185,000 2,000 180,000 191,500 179,500 245,886
2020.03.10 183,000 11,500 171,500 184,000 171,500 338,662
2020.03.09 171,500 4,500 178,000 183,000 171,000 322,223
2020.03.06 176,000 7,500 182,000 182,000 174,000 241,283
2020.03.05 183,500 0 184,500 186,000 181,500 158,429
2020.03.04 183,500 4,500 182,500 186,500 181,000 311,823
2020.03.03 188,000 3,500 185,500 193,500 185,500 150,212
2020.03.02 184,500 3,000 188,000 189,500 183,000 136,032
2020.02.28 187,500 3,500 186,000 190,000 186,000 214,785
2020.02.27 191,000 3,000 192,500 194,000 188,500 131,069
2020.02.26 194,000 5,000 188,000 196,500 184,500 197,178
2020.02.25 189,000 2,000 191,000 192,000 188,000 114,566
2020.02.24 191,000 8,000 195,500 195,500 191,000 123,505
2020.02.21 199,000 5,000 202,000 202,500 197,500 158,662
2020.02.20 204,000 3,000 207,000 209,500 204,000 146,330
2020.02.19 207,000 1,000 210,000 210,000 206,000 93,700
2020.02.18 208,000 0 207,500 210,000 205,500 90,199
2020.02.17 208,000 1,000 207,000 210,000 205,500 77,443
2020.02.14 207,000 1,000 207,000 208,500 205,500 92,314
2020.02.13 208,000 1,500 210,500 211,000 207,000 125,567
2020.02.12 209,500 500 209,500 210,500 207,500 108,745
2020.02.11 210,000 500 210,000 212,500 208,500 99,001
2020.02.10 209,500 500 210,500 215,500 207,000 201,327
2020.02.07 209,000 4,000 211,500 213,500 206,000 164,526
2020.02.06 213,000 15,500 201,500 214,000 200,500 339,249
2020.02.05 197,500 6,500 194,000 198,500 194,000 147,430
2020.02.04 191,000 3,500 189,000 196,000 188,500 167,012
2020.02.03 187,500 2,000 186,000 190,000 182,000 130,595
2020.01.31 189,500 5,500 196,000 197,500 189,500 176,068
2020.01.30 198,500 1,500 197,500 201,000 197,000 10,527
2020.01.29 197,000 1,000 198,500 199,500 196,000 112,458
2020.01.28 196,000 13,000 203,000 203,500 195,000 305,617
2020.01.23 213,500 2,500 213,000 215,000 213,000 1,445
2020.01.22 216,000 1,500 216,000 216,500 212,000 78,637
2020.01.21 214,500 7,000 221,500 221,500 214,000 117,619
2020.01.20 221,500 4,000 216,500 223,500 216,000 125,429
2020.01.17 217,500 500 216,500 218,500 215,500 83,366
2020.01.16 218,000 0 216,500 218,500 215,000 83,362
2020.01.15 218,000 1,000 218,500 220,500 215,500 135,022
2020.01.14 219,000 9,500 209,500 219,500 209,500 244,313
2020.01.13 209,500 5,500 204,500 209,500 204,500 153,316
2020.01.10 204,000 1,500 205,500 206,000 201,000 166,572
2020.01.09 207,000 4,000 207,000 207,500 206,500 5,653
2020.01.08 203,000 7,000 207,000 207,500 200,000 231,654
2020.01.07 210,000 1,000 211,000 212,000 209,000 135,093
2020.01.06 209,000 7,000 214,000 214,500 208,500 189,671
2020.01.03 216,000 2,500 219,000 221,500 216,000 109,924
2020.01.02 218,500 5,500 224,000 224,500 218,500 104,325
2019.12.30 224,000 4,500 228,500 229,000 223,000 113,518
2019.12.27 228,500 2,000 226,500 229,500 225,000 90,585
2019.12.26 230,500 1,500 234,000 234,000 229,500 97,097
2019.12.24 232,000 1,000 232,000 235,500 230,000 56,466
2019.12.23 233,000 1,500 235,500 237,000 231,500 87,833
2019.12.20 234,500 7,500 227,000 235,000 227,000 211,380
2019.12.19 227,000 1,500 226,000 228,000 222,500 156,501
2019.12.17 228,500 1,500 225,000 230,000 225,000 120,271
2019.12.16 227,000 1,000 226,000 229,500 222,500 143,298
2019.12.13 226,000 5,000 227,000 231,000 225,500 228,714
2019.12.11 215,000 3,000 212,000 216,500 211,500 66,331
2019.12.10 212,000 0 210,500 212,500 210,500 43,447
2019.12.09 212,000 500 213,500 213,500 210,500 74,401
2019.12.06 211,500 1,500 210,000 213,000 210,000 17,984
2019.12.05 212,000 2,500 215,000 216,000 212,000 17,086
2019.12.04 214,500 4,500 216,000 218,000 214,000 63,498
2019.12.03 219,000 0 217,500 219,500 213,500 73,504
2019.12.02 219,000 1,000 220,000 222,500 219,000 70,311
2019.11.29 224,000 2,000 224,000 224,500 224,000 1,426
2019.11.28 222,000 1,000 222,000 223,000 220,500 48,817
2019.11.27 223,000 2,000 227,000 227,500 222,000 72,342
2019.11.26 225,000 1,500 224,000 227,000 223,000 145,945
2019.11.25 223,500 4,000 220,000 224,500 219,500 84,253
2019.11.22 219,500 500 219,000 220,000 218,000 52,915
2019.11.21 219,000 2,500 222,000 223,000 218,000 75,031
2019.11.20 221,500 1,500 222,500 223,000 219,500 88,467
2019.11.19 223,000 2,500 224,000 225,000 221,500 89,041
2019.11.18 225,500 500 227,500 228,000 223,500 53,914
2019.11.15 226,000 500 224,000 227,000 222,500 64,924
2019.11.14 225,500 2,500 222,500 226,500 222,500 72,135
2019.11.13 223,000 3,500 225,500 226,000 222,500 68,780
2019.11.12 226,500 500 226,000 227,500 225,000 60,829
2019.11.08 227,000 6,500 223,500 228,000 223,000 243,175
2019.11.07 220,500 1,000 219,500 221,000 219,000 74,947
2019.11.06 219,500 1,500 221,000 222,000 219,000 127,240
2019.11.05 221,000 1,000 221,000 221,500 219,000 136,323
2019.11.04 220,000 12,500 230,500 230,500 218,500 348,997
2019.11.01 232,500 5,500 227,000 233,500 225,500 85,624
2019.10.31 227,000 0 227,000 230,500 226,500 79,890
2019.10.30 227,000 6,000 234,000 234,000 225,500 116,002
2019.10.29 233,000 1,000 235,000 235,500 232,000 51,843
2019.10.28 234,000 500 236,000 236,500 233,000 45,697
2019.10.25 233,500 3,000 236,500 237,000 232,500 77,191
2019.10.24 236,500 500 236,000 238,000 233,000 50,842
2019.10.23 236,000 5,000 239,000 241,000 235,500 62,766
2019.10.22 241,000 3,500 239,500 244,500 237,500 67,290
2019.10.21 237,500 2,000 235,500 238,500 233,500 58,784
2019.10.18 235,500 4,000 241,000 243,000 235,000 62,151
2019.10.17 239,500 0 239,500 243,000 237,000 68,831
2019.10.16 239,500 4,000 245,000 245,500 238,000 123,310
2019.10.15 243,500 3,000 245,000 247,000 243,000 58,018
2019.10.14 246,500 6,500 244,500 250,000 243,500 181,594
2019.10.11 240,000 8,000 236,500 242,000 236,000 113,045
2019.10.10 232,000 0 230,000 235,500 227,000 120,627
2019.10.08 232,000 1,000 229,500 233,000 229,000 82,565
2019.10.07 231,000 1,000 230,000 235,000 229,500 88,524
2019.10.04 230,000 2,000 232,000 234,000 230,000 52,857
2019.10.02 232,000 7,000 237,500 237,500 232,000 76,085
2019.10.01 239,000 3,000 235,000 243,000 234,500 64,191
2019.09.30 236,000 500 233,000 237,500 232,500 73,610
2019.09.27 235,500 1,500 237,500 238,000 233,500 50,004
2019.09.26 237,000 1,000 237,500 241,000 235,500 81,861
2019.09.25 236,000 10,000 244,000 245,000 235,500 154,576
2019.09.24 246,000 500 245,500 248,000 243,500 80,450
2019.09.23 245,500 5,500 250,000 251,000 244,000 116,838
2019.09.20 251,000 2,000 248,000 252,500 247,500 113,621
2019.09.19 249,000 1,500 249,500 251,000 247,500 71,914
2019.09.18 250,500 2,000 252,500 253,500 246,500 145,807
2019.09.17 252,500 3,000 247,000 253,000 245,500 158,690
2019.09.10 244,000 9,500 235,000 245,000 235,000 209,612
2019.09.09 234,500 5,500 230,500 238,500 230,000 142,023
2019.09.06 229,000 6,000 234,500 236,000 229,000 106,844
2019.09.05 235,000 12,000 223,500 237,500 221,000 244,714
2019.09.04 223,000 3,000 220,000 223,000 218,500 81,971
2019.09.03 220,000 500 220,500 222,500 217,500 93,430
2019.08.30 225,000 5,000 222,000 226,000 222,000 98,684
2019.08.28 220,000 500 219,000 221,000 216,500 68,494
2019.08.27 219,500 2,500 219,000 222,500 218,500 105,539
2019.08.26 217,000 10,500 223,000 224,500 217,000 123,668
2019.08.23 227,500 3,500 224,000 230,000 222,000 77,364
2019.08.22 224,000 4,000 228,500 229,000 223,000 83,731
2019.08.21 228,000 1,000 229,500 233,000 227,000 69,161
2019.08.20 229,000 500 227,500 232,000 227,000 79,515
2019.08.19 228,500 7,000 223,000 230,000 221,000 72,661
2019.08.16 221,500 5,000 224,500 226,000 219,500 76,121
2019.08.14 226,500 5,500 225,000 228,000 223,000 77,112
2019.08.13 221,000 1,500 222,000 224,000 220,500 58,568
2019.08.12 222,500 1,500 220,000 227,000 219,000 62,334
2019.08.09 221,000 1,000 224,500 224,500 221,000 51,864
2019.08.08 222,000 1,000 223,500 226,000 220,000 116,221
2019.08.07 221,000 4,000 218,000 224,500 218,000 114,544
2019.08.06 217,000 0 207,500 225,500 207,500 248,830
2019.08.05 217,000 10,500 227,000 227,500 216,500 197,089
2019.07.31 233,000 1,500 232,000 236,000 231,000 82,653
2019.07.30 231,500 1,000 230,000 233,500 230,000 78,165
2019.07.29 232,500 3,000 236,000 237,000 232,000 84,074
2019.07.26 235,500 6,500 236,500 239,500 235,000 116,751
2019.07.25 242,000 4,500 245,000 246,000 238,500 80,226
2019.07.24 246,500 3,000 250,000 251,500 245,500 56,082
2019.07.23 249,500 3,000 247,000 251,000 246,500 88,635
2019.07.22 246,500 500 248,000 248,000 244,500 67,340
2019.07.19 244,000 500 243,500 247,000 243,500 13,274
2019.07.18 243,500 9,000 248,500 252,000 242,000 125,370
2019.07.17 251,000 500 251,500 252,000 251,000 503
2019.07.16 251,500 6,000 246,000 252,500 244,500 163,110
2019.07.15 245,500 6,000 239,500 247,500 235,000 226,291
2019.07.12 239,500 2,500 243,000 244,500 238,500 185,695
2019.07.11 242,000 6,500 249,000 251,500 241,500 298,042
2019.07.10 248,500 1,500 248,500 251,000 245,000 120,578
2019.07.09 250,000 7,500 256,000 257,500 248,500 199,787
2019.07.08 257,500 10,000 265,500 265,500 256,500 110,522
2019.07.05 267,500 3,000 270,500 272,000 265,500 104,952
2019.07.04 270,500 2,000 270,000 271,000 265,500 89,681
2019.07.03 267,500 7,000 267,000 268,500 266,000 16,883
2019.07.02 260,500 4,500 256,000 261,500 255,000 87,536
2019.07.01 256,000 3,500 257,000 261,500 255,000 85,842
2019.06.28 252,500 6,000 257,500 257,500 252,500 70,197
2019.06.27 258,500 3,000 255,500 258,500 254,000 54,054
2019.06.26 255,500 1,500 256,500 259,000 254,500 46,800
2019.06.25 257,000 3,000 254,000 262,000 254,000 122,503
2019.06.24 254,000 1,000 257,500 257,500 252,000 52,337
2019.06.21 255,000 1,000 256,000 258,000 254,500 76,337
2019.06.20 256,000 3,000 257,500 259,500 255,000 60,531
2019.06.19 259,000 7,000 256,000 262,000 254,500 132,769
2019.06.18 252,000 3,500 247,000 253,500 247,000 105,149
2019.06.17 248,500 500 249,000 249,500 245,000 102,470
2019.06.14 257,000 1,000 257,500 258,000 257,000 1,963
2019.06.13 258,000 0 258,500 258,500 256,000 86,159
2019.06.12 258,000 1,000 259,000 260,500 257,000 68,224
2019.06.11 259,000 1,000 258,000 260,500 256,000 106,822
2019.06.10 258,000 2,000 257,500 259,000 256,500 86,163
2019.06.05 266,500 3,500 266,500 268,000 263,500 96,577
2019.06.04 263,000 3,000 258,500 265,000 258,500 116,153
2019.06.03 254,500 3,500 255,000 256,000 254,500 998
2019.05.31 258,000 3,000 254,000 259,000 251,500 120,694
2019.05.30 255,000 500 254,000 258,500 251,500 95,513
2019.05.29 259,000 1,000 258,500 259,000 258,500 630
2019.05.28 258,000 3,000 261,000 263,000 257,500 140,913
2019.05.27 261,000 0 261,000 261,500 257,500 74,994
2019.05.24 261,000 4,500 263,000 264,000 259,000 103,125
2019.05.23 263,000 1,500 264,500 265,500 262,000 31,932
2019.05.22 264,500 3,000 263,000 266,000 262,000 67,382
2019.05.21 261,500 4,500 257,000 263,000 257,000 86,693
2019.05.20 257,000 6,500 264,000 265,000 254,500 115,676
2019.05.17 263,500 500 264,000 268,500 263,000 72,759
2019.05.16 263,000 2,000 263,500 269,000 261,500 93,896
2019.05.15 265,000 3,500 265,000 269,500 264,500 128,543
2019.05.14 261,500 0 260,000 265,000 259,500 153,115
2019.05.13 261,500 3,000 265,000 269,500 261,000 103,338
2019.05.10 264,500 3,500 262,500 267,000 260,000 117,748
2019.05.09 261,000 10,000 269,500 270,500 261,000 153,518
2019.05.08 271,000 3,000 264,000 271,000 264,000 133,435
2019.05.07 268,000 0 265,000 271,000 260,000 158,295
2019.05.03 268,000 2,500 271,500 273,500 268,000 91,422
2019.05.02 271,500 3,000 268,500 271,500 268,500 4,084
2019.04.30 268,500 6,500 275,000 275,500 266,500 143,291
2019.04.29 275,000 9,000 267,500 275,000 267,000 137,742
2019.04.26 266,000 6,500 272,000 272,500 265,000 173,754
2019.04.24 278,500 3,000 278,000 279,000 278,000 2,411
2019.04.23 275,500 5,000 281,000 281,000 275,000 178,838
2019.04.22 280,500 1,500 282,000 287,000 280,000 113,150
2019.04.19 282,000 0 283,500 285,000 280,500 112,566
2019.04.18 282,000 5,000 287,000 287,500 281,500 178,243
2019.04.17 287,000 7,000 294,000 294,000 286,500 203,298
2019.04.15 300,500 4,000 306,500 309,000 300,500 128,067
2019.04.12 306,000 5,000 301,000 308,000 297,500 71,648
2019.04.11 301,000 5,500 296,000 301,500 296,000 131,456
2019.04.10 295,500 3,000 298,500 299,000 292,000 119,992
2019.04.09 298,500 500 300,500 303,000 297,500 76,830
2019.04.08 301,000 1,500 301,000 302,500 295,000 38,108
2019.04.05 302,500 4,000 307,000 309,500 298,500 104,825
2019.04.04 306,000 1,500 307,500 309,500 305,500 95,432
2019.04.03 307,500 6,500 298,500 308,500 298,500 142,487
2019.04.02 301,000 0 302,000 304,000 298,000 106,503
2019.04.01 301,000 10,500 296,000 307,500 296,000 290,266
2019.03.29 290,500 9,000 283,000 291,500 278,000 243,632
2019.03.28 281,500 4,500 274,500 283,000 274,000 112,436
2019.03.27 277,000 500 276,000 279,000 275,000 83,659
2019.03.26 277,500 1,000 276,500 279,500 274,000 93,219
2019.03.25 279,500 1,500 276,500 283,000 275,000 72,925
2019.03.22 281,000 8,000 289,500 290,500 279,000 227,457
2019.03.21 289,000 1,500 289,500 289,500 285,000 180,918
2019.03.20 290,500 3,000 293,500 294,000 285,500 113,527
2019.03.19 293,500 2,500 296,000 298,000 292,000 93,078
2019.03.18 296,000 1,000 296,000 297,500 293,500 115,344
2019.03.15 295,000 2,500 291,500 297,000 290,500 143,977
2019.03.14 292,500 4,500 293,500 295,500 288,000 204,459
2019.03.13 288,000 3,000 290,000 291,000 284,500 121,705
2019.03.12 291,000 2,000 292,000 293,500 288,000 111,260
2019.03.11 289,000 2,500 295,000 297,500 284,000 172,115
2019.03.08 291,500 2,500 293,500 297,000 289,000 147,354
2019.03.07 294,000 16,000 307,500 309,000 292,000 264,459
2019.03.06 310,000 500 312,000 315,500 306,000 102,044
2019.03.05 310,500 2,500 314,000 316,000 308,000 111,088
2019.03.04 313,000 6,000 319,500 324,000 311,500 175,362
2019.02.28 319,000 10,500 328,000 328,000 318,500 197,256
2019.02.27 329,500 500 328,500 329,500 325,500 58,647
2019.02.26 329,000 1,500 326,500 329,500 323,500 99,599
2019.02.25 327,500 3,000 334,500 336,000 325,500 142,343
2019.02.22 330,500 500 331,000 331,500 326,000 106,913
2019.02.21 331,000 4,000 326,000 332,500 324,000 163,627
2019.02.20 327,000 5,500 322,500 331,500 322,000 244,372
2019.02.19 321,500 9,000 312,000 322,000 312,000 293,372
2019.02.18 312,500 16,000 301,000 313,000 300,000 291,727
2019.02.15 296,500 5,500 299,500 301,000 293,500 100,648
2019.02.14 302,000 1,000 299,000 302,500 294,000 143,539
2019.02.13 301,000 16,500 288,000 301,000 287,500 263,126
2019.02.12 284,500 1,000 283,500 286,000 278,500 132,022
2019.02.11 283,500 3,500 287,000 288,500 278,500 156,455
2019.02.08 287,000 17,000 302,500 303,000 287,000 203,671
2019.02.07 304,000 4,000 301,500 305,000 294,500 95,909
2019.02.01 300,000 0 300,000 304,000 297,000 85,238
2019.01.31 300,000 4,500 309,500 310,000 298,500 117,945
2019.01.30 304,500 5,500 302,000 305,000 294,500 119,684
2019.01.29 299,000 5,500 303,500 303,500 296,000 126,607
2019.01.28 304,500 6,000 299,500 306,500 298,000 180,998
2019.01.24 288,500 500 287,500 290,000 284,500 59,095
2019.01.23 288,000 2,500 289,000 291,000 283,500 119,874
2019.01.22 290,500 1,500 293,000 296,000 289,500 121,758
2019.01.21 292,000 10,500 287,000 294,500 287,000 199,147
2019.01.18 281,500 1,000 285,000 287,500 280,000 77,371
2019.01.17 282,500 6,000 277,500 285,000 277,500 178,450
2019.01.16 276,500 8,000 269,000 277,500 268,500 188,383
2019.01.15 268,500 3,500 266,000 269,500 264,000 103,181
2019.01.14 265,000 7,500 272,500 274,000 264,000 116,778
2019.01.11 272,500 7,500 266,000 273,000 264,000 126,896
2019.01.10 265,000 7,000 269,000 271,000 264,500 123,613
2019.01.09 272,000 9,000 264,000 274,000 261,500 135,020
2019.01.08 263,000 9,500 276,500 276,500 263,000 106,828
2019.01.07 272,500 16,000 265,500 279,000 261,000 224,845
2019.01.04 256,500 11,000 263,000 265,000 251,000 260,301
2019.01.03 267,500 7,500 277,000 277,500 266,000 97,100
2019.01.02 275,000 2,000 277,500 283,500 274,500 110,825
2018.12.28 277,000 2,500 281,000 283,500 274,000 100,943
2018.12.27 279,500 16,000 291,000 292,000 278,000 208,749
2018.12.26 295,500 4,000 286,500 297,000 285,500 178,450
2018.12.24 291,500 8,000 284,000 292,000 280,500 148,140
2018.12.21 283,500 5,500 280,000 286,500 279,000 122,680
2018.12.20 278,000 3,500 277,500 281,000 274,500 79,574
2018.12.19 281,500 13,000 277,500 281,500 274,500 154,610
2018.12.18 268,500 6,000 272,500 276,500 268,000 91,502
2018.12.17 274,500 2,500 274,000 275,000 270,500 56,539
2018.12.13 268,500 1,500 270,500 272,500 268,500 20,409
2018.12.12 267,000 1,500 265,500 268,500 263,500 108,037
2018.12.11 265,500 500 267,000 271,000 264,500 86,326
2018.12.10 266,000 12,500 273,000 274,500 262,000 188,416
2018.12.07 278,500 1,000 280,500 282,000 277,000 63,125
2018.12.06 279,500 0 278,000 287,500 277,500 128,915
2018.12.05 279,500 6,000 279,500 285,000 275,000 125,475
2018.12.04 285,500 3,000 288,500 290,000 282,500 117,723
2018.12.03 288,500 16,000 278,000 293,500 278,000 367,048
2018.11.30 272,500 3,000 277,000 278,000 270,500 170,676
2018.11.29 275,500 500 280,000 283,500 274,000 162,763
2018.11.28 276,000 11,000 288,000 288,000 273,500 241,584
2018.11.27 287,000 4,500 290,000 291,500 285,000 90,198
2018.11.26 291,500 14,000 281,500 292,500 277,000 176,486
2018.11.23 277,500 7,000 284,500 288,000 276,000 73,129
2018.11.22 284,500 1,000 284,000 285,000 278,500 86,672
2018.11.21 283,500 4,500 280,500 284,500 278,500 118,691
2018.11.20 279,000 12,500 288,500 290,500 278,000 148,611
2018.11.19 291,500 2,000 290,500 296,000 286,000 156,725
2018.11.16 293,500 1,500 296,000 297,000 289,000 112,634
2018.11.15 295,000 4,500 289,500 297,500 288,000 166,505
2018.11.14 290,500 10,500 289,000 296,500 286,500 248,492
2018.11.13 280,000 6,000 281,500 283,500 275,500 94,760
2018.11.12 286,000 4,500 287,000 288,500 278,000 135,317
2018.11.09 281,500 3,000 276,000 287,000 276,000 154,832
2018.11.08 278,500 0 283,500 286,000 276,500 149,420
2018.11.07 278,500 2,000 279,500 283,000 277,500 113,879
2018.11.06 280,500 4,000 283,000 284,000 277,000 103,052
2018.11.05 284,500 1,000 283,500 285,000 274,000 169,268
2018.11.02 285,500 20,500 272,000 289,500 270,500 363,965
2018.11.01 265,000 2,500 265,000 274,000 261,000 150,971
2018.10.31 262,500 8,500 255,500 265,500 248,500 144,481
2018.10.30 254,000 1,500 250,500 259,000 247,000 140,134
2018.10.29 269,500 1,500 269,000 271,000 269,000 2,173
2018.10.26 268,000 13,000 283,000 283,000 265,000 188,708
2018.10.23 256,000 6,000 261,000 263,000 254,000 131,088
2018.10.22 262,000 2,000 260,000 263,500 252,500 81,602
2018.10.19 260,000 2,500 254,500 260,500 250,000 162,915
2018.10.18 270,000 1,000 271,000 273,000 270,000 1,218
2018.10.17 271,000 4,500 268,000 274,500 267,000 93,114
2018.10.16 265,000 1,000 267,000 269,500 264,500 9,263
2018.10.15 266,000 3,000 269,500 270,000 262,000 101,423
2018.10.12 269,000 1,000 264,500 273,000 262,000 164,968
2018.10.11 268,000 3,500 268,000 278,000 263,000 315,914
2018.10.10 271,500 1,000 273,500 276,000 267,000 188,885
2018.10.08 270,500 8,000 266,000 278,000 265,500 268,468
2018.10.05 262,500 5,500 255,000 263,500 253,500 192,513
2018.10.04 257,000 17,500 274,500 274,500 255,000 357,978
2018.10.02 274,500 1,000 272,500 276,500 271,000 104,447
2018.10.01 273,500 4,500 278,000 283,000 273,000 144,624
2018.09.28 278,000 1,000 277,500 280,000 277,000 130,000
2018.09.27 277,000 7,000 281,500 282,000 276,000 216,056
2018.09.21 284,000 500 286,500 287,000 279,000 134,144
2018.09.20 283,500 2,500 285,500 285,500 277,000 256,476
2018.09.19 286,000 0 288,500 293,500 284,000 134,589
2018.09.18 286,000 500 284,500 291,500 283,500 144,814
2018.09.17 286,500 4,000 288,000 289,500 283,500 83,594
2018.09.14 290,500 4,500 285,000 293,000 285,000 119,540
2018.09.13 286,000 2,000 291,000 296,500 286,000 252,311
2018.09.10 301,000 1,500 300,500 301,000 300,000 1,763
2018.09.05 300,500 8,000 308,500 308,500 300,000 213,160
2018.09.03 312,000 4,000 315,500 316,000 311,500 119,844
2018.08.31 316,000 500 316,000 316,000 311,500 105,387
2018.08.30 316,500 6,000 321,000 321,500 315,500 154,446
2018.08.29 322,500 1,000 322,500 327,500 320,500 110,025
2018.08.28 321,500 10,500 314,000 325,500 314,000 230,400
2018.08.27 311,000 500 309,500 317,000 309,500 173,931
2018.08.24 311,500 500 309,000 313,000 304,000 144,138
2018.08.23 311,000 4,000 316,000 316,000 305,500 291,768
2018.08.22 315,000 16,500 332,000 332,500 312,500 412,900
2018.08.21 331,500 6,500 336,500 337,000 329,000 152,568
2018.08.20 338,000 2,000 340,000 342,000 336,500 75,029
2018.08.14 340,000 7,000 347,500 349,500 336,000 114,278
2018.08.13 347,000 2,500 344,500 354,000 343,000 107,057
2018.08.06 334,500 3,500 329,500 337,500 327,500 156,506
2018.08.03 331,000 1,000 330,000 333,000 325,500 113,366
2018.08.02 330,000 8,500 338,000 338,500 328,500 147,734
2018.08.01 338,500 21,000 359,500 360,000 337,000 239,953
2018.07.31 359,500 5,500 355,500 362,000 351,500 114,904
2018.07.30 354,000 1,500 350,000 354,500 346,000 71,401
2018.07.26 353,500 18,500 341,500 354,000 338,000 137,618
2018.07.25 335,000 3,000 337,500 351,000 332,000 113,666
2018.07.24 338,000 6,000 336,500 338,000 329,500 54,632
2018.07.20 336,000 2,000 338,000 341,500 333,000 62,142
2018.07.19 338,000 500 340,000 350,000 337,500 83,112
2018.07.18 338,500 6,000 336,000 345,500 336,000 82,430
2018.07.17 332,500 12,000 348,000 349,000 330,000 122,010
2018.07.16 344,500 500 343,000 350,000 340,000 68,667
2018.07.13 344,000 2,500 346,000 351,000 342,500 61,110
2018.07.12 346,500 11,500 338,500 348,000 338,000 148,179
2018.07.11 335,000 6,500 336,000 346,000 334,500 77,740
2018.07.09 338,000 8,000 332,000 340,500 330,500 66,971
2018.07.06 330,000 1,000 327,000 333,500 319,000 168,828
2018.07.05 329,000 5,000 325,000 330,000 322,500 62,671
2018.07.04 324,000 4,000 325,000 331,000 322,500 75,575
2018.07.03 328,000 2,000 330,500 336,000 321,500 141,579
2018.07.02 330,000 18,000 346,500 347,500 328,500 139,200
2018.06.29 348,000 10,500 340,500 348,000 329,000 163,862
2018.06.28 337,500 1,000 340,000 347,000 336,500 104,596
2018.06.25 350,500 2,500 349,000 352,000 348,000 82,813
2018.06.22 348,000 2,500 340,500 349,000 335,500 107,369
2018.06.21 345,500 7,500 351,000 355,500 342,500 127,819
2018.06.20 353,000 1,000 354,000 359,000 348,000 150,390
2018.06.19 354,000 15,500 368,000 369,500 350,000 196,899
2018.06.18 369,500 4,000 365,500 374,500 365,000 117,780
2018.06.15 362,500 500 363,500 367,000 361,000 90,416
2018.06.14 363,000 17,500 380,000 380,500 363,000 239,765
2018.06.12 380,500 500 380,000 382,500 377,000 68,908
2018.06.11 381,000 0 382,000 383,000 375,500 74,716
2018.06.08 381,000 9,000 372,000 384,000 370,000 151,551
2018.06.07 372,000 500 378,000 381,500 370,500 114,757
2018.06.05 372,500 4,000 379,500 383,500 370,500 92,774
2018.06.04 376,500 13,500 368,500 378,000 363,500 133,477
2018.06.01 363,000 5,500 366,500 370,500 362,000 91,354
2018.05.31 368,500 5,500 371,500 376,000 363,000 251,714
2018.05.30 363,000 10,000 371,000 376,500 361,500 107,414
2018.05.29 373,000 7,000 382,000 382,000 373,000 82,267
2018.05.28 380,000 13,000 368,000 384,000 368,000 162,352
2018.05.25 367,000 1,000 371,500 374,000 364,500 112,860
2018.05.24 368,000 9,500 377,500 380,500 365,500 141,090
2018.05.23 377,500 14,000 390,000 390,000 376,000 167,191
2018.05.21 391,500 7,500 391,000 394,500 384,000 152,309
2018.05.18 384,000 6,500 379,500 390,000 379,500 124,197
2018.05.17 377,500 2,000 382,000 386,000 375,500 86,385
2018.05.16 379,500 0 379,500 390,000 379,000 92,295
2018.05.14 394,500 7,500 390,000 398,500 389,000 94,596
2018.05.11 387,000 4,000 384,000 393,000 382,500 84,842
2018.05.10 383,000 6,000 389,000 391,500 380,500 116,307
2018.05.09 389,000 3,000 386,500 391,000 381,500 85,702
2018.05.08 386,000 1,000 385,500 388,500 373,500 151,544
2018.05.04 385,000 21,000 402,500 404,000 385,000 163,185
2018.05.03 406,000 6,000 397,000 417,500 393,000 135,370
2018.05.02 400,000 14,000 415,000 416,500 397,000 118,785
2018.04.26 411,000 8,000 402,500 413,500 400,000 84,211
2018.04.25 403,000 3,500 407,000 408,000 395,000 98,455
2018.04.24 406,500 4,500 405,500 408,500 401,500 63,201
2018.04.23 402,000 7,000 405,500 407,500 401,500 81,252
2018.04.20 409,000 7,500 404,000 409,500 403,500 76,148
2018.04.19 401,500 11,500 411,000 411,500 401,500 140,625
2018.04.18 413,000 2,500 415,000 419,500 410,000 96,953
2018.04.17 410,500 2,500 409,000 416,500 408,500 90,015
2018.04.16 408,000 16,000 423,000 427,000 401,500 199,465
2018.04.13 424,000 4,000 428,000 437,000 424,000 113,322
2018.04.12 428,000 2,000 426,500 433,000 426,500 85,827
2018.04.11 426,000 4,000 430,000 432,000 421,000 97,817
2018.04.10 430,000 8,500 438,000 439,500 426,000 119,895
2018.04.09 438,500 4,000 437,000 441,000 432,000 75,529
2018.04.06 442,500 4,500 447,000 448,000 437,500 66,494
2018.04.05 447,000 13,000 439,000 456,000 438,500 128,052
2018.04.04 434,000 0 431,500 438,500 431,500 74,219
2018.04.03 434,000 4,500 428,000 435,500 426,000 59,536
2018.04.02 429,500 3,500 430,000 440,000 428,000 66,266
2018.03.30 431,000 2,000 438,000 438,500 429,500 17,225
2018.03.29 433,000 2,500 435,500 443,500 429,000 88,426
2018.03.28 435,500 11,000 444,000 444,000 428,000 101,661
2018.03.27 446,500 6,000 448,000 454,000 444,000 97,943
2018.03.26 440,500 10,500 423,000 440,500 423,000 93,764
2018.03.23 430,000 9,500 428,000 437,500 427,500 79,781
2018.03.22 439,500 4,000 438,500 445,000 434,000 66,129
2018.03.21 435,500 500 436,000 438,000 431,000 69,650
2018.03.20 436,000 10,500 427,500 441,500 427,500 112,846
2018.03.19 425,500 0 425,500 429,500 420,500 85,885
2018.03.16 425,500 14,500 437,000 437,000 423,000 176,830
2018.03.15 440,000 2,500 444,500 444,500 436,500 72,535
2018.03.14 442,500 6,000 430,500 449,500 428,000 134,923
2018.03.13 436,500 8,000 426,500 437,000 426,000 140,994
2018.03.12 428,500 1,000 434,000 435,000 424,000 138,697
2018.03.09 429,500 4,500 439,000 442,000 427,500 178,001
2018.03.08 434,000 11,000 445,000 446,000 417,000 334,263
2018.03.07 450,500 4,000 447,000 450,500 447,000 1,514
2018.03.06 446,500 5,500 451,000 458,500 441,500 183,829
2018.03.05 452,000 22,500 474,500 475,000 447,500 164,029
2018.03.02 456,500 2,500 452,500 456,500 452,500 3,782
2018.02.28 459,000 7,500 462,000 472,500 458,000 148,122
2018.02.27 466,500 1,500 468,000 474,500 463,500 109,333
2018.02.26 468,000 7,000 468,500 469,000 458,000 111,061
2018.02.23 461,000 18,500 448,000 461,000 443,500 159,641
2018.02.22 442,500 500 435,500 448,000 429,000 128,895
2018.02.21 442,000 11,000 450,000 450,000 435,000 141,982
2018.02.20 453,000 3,500 447,000 453,000 443,000 82,456
2018.02.19 449,500 14,000 443,500 455,500 440,000 133,628
2018.02.14 435,500 0 426,500 441,500 425,500 117,190
2018.02.13 435,500 4,500 431,000 441,000 426,000 156,204
2018.02.12 431,000 12,500 419,000 435,000 411,500 165,786
2018.02.09 418,500 19,500 403,500 427,000 399,000 297,504
2018.02.08 399,000 7,000 388,000 402,500 384,000 154,476
2018.02.07 392,000 20,000 416,000 420,500 391,500 202,034
2018.02.06 412,000 4,000 404,000 418,500 396,000 157,445
2018.02.05 416,000 1,500 409,000 423,000 406,500 151,060
2018.02.02 417,500 10,000 428,000 431,000 417,500 112,429
2018.02.01 427,500 7,500 425,000 437,500 423,000 197,758
2018.01.31 420,000 1,000 411,000 421,500 401,000 133,674
2018.01.30 419,000 4,500 420,500 429,500 416,000 108,312
2018.01.29 423,500 17,000 410,000 426,000 409,000 163,489
2018.01.26 406,500 8,500 412,000 415,000 405,500 103,949
2018.01.25 415,000 12,000 401,500 417,000 401,500 163,937
2018.01.24 403,000 1,000 399,500 406,000 399,500 70,103
2018.01.23 402,000 0 401,000 404,500 394,500 90,023
2018.01.22 402,000 14,500 394,000 409,000 393,500 202,686
2018.01.19 387,500 5,000 382,500 389,500 382,500 92,828
2018.01.18 382,500 7,000 390,000 394,500 381,000 90,885
2018.01.17 389,500 5,500 396,000 399,000 385,000 100,430
2018.01.16 395,000 5,500 398,000 400,000 388,000 88,690
2018.01.15 400,500 6,000 400,000 408,500 396,500 148,260
2018.01.12 394,500 11,500 389,000 397,000 388,000 193,660
2018.01.11 383,000 2,500 385,000 391,500 381,000 141,063
2018.01.10 380,500 4,000 387,500 389,000 378,000 102,174
2018.01.09 384,500 1,000 384,000 391,000 382,500 168,985
2018.01.08 383,500 32,000 359,000 383,500 358,000 488,741
2018.01.05 351,500 2,500 351,000 352,000 348,000 99,159
2018.01.04 349,000 14,000 367,500 367,500 349,000 190,271
2018.01.03 363,000 2,500 360,000 368,500 360,000 81,258
2018.01.02 360,500 7,500 368,000 370,000 360,500 90,961
2017.12.28 368,000 5,500 362,500 368,500 360,000 42,574
2017.12.27 362,500 0 366,000 366,000 357,000 42,697
2017.12.26 362,500 2,000 360,500 365,000 360,500 63,170
2017.12.22 360,500 4,000 366,000 366,000 359,500 52,302
2017.12.21 364,500 1,000 364,000 365,500 360,000 55,807
2017.12.20 365,500 4,500 358,000 366,000 357,000 51,764
2017.12.19 361,000 4,500 366,000 369,500 358,000 52,194
2017.12.18 365,500 1,500 366,000 368,000 363,500 29,891
2017.12.15 364,000 3,000 361,000 368,000 361,000 73,534
2017.12.14 361,000 4,000 365,000 368,000 361,000 104,746
2017.12.13 365,000 8,000 357,000 365,000 355,000 61,924
2017.12.12 357,000 7,500 365,500 366,000 356,000 103,738
2017.12.11 364,500 7,500 358,000 368,500 358,000 111,387
2017.12.08 357,000 0 358,500 363,000 355,000 60,652
2017.12.07 357,000 6,500 362,000 362,500 352,500 76,862
2017.12.06 363,500 4,000 369,500 369,500 362,500 62,190
2017.12.05 367,500 1,500 369,000 370,000 366,500 68,927
2017.12.04 369,000 11,000 361,500 370,000 361,000 144,909
2017.12.01 358,000 0 360,000 361,500 353,500 80,323
2017.11.30 355,500 3,500 356,500 356,500 352,000 11,774
2017.11.29 352,000 3,000 357,500 358,000 352,000 83,306
2017.11.28 355,000 7,500 347,500 357,500 347,500 96,918
2017.11.27 347,500 3,000 348,500 352,000 343,000 88,345
2017.11.24 350,500 3,000 356,500 356,500 350,000 73,611
2017.11.23 353,500 3,500 359,500 360,000 352,500 72,462
2017.11.22 357,000 5,000 355,000 357,000 353,000 88,086
2017.11.21 352,000 2,500 356,000 356,500 350,500 97,925
2017.11.20 354,500 1,000 356,000 359,500 352,500 86,242
2017.11.17 355,500 500 359,000 362,000 355,000 141,005
2017.11.16 356,000 9,500 347,000 356,000 346,500 122,051
2017.11.15 346,500 11,000 357,500 358,000 346,000 190,277
2017.11.13 356,000 18,000 374,000 375,500 355,000 243,904
2017.11.10 374,000 5,500 369,000 374,500 368,500 91,638
2017.11.07 370,500 0 370,000 373,000 366,000 113,094
2017.11.06 370,500 7,000 380,500 380,500 369,000 151,087
2017.11.03 377,500 1,000 377,500 380,500 374,500 90,237
2017.11.02 376,500 0 377,000 381,000 373,500 130,208
2017.11.01 376,500 7,000 368,500 378,500 368,500 194,175
2017.10.31 369,500 0 368,000 372,500 365,000 175,106
2017.10.26 385,500 6,500 390,000 393,000 385,500 91,835
2017.10.25 392,000 3,000 389,500 394,500 389,000 80,347
2017.10.24 389,000 9,500 396,000 398,500 386,500 120,457
2017.10.23 398,500 500 399,000 400,000 393,500 55,250
2017.10.20 399,000 5,500 392,000 400,000 392,000 64,482
2017.10.19 393,500 7,000 399,500 404,000 391,000 107,290
2017.10.16 403,000 8,000 401,000 407,500 398,000 157,313
2017.10.13 395,000 17,500 381,500 398,000 381,000 202,453
2017.10.12 377,500 500 378,500 386,000 377,500 134,452
2017.10.11 377,000 7,000 385,500 388,000 375,000 113,430
2017.10.10 384,000 6,000 382,500 388,000 378,000 108,342
2017.09.29 378,000 0 380,000 383,000 375,500 62,032
2017.09.26 373,000 2,000 370,000 379,000 369,500 86,190
2017.09.25 371,000 0 370,000 375,500 365,000 84,005
2017.09.22 371,000 14,500 384,000 385,500 360,500 246,869
2017.09.21 385,500 4,500 383,000 392,500 382,500 115,434
2017.09.20 381,000 8,500 390,000 392,000 380,500 105,682
2017.09.19 389,500 1,000 388,000 394,000 386,500 102,279
2017.09.18 388,500 1,000 385,000 394,500 383,500 140,437
2017.09.14 408,500 5,500 414,000 416,500 403,000 157,409
2017.09.12 415,000 1,500 419,500 419,500 412,000 61,931
2017.09.11 416,500 13,000 405,500 416,500 404,000 100,091
2017.09.08 403,500 2,500 405,000 405,500 398,500 74,039
2017.09.07 406,000 2,000 407,000 407,500 401,500 59,594
2017.09.06 404,000 7,500 411,500 416,500 402,000 108,088
2017.09.05 411,500 1,000 410,500 414,500 407,500 97,779
2017.09.04 410,500 7,500 399,500 413,500 399,500 153,417
2017.09.01 403,000 3,500 402,000 412,000 401,500 155,890
2017.08.29 393,000 0 390,000 393,000 386,000 71,112
2017.08.28 393,000 4,000 390,000 398,500 390,000 92,785
2017.08.25 389,000 4,000 391,500 392,500 387,000 82,347
2017.08.24 393,000 1,500 393,000 397,000 391,500 75,851
2017.08.23 391,500 6,000 398,000 401,000 387,000 83,086
2017.08.18 393,000 6,000 384,000 397,000 384,000 159,128
2017.08.17 387,000 6,500 381,000 391,500 379,000 83,978
2017.08.16 380,500 9,000 392,000 392,500 379,500 130,872
2017.08.11 378,000 0 372,500 380,000 371,500 136,809
2017.08.10 378,000 2,000 380,000 384,000 375,000 117,293
2017.08.09 380,000 6,500 383,000 388,000 378,500 127,090
2017.08.08 386,500 7,000 393,500 394,000 382,500 124,553
2017.08.07 393,500 1,000 396,500 402,500 393,000 136,015
2017.08.04 394,500 18,000 376,000 395,000 376,000 248,993
2017.08.03 376,500 6,500 381,000 382,500 374,500 96,983
2017.07.31 369,000 6,000 361,000 373,000 361,000 149,914
2017.07.28 363,000 6,500 370,000 370,000 360,000 112,139
2017.07.27 369,500 4,000 367,000 370,500 363,500 115,334
2017.07.26 365,500 1,000 371,000 374,000 361,000 123,471
2017.07.25 366,500 2,500 364,000 371,500 360,500 184,331
2017.07.24 364,000 1,500 362,000 364,500 361,000 88,576
2017.07.19 357,000 1,000 358,500 361,500 355,000 88,832
2017.07.18 358,000 500 359,000 359,000 355,500 69,339
2017.07.17 358,500 500 362,500 363,000 356,000 137,577
2017.07.14 358,000 10,000 349,000 361,000 348,500 210,862
2017.07.13 348,000 2,000 352,000 354,000 347,500 203,219
2017.07.12 350,000 500 348,000 351,500 344,500 140,437
2017.07.07 350,000 2,500 344,500 351,000 342,500 126,522
2017.07.06 347,500 2,500 346,000 349,500 341,000 147,798
2017.07.05 350,000 1,000 349,000 351,500 341,000 138,696
2017.07.04 349,000 4,500 357,500 358,000 348,000 143,023
2017.07.03 353,500 9,500 345,500 354,000 342,500 247,375
2017.06.30 344,000 13,500 330,500 345,000 328,500 240,591
2017.06.29 330,500 1,000 332,500 335,500 330,500 121,812
2017.06.27 334,000 3,500 338,000 343,000 334,000 154,672
2017.06.26 337,500 500 335,000 342,000 335,000 98,717
2017.06.23 338,000 4,500 341,500 341,500 335,500 117,040
2017.06.22 342,500 6,000 335,500 342,500 329,500 222,742
2017.06.21 330,500 5,500 324,000 332,000 323,500 42,521
2017.06.20 325,000 5,000 330,000 330,500 322,500 162,689
2017.06.16 333,500 1,000 334,500 338,500 332,500 112,781
2017.06.15 332,500 11,000 342,500 342,500 329,000 306,491
2017.06.14 343,500 5,500 350,000 350,000 340,500 269,330
2017.06.13 349,000 2,000 347,500 351,000 346,000 119,361
2017.06.12 347,000 5,000 355,000 356,000 347,000 128,094
2017.06.07 347,500 2,500 352,000 353,000 346,500 219,743
2017.06.05 350,000 4,000 355,000 356,500 348,000 199,009
2017.06.02 354,000 8,500 363,500 364,000 353,000 253,208
2017.06.01 362,500 2,000 363,500 364,000 359,500 111,597
2017.05.31 360,500 1,500 362,500 364,000 359,000 129,833
2017.05.30 362,000 11,000 369,500 372,000 361,000 211,454
2017.05.29 373,000 3,000 379,500 380,500 370,000 166,339
2017.05.26 376,000 500 374,000 380,000 370,500 174,048
2017.05.23 369,500 4,000 372,000 375,000 367,500 144,715
2017.05.22 373,500 22,500 356,000 376,000 355,500 444,632
2017.05.19 351,000 6,500 344,500 351,500 344,000 113,616
2017.05.18 344,500 3,500 344,000 348,000 341,000 125,327
2017.05.17 348,000 500 346,500 350,500 346,500 112,977
2017.05.16 348,000 3,000 347,000 349,500 342,000 110,695
2017.05.11 350,000 4,500 348,500 353,000 347,500 146,992
2017.05.10 345,500 6,000 354,000 356,500 345,500 232,524
2017.05.08 351,500 1,000 354,000 355,000 345,500 202,386
2017.05.04 352,500 5,000 357,500 361,000 351,500 126,034
2017.05.02 357,500 15,500 342,000 358,000 341,500 235,126
2017.04.28 342,000 9,500 345,000 347,000 341,000 208,169
2017.04.26 362,000 5,000 358,000 363,000 358,000 15,749
2017.04.25 357,000 3,000 355,500 358,000 350,000 117,985
2017.04.24 354,000 1,500 355,500 359,000 352,500 82,352
2017.04.21 352,500 7,500 344,500 356,500 344,500 211,185
2017.04.20 345,000 4,500 344,000 345,500 339,500 164,648
2017.04.19 340,500 500 341,000 345,000 340,000 90,496
2017.04.18 341,000 9,000 352,000 352,500 341,000 166,819
2017.04.17 350,000 1,000 350,500 353,500 348,000 62,566
2017.04.13 346,500 11,000 356,000 356,500 343,500 283,729
2017.04.12 357,500 1,500 359,500 361,000 355,500 80,047
2017.04.11 359,000 4,000 365,000 369,000 357,000 114,074
2017.04.10 363,000 12,000 372,500 372,500 362,000 132,366
2017.04.07 375,000 6,000 370,000 375,000 367,000 104,977
2017.04.04 367,000 1,500 370,500 371,000 364,500 92,566
2017.04.03 368,500 2,000 375,000 375,000 366,000 84,266
2017.03.31 370,500 6,500 365,000 373,500 364,500 135,210
2017.03.30 364,000 1,500 363,000 369,000 363,000 84,269
2017.03.28 360,000 10,000 352,500 361,500 351,500 154,265
2017.03.27 350,000 5,000 354,000 356,500 349,000 104,709
2017.03.24 357,500 3,500 357,000 357,500 353,000 4,776
2017.03.23 354,000 7,500 363,000 366,500 353,000 166,980
2017.03.22 361,500 10,000 368,000 368,000 358,000 192,727
2017.03.21 371,500 3,500 371,000 372,500 366,000 101,964
2017.03.20 368,000 7,500 376,000 376,500 365,000 79,441
2017.03.17 375,500 3,000 380,000 380,000 369,500 85,496
2017.03.16 378,500 14,000 371,500 383,500 369,500 174,524
2017.03.15 364,500 2,000 364,500 368,000 362,500 77,763
2017.03.14 362,500 1,000 364,000 368,500 361,500 89,444
2017.03.13 361,500 10,500 368,000 368,000 360,000 191,371
2017.03.10 372,000 4,000 369,000 375,000 367,000 90,253
2017.03.09 368,000 6,500 371,500 374,000 366,500 95,665
2017.03.08 374,500 2,500 371,000 377,500 364,500 134,562
2017.03.07 372,000 6,500 362,500 376,000 362,500 111,924
2017.03.06 365,500 0 363,000 367,000 347,000 235,627
2017.03.03 365,500 7,000 370,000 373,000 363,500 110,412
2017.03.02 372,500 8,000 371,500 373,500 366,500 164,849
2017.02.28 364,500 500 362,000 372,500 362,000 122,950
2017.02.27 365,000 2,500 359,500 369,500 348,500 309,266
2017.02.24 362,500 17,000 379,000 381,500 361,000 240,449
2017.02.23 379,500 3,000 377,000 382,000 373,000 160,339
2017.02.22 376,500 7,000 372,000 379,000 372,000 328,082
2017.02.21 383,500 6,000 377,000 383,500 370,500 251,067
2017.02.20 377,500 15,000 391,000 391,000 376,500 192,325
2017.02.17 392,500 1,500 392,000 397,000 388,500 76,199
2017.02.16 391,000 6,500 395,500 399,500 385,000 131,441
2017.02.15 397,500 500 399,000 404,000 395,000 79,979
2017.02.14 398,000 7,000 408,500 410,000 397,500 60,361
2017.02.13 405,000 2,000 409,000 409,500 403,500 56,713
2017.02.10 407,000 15,000 396,000 409,500 394,500 166,917
2017.02.09 392,000 9,000 385,000 395,500 384,000 94,458
2017.02.08 383,000 3,500 388,000 388,000 380,000 108,789
2017.02.07 386,500 7,000 393,500 394,000 385,000 65,252
2017.02.06 393,500 0 397,500 399,500 388,500 78,076
2017.02.03 393,500 2,000 400,000 407,500 388,000 197,637
2017.02.02 395,500 7,000 385,500 397,500 385,000 96,261
2017.02.01 382,500 6,000 377,500 384,000 377,500 2,846
2017.01.31 376,500 16,000 390,500 392,000 376,500 97,520
2017.01.26 392,500 1,500 393,000 398,000 387,000 63,915
2017.01.25 391,000 7,500 387,000 392,000 385,000 87,855
2017.01.24 383,500 2,000 383,000 389,000 379,500 55,965
2017.01.23 385,500 9,000 378,500 387,000 377,500 82,755
2017.01.20 376,500 7,000 383,500 384,500 372,500 88,953
2017.01.19 383,500 2,500 381,500 385,000 369,500 171,247
2017.01.18 381,000 12,500 391,500 393,500 380,000 99,832
2017.01.17 393,500 7,500 386,000 394,000 386,000 62,381
2017.01.16 386,500 2,000 390,000 390,500 385,000 5,592
2017.01.13 388,500 7,000 395,000 396,000 386,000 68,536
2017.01.12 395,500 6,000 394,000 399,000 388,000 111,442
2017.01.11 389,500 14,500 377,500 390,000 377,000 130,550
2017.01.10 375,000 6,500 378,000 378,500 373,000 88,247
2017.01.09 381,500 12,000 372,500 386,500 372,000 124,948
2017.01.06 369,500 2,500 369,500 372,000 367,000 74,736
2017.01.05 372,000 1,500 373,500 374,500 364,000 112,594
2017.01.04 373,500 12,000 382,500 384,500 370,500 123,883
2017.01.03 385,500 2,000 382,000 386,000 379,000 88,360
2017.01.02 370,500 1,500 370,000 370,500 369,000 1,007
2016.12.29 369,000 5,500 365,000 370,000 360,000 83,659
2016.12.28 363,500 9,000 356,000 365,000 353,000 99,113
2016.12.27 354,500 7,500 349,000 356,500 349,000 77,266
2016.12.26 347,000 9,000 358,000 359,000 346,000 72,822
2016.12.23 356,000 8,500 348,500 358,000 346,000 77,048
2016.12.22 347,500 3,000 350,500 353,500 346,000 45,893
2016.12.21 350,500 6,000 344,500 356,500 344,500 111,431
2016.12.20 344,500 3,500 349,000 351,000 342,500 92,074
2016.12.19 348,000 2,000 350,500 354,000 347,000 55,761
2016.12.16 350,000 4,500 354,500 356,500 349,500 73,452
2016.12.15 354,500 6,500 343,500 357,500 343,500 88,448
2016.12.14 348,000 10,500 356,000 358,500 346,500 100,187
2016.12.13 358,500 7,000 351,500 358,500 351,000 104,625
2016.12.12 351,500 8,500 366,500 368,500 346,500 148,142
2016.12.09 360,000 3,000 357,000 361,500 356,500 73,945
2016.12.08 363,000 13,500 357,000 363,000 349,500 110,858
2016.12.07 349,500 1,000 350,000 355,500 347,000 83,343
2016.12.06 350,500 16,500 341,000 357,000 339,500 170,117
2016.12.05 334,000 4,500 339,000 343,000 334,000 65,700
2016.12.02 338,500 1,500 336,500 340,000 328,000 128,693
2016.12.01 340,000 18,500 325,500 343,000 324,000 177,010
2016.11.30 321,500 2,000 321,500 326,000 316,000 123,979
2016.11.29 323,500 0 323,500 326,000 319,500 61,418
2016.11.28 323,500 1,500 320,500 328,000 320,000 58,630
2016.11.25 322,000 3,500 328,000 328,000 318,500 55,196
2016.11.24 325,500 4,000 328,000 329,500 324,000 74,740
2016.11.23 329,500 2,000 325,000 332,000 323,500 95,815
2016.11.21 321,000 4,500 319,000 326,000 317,500 93,045
2016.11.18 316,500 500 318,000 319,000 311,500 51,367
2016.11.17 316,000 1,500 315,000 318,500 313,500 37,250
2016.11.16 317,500 1,000 324,000 324,500 316,500 69,008
2016.11.15 318,500 2,500 323,000 325,000 316,000 107,926
2016.11.14 321,000 10,500 310,500 325,500 310,500 201,548
2016.11.11 310,500 6,500 303,500 313,500 301,500 160,297
2016.11.10 304,000 13,000 297,500 306,000 296,000 135,398
2016.11.09 291,000 11,000 302,000 304,000 281,500 166,807
2016.11.08 302,000 0 302,500 303,500 299,000 45,169
2016.11.07 302,000 10,500 296,500 302,500 294,000 72,212
2016.11.04 291,500 3,000 296,000 296,500 289,000 61,828
2016.11.03 294,500 5,000 289,500 297,000 287,500 80,698
2016.11.02 289,500 4,500 291,500 296,500 287,500 71,304
2016.11.01 294,000 5,500 288,000 297,500 287,000 93,835
2016.10.31 288,500 10,500 298,500 300,500 287,500 117,683
2016.10.28 299,000 1,000 299,500 302,000 296,000 54,022
2016.10.27 300,000 0 302,000 304,000 297,000 52,911
2016.10.26 300,000 10,500 308,500 309,000 299,500 67,359
2016.10.25 310,500 5,000 308,000 312,000 305,500 54,998
2016.10.24 305,500 2,000 307,500 310,000 304,000 36,597
2016.10.21 307,500 500 307,500 310,500 303,500 59,503
2016.10.20 307,000 2,000 309,500 311,000 304,000 76,467
2016.10.19 309,000 7,000 315,000 315,500 307,000 109,586
2016.10.18 316,000 6,500 315,000 318,000 311,000 146,002
2016.10.17 309,500 7,500 305,000 311,000 303,500 77,747
2016.10.14 302,000 5,500 299,500 304,000 298,000 77,660
2016.10.13 296,500 14,000 310,000 310,000 296,000 138,504
2016.10.12 310,500 500 309,500 314,500 307,500 98,648
2016.10.10 301,500 2,000 306,000 308,000 300,500 81,664
2016.10.07 303,500 3,000 302,500 311,000 299,500 88,903
2016.10.06 300,500 2,500 303,000 305,500 295,500 89,387
2016.10.05 303,000 5,000 305,500 307,000 303,000 74,747
2016.10.04 308,000 10,000 300,500 309,000 299,500 110,569
2016.09.30 298,000 3,000 298,500 304,500 297,500 94,070
2016.09.29 301,000 9,500 298,500 304,000 296,000 153,768
2016.09.28 291,500 3,000 286,000 296,000 286,000 138,280
2016.09.27 288,500 2,000 286,500 290,000 280,000 93,987
2016.09.26 286,500 1,000 285,000 288,000 282,500 68,383
2016.09.23 287,500 1,500 289,500 291,000 286,500 68,453
2016.09.22 286,000 6,000 284,000 291,000 283,500 120,533
2016.09.21 280,000 1,000 281,000 282,000 274,500 76,434
2016.09.20 279,000 1,500 274,000 280,500 271,000 84,792
2016.09.19 277,500 2,000 271,000 279,000 266,500 124,009
2016.09.13 275,500 6,500 272,000 278,000 268,000 132,299
2016.09.12 269,000 3,000 270,000 274,500 269,000 66,204
2016.09.09 272,000 0 271,000 274,000 269,500 57,704
2016.09.07 272,500 1,500 274,000 277,000 272,000 59,022
2016.09.06 274,000 6,500 281,500 282,000 271,500 99,157
2016.09.02 277,000 3,500 275,500 279,000 273,500 99,839
2016.09.01 273,500 5,500 270,000 277,500 267,000 105,480
2016.08.31 268,000 2,500 267,500 271,500 263,500 158,782
2016.08.30 270,500 500 271,000 275,000 269,500 76,851
2016.08.29 271,000 11,500 278,500 279,500 269,000 120,433
2016.08.26 282,500 1,500 281,000 283,000 277,500 83,193
2016.08.25 281,000 5,000 277,500 281,000 276,500 91,579
2016.08.24 276,000 1,000 277,000 282,500 274,000 134,997
2016.08.23 276,000 7,000 281,000 284,000 274,500 39,852
2016.08.22 283,000 10,000 292,500 295,000 281,500 111,739
2016.08.19 293,500 5,000 291,000 294,000 290,000 4,796
2016.08.18 288,500 7,500 296,000 297,500 287,500 110,800
2016.08.17 296,000 7,000 302,000 302,500 291,000 134,536
2016.08.16 303,000 1,500 305,500 307,500 302,000 71,594
2016.08.12 304,500 1,500 306,000 311,500 303,000 63,111
2016.08.11 303,000 2,000 304,000 308,000 299,000 73,635
2016.08.10 305,000 2,500 307,000 311,500 304,500 91,592
2016.08.09 307,500 6,500 302,000 309,000 298,000 89,369
2016.08.08 301,000 0 302,000 306,500 300,000 66,719
2016.08.05 301,000 1,000 303,000 305,000 296,500 72,167
2016.08.04 302,000 1,500 308,000 309,500 301,500 72,107
2016.08.03 303,500 14,000 313,000 316,000 303,500 128,631
2016.08.02 317,500 500 315,000 318,500 311,000 90,964
2016.08.01 317,000 13,500 305,000 317,000 302,500 177,816
2016.07.29 303,500 8,500 301,500 312,500 296,500 385,650
2016.07.28 295,000 7,000 288,000 295,000 286,500 111,175
2016.07.27 288,000 4,500 292,000 292,500 286,500 92,620
2016.07.26 292,500 4,500 290,000 298,000 288,500 115,802
2016.07.25 288,000 5,500 284,500 289,000 279,500 80,109
2016.07.22 282,500 3,000 287,000 290,000 282,000 79,381
2016.07.21 285,500 3,500 291,500 299,000 285,500 150,422
2016.07.20 289,000 0 289,500 295,500 288,000 102,239
2016.07.19 289,000 10,000 298,500 298,500 286,500 123,871
2016.07.18 299,000 7,000 293,000 299,000 291,500 108,694
2016.07.15 292,000 500 293,000 295,500 290,500 81,628
2016.07.14 292,500 2,500 290,500 292,500 288,500 77,259
2016.07.13 290,000 0 292,500 294,500 286,500 78,165
2016.07.12 290,000 1,000 289,000 291,500 287,000 78,459
2016.07.11 289,000 8,000 282,000 290,500 277,500 98,995
2016.07.08 281,000 0 281,500 282,500 276,000 73,589
2016.07.06 282,000 8,500 289,000 289,500 279,500 128,972
2016.07.05 290,500 4,000 292,000 296,000 290,500 88,813
2016.07.04 294,500 9,000 286,500 296,000 286,000 133,129
2016.07.01 285,500 2,500 283,000 288,000 280,500 105,035
2016.06.30 283,000 5,500 283,000 284,500 275,000 152,402
2016.06.29 277,500 12,000 270,500 282,000 270,000 210,336
2016.06.28 265,500 4,000 266,000 270,000 264,000 176,710
2016.06.27 269,500 1,000 263,000 271,500 261,500 106,131
2016.06.24 268,500 13,500 284,000 286,500 265,500 272,603
2016.06.23 282,000 2,000 280,000 285,000 276,500 114,327
2016.06.22 284,000 7,000 279,000 289,000 278,500 190,755
2016.06.21 277,000 6,500 280,000 281,000 275,000 172,188
2016.06.20 283,500 15,000 274,000 286,000 273,500 205,887
2016.06.17 268,500 2,000 268,000 272,500 266,000 151,954
2016.06.16 266,500 6,500 261,500 272,000 256,000 236,080
2016.06.15 260,000 5,000 257,500 264,500 256,000 214,154
2016.06.14 255,000 3,000 260,500 262,000 249,000 240,423
2016.06.13 258,000 10,500 259,500 262,000 255,500 173,184
2016.06.10 268,500 0 268,000 275,000 267,000 119,795
2016.06.09 268,500 5,500 267,000 268,500 264,000 207,988
2016.06.08 263,000 2,500 264,500 268,500 262,000 252,056
2016.06.07 260,500 9,500 270,000 270,000 258,500 351,431
2016.06.03 270,000 9,000 280,500 280,500 269,000 151,630
2016.06.02 279,000 1,500 279,000 282,000 277,000 83,074
2016.06.01 277,500 6,500 283,500 284,500 276,500 111,121
2016.05.31 284,000 1,000 284,000 285,500 280,500 87,522
2016.05.30 283,000 9,500 292,000 292,500 281,000 160,038
2016.05.27 292,500 11,000 281,500 293,000 281,500 169,910
2016.05.26 281,500 4,500 280,000 283,500 278,000 138,320
2016.05.25 277,000 2,000 281,000 281,500 275,500 193,108
2016.05.24 275,000 14,500 287,000 287,500 275,000 200,774
2016.05.23 289,500 10,000 284,000 292,000 282,000 102,102
2016.05.20 279,500 5,000 282,500 285,500 277,500 100,106
2016.05.19 284,500 4,000 290,000 290,000 284,000 89,817
2016.05.18 288,500 5,500 281,500 293,000 273,500 181,982
2016.05.17 283,000 5,500 292,500 292,500 283,000 95,031
2016.05.16 288,500 500 285,500 291,500 284,500 98,412
2016.05.13 289,000 10,000 300,500 301,000 288,000 98,423
2016.05.12 299,000 1,000 297,500 301,000 293,500 84,260
2016.05.11 300,000 12,000 294,500 301,000 291,500 210,632
2016.05.10 288,000 5,000 282,500 291,500 273,000 221,648
2016.05.09 283,000 8,500 289,000 291,000 279,500 204,606
2016.05.04 291,500 500 290,500 296,500 289,500 164,503
2016.05.03 292,000 0 293,000 300,000 292,000 126,969
2016.05.02 292,000 500 292,000 298,000 291,500 98,045
2016.04.29 292,500 9,000 301,500 303,500 291,000 228,436
2016.04.28 301,500 6,500 308,500 314,500 299,000 175,548
2016.04.27 308,000 2,500 306,000 312,000 305,500 94,822
2016.04.26 305,500 1,500 308,000 310,500 302,000 103,729
2016.04.25 307,000 5,500 312,000 312,000 305,000 123,757
2016.04.22 312,500 4,500 315,000 317,000 310,500 101,031
2016.04.21 317,000 6,500 313,500 319,000 303,500 272,063
2016.04.20 310,500 6,000 319,000 319,500 310,500 214,301
2016.04.19 316,500 5,000 322,000 324,500 315,000 143,864
2016.04.18 321,500 5,500 323,000 324,000 317,500 131,426
2016.04.15 327,000 3,000 329,000 337,000 324,500 138,203
2016.04.14 330,000 7,000 332,000 334,000 325,500 238,230
2016.04.12 323,000 1,000 321,000 324,500 316,000 130,375
2016.04.11 322,000 7,000 330,000 330,500 321,000 102,683
2016.04.08 329,000 2,000 327,000 329,000 315,000 199,767
2016.04.07 331,000 4,500 333,000 334,500 327,500 82,656
2016.04.06 326,500 2,500 324,000 332,500 322,000 120,826
2016.04.05 324,000 13,500 333,500 336,000 321,500 161,825
2016.04.04 337,500 1,500 335,000 340,000 328,500 106,253
2016.04.01 336,000 5,500 340,500 346,000 333,000 126,701
2016.03.31 341,500 8,000 351,500 353,000 337,500 121,782
2016.03.30 349,500 3,000 346,500 357,000 344,000 130,358
2016.03.29 346,500 2,500 348,000 348,500 341,000 87,747
2016.03.28 344,000 5,000 340,500 345,500 338,500 101,706
2016.03.25 339,000 13,500 328,000 343,000 327,000 146,629
2016.03.24 325,500 5,000 320,500 328,000 319,500 115,949
2016.03.23 320,500 500 322,500 327,000 319,500 97,669
2016.03.22 320,000 8,500 328,500 330,000 315,000 115,198
2016.03.21 328,500 4,500 327,500 329,000 320,500 83,179
2016.03.18 324,000 1,500 333,000 334,000 324,000 131,092
2016.03.17 325,500 16,000 314,500 326,000 314,000 164,459
2016.03.16 309,500 10,500 320,000 323,000 309,000 145,167
2016.03.15 320,000 6,500 325,000 329,500 316,500 114,487
2016.03.14 326,500 11,000 320,000 330,000 319,500 120,593
2016.03.11 315,500 5,500 319,500 321,000 314,000 77,249
2016.03.10 321,000 11,000 316,500 323,500 313,500 181,114
2016.03.09 310,000 6,000 318,000 319,000 308,000 101,695
2016.03.08 316,000 0 316,000 323,000 311,500 81,239
2016.03.07 316,000 2,500 317,000 324,000 313,500 110,792
2016.03.04 313,500 3,000 316,000 319,500 309,000 148,031
2016.03.03 316,500 14,500 331,000 332,000 316,000 199,325
2016.03.02 331,000 11,500 329,500 334,500 326,500 182,103
2016.02.29 319,500 8,500 311,000 322,000 308,500 135,552
2016.02.26 311,000 1,500 312,500 313,500 304,500 83,342
2016.02.25 309,500 2,500 310,500 315,500 306,000 137,523
2016.02.24 307,000 2,500 306,500 313,500 304,000 89,038
2016.02.23 309,500 4,500 307,500 313,500 305,000 170,206
2016.02.22 305,000 11,000 294,000 306,500 292,000 206,120
2016.02.19 294,000 9,500 283,500 294,000 281,000 123,578
2016.02.18 284,500 1,000 289,500 294,500 280,500 130,035
2016.02.17 283,500 2,000 283,000 289,000 280,500 117,079
2016.02.16 285,500 15,000 274,000 288,500 274,000 112,941
2016.02.15 270,500 1,500 273,000 277,500 270,500 113,121
2016.02.12 269,000 11,000 278,500 279,500 266,500 182,877
2016.02.11 280,000 7,500 280,000 284,000 276,000 111,646
2016.02.05 287,500 5,500 293,000 293,000 284,000 111,191
2016.02.04 293,000 10,500 283,500 293,000 277,500 173,649
2016.02.03 279,500 5,000 277,500 280,500 277,000 95,335
2016.02.02 274,500 3,000 274,000 274,500 264,500 152,834
2016.02.01 277,500 2,500 276,000 277,500 269,500 111,564
2016.01.29 275,000 4,500 274,000 275,500 268,500 95,476
2016.01.28 270,500 1,000 267,500 276,000 264,000 157,824
2016.01.27 269,500 18,000 258,500 269,500 256,500 230,025
2016.01.26 251,500 7,500 256,500 258,000 250,000 206,380
2016.01.25 259,000 11,000 251,500 261,500 248,000 189,011
2016.01.22 248,000 4,500 255,000 256,000 242,000 107,059
2016.01.21 252,500 10,500 245,500 253,500 242,000 114,958
2016.01.20 242,000 13,000 255,000 256,000 238,500 112,146
2016.01.19 255,000 1,000 254,000 256,000 248,000 87,104
2016.01.18 248,000 500 246,000 250,000 245,000 7,779
2016.01.15 248,500 7,500 259,000 259,000 247,000 86,035
2016.01.14 256,000 4,500 254,500 256,000 247,000 183,428
2016.01.13 260,500 1,500 265,000 265,000 258,000 92,106
2016.01.12 262,000 4,000 260,500 266,000 260,000 111,728
2016.01.11 258,000 6,500 261,000 266,500 256,000 94,670
2016.01.08 264,500 11,000 249,500 265,000 249,500 152,334
2016.01.07 253,500 6,500 257,000 260,000 253,000 124,756
2016.01.06 260,000 10,000 251,500 262,000 250,000 251,185
2016.01.05 250,000 5,000 246,000 254,000 245,500 204,290
2016.01.04 245,000 1,500 248,000 255,500 245,000 226,743
2015.12.30 243,500 3,000 240,500 245,500 239,000 75,268
2015.12.29 240,500 4,000 237,000 243,000 236,500 57,089
2015.12.28 236,500 7,000 243,500 245,000 235,500 73,588
2015.12.24 243,500 0 247,500 247,500 243,500 59,944
2015.12.23 243,000 2,000 242,000 243,000 242,000 1,091
2015.12.22 241,000 1,500 241,500 242,000 237,500 47,241
2015.12.21 239,500 500 237,500 241,000 236,500 56,790
2015.12.18 239,000 7,500 231,000 239,000 229,500 108,452
2015.12.17 231,500 3,000 235,000 236,000 229,500 102,821
2015.12.16 234,500 13,500 224,000 235,000 221,000 203,744
2015.12.15 221,000 11,000 231,500 233,500 215,500 265,681
2015.12.14 232,000 2,000 225,500 233,500 225,500 94,681
2015.12.11 230,000 2,000 232,000 236,000 228,500 124,225
2015.12.10 232,000 5,000 235,500 237,000 232,000 98,074
2015.12.09 237,000 500 238,500 244,500 236,500 105,201
2015.12.08 236,500 0 236,000 238,500 230,000 82,800
2015.12.07 236,500 5,000 244,000 246,500 236,500 78,569
2015.12.04 241,500 5,000 242,500 245,000 241,000 63,310
2015.12.03 246,500 500 243,000 247,500 240,500 95,942
2015.12.02 246,000 4,000 250,000 250,500 245,500 71,027
2015.12.01 250,000 9,500 241,000 250,500 240,500 108,344
2015.11.30 240,500 6,500 245,500 248,000 240,000 136,308
2015.11.27 247,000 500 247,500 250,000 244,000 45,338
2015.11.26 246,500 2,500 248,000 250,000 243,000 95,584
2015.11.25 249,000 0 250,500 252,500 246,500 55,487
2015.11.24 249,000 500 248,000 251,000 245,000 108,468
2015.11.23 248,500 3,000 247,000 250,500 246,500 104,438
2015.11.20 245,500 5,500 240,500 249,500 240,500 153,997
2015.11.19 240,000 10,000 233,000 242,000 233,000 173,356
2015.11.18 230,000 0 230,500 232,000 228,000 101,443
2015.11.17 230,000 5,500 231,500 232,500 228,000 130,658
2015.11.16 224,500 1,500 217,000 228,000 217,000 71,518
2015.11.13 226,000 1,000 219,500 227,500 219,500 82,097
2015.11.12 225,000 2,000 225,000 228,500 223,500 76,066
2015.11.11 227,000 2,500 230,000 233,000 222,000 174,321
2015.11.10 229,500 2,000 228,500 234,000 228,500 135,836
2015.11.09 231,500 13,000 241,000 241,500 230,500 216,213
2015.11.06 244,500 2,000 245,000 250,500 244,000 95,677
2015.11.05 246,500 3,000 254,000 255,500 246,000 184,615
2015.11.04 249,500 9,000 243,000 249,500 243,000 180,278
2015.11.03 240,500 3,000 243,500 248,500 240,500 214,102
2015.11.02 243,500 3,000 244,000 251,500 240,000 330,140
2015.10.30 240,500 38,500 258,000 267,500 240,500 838,183
2015.10.29 279,000 2,000 283,500 284,000 275,000 103,757
2015.10.28 281,000 2,000 282,500 290,500 275,000 131,710
2015.10.27 283,000 3,000 286,500 286,500 278,000 106,594
2015.10.26 286,000 13,000 275,000 286,000 274,000 209,738
2015.10.23 273,000 17,000 263,000 273,500 263,000 185,684
2015.10.22 256,000 7,500 260,500 263,500 255,500 100,111
2015.10.21 263,500 500 265,000 266,500 262,000 79,970
2015.10.20 263,000 4,000 268,000 268,000 260,000 108,981
2015.10.19 267,000 6,500 277,500 277,500 264,000 126,805
2015.10.16 273,500 2,500 271,000 279,000 270,000 91,570
2015.10.15 271,000 13,000 258,500 271,500 258,000 143,830
2015.10.14 258,000 7,000 261,000 264,000 256,000 111,402
2015.10.13 265,000 6,000 270,500 271,000 262,000 142,025
2015.10.12 271,000 7,000 267,000 273,500 265,500 144,276
2015.10.08 264,000 13,500 279,500 280,000 263,000 168,886
2015.10.07 277,500 3,500 275,000 279,000 273,500 86,990
2015.10.06 274,000 500 278,000 282,000 271,000 133,151
2015.10.05 273,500 6,500 269,500 278,500 268,000 165,621
2015.10.02 267,000 500 266,000 269,500 260,000 125,644
2015.10.01 266,500 3,500 267,000 270,000 263,000 133,611
2015.09.30 270,000 8,000 259,000 270,000 250,000 254,373
2015.09.25 262,000 2,000 269,500 269,500 262,000 85,599
2015.09.24 264,000 5,000 259,500 267,500 259,000 107,071
2015.09.23 259,000 12,000 266,500 275,000 258,000 171,906
2015.09.22 271,000 500 275,500 277,500 269,500 110,195
2015.09.21 270,500 6,000 267,000 274,000 267,000 93,993
2015.09.18 276,500 4,000 282,000 284,500 275,500 130,429
2015.09.17 280,500 3,000 282,000 287,000 277,500 168,617
2015.09.16 277,500 7,500 273,500 284,500 269,500 207,891
2015.09.15 270,000 2,000 270,500 271,000 262,000 156,791
2015.09.14 272,000 10,500 265,500 274,500 258,500 241,462
2015.09.11 261,500 6,000 256,500 266,000 252,500 120,395
2015.09.10 255,500 3,000 247,000 255,500 247,000 161,161
2015.09.09 252,500 19,500 237,000 253,000 235,500 232,659
2015.09.08 233,000 9,000 242,500 244,000 231,000 136,167
2015.09.07 242,000 0 239,000 245,500 238,000 101,367
2015.09.04 242,000 3,000 241,500 247,000 239,500 140,801
2015.09.03 239,000 4,000 247,000 249,500 236,500 107,864
2015.09.02 243,000 8,000 241,000 246,000 235,500 205,236
2015.09.01 251,000 4,000 252,000 256,500 248,000 177,119
2015.08.31 247,000 500 247,500 250,000 245,000 151,606
2015.08.28 247,500 12,000 257,500 258,000 245,500 260,459
2015.08.27 235,500 4,000 231,500 241,000 230,000 199,061
2015.08.26 231,500 10,500 223,000 233,000 218,000 214,942
2015.08.25 221,000 2,000 220,500 225,000 212,000 314,671
2015.08.24 223,000 4,500 220,000 228,500 216,500 220,896
2015.08.21 227,500 500 222,500 233,500 216,000 234,996
2015.08.20 227,000 0 224,500 231,500 223,500 162,744
2015.08.19 227,000 3,000 231,000 232,000 220,500 184,129
2015.08.18 230,000 10,500 240,500 241,000 230,000 101,669
2015.08.17 240,500 2,000 239,500 243,000 237,500 106,880
2015.08.13 238,500 10,000 233,500 241,000 229,500 139,416
2015.08.12 228,500 3,500 225,000 232,500 221,000 219,740
2015.08.11 232,000 7,000 232,000 242,000 230,500 217,857
2015.08.10 225,000 15,500 240,500 241,500 223,500 202,197
2015.08.07 240,500 2,000 243,500 243,500 234,500 98,100
2015.08.06 242,500 1,000 242,500 248,000 238,000 116,747
2015.08.05 243,500 11,000 230,500 244,000 230,000 172,168
2015.08.04 232,500 7,500 222,000 236,500 221,500 325,834
2015.08.03 225,000 35,500 255,000 255,000 224,000 484,796
2015.07.31 260,500 2,000 278,000 280,000 245,000 473,635
2015.07.30 262,500 10,000 256,000 271,000 256,000 160,427
2015.07.29 252,500 500 259,000 260,000 252,000 128,825
2015.07.28 252,000 3,500 253,500 256,500 241,500 222,875
2015.07.27 255,500 9,500 261,000 265,000 255,000 136,792
2015.07.24 265,000 7,000 269,500 269,500 258,500 165,023
2015.07.23 272,000 11,000 281,500 283,000 270,500 163,273
2015.07.22 283,000 500 283,500 288,000 280,500 91,781
2015.07.21 282,500 3,000 283,000 288,500 280,500 144,713
2015.07.20 279,500 3,500 287,000 290,500 278,000 95,543
2015.07.17 283,000 3,000 283,500 286,500 280,000 91,014
2015.07.16 280,000 2,000 283,500 287,000 275,500 212,468
2015.07.15 278,000 16,000 267,000 278,000 265,000 192,429
2015.07.14 262,000 3,000 267,000 269,000 260,000 144,688
2015.07.13 265,000 3,500 268,500 269,000 254,000 237,924
2015.07.10 268,500 14,500 258,500 268,500 252,500 256,454
2015.07.09 254,000 2,000 247,000 255,500 240,000 431,742
2015.07.08 252,000 19,000 273,500 274,000 247,000 408,627
2015.07.07 271,000 8,500 283,500 284,000 264,000 314,487
2015.07.06 279,500 20,000 293,500 297,000 279,500 140,139
2015.07.03 299,500 500 301,000 303,000 295,500 113,441
2015.07.02 300,000 0 304,000 304,000 294,500 144,134
2015.07.01 300,000 11,000 293,000 302,000 290,500 173,573
2015.06.30 289,000 11,000 278,500 292,500 278,000 187,659
2015.06.29 278,000 14,500 283,000 288,000 277,500 188,882
2015.06.26 292,500 3,000 295,500 297,500 288,000 139,593
2015.06.25 295,500 13,000 281,500 299,000 278,500 246,167
2015.06.24 282,500 1,500 283,000 283,000 275,500 160,337
2015.06.23 281,000 1,000 285,000 286,000 275,500 245,144
2015.06.22 282,000 16,000 298,000 301,000 282,000 237,469
2015.06.18 300,500 14,500 290,000 303,000 286,000 337,464
2015.06.17 286,000 5,500 282,000 293,000 274,500 260,335
2015.06.16 280,500 5,500 282,000 285,000 273,000 148,742
2015.06.15 275,000 3,000 270,000 281,000 266,000 96,676
2015.06.12 272,000 8,000 280,500 281,500 269,000 145,885
2015.06.11 280,000 4,500 280,000 280,500 277,000 154,696
2015.06.10 275,500 1,500 280,000 282,000 275,000 152,186
2015.06.09 274,000 6,000 273,000 280,000 266,500 307,313
2015.06.08 268,000 13,500 257,500 270,000 255,000 195,958
2015.06.05 257,000 2,000 251,000 257,000 249,500 40,948
2015.06.04 255,000 2,500 250,500 257,000 245,000 180,852
2015.06.03 252,500 11,500 244,500 255,000 244,000 254,868
2015.06.02 241,000 500 242,000 244,000 239,000 132,725
2015.06.01 240,500 4,500 240,000 243,000 236,500 125,916
2015.05.29 236,000 4,500 239,000 241,500 234,000 148,757
2015.05.28 240,500 4,000 238,500 242,500 237,500 146,037
2015.05.27 236,500 5,000 238,000 242,500 231,500 223,981
2015.05.26 241,500 0 245,500 246,500 237,500 138,781
2015.05.22 241,500 12,000 233,000 241,500 233,000 265,738
2015.05.21 229,500 0 231,000 234,000 228,000 52,079
2015.05.20 229,500 9,000 241,000 242,000 228,500 223,225
2015.05.19 238,500 4,000 235,000 242,500 228,500 208,905
2015.05.18 234,500 4,000 231,500 237,000 230,500 141,154
2015.05.14 235,000 17,000 251,000 251,500 234,500 342,007
2015.05.13 252,000 0 252,000 254,000 246,000 124,620
2015.05.11 253,000 10,000 248,000 256,500 247,500 168,806
2015.05.08 243,000 6,500 251,000 252,000 238,500 221,531
2015.05.07 249,500 4,500 254,500 259,000 247,500 154,604
2015.05.06 254,000 5,000 258,500 259,500 250,000 127,633
2015.05.04 259,000 8,000 253,000 259,000 251,000 118,998
2015.04.30 251,000 5,500 259,500 260,000 250,000 204,283
2015.04.29 256,500 8,500 268,000 273,000 252,000 285,975
2015.04.28 265,000 8,500 259,000 266,500 255,500 267,028
2015.04.27 256,500 14,500 276,000 277,000 256,000 264,936
2015.04.24 271,000 0 273,500 280,500 265,000 192,905
2015.04.23 271,000 3,000 268,000 277,000 266,000 143,716
2015.04.22 268,000 13,500 267,000 274,000 263,500 336,710
2015.04.21 254,500 5,000 261,000 261,500 253,000 155,609
2015.04.20 259,500 22,500 235,500 260,000 235,000 346,460
2015.04.17 237,000 1,000 236,000 241,000 227,500 247,450
2015.04.16 236,000 11,500 250,000 252,500 232,500 288,414
2015.04.14 241,000 1,000 242,000 242,500 234,500 161,530
2015.04.13 242,000 7,000 236,500 244,000 236,000 170,661
2015.04.10 235,000 1,500 235,000 238,500 231,500 127,470
2015.04.09 233,500 3,500 229,500 238,500 227,500 283,781
2015.04.08 230,000 12,000 222,000 230,000 221,500 319,785
2015.04.07 218,000 500 222,000 225,000 216,000 137,153
2015.04.06 218,500 1,000 220,000 222,000 214,500 148,712
2015.04.03 219,500 3,500 216,500 220,000 216,000 143,202
2015.04.02 216,000 8,500 215,000 219,000 212,500 330,307
2015.04.01 207,500 4,000 205,000 208,500 201,000 120,749
2015.03.31 203,500 4,000 209,500 213,000 203,500 125,226
2015.03.30 207,500 5,000 204,000 209,000 200,000 99,221
2015.03.27 202,500 2,500 209,000 213,000 202,500 159,743
2015.03.26 205,000 9,500 196,500 207,500 196,500 285,528
2015.03.25 195,500 1,500 200,000 201,000 195,500 131,135
2015.03.24 197,000 1,000 197,500 200,500 196,000 92,449
2015.03.23 196,000 1,500 201,500 206,000 196,000 169,950
2015.03.20 197,500 1,500 193,000 198,500 192,000 110,719
2015.03.19 196,000 5,500 195,500 199,000 192,500 265,918
2015.03.17 196,500 4,500 192,000 198,000 191,000 235,791
2015.03.16 192,000 10,500 199,000 200,500 189,000 302,237
2015.03.13 202,500 2,000 206,000 207,500 200,500 233,815
2015.03.12 204,500 7,000 198,000 204,500 197,000 320,437
2015.03.11 197,500 0 195,000 199,500 193,500 137,493
2015.03.10 197,500 5,000 195,500 200,000 195,000 243,466
2015.03.09 192,500 500 189,000 197,500 189,000 111,781
2015.03.05 187,500 0 187,000 192,500 186,000 131,666
2015.03.04 187,500 6,000 194,500 194,500 187,000 106,524
2015.03.03 193,500 1,000 193,500 194,500 189,000 137,683
2015.02.27 190,500 3,000 191,500 197,000 190,500 241,053
2015.02.26 193,500 9,500 187,500 194,500 185,500 460,248
2015.02.25 184,000 8,500 177,000 185,500 177,000 317,112
2015.02.24 175,500 1,000 175,500 179,500 174,000 90,364
2015.02.23 174,500 1,000 176,500 178,500 174,000 85,580
2015.02.17 175,500 3,000 172,000 178,000 170,500 96,963
2015.02.16 172,500 4,500 178,000 180,500 169,500 183,031
2015.02.13 177,000 2,000 178,000 179,500 175,000 69,807
2015.02.12 175,000 2,000 174,500 175,500 171,000 149,029
2015.02.11 177,000 5,000 183,000 183,500 176,500 126,852
2015.02.10 182,000 0 181,500 186,500 180,000 189,703
2015.02.09 182,000 4,000 178,500 184,000 178,500 271,190
2015.02.06 178,000 4,500 175,500 178,500 172,500 141,822
2015.02.05 173,500 6,000 176,500 177,000 172,500 149,116
2015.02.04 179,500 1,500 183,000 183,000 176,000 295,701
2015.02.03 178,000 4,000 177,000 179,000 174,500 213,263
2015.02.02 174,000 500 179,500 180,500 174,000 197,964
2015.01.30 174,500 3,500 174,000 175,500 171,000 171,995
2015.01.29 171,000 3,000 170,000 171,500 167,000 166,069
2015.01.28 174,000 2,000 172,000 174,000 170,500 220,815
2015.01.27 172,000 13,000 161,000 174,000 159,000 493,949
2015.01.26 159,000 1,000 158,000 161,500 155,500 161,271
2015.01.23 160,000 2,500 161,000 167,000 157,000 426,280
2015.01.22 157,500 6,000 153,000 158,000 152,000 292,755
2015.01.21 151,500 2,000 147,500 151,500 147,500 120,712
2015.01.20 149,500 1,000 151,500 152,500 148,500 149,298
2015.01.19 150,500 8,500 145,500 151,000 145,000 309,864
2015.01.15 148,000 4,000 146,000 149,000 144,500 190,508
2015.01.14 144,000 0 143,000 146,500 141,000 240,394
2015.01.13 144,000 4,000 146,500 147,000 143,000 192,197
2015.01.12 148,000 500 148,000 151,000 145,500 205,180
2015.01.09 148,500 3,500 147,500 150,000 145,000 296,266
2015.01.07 147,500 1,500 144,000 149,500 143,500 277,605
2015.01.05 155,500 5,500 160,500 160,500 154,500 186,079
2015.01.02 161,000 1,000 159,000 162,000 158,000 100,121
2014.12.30 160,000 2,000 162,000 164,000 159,500 105,603
2014.12.29 162,000 2,000 163,500 165,500 159,000 114,682
2014.12.26 164,000 6,500 168,000 169,500 163,000 175,954
2014.12.24 170,500 0 170,000 171,500 167,500 85,375
2014.12.23 170,500 1,500 171,000 173,000 166,500 137,556
2014.12.19 167,500 1,500 169,000 169,500 162,500 121,666
2014.12.18 166,000 3,500 167,500 169,500 163,500 185,757
2014.12.17 162,500 4,000 160,500 164,000 159,500 169,507
2014.12.16 158,500 0 157,000 163,500 156,000 196,050
2014.12.15 158,500 2,000 151,000 159,500 150,500 174,373
2014.12.12 156,500 1,000 159,000 160,500 155,000 240,447
2014.12.11 157,500 2,000 155,000 161,000 153,000 414,499
2014.12.10 159,500 20,000 175,000 177,000 157,500 727,528
2014.12.09 179,500 1,000 178,500 180,500 175,500 140,701
2014.12.08 180,500 8,500 175,000 181,500 175,000 220,408
2014.12.05 172,000 2,000 173,000 176,500 171,000 82,403
2014.12.04 174,000 1,500 174,500 177,500 173,500 139,016
2014.12.03 172,500 5,500 168,500 173,000 167,500 110,571
2014.12.02 167,000 1,500 168,500 172,000 166,000 252,701
2014.12.01 165,500 10,500 173,000 174,000 163,000 450,013
2014.11.28 176,000 500 170,000 177,000 166,000 244,210
2014.11.27 175,500 5,500 180,500 181,500 171,000 291,972
2014.11.26 181,000 0 180,000 185,000 176,000 179,430
2014.11.25 181,000 4,500 186,500 187,500 180,500 237,686
2014.11.24 186,500 11,000 184,500 190,000 182,500 452,464
2014.11.21 175,500 6,500 170,500 178,000 170,500 301,923
2014.11.20 169,000 2,500 167,500 172,000 165,500 172,363
2014.11.19 166,500 3,000 170,000 170,500 164,000 171,817
2014.11.18 169,500 1,500 167,000 173,500 165,000 242,909
2014.11.17 168,000 4,000 162,000 171,000 162,000 199,880
2014.11.14 164,000 1,000 162,500 165,000 157,000 156,411
2014.11.13 163,000 3,500 167,000 168,500 160,500 179,186
2014.11.12 166,500 7,500 158,500 168,000 156,500 303,979
2014.11.11 159,000 1,500 157,500 161,000 155,000 208,572
2014.11.10 157,500 6,500 152,000 161,000 152,000 372,815
2014.11.07 151,000 4,500 146,000 155,000 145,500 285,111
2014.11.06 146,500 11,500 136,000 148,500 135,500 413,050
2014.11.05 135,000 3,500 138,000 140,000 135,000 174,748
2014.11.04 138,500 3,000 141,500 144,000 134,500 188,756
2014.11.03 141,500 3,500 146,000 146,500 139,000 169,267
2014.10.31 145,000 1,000 148,000 148,000 142,000 156,147
2014.10.30 146,000 2,000 147,000 149,000 142,500 168,737
2014.10.29 148,000 11,000 139,500 152,500 138,000 449,766
2014.10.28 137,000 1,500 135,500 141,000 133,500 248,940
2014.10.27 135,500 9,000 134,000 140,500 133,000 501,247
2014.10.24 126,500 3,500 124,000 128,500 120,500 418,074
2014.10.23 123,000 12,500 134,500 135,500 121,500 389,472
2014.10.22 135,500 500 137,500 140,000 135,000 148,410
2014.10.21 135,000 7,000 141,000 141,000 131,500 304,302
2014.10.20 142,000 3,500 142,000 143,500 141,000 138,134
2014.10.17 138,500 2,500 138,000 142,000 137,000 237,403
2014.10.16 136,000 500 134,000 136,500 133,000 156,302
2014.10.15 136,500 1,000 138,500 140,500 134,500 181,313
2014.10.13 135,500 2,000 134,500 136,500 129,500 201,941
2014.10.10 137,500 2,500 138,000 139,000 135,500 136,188
2014.10.08 140,000 500 138,000 142,000 136,500 107,037
2014.10.07 139,500 1,000 139,500 143,000 139,000 155,385
2014.10.06 140,500 500 141,000 142,500 140,000 125,593
2014.10.02 140,000 3,000 136,000 141,000 135,500 238,908
2014.10.01 137,000 3,500 141,500 142,500 137,000 298,912
2014.09.30 140,500 4,500 145,000 146,000 140,500 354,059
2014.09.29 145,000 9,500 153,500 154,500 144,000 395,685
2014.09.26 154,500 4,500 156,500 159,000 153,000 216,143
2014.09.25 159,000 1,000 161,500 161,500 158,000 112,899
2014.09.24 160,000 1,000 160,500 160,500 158,000 152,211
2014.09.23 161,000 5,500 164,500 166,000 159,000 294,834
2014.09.22 166,500 7,000 173,500 173,500 164,500 262,463
2014.09.19 173,500 0 174,000 176,000 171,500 94,442
2014.09.18 173,500 1,500 175,000 176,500 172,000 87,481
2014.09.17 175,000 6,000 171,000 175,500 171,000 226,672
2014.09.16 169,000 1,500 170,500 171,000 168,500 43,325
2014.09.15 170,500 0 171,000 172,000 170,000 92,147
2014.09.12 170,500 2,500 169,500 173,000 169,000 229,327
2014.09.11 168,000 3,500 165,000 170,500 163,500 228,161
2014.09.05 164,500 500 163,000 164,500 161,500 99,493
2014.09.04 164,000 1,500 167,000 167,000 163,500 93,202
2014.09.03 165,500 500 166,000 167,500 164,000 149,658
2014.09.02 165,000 1,000 166,500 167,500 163,500 122,259
2014.09.01 166,000 2,500 164,000 167,000 164,000 112,009
2014.08.29 163,500 0 163,500 165,500 162,000 131,218
2014.08.28 163,500 500 163,000 165,000 162,500 95,453
2014.08.27 163,000 1,500 165,500 166,500 161,500 106,778
2014.08.26 164,500 3,000 162,500 165,500 162,000 102,909
2014.08.25 161,500 1,500 162,000 164,000 159,000 168,356
2014.08.22 163,000 0 163,000 165,500 161,500 132,877
2014.08.21 163,000 2,500 164,500 165,500 161,000 240,981
2014.08.20 165,500 2,000 169,000 170,000 163,500 278,170
2014.08.19 167,500 0 168,500 170,000 166,000 165,731
2014.08.18 167,500 3,500 171,000 171,000 165,000 230,596
2014.08.14 171,000 1,500 172,500 173,000 169,000 138,189
2014.08.13 172,500 3,500 176,000 177,000 169,000 196,714
2014.08.12 176,000 1,500 175,000 179,500 175,000 82,050
2014.08.11 174,500 0 176,500 177,000 174,000 49,800
2014.08.08 174,500 2,500 175,500 178,500 173,000 122,966
2014.08.07 177,000 1,500 180,000 181,500 175,000 126,426
2014.08.06 178,500 1,000 180,000 183,000 178,500 114,865
2014.08.05 179,500 6,500 186,500 187,500 179,500 228,341
2014.08.04 186,000 2,000 189,500 190,000 184,500 210,833
2014.08.01 188,000 11,500 177,000 189,000 177,000 666,046
2014.07.31 176,500 3,500 173,000 177,500 172,000 155,968
2014.07.30 173,000 4,500 176,500 177,500 171,500 152,877
2014.07.29 177,500 1,000 178,500 180,000 176,000 170,330
2014.07.28 176,500 3,500 173,500 178,000 169,500 202,502
2014.07.25 173,000 2,000 172,500 174,500 171,500 123,486
2014.07.24 171,000 1,000 169,000 174,000 167,500 167,428
2014.07.23 170,000 3,000 168,000 171,000 166,500 136,902
2014.07.22 167,000 2,500 164,500 167,500 163,500 76,517
2014.07.21 164,500 1,500 167,500 169,000 163,500 108,642
2014.07.18 166,000 500 164,500 167,000 163,500 120,506
2014.07.17 166,500 1,500 170,000 172,000 165,500 127,386
2014.07.16 168,000 0 168,000 173,500 167,000 147,374
2014.07.15 168,000 5,000 164,000 170,000 163,500 165,676
2014.07.14 163,000 2,500 166,500 167,500 162,500 112,262
2014.07.11 165,500 500 165,000 168,000 164,000 94,375
2014.07.10 166,000 1,500 168,000 169,000 164,500 144,326
2014.07.09 167,500 3,500 167,500 169,500 166,000 155,943
2014.07.08 171,000 3,000 173,500 174,000 169,500 200,666
2014.07.07 174,000 0 174,500 176,000 173,500 74,275
2014.07.04 174,000 3,500 178,000 178,500 173,500 166,945
2014.07.03 177,500 4,500 182,000 182,000 175,500 279,768
2014.07.02 182,000 1,000 183,000 186,000 181,500 100,175
2014.07.01 183,000 1,500 185,000 185,500 181,500 98,573
2014.06.30 184,500 500 186,000 187,500 183,500 114,703
2014.06.27 184,000 3,000 181,000 186,000 180,500 168,790
2014.06.26 181,000 2,500 179,000 182,500 177,500 143,094
2014.06.25 178,500 2,500 180,000 181,000 177,000 155,498
2014.06.24 181,000 1,000 181,500 183,000 180,500 80,467
2014.06.23 182,000 3,500 178,500 185,000 178,000 164,221
2014.06.20 178,500 5,500 182,500 182,500 175,500 226,239
2014.06.19 184,000 500 184,000 185,500 182,000 104,597
2014.06.18 183,500 1,500 183,000 185,500 182,000 148,936
2014.06.17 182,000 2,000 179,500 184,000 179,500 122,816
2014.06.16 180,000 0 181,500 184,500 178,500 153,704
2014.06.13 180,000 0 180,000 181,500 177,500 129,449
2014.06.12 180,000 1,000 179,000 182,500 177,500 163,018
2014.06.11 179,000 3,000 175,000 183,000 172,000 271,566
2014.06.10 176,000 2,000 175,000 178,000 173,000 196,911
2014.06.09 174,000 5,500 172,000 176,500 171,000 310,740
2014.06.05 168,000 500 168,000 170,500 166,000 137,189
2014.06.03 168,500 5,500 164,000 170,500 162,500 280,602
2014.06.02 163,000 2,000 162,000 164,500 161,500 114,325
2014.05.30 162,000 500 162,500 164,000 159,500 101,631
2014.05.29 162,500 7,500 170,000 170,500 161,500 275,526
2014.05.28 170,000 500 171,000 172,000 168,500 128,993
2014.05.27 169,500 500 171,000 172,500 168,000 153,389
2014.05.26 169,000 1,000 170,500 172,000 168,000 98,533
2014.05.23 170,000 500 170,500 171,000 168,500 154,441
2014.05.22 169,500 9,000 161,500 171,500 161,500 383,628
2014.05.21 160,500 1,000 160,500 162,500 159,000 125,431
2014.05.20 161,500 4,000 165,000 166,500 159,000 198,815
2014.05.19 165,500 2,000 169,000 169,500 165,000 89,619
2014.05.16 167,500 0 166,000 167,500 165,000 88,835
2014.05.15 167,500 2,500 165,000 170,500 164,000 218,540
2014.05.14 165,000 1,500 164,500 165,500 162,000 117,390
2014.05.13 163,500 4,500 160,000 167,000 159,500 285,173
2014.05.12 159,000 0 158,500 160,000 154,000 152,355
2014.05.09 159,000 2,500 162,000 163,500 158,500 143,069
2014.05.08 161,500 1,000 159,000 162,000 158,000 133,796
2014.05.07 160,500 2,500 163,000 164,000 160,000 108,307
2014.05.02 163,000 0 163,500 164,500 162,500 127,166
2014.04.30 163,000 4,000 168,000 168,500 161,500 267,756
2014.04.29 167,000 6,500 173,000 173,000 164,000 435,431
2014.04.28 173,500 1,500 171,500 175,000 170,000 135,921
2014.04.25 172,000 6,500 178,500 178,500 171,500 282,920
2014.04.24 178,500 1,500 179,500 181,000 177,500 121,186
2014.04.23 180,000 4,000 184,500 186,000 179,000 172,588
2014.04.22 184,000 2,500 185,500 186,500 183,500 98,868
2014.04.21 186,500 1,000 187,500 188,000 186,000 79,533
2014.04.18 185,500 3,000 184,500 187,000 184,000 98,169
2014.04.17 182,500 1,000 182,000 183,500 181,000 76,433
2014.04.16 181,500 1,500 184,500 185,000 181,000 91,506
2014.04.15 184,500 2,000 183,500 185,000 183,500 46,193
2014.04.14 182,500 1,500 184,500 185,500 182,500 86,343
2014.04.11 184,000 5,500 186,000 187,000 183,500 201,286
2014.04.10 188,000 4,500 194,000 194,000 185,500 265,560
2014.04.09 192,500 500 194,500 195,000 191,500 110,279
2014.04.08 193,000 2,000 191,000 194,000 190,000 146,157
2014.04.07 191,000 4,500 185,000 191,500 185,000 125,721
2014.04.04 186,500 0 186,500 188,500 185,500 96,766
2014.04.03 186,500 3,500 192,000 192,000 185,500 166,627
2014.04.02 190,000 3,500 195,000 196,500 188,000 235,720
2014.04.01 193,500 5,500 190,000 196,500 188,000 232,749
2014.03.31 188,000 0 188,500 193,500 186,500 171,831
2014.03.28 188,000 2,000 189,500 191,000 186,500 105,529
2014.03.27 190,000 500 189,500 190,000 185,500 104,552
2014.03.26 190,500 1,500 193,000 193,500 187,500 188,805
2014.03.25 192,000 3,000 189,000 195,000 187,500 261,331
2014.03.24 189,000 9,000 183,500 190,500 183,000 345,256
2014.03.21 180,000 5,000 177,500 181,500 176,500 144,690
2014.03.20 175,000 4,500 179,000 179,500 175,000 136,881
2014.03.19 179,500 2,500 183,500 184,500 178,000 151,469
2014.03.18 182,000 1,000 184,000 186,000 182,000 140,786
2014.03.17 181,000 4,500 174,000 183,000 174,000 226,313
2014.03.14 176,500 5,500 178,500 180,000 176,000 288,057
2014.03.13 182,000 500 182,000 185,000 180,000 228,869
2014.03.12 182,500 8,500 190,000 190,500 181,500 377,837
2014.03.11 191,000 1,000 189,000 192,000 184,500 235,988
2014.03.10 190,000 12,500 199,500 199,500 190,000 464,805
2014.03.07 202,500 0 202,500 204,000 200,500 129,398
2014.03.06 202,500 2,500 201,000 203,500 199,500 117,063
2014.03.05 200,000 4,000 199,000 203,500 197,500 279,512
2014.03.04 196,000 500 195,500 199,500 194,500 193,310
2014.03.03 196,500 6,500 201,000 202,000 195,500 253,656
2014.02.28 203,000 500 204,000 205,000 199,500 192,677
2014.02.27 203,500 4,500 206,500 207,000 200,000 438,720
2014.02.26 208,000 1,500 210,000 210,500 204,500 245,236
2014.02.25 209,500 0 211,500 213,000 207,500 179,670
2014.02.24 209,500 6,000 215,500 216,500 208,000 217,474
2014.02.21 215,500 1,500 218,000 220,000 214,500 92,757
2014.02.19 218,500 1,500 218,000 220,000 215,500 78,058
2014.02.18 217,000 5,500 224,000 227,000 216,500 206,865
2014.02.17 222,500 2,000 224,000 227,500 222,000 145,339
2014.02.14 220,500 2,500 224,000 225,500 219,500 122,513
2014.02.12 226,500 11,000 218,000 227,500 217,500 345,061
2014.02.11 215,500 5,000 211,000 219,000 211,000 228,206
2014.02.10 210,500 1,000 212,000 213,000 208,000 105,040
2014.02.07 209,500 500 210,000 213,500 207,500 102,956
2014.02.06 210,000 6,500 208,000 212,500 207,000 170,396
2014.02.05 203,500 2,000 203,500 205,500 201,000 90,175
2014.02.04 201,500 3,000 199,500 202,000 198,000 212,926
2014.02.03 204,500 7,000 207,500 208,500 202,000 148,491
2014.01.29 211,500 3,000 210,000 214,000 209,000 102,087
2014.01.28 208,500 4,000 205,500 212,000 201,500 167,915
2014.01.27 204,500 6,000 203,000 206,000 200,500 205,461
2014.01.24 210,500 5,000 213,000 215,000 207,500 189,214
2014.01.23 215,500 1,000 217,500 221,000 215,000 117,141
2014.01.22 216,500 500 215,500 218,500 214,000 91,628
2014.01.21 217,000 2,000 214,500 219,000 214,000 109,215
2014.01.20 215,000 4,500 210,000 218,000 207,000 176,422
2014.01.17 210,500 500 209,000 213,000 208,500 126,697
2014.01.16 210,000 1,000 211,500 213,500 208,500 95,860
2014.01.15 211,000 10,000 204,500 211,500 202,000 206,810
2014.01.14 201,000 4,500 202,500 205,500 199,000 234,755
2014.01.13 205,500 3,500 210,000 211,000 203,000 185,533
2014.01.10 209,000 2,500 205,500 211,000 205,500 141,723
2014.01.09 206,500 9,500 215,000 215,000 205,000 336,466
2014.01.08 216,000 8,500 226,000 226,000 212,000 355,383
2014.01.07 224,500 0 224,000 228,500 224,000 89,600
2014.01.06 224,500 3,500 221,500 227,000 221,000 106,580
2014.01.03 221,000 3,500 223,500 226,000 216,500 213,738
2014.01.02 224,500 7,500 233,500 234,000 222,500 165,453
2013.12.30 232,000 3,000 231,000 232,000 229,000 65,630
2013.12.27 229,000 4,000 226,000 230,000 223,500 73,064
2013.12.26 225,000 1,000 226,000 229,000 223,000 81,312
2013.12.24 226,000 3,000 224,000 229,000 223,000 118,579
2013.12.23 223,000 1,500 225,500 226,000 218,500 141,074
2013.12.20 224,500 2,500 222,000 226,500 220,500 120,556
2013.12.19 222,000 10,000 236,500 236,500 219,000 344,301
2013.12.18 232,000 3,500 236,500 237,000 231,000 116,373
2013.12.17 235,500 5,500 233,000 238,500 232,500 120,089
2013.12.16 230,000 1,000 229,000 232,000 227,000 73,630
2013.12.13 231,000 1,000 230,000 232,000 225,000 111,776
2013.12.12 230,000 1,500 229,500 233,000 228,000 128,440
2013.12.11 231,500 3,500 235,000 236,000 230,500 120,283
2013.12.10 235,000 2,000 236,000 238,500 234,000 155,810
2013.12.09 233,000 500 235,500 240,000 231,500 169,488
2013.12.06 233,500 1,500 232,500 235,000 229,000 167,641
2013.12.05 232,000 9,000 225,500 234,500 224,000 370,735
2013.12.04 223,000 4,000 220,000 225,500 218,000 250,755
2013.12.03 219,000 1,000 218,000 222,000 215,000 131,572
2013.12.02 220,000 1,000 220,500 223,500 217,500 95,552
2013.11.29 219,000 2,000 218,000 222,000 218,000 120,797
2013.11.28 217,000 500 219,000 220,000 214,500 159,214
2013.11.27 217,500 5,500 220,000 220,500 213,000 363,760
2013.11.26 223,000 4,500 220,000 224,000 216,500 163,517
2013.11.25 218,500 500 220,000 222,500 217,000 105,219
2013.11.22 219,000 500 220,000 221,000 217,000 91,157
2013.11.21 218,500 4,500 223,000 223,500 217,000 160,183
2013.11.20 223,000 3,000 222,000 224,000 220,000 145,843
2013.11.19 220,000 1,500 220,500 223,000 219,500 188,425
2013.11.18 218,500 5,000 216,000 221,500 216,000 244,468
2013.11.15 213,500 8,000 208,500 214,000 208,500 197,697
2013.11.14 205,500 500 207,000 209,500 204,500 103,017
2013.11.13 205,000 5,000 209,500 211,000 203,000 170,806
2013.11.12 210,000 3,000 208,500 213,000 208,000 170,629
2013.11.11 206,500 500 210,000 213,500 204,500 141,121
2013.11.08 207,000 4,000 200,500 212,000 199,000 286,331
2013.11.07 203,000 6,500 211,000 211,500 201,500 235,778
2013.11.06 209,500 6,000 204,000 212,000 204,000 237,889
2013.11.05 203,500 3,000 207,000 208,000 200,500 183,750
2013.11.04 206,500 6,000 210,500 212,000 205,500 232,624
2013.11.01 212,500 5,000 216,000 218,000 208,500 180,506
2013.10.31 217,500 1,500 214,500 217,500 213,000 162,118
2013.10.30 216,000 3,500 214,000 217,500 211,000 173,160
2013.10.29 212,500 10,000 208,500 213,500 208,500 387,433
2013.10.28 202,500 1,500 200,000 205,000 193,500 493,470
2013.10.25 204,000 11,000 215,000 217,500 203,000 361,562
2013.10.24 215,000 4,000 211,000 215,500 209,000 171,014
2013.10.23 211,000 6,500 218,500 221,000 210,000 289,100
2013.10.22 217,500 2,000 219,000 222,000 211,500 368,560
2013.10.21 219,500 5,500 223,500 224,500 218,000 186,583
2013.10.18 225,000 0 226,000 227,000 220,500 172,515
2013.10.17 225,000 9,000 220,500 226,500 220,000 330,377
2013.10.16 216,000 2,000 218,500 223,000 215,000 199,384
2013.10.15 218,000 2,000 223,000 224,500 217,000 185,296
2013.10.14 220,000 5,000 218,500 222,500 216,000 250,476
2013.10.11 215,000 8,500 211,500 217,000 210,000 322,595
2013.10.10 206,500 2,500 202,500 209,500 202,500 204,578
2013.10.08 204,000 7,000 196,500 206,000 194,000 262,107
2013.10.07 197,000 1,500 197,000 200,500 197,000 147,201
2013.10.04 195,500 1,000 192,000 199,000 189,500 162,555
2013.10.02 194,500 1,000 197,500 198,500 193,000 141,493
2013.10.01 195,500 3,000 198,000 201,000 194,500 150,604
2013.09.30 198,500 3,000 193,500 201,000 193,500 262,314
2013.09.27 195,500 1,500 195,000 196,500 193,000 116,530
2013.09.26 194,000 1,000 192,000 197,000 190,500 120,359
2013.09.25 193,000 2,000 195,000 196,500 192,000 122,797
2013.09.24 195,000 1,000 193,500 198,000 192,500 191,492
2013.09.23 194,000 4,000 191,500 196,000 189,000 249,252
2013.09.17 190,000 500 189,500 190,500 188,000 91,655
2013.09.16 189,500 3,500 187,500 191,000 187,000 172,565
2013.09.13 186,000 4,000 192,000 192,000 184,000 200,937
2013.09.12 190,000 0 190,000 191,000 185,500 215,069
2013.09.11 190,000 1,000 192,000 194,000 187,000 189,820
2013.09.10 191,000 2,500 189,000 191,500 186,000 186,780
2013.09.09 188,500 5,000 183,500 189,000 183,500 221,782
2013.09.06 183,500 2,500 182,000 183,500 179,500 134,322
2013.09.05 181,000 2,000 184,000 184,000 180,500 174,218
2013.09.04 183,000 0 182,500 184,000 178,000 162,179
2013.09.03 183,000 5,500 179,500 184,500 177,000 209,771
2013.09.02 177,500 6,000 172,500 179,500 172,000 197,458
2013.08.30 171,500 1,000 175,000 176,500 170,500 156,090
2013.08.29 172,500 500 175,500 176,000 172,000 98,756
2013.08.28 173,000 2,500 171,000 173,500 170,500 164,112
2013.08.27 175,500 3,000 178,500 181,500 173,000 163,602
2013.08.26 178,500 3,500 174,000 180,500 174,000 196,169
2013.08.23 175,000 2,500 179,500 180,500 174,000 245,032
2013.08.22 177,500 2,500 170,000 180,000 167,500 408,234
2013.08.21 175,000 7,000 180,500 181,500 169,500 722,891
2013.08.20 182,000 8,500 188,500 189,000 180,500 436,259
2013.08.19 190,500 1,000 192,500 193,000 189,500 145,850
2013.08.16 191,500 1,000 187,500 193,500 187,500 304,559
2013.08.14 190,500 3,500 187,000 192,500 187,000 255,214
2013.08.13 187,000 500 185,500 187,500 182,000 258,142
2013.08.12 186,500 3,000 183,500 188,500 182,000 195,338
2013.08.09 183,500 500 183,500 186,000 181,000 254,217
2013.08.08 183,000 6,000 177,000 183,000 175,500 321,951
2013.08.07 177,000 500 175,000 179,000 175,000 205,388
2013.08.06 176,500 0 176,000 178,000 174,000 184,507
2013.08.05 176,500 1,000 175,500 179,500 175,500 179,515
2013.08.02 175,500 3,500 176,000 178,000 173,000 351,728
2013.08.01 172,000 2,000 171,000 174,000 167,000 180,835
2013.07.31 170,000 0 171,500 177,000 169,500 379,192
2013.07.30 170,000 3,000 166,000 170,000 162,000 257,561
2013.07.29 167,000 5,000 171,500 171,500 165,500 299,223
2013.07.26 172,000 5,500 168,000 174,000 167,500 405,768
2013.07.25 166,500 5,500 161,500 168,500 160,500 399,009
2013.07.24 161,000 3,000 159,000 164,500 158,500 336,349
2013.07.23 158,000 2,500 155,500 161,000 154,500 387,107
2013.07.22 155,500 10,000 147,500 155,500 146,500 419,891
2013.07.19 145,500 3,000 145,000 148,000 144,000 191,003
2013.07.18 142,500 2,500 145,500 146,000 142,000 143,969
2013.07.17 145,000 1,500 145,500 146,500 140,500 312,386
2013.07.16 146,500 0 148,500 150,000 145,500 97,709
2013.07.15 146,500 2,000 147,000 151,500 143,500 185,399
2013.07.12 148,500 3,500 152,500 153,000 147,000 176,679
2013.07.11 152,000 6,500 149,000 152,000 147,500 181,638
2013.07.10 145,500 2,000 148,000 149,000 143,500 98,493
2013.07.09 147,500 4,000 145,000 148,000 139,500 142,518
2013.07.08 143,500 2,500 147,000 148,000 142,500 121,604
2013.07.05 146,000 5,000 144,000 149,500 144,000 268,797
2013.07.04 141,000 3,000 139,000 143,000 138,500 149,651
2013.07.03 138,000 3,500 141,500 143,000 136,500 218,781
2013.07.02 141,500 2,000 144,000 144,500 140,500 129,940
2013.07.01 143,500 500 143,000 147,000 140,500 211,681
2013.06.28 143,000 6,500 138,500 145,000 138,000 362,328
2013.06.27 136,500 6,000 133,000 138,000 133,000 307,459
2013.06.26 130,500 500 132,500 133,000 128,500 272,756
2013.06.25 130,000 2,000 127,000 134,000 126,500 425,691
2013.06.24 128,000 1,500 130,000 131,500 128,000 230,710
2013.06.21 129,500 1,500 126,500 130,500 124,000 562,702
2013.06.20 131,000 8,000 135,500 136,000 131,000 468,339
2013.06.19 139,000 10,500 149,000 150,000 138,000 561,659
2013.06.18 149,500 4,000 153,500 154,000 147,500 231,688
2013.06.17 153,500 0 153,500 154,500 152,000 104,308
2013.06.14 153,500 2,500 156,500 157,500 152,500 154,002
2013.06.13 156,000 2,000 153,000 156,000 152,500 323,159
2013.06.12 154,000 1,000 153,500 156,500 153,000 71,918
2013.06.11 155,000 5,000 159,000 159,500 153,000 301,477
2013.06.10 160,000 2,500 163,500 164,500 158,500 239,955
2013.06.07 162,500 3,000 164,000 165,000 161,500 163,015
2013.06.05 165,500 1,500 167,000 168,500 165,000 120,566
2013.06.04 167,000 2,500 166,500 168,500 164,500 193,857
2013.06.03 164,500 1,000 165,000 165,500 162,500 182,813
2013.05.31 165,500 3,000 163,500 169,500 163,500 347,864
2013.05.30 162,500 1,500 164,000 164,500 161,000 180,452
2013.05.29 164,000 0 165,000 166,500 163,500 137,194
2013.05.28 164,000 2,000 161,500 165,500 161,500 169,098
2013.05.27 162,000 2,000 162,000 163,000 159,500 282,388
2013.05.24 164,000 5,000 170,000 170,500 161,500 439,090
2013.05.23 169,000 7,500 176,000 176,000 167,000 393,001
2013.05.22 176,500 500 175,500 177,500 175,000 126,414
2013.05.21 176,000 1,000 177,500 179,000 175,500 124,283
2013.05.20 177,000 1,000 178,500 180,000 177,000 116,972
2013.05.16 178,000 2,500 179,500 182,000 173,500 291,983
2013.05.15 180,500 500 182,500 183,500 179,000 129,978
2013.05.14 181,000 4,500 176,500 183,000 175,500 233,552
2013.05.13 176,500 500 178,000 180,000 176,500 120,429
2013.05.10 177,000 0 177,500 182,000 175,000 289,244
2013.05.09 177,000 9,000 169,500 179,000 169,000 447,092
2013.05.08 168,000 500 169,000 169,500 166,500 125,740
2013.05.07 167,500 1,500 169,500 170,000 166,500 163,573
2013.05.06 169,000 9,000 163,500 174,500 163,500 420,663
2013.05.03 160,000 500 161,500 162,500 159,500 91,638
2013.05.02 159,500 3,000 161,500 161,500 158,500 113,363
2013.04.30 162,500 3,000 160,000 162,500 159,000 186,212
2013.04.29 159,500 7,000 164,500 166,000 157,500 300,037
2013.04.26 166,500 3,000 171,500 172,500 166,000 173,963
2013.04.25 169,500 4,500 165,500 172,500 163,500 247,637
2013.04.24 165,000 0 167,000 167,000 163,000 155,280
2013.04.23 165,000 2,500 167,000 167,500 162,500 204,324
2013.04.22 167,500 3,500 165,000 170,000 163,000 248,704
2013.04.19 164,000 1,500 164,000 166,000 161,500 166,345
2013.04.18 162,500 0 162,000 165,000 160,500 219,393
2013.04.17 162,500 3,000 160,500 163,500 157,000 251,813
2013.04.16 159,500 3,000 158,500 161,000 157,000 335,406
2013.04.15 162,500 1,500 163,000 166,000 159,000 316,119
2013.04.12 164,000 11,500 175,500 176,000 163,000 523,977
2013.04.11 175,500 6,500 183,500 184,500 172,500 444,170
2013.04.10 182,000 2,000 182,500 184,500 181,000 189,875
2013.04.09 180,000 3,000 183,000 186,000 179,000 183,652
2013.04.08 183,000 5,500 178,000 185,500 177,500 296,398
2013.04.05 177,500 4,500 180,500 182,500 175,000 294,857
2013.04.04 182,000 2,500 183,000 183,500 178,500 365,926
2013.04.03 184,500 4,500 189,500 190,000 183,000 347,115
2013.04.02 189,000 8,500 196,500 197,000 187,000 462,510
2013.04.01 197,500 500 199,500 200,000 197,000 111,788
2013.03.29 198,000 500 200,000 202,000 197,500 156,067
2013.03.27 202,500 2,000 202,000 204,500 200,000 198,172
2013.03.26 200,500 3,500 202,500 203,000 198,500 233,976
2013.03.25 204,000 3,000 209,500 210,000 202,500 244,171
2013.03.22 207,000 500 207,500 211,500 205,500 176,050
2013.03.21 207,500 4,500 205,000 213,000 205,000 452,474
2013.03.20 203,000 2,000 203,000 205,500 200,500 311,164
2013.03.19 205,000 1,500 206,500 208,500 203,000 170,216
2013.03.18 206,500 4,000 207,500 210,500 205,500 160,976
2013.03.15 210,500 2,000 214,500 215,000 209,500 185,871
2013.03.14 212,500 2,000 215,500 215,500 209,000 205,311
2013.03.13 214,500 500 215,500 218,000 213,000 144,049
2013.03.12 215,000 1,000 214,000 219,500 213,500 252,958
2013.03.11 214,000 3,500 217,500 218,000 213,500 178,964
2013.03.08 217,500 2,000 216,500 218,500 214,500 142,726
2013.03.07 215,500 7,000 218,500 219,000 213,000 342,046
2013.03.06 222,500 2,000 224,000 226,500 221,500 215,240
2013.03.05 220,500 500 221,000 224,000 218,000 277,083
2013.03.04 220,000 18,000 235,500 238,500 220,000 678,693
2013.02.28 238,000 500 240,000 242,500 237,000 154,494
2013.02.27 237,500 6,500 244,500 245,500 237,500 284,103
2013.02.26 244,000 5,000 246,500 250,500 241,500 222,038
2013.02.25 249,000 3,500 252,500 254,000 247,000 105,641
2013.02.22 252,500 500 251,000 254,000 250,000 114,629
2013.02.21 253,000 8,000 260,000 260,500 252,500 149,645
2013.02.20 261,000 2,500 260,000 264,000 259,500 127,142
2013.02.19 258,500 500 258,000 259,000 256,000 78,361
2013.02.18 258,000 1,000 256,500 259,000 254,000 68,805
2013.02.15 257,000 500 258,500 259,500 256,500 51,976
2013.02.14 257,500 5,000 252,500 259,500 252,000 187,995
2013.02.13 252,500 7,000 245,500 254,500 245,500 175,453
2013.02.12 245,500 0 246,500 248,500 244,000 75,615
2013.02.08 245,500 2,500 242,500 248,500 241,000 91,789
2013.02.07 243,000 1,500 243,000 245,500 241,000 104,503
2013.02.06 241,500 1,000 240,000 244,500 238,000 134,838
2013.02.05 242,500 1,000 240,000 243,500 239,000 141,353
2013.02.04 243,500 2,000 246,000 246,500 243,500 52,136
2013.02.01 245,500 7,000 249,500 251,500 239,000 279,383
2013.01.31 252,500 3,000 249,000 253,000 247,500 155,764
2013.01.30 249,500 3,000 249,000 250,000 242,000 134,550
2013.01.29 246,500 5,000 240,500 249,500 240,500 173,634
2013.01.28 241,500 3,500 240,000 244,500 238,500 124,815
2013.01.25 238,000 1,000 242,000 246,000 235,500 169,651
2013.01.24 239,000 500 238,000 245,000 238,000 186,255
2013.01.23 238,500 5,500 245,000 247,500 237,000 224,532
2013.01.22 244,000 6,000 248,500 249,500 242,500 210,895
2013.01.21 250,000 6,000 256,000 256,000 248,000 176,238
2013.01.18 256,000 2,000 257,000 257,500 255,000 138,536
2013.01.17 254,000 2,000 251,000 257,000 251,000 114,097
2013.01.16 252,000 1,000 251,500 255,500 250,000 154,811
2013.01.15 251,000 1,000 249,500 255,000 249,000 174,922
2013.01.14 252,000 5,500 255,000 256,500 248,000 210,608
2013.01.11 257,500 2,500 258,500 260,500 255,000 102,951
2013.01.10 260,000 8,500 253,000 261,000 249,000 260,190
2013.01.09 251,500 500 254,000 256,500 250,500 127,366
2013.01.08 252,000 1,000 249,500 254,500 248,500 123,440
2013.01.07 251,000 3,500 254,000 255,000 245,500 166,217
2013.01.04 254,500 5,500 262,000 262,000 252,000 260,303
2013.01.03 260,000 3,000 262,000 263,500 257,000 206,197
2013.01.02 257,000 11,500 251,000 259,000 251,000 315,978
2012.12.28 245,500 4,000 242,000 247,500 242,000 151,518
2012.12.27 241,500 500 240,500 242,500 238,000 106,094
2012.12.26 241,000 1,000 243,000 246,500 240,500 117,961
2012.12.24 242,000 3,000 242,000 242,500 239,500 126,991
2012.12.21 245,000 2,000 249,000 249,500 236,500 327,493
2012.12.20 247,000 4,500 248,000 249,000 244,500 301,734
2012.12.18 242,500 1,500 244,000 249,000 241,000 314,603
2012.12.17 241,000 0 240,000 243,500 238,000 144,644
2012.12.14 241,000 4,000 235,500 243,500 233,500 274,960
2012.12.13 237,000 5,000 233,000 239,500 232,000 388,789
2012.12.12 232,000 3,000 233,000 235,000 228,000 268,508
2012.12.11 229,000 7,500 224,000 232,000 223,500 372,604
2012.12.10 221,500 6,000 224,000 228,500 220,000 211,599
2012.12.07 227,500 3,000 228,000 229,500 223,500 289,573
2012.12.06 224,500 9,000 217,500 226,000 216,500 447,878
2012.12.05 215,500 7,500 206,500 217,000 206,000 234,692
2012.12.04 208,000 3,000 209,500 209,500 205,500 141,575
2012.12.03 211,000 3,500 215,000 215,000 209,500 114,864
2012.11.30 214,500 2,000 212,500 214,500 210,500 126,372
2012.11.29 212,500 7,000 209,000 216,500 209,000 367,043
2012.11.28 205,500 500 203,000 207,500 202,500 183,320
2012.11.27 205,000 11,500 194,000 206,000 192,500 339,757
2012.11.26 193,500 2,500 193,500 194,500 191,000 111,342
2012.11.23 191,000 1,000 192,500 194,000 186,000 268,130
2012.11.22 192,000 2,000 196,500 198,000 191,000 216,515
2012.11.21 194,000 5,000 199,000 201,000 191,500 187,558
2012.11.20 199,000 3,000 200,000 201,000 197,500 153,366
2012.11.19 196,000 1,000 196,000 199,000 195,000 148,006
2012.11.16 195,000 2,500 195,000 201,000 193,500 201,229
2012.11.15 197,500 4,500 196,500 199,000 195,500 171,813
2012.11.14 202,000 2,000 203,000 204,500 196,500 306,415
2012.11.13 204,000 10,500 213,000 214,500 201,500 367,149
2012.11.12 214,500 5,000 217,000 218,500 212,000 194,605
2012.11.09 219,500 3,000 218,500 220,500 215,500 153,775
2012.11.08 222,500 6,500 222,500 223,500 219,500 262,693
2012.11.07 229,000 2,500 233,000 233,000 227,000 108,183
2012.11.06 231,500 2,500 227,500 232,000 227,500 101,831
2012.11.05 229,000 500 227,000 231,000 225,500 130,584
2012.11.02 228,500 8,000 225,000 231,000 223,500 216,160
2012.11.01 220,500 2,500 222,000 222,500 217,000 122,973
2012.10.31 223,000 2,500 223,500 227,000 223,000 114,293
2012.10.30 220,500 1,000 218,000 224,500 218,000 116,232
2012.10.29 219,500 1,000 219,500 222,000 217,000 120,881
2012.10.26 218,500 4,000 222,500 225,500 217,000 223,038
2012.10.25 222,500 6,500 227,500 229,500 219,500 359,325
2012.10.24 229,000 12,500 234,500 235,000 224,500 587,098
2012.10.23 241,500 5,000 244,500 246,000 241,000 124,179
2012.10.22 246,500 6,500 246,000 248,000 241,500 142,263
2012.10.19 253,000 2,500 253,000 254,500 249,500 131,085
2012.10.18 250,500 1,500 250,000 251,500 248,000 114,006
2012.10.17 249,000 5,000 248,000 252,500 247,000 168,496
2012.10.16 244,000 3,500 243,000 246,500 242,500 148,059
2012.10.15 240,500 0 239,500 242,000 238,000 138,492
2012.10.12 240,500 2,000 241,000 245,000 240,500 129,899
2012.10.11 242,500 2,000 239,000 243,000 238,000 179,665
2012.10.10 240,500 2,500 240,000 243,500 239,500 136,551
2012.10.09 243,000 1,500 243,500 246,000 241,500 148,739
2012.10.08 244,500 7,500 252,500 253,000 243,500 252,072
2012.10.05 252,000 3,500 257,500 257,500 250,500 176,399
2012.10.04 255,500 7,000 261,000 262,000 254,000 254,401
2012.10.02 262,500 3,000 264,500 268,000 262,500 129,553
2012.09.28 265,500 2,500 264,500 266,500 258,000 282,418
2012.09.27 263,000 9,000 250,500 263,000 250,500 235,059
2012.09.26 254,000 2,500 254,000 254,500 251,500 145,230
2012.09.25 256,500 500 253,000 263,500 252,500 221,444
2012.09.24 256,000 6,500 259,000 259,500 253,000 178,562
2012.09.21 262,500 3,500 260,000 262,500 256,500 121,124
2012.09.20 259,000 8,000 263,500 264,500 258,000 208,778
2012.09.19 267,000 1,000 266,000 267,000 259,500 199,265
2012.09.18 266,000 2,000 262,500 266,500 261,500 235,981
2012.09.17 264,000 7,000 260,000 265,500 258,000 434,169
2012.09.14 257,000 13,500 254,500 257,500 250,500 509,272
2012.09.13 243,500 3,000 245,000 245,000 240,500 198,365
2012.09.12 246,500 3,000 246,000 248,000 244,500 159,847
2012.09.11 243,500 5,500 247,000 247,500 242,000 182,834
2012.09.10 249,000 2,000 251,000 251,500 247,500 142,765
2012.09.07 251,000 15,000 243,000 252,500 242,000 453,501
2012.09.06 236,000 1,000 236,500 238,500 232,500 174,228
2012.09.05 237,000 5,500 240,500 241,000 235,000 147,266
2012.09.04 242,500 2,500 239,500 244,500 239,500 126,035
2012.09.03 240,000 6,000 236,000 243,000 232,500 215,511
2012.08.31 234,000 500 234,000 238,000 232,500 207,196
2012.08.30 234,500 9,500 243,500 244,000 233,500 368,322
2012.08.29 244,000 2,500 247,000 247,000 242,500 171,260
2012.08.28 246,500 4,000 249,000 251,000 242,500 237,032
2012.08.27 250,500 3,000 248,500 252,000 247,000 149,129
2012.08.24 247,500 4,500 247,500 251,000 244,500 175,437
2012.08.23 252,000 4,000 256,000 257,000 248,500 231,972
2012.08.22 256,000 1,000 255,500 258,000 251,000 171,271
2012.08.21 255,000 4,500 260,000 262,500 254,500 229,909
2012.08.20 259,500 3,000 265,000 265,500 257,000 175,452
2012.08.17 262,500 4,500 261,500 266,000 261,000 298,145
2012.08.16 258,000 4,500 256,000 260,500 255,500 247,186
2012.08.14 253,500 2,000 251,500 257,000 247,500 319,977
2012.08.13 251,500 6,500 258,500 260,000 250,500 239,404
2012.08.10 258,000 2,000 257,500 263,500 254,000 328,301
2012.08.09 256,000 9,500 246,000 260,000 246,000 451,037
2012.08.08 246,500 2,000 249,000 254,000 246,500 187,268
2012.08.07 248,500 3,000 246,500 251,500 246,000 230,017
2012.08.06 245,500 14,000 237,000 247,500 237,000 384,132
2012.08.03 231,500 4,500 232,000 233,000 229,500 176,669
2012.08.02 236,000 500 234,500 240,500 233,500 139,298
2012.08.01 236,500 2,000 235,500 238,000 231,500 139,482
2012.07.31 238,500 5,000 233,500 240,000 233,500 222,872
2012.07.30 233,500 1,500 235,000 239,500 232,000 168,505
2012.07.27 232,000 3,000 235,000 235,500 230,000 206,142
2012.07.26 229,000 5,000 225,500 232,000 220,000 309,748
2012.07.25 224,000 7,000 225,000 228,500 222,000 371,331
2012.07.24 231,000 14,000 235,000 239,000 224,000 756,358
2012.07.23 245,000 10,500 250,500 251,000 242,000 214,124
2012.07.20 255,500 1,000 256,500 258,500 253,000 132,874
2012.07.19 256,500 3,000 258,000 260,500 250,000 259,636
2012.07.18 253,500 500 255,000 259,500 252,000 307,246
2012.07.17 254,000 10,000 242,500 257,500 241,000 448,586
2012.07.16 244,000 4,000 244,000 248,000 243,000 186,568
2012.07.13 240,000 1,500 239,000 242,000 227,500 272,891
2012.07.12 238,500 5,000 244,000 245,500 236,500 131,343
2012.07.11 243,500 2,500 238,000 247,000 237,000 208,212
2012.07.10 241,000 4,000 246,000 247,500 239,500 139,981
2012.07.09 245,000 8,000 248,000 250,500 244,500 169,057
2012.07.06 253,000 500 256,000 256,000 248,000 246,088
2012.07.05 252,500 6,000 247,000 254,500 246,000 324,186
2012.07.04 246,500 4,000 250,500 255,000 246,500 329,548
2012.07.03 250,500 12,000 241,500 252,000 241,000 451,791
2012.07.02 238,500 2,000 241,500 245,000 238,500 309,190
2012.06.29 236,500 6,000 228,000 237,000 227,000 188,718
2012.06.28 230,500 3,500 236,000 236,500 229,000 142,566
2012.06.27 234,000 3,500 231,500 235,000 229,500 207,571
2012.06.26 230,500 500 229,500 237,000 228,000 214,572
2012.06.25 230,000 0 231,000 234,500 228,000 212,535
2012.06.22 230,000 6,000 229,000 231,000 228,000 269,402
2012.06.21 236,000 8,000 242,500 244,000 235,500 329,742
2012.06.20 244,000 6,500 242,000 245,500 240,000 421,029
2012.06.19 237,500 1,500 234,500 242,000 234,000 336,229
2012.06.18 236,000 8,000 237,000 241,000 235,500 402,344
2012.06.15 228,000 0 230,000 233,000 225,500 339,757
2012.06.14 228,000 1,000 225,000 230,000 225,000 263,037
2012.06.13 227,000 7,000 237,000 237,500 225,000 531,307
2012.06.12 234,000 9,000 235,500 238,500 232,000 404,883
2012.06.11 243,000 16,000 233,000 243,500 230,500 412,227
2012.06.08 227,000 2,500 233,000 234,000 224,500 397,368
2012.06.07 224,500 2,500 230,500 231,500 224,000 406,322
2012.06.05 222,000 1,000 225,500 228,000 218,000 438,687
2012.06.04 223,000 17,500 228,000 232,000 220,000 522,956
2012.06.01 240,500 9,500 247,000 248,500 240,500 278,982
2012.05.31 250,000 5,000 249,000 250,000 243,000 348,543
2012.05.30 255,000 8,000 261,000 262,000 254,500 279,216
2012.05.29 263,000 15,000 247,500 268,000 247,000 514,314
2012.05.25 248,000 13,500 236,000 248,000 235,500 405,973
2012.05.24 234,500 2,500 236,500 239,500 232,500 244,667
2012.05.23 237,000 9,000 244,000 244,500 236,500 199,363
2012.05.22 246,000 5,000 245,500 247,000 241,500 288,559
2012.05.21 241,000 500 246,500 247,500 236,500 324,643
2012.05.18 240,500 4,500 239,000 248,500 237,500 400,766
2012.05.17 245,000 9,500 238,500 247,500 236,000 402,947
2012.05.16 235,500 4,500 235,500 245,500 233,500 458,062
2012.05.15 240,000 9,500 243,500 246,500 232,000 650,621
2012.05.14 249,500 2,500 257,000 257,500 244,500 359,190
2012.05.11 252,000 9,500 259,500 263,500 251,000 384,063
2012.05.10 261,500 2,000 257,500 264,000 249,000 435,486
2012.05.09 259,500 18,500 275,000 277,000 258,500 545,925
2012.05.08 278,000 5,000 277,000 283,000 274,500 175,036
2012.05.07 273,000 13,500 280,000 284,000 273,000 241,502
2012.05.04 286,500 5,000 277,500 290,000 274,000 356,178
2012.05.03 281,500 4,000 285,000 287,500 280,500 261,063
2012.05.02 285,500 13,500 275,500 287,000 273,000 501,473
2012.04.30 272,000 4,500 271,000 272,000 254,500 646,209
2012.04.27 267,500 11,000 280,000 283,000 265,000 500,942
2012.04.26 278,500 2,000 283,500 287,000 277,500 246,679
2012.04.25 280,500 3,500 284,000 287,000 275,500 395,227
2012.04.24 284,000 13,500 293,000 295,500 283,000 458,752
2012.04.23 297,500 3,000 297,000 302,500 296,000 304,356
2012.04.20 294,500 26,500 305,000 312,000 292,000 1,021,269
2012.04.19 321,000 3,000 317,500 321,500 316,000 170,885
2012.04.18 318,000 4,500 328,000 328,500 315,000 263,750
2012.04.17 322,500 5,000 329,000 330,500 317,500 272,440
2012.04.16 327,500 7,500 330,500 331,500 326,000 137,034
2012.04.13 335,000 500 341,500 342,000 331,000 323,495
2012.04.12 335,500 8,000 330,500 336,000 328,000 256,675
2012.04.10 327,500 9,000 320,500 333,000 320,000 397,908
2012.04.09 318,500 8,000 325,000 333,000 318,000 297,688
2012.04.06 326,500 8,000 318,000 332,500 316,500 308,406
2012.04.05 318,500 0 314,000 323,000 311,000 351,066
2012.04.04 318,500 17,000 334,000 334,500 315,500 465,877
2012.04.03 335,500 2,500 341,000 342,000 331,500 336,705
2012.04.02 338,000 1,500 340,000 340,500 333,500 240,746
2012.03.30 336,500 13,500 324,000 338,500 322,000 659,826
2012.03.29 323,000 4,500 320,500 324,000 316,500 304,709
2012.03.28 318,500 500 318,000 324,500 317,000 223,296
2012.03.27 318,000 1,500 322,000 323,500 315,500 183,478
2012.03.26 316,500 4,000 321,500 325,000 313,500 240,504
2012.03.23 320,500 14,000 305,500 322,000 304,000 287,847
2012.03.22 306,500 6,500 313,000 315,500 301,500 334,469
2012.03.21 313,000 9,500 321,000 322,000 312,500 268,800
2012.03.20 322,500 500 321,000 328,000 320,500 240,512
2012.03.19 322,000 500 324,000 324,500 317,000 162,208
2012.03.16 321,500 4,000 318,500 325,000 317,000 207,795
2012.03.15 317,500 7,500 320,500 328,000 313,000 478,970
2012.03.14 325,000 3,000 329,500 331,000 324,500 278,451
2012.03.13 322,000 2,500 321,500 327,000 319,000 346,544
2012.03.12 319,500 20,000 337,000 338,000 318,000 515,952
2012.03.09 339,500 3,000 345,000 345,500 337,000 211,767
2012.03.08 342,500 3,500 340,500 343,500 335,500 250,045
2012.03.07 339,000 7,000 338,000 343,000 332,500 273,828
2012.03.06 346,000 4,000 340,000 348,000 336,000 293,000
2012.03.05 342,000 17,000 356,000 357,500 340,000 324,402
2012.03.02 359,000 5,000 358,000 361,500 352,500 160,302
2012.02.29 354,000 1,000 358,000 361,000 354,000 177,123
2012.02.28 355,000 10,000 344,500 355,000 342,000 232,252
2012.02.27 345,000 14,000 359,000 359,000 341,000 263,530
2012.02.24 359,000 1,000 360,000 365,000 350,500 203,247
2012.02.23 358,000 15,500 364,000 367,500 358,000 254,089
2012.02.22 373,500 500 372,500 374,500 362,000 273,536
2012.02.21 374,000 6,500 380,500 383,500 368,000 177,986
2012.02.20 380,500 14,000 381,000 383,500 375,000 193,088
2012.02.17 366,500 2,500 376,500 379,500 363,000 194,386
2012.02.16 369,000 14,000 374,500 378,500 366,500 186,128
2012.02.15 383,000 6,500 376,500 387,000 375,000 132,532
2012.02.14 376,500 5,500 376,500 383,000 375,000 156,435
2012.02.13 382,000 2,000 384,000 388,000 371,500 185,228
2012.02.10 384,000 11,000 393,000 394,500 379,000 173,988
2012.02.09 395,000 13,500 383,500 398,000 378,500 230,637
2012.02.08 381,500 12,000 372,000 388,000 371,500 203,938
2012.02.07 369,500 3,000 373,500 381,000 368,500 151,394
2012.02.06 372,500 15,000 395,000 398,000 370,500 252,528
2012.02.03 387,500 11,500 376,000 388,500 371,000 191,729
2012.02.02 376,000 7,500 377,000 381,000 372,500 213,957
2012.02.01 368,500 2,000 364,500 373,500 361,000 155,977
2012.01.31 366,500 13,500 353,000 370,500 353,000 208,128
2012.01.30 353,000 7,500 358,000 367,500 352,500 174,632
2012.01.27 360,500 2,000 359,000 365,500 357,500 167,673
2012.01.26 362,500 0 362,000 371,500 357,000 208,346
2012.01.25 362,500 4,500 371,000 378,500 355,500 303,689
2012.01.20 367,000 23,000 346,000 369,000 346,000 250,891
2012.01.19 344,000 2,500 347,000 349,500 340,000 179,593
2012.01.18 346,500 5,500 339,000 349,500 334,500 302,016
2012.01.17 341,000 14,500 332,000 341,500 331,500 202,475
2012.01.16 326,500 2,000 319,500 329,500 319,500 131,077
2012.01.13 324,500 2,500 327,000 331,000 321,500 133,737
2012.01.12 327,000 13,000 311,000 327,000 308,500 227,355
2012.01.11 314,000 1,000 312,000 317,000 308,500 161,241
2012.01.10 313,000 10,000 305,500 315,000 305,500 116,495
2012.01.09 303,000 6,500 307,000 307,000 299,500 107,739
2012.01.06 309,500 10,000 317,000 318,500 305,000 128,442
2012.01.05 319,500 5,000 316,000 322,000 309,000 140,954
2012.01.04 314,500 2,500 316,000 321,500 314,000 183,389
2012.01.03 312,000 13,500 303,000 315,000 302,500 175,179
2012.01.02 298,500 500 299,000 301,500 297,000 65,422
2011.12.29 298,000 5,500 300,000 303,000 297,000 100,739
2011.12.28 303,500 3,500 300,000 304,500 296,500 82,123
2011.12.27 300,000 3,500 301,500 308,000 292,000 126,736
2011.12.26 303,500 2,500 311,000 313,500 303,000 88,558
2011.12.23 306,000 14,500 295,500 306,000 294,500 198,583
2011.12.22 291,500 8,500 296,500 298,000 288,500 214,811
2011.12.21 300,000 7,500 304,000 307,000 298,000 205,986
2011.12.20 292,500 2,000 291,000 296,000 289,000 114,268
2011.12.19 290,500 11,500 299,000 299,000 286,000 204,654
2011.12.16 302,000 500 306,000 307,000 292,500 250,964
2011.12.15 301,500 18,500 311,000 311,000 300,000 311,645
2011.12.14 320,000 6,500 326,000 329,500 316,500 158,412
2011.12.13 326,500 11,500 330,000 333,000 323,000 190,155
2011.12.12 338,000 7,500 339,500 342,500 335,500 126,249
2011.12.09 330,500 9,000 331,000 335,000 328,500 160,332
2011.12.08 339,500 1,500 338,000 342,000 334,500 120,830
2011.12.07 338,000 2,000 337,500 342,500 332,500 153,681
2011.12.06 336,000 8,500 342,500 343,000 334,500 121,947
2011.12.05 344,500 6,000 343,000 346,000 337,500 167,644
2011.12.02 338,500 7,500 342,000 346,000 335,000 218,340
2011.12.01 346,000 37,000 339,500 349,500 332,000 560,405
2011.11.30 309,000 13,500 318,500 320,000 307,500 299,449
2011.11.29 322,500 9,500 318,000 327,000 313,500 221,187
2011.11.28 313,000 13,000 309,500 314,000 307,000 152,538
2011.11.25 300,000 4,000 297,000 301,000 292,000 176,065
2011.11.24 304,000 5,500 295,000 310,000 292,000 243,571
2011.11.23 298,500 14,500 311,500 313,000 293,000 325,285
2011.11.22 313,000 12,000 319,000 327,000 310,500 304,969
2011.11.21 325,000 14,000 337,000 338,000 325,000 147,296
2011.11.18 339,000 5,000 335,000 345,000 328,000 207,038
2011.11.17 344,000 2,000 346,500 348,000 333,000 19,008
2011.11.16 342,000 1,000 344,500 358,500 337,500 37,017
2011.11.15 341,000 3,000 339,000 349,500 338,000 279,070
2011.11.14 344,000 21,500 328,500 345,000 327,000 344,680
2011.11.11 322,500 12,000 316,500 323,000 311,000 186,489
2011.11.10 310,500 14,500 311,000 316,500 307,000 277,926
2011.11.09 325,000 3,500 337,500 338,500 321,500 186,873
2011.11.08 328,500 6,000 342,000 343,000 327,500 183,509
2011.11.07 334,500 3,000 332,000 340,500 325,000 281,478
2011.11.04 331,500 29,000 317,500 332,000 316,000 346,904
2011.11.03 302,500 8,500 318,000 319,500 300,000 211,155
2011.11.02 311,000 6,000 300,000 311,000 300,000 291,078
2011.11.01 317,000 9,000 302,000 320,000 301,500 351,893
2011.10.31 308,000 15,000 323,000 327,000 308,000 259,411
2011.10.28 323,000 5,000 331,500 342,000 318,000 519,177
2011.10.27 318,000 31,500 295,000 321,000 293,500 710,638
2011.10.26 286,500 500 280,000 286,500 274,000 498,852
2011.10.25 286,000 16,000 304,500 312,000 284,500 689,382
2011.10.24 302,000 13,000 295,500 303,000 292,500 265,738
2011.10.21 289,000 7,000 296,000 296,500 278,500 474,055
2011.10.20 282,000 35,000 317,000 318,000 275,000 393,816
2011.10.19 317,000 1,500 321,000 325,500 308,500 250,484
2011.10.18 315,500 5,500 300,000 315,500 297,500 328,224
2011.10.17 310,000 16,000 301,500 310,500 300,000 273,208
2011.10.14 294,000 7,000 287,000 295,500 277,000 291,478
2011.10.13 287,000 1,500 294,000 298,000 286,000 345,324
2011.10.12 285,500 2,500 285,000 289,500 280,000 385,504
2011.10.11 283,000 4,000 293,000 302,000 281,000 49,194
2011.10.10 279,000 4,500 273,000 284,500 268,000 425,008
2011.10.07 274,500 31,500 251,500 279,000 250,500 641,831
2011.10.06 243,000 13,500 244,500 252,000 241,500 492,281
2011.10.05 229,500 19,000 250,500 254,000 218,000 920,605
2011.10.04 248,500 42,500 264,000 266,000 247,500 845,062
2011.09.30 291,000 18,000 304,500 310,500 288,000 340,137
2011.09.29 309,000 19,000 285,000 309,000 281,500 254,282
2011.09.28 290,000 4,000 300,000 307,000 290,000 259,122
2011.09.27 294,000 19,000 290,000 295,000 283,000 381,089
2011.09.26 275,000 45,000 325,000 327,000 272,000 739,494
2011.09.23 320,000 27,500 319,000 331,500 318,500 325,585
2011.09.22 347,500 19,500 355,000 361,000 345,500 205,613
2011.09.21 367,000 5,000 367,000 376,000 366,000 174,930
2011.09.20 362,000 3,500 365,000 370,500 358,000 192,944
2011.09.19 365,500 14,500 374,000 378,500 365,500 140,218
2011.09.16 380,000 14,500 377,000 387,000 375,500 178,850
2011.09.15 365,500 13,000 369,000 372,500 353,000 253,810
2011.09.14 352,500 25,500 374,000 378,000 351,000 265,448
2011.09.09 378,000 6,000 380,000 389,000 375,000 136,406
2011.09.08 384,000 14,000 378,000 394,000 375,000 315,117
2011.09.07 370,000 16,500 374,000 374,500 362,000 184,136
2011.09.06 353,500 8,000 339,000 361,500 332,000 222,998
2011.09.05 345,500 29,500 366,000 366,000 345,500 171,433
2011.09.02 375,000 7,000 372,000 378,500 361,000 214,558
2011.09.01 368,000 11,000 362,000 385,000 360,000 401,592
2011.08.31 357,000 10,000 348,500 362,500 347,500 199,898
2011.08.30 347,000 4,500 358,000 372,000 342,500 380,126
2011.08.29 351,500 33,000 329,000 352,500 325,000 355,191
2011.08.26 318,500 5,500 310,000 322,000 304,000 338,125
2011.08.25 313,000 10,000 336,000 337,000 303,000 326,210
2011.08.24 323,000 500 327,000 339,000 321,000 406,370
2011.08.23 322,500 22,000 302,500 336,000 288,500 833,132
2011.08.22 300,500 52,500 353,000 356,500 300,500 642,292
2011.08.19 353,000 30,000 365,000 377,500 338,000 302,375
2011.08.18 383,000 4,000 392,000 396,000 376,500 158,884
2011.08.17 387,000 4,000 388,000 392,500 381,000 122,411
2011.08.16 391,000 27,000 379,000 391,000 376,000 162,284
2011.08.12 364,000 16,000 387,500 389,500 351,500 303,634
2011.08.11 380,000 3,000 360,000 392,000 359,000 238,985
2011.08.10 377,000 18,500 413,500 414,000 375,500 391,306
2011.08.09 395,500 6,000 380,000 405,000 349,000 402,515
2011.08.08 389,500 3,500 397,000 400,500 367,500 294,521
2011.08.05 393,000 17,000 387,000 406,000 375,000 361,999
2011.08.04 410,000 32,500 442,500 443,000 404,000 296,744
2011.08.03 442,500 7,500 443,000 454,000 439,500 208,346
2011.08.02 450,000 8,000 460,000 475,500 448,000 293,962
2011.08.01 458,000 26,000 439,000 459,000 439,000 238,713
2011.07.29 432,000 6,000 439,500 439,500 428,500 84,329
2011.07.28 438,000 1,500 430,000 440,000 429,500 103,664
2011.07.27 436,500 14,000 418,500 440,000 416,500 234,746
2011.07.26 422,500 8,000 416,500 423,500 412,500 102,805
2011.07.25 414,500 9,500 420,000 428,000 410,000 160,006
2011.07.22 424,000 8,000 416,000 424,500 416,000 110,088
2011.07.21 416,000 1,000 414,500 419,500 406,500 179,908
2011.07.20 417,000 0 424,000 424,500 402,500 301,696
2011.07.19 417,000 17,000 430,000 438,500 415,000 193,104
2011.07.18 434,000 5,000 442,500 443,000 428,500 133,464
2011.07.15 439,000 3,500 433,000 443,000 429,500 148,890
2011.07.14 435,500 16,000 418,500 435,500 411,500 192,411
2011.07.13 419,500 9,500 412,000 424,500 410,000 142,133
2011.07.12 410,000 11,000 408,500 417,000 408,000 154,815
2011.07.11 421,000 11,500 429,000 430,000 416,500 192,993
2011.07.08 432,500 1,000 432,000 440,000 426,500 201,127
2011.07.07 431,500 15,000 416,500 435,000 413,500 274,557
2011.07.06 416,500 0 412,000 418,500 407,500 138,149
2011.07.05 416,500 2,500 417,000 419,000 407,500 150,412
2011.07.04 414,000 5,500 411,000 418,000 403,500 176,026
2011.07.01 408,500 13,000 403,000 410,000 397,000 215,477
2011.06.30 395,500 4,000 394,500 404,000 388,500 231,241
2011.06.29 391,500 15,000 386,000 391,500 385,500 290,408
2011.06.28 376,500 6,500 376,000 388,000 375,000 251,904
2011.06.27 370,000 1,500 368,000 374,000 361,500 114,119
2011.06.24 368,500 2,000 363,000 371,000 353,500 340,374
2011.06.23 370,500 1,500 369,000 378,000 364,500 177,955
2011.06.22 369,000 4,500 368,500 376,000 365,000 220,451
2011.06.21 364,500 6,500 363,000 369,000 349,000 26,907
2011.06.20 358,000 1,000 360,000 365,000 351,000 206,539
2011.06.17 359,000 9,500 373,000 373,500 350,500 315,947
2011.06.16 368,500 14,500 377,000 381,000 367,000 230,122
2011.06.15 383,000 1,000 386,500 389,000 378,500 156,054
2011.06.14 382,000 15,000 370,000 384,500 365,500 190,108
2011.06.13 367,000 8,000 372,500 379,500 360,000 139,043
2011.06.10 375,000 4,000 384,000 390,000 374,500 147,704
2011.06.09 379,000 3,500 372,500 382,000 372,000 185,231
2011.06.08 375,500 6,500 382,000 384,500 366,000 250,117
2011.06.07 382,000 13,500 388,000 388,000 369,500 266,543
2011.06.03 395,500 12,500 405,500 412,000 391,000 217,371
2011.06.02 408,000 8,000 389,000 409,500 388,000 280,120
2011.06.01 400,000 4,000 396,500 407,500 391,000 239,398
2011.05.31 396,000 19,000 383,000 397,000 382,000 367,961
2011.05.30 377,000 14,500 369,000 378,500 367,500 287,071
2011.05.27 362,500 17,000 374,500 377,500 360,500 354,570
2011.05.26 379,500 15,500 367,500 381,000 347,500 537,450
2011.05.25 364,000 24,000 388,000 391,000 355,500 484,613
2011.05.24 388,000 7,000 378,000 389,500 370,500 276,367
2011.05.23 381,000 26,500 404,500 405,500 381,000 280,793
2011.05.20 407,500 7,500 405,500 411,500 385,000 359,310
2011.05.19 415,000 1,000 417,500 423,500 409,500 289,604
2011.05.18 416,000 15,500 405,000 418,500 398,500 344,471
2011.05.17 400,500 7,000 397,000 401,500 390,000 266,835
2011.05.16 393,500 3,500 389,500 407,500 382,500 356,079
2011.05.13 390,000 0 391,000 393,000 375,500 230,635
2011.05.12 390,000 4,000 385,000 396,500 383,000 285,525
2011.05.11 390,000 15,500 386,000 391,000 382,500 203,347
2011.05.09 374,500 1,500 373,500 384,500 370,500 197,963
2011.05.06 373,000 4,000 374,000 378,500 353,500 409,268
2011.05.04 377,000 2,500 377,500 383,500 368,000 209,905
2011.05.03 374,500 15,000 388,000 389,000 363,000 352,262
2011.04.29 378,000 20,000 394,500 401,500 373,500 494,660
2011.04.28 398,000 2,000 399,000 403,000 382,500 405,511
2011.04.27 396,000 23,000 419,500 425,500 386,500 561,794
2011.04.26 419,000 16,000 434,500 434,500 418,000 399,822
2011.04.25 435,000 6,500 434,000 442,000 427,000 243,626
2011.04.22 428,500 16,500 455,500 461,000 428,500 569,751
2011.04.21 445,000 36,000 415,000 448,000 408,000 531,101
2011.04.20 409,000 11,000 404,000 410,500 393,000 416,326
2011.04.19 398,000 5,000 400,000 402,500 383,000 323,424
2011.04.18 403,000 21,000 391,000 408,500 391,000 572,024
2011.04.15 382,000 3,500 379,000 385,500 371,000 289,884
2011.04.14 378,500 1,500 372,000 379,500 367,000 326,036
2011.04.13 377,000 5,500 374,500 379,000 367,000 222,888
2011.04.12 371,500 14,500 388,000 389,500 370,000 251,340
2011.04.11 386,000 11,000 395,000 400,000 384,500 233,388
2011.04.08 397,000 9,000 389,000 402,000 389,000 245,643
2011.04.07 388,000 1,000 391,000 394,500 385,000 159,865
2011.04.06 387,000 500 386,000 396,000 385,000 206,644
2011.04.05 386,500 12,500 371,500 386,500 366,000 275,673
2011.04.04 374,000 13,500 379,000 383,500 370,000 340,728
2011.04.01 387,500 0 391,000 394,000 385,500 189,686
2011.03.31 387,500 7,000 389,000 396,000 385,000 232,662
2011.03.30 394,500 10,000 405,500 408,000 394,500 253,236
2011.03.29 404,500 3,000 401,500 407,000 396,500 219,603
2011.03.28 401,500 8,500 390,000 402,000 388,500 196,764
2011.03.25 393,000 9,000 407,000 407,500 393,000 193,695
2011.03.24 402,000 15,000 387,000 402,500 387,000 176,569
2011.03.23 387,000 13,0