증권통 앱 다운로드
증권통 앱을 설치하세요!
X
문자로 다운로드URL받기
문자 수신 비용은 무료이며
입력하신 번호는 저장되지 않습니다.
증권통
ㅣ
증권통 투자클럽
QR코드로 접속하기
증권통 투자클럽 앱을 설치하세요!
X
문자로 다운로드URL받기
문자 수신 비용은 무료이며
입력하신 번호는 저장되지 않습니다.
증권통
ㅣ
증권통 투자클럽
QR코드로 접속하기
토마토TV
|
뉴스토마토
|
IB토마토
|
전체보기
검색어 자동완성
투자전략
투자전략
토마토 종목진단
투자클럽생방송
생방송
녹화방송
투자클럽
이용안내
투자자문생방송
아카데미
토마토 아카데미
투자클럽 시리즈
Top3전문가
주식투자
선물옵션
증권통 웹
스탁론
배워야산다
아자아자
토마토 종목진단
종목입체분석
종목차트
종목시세
종목공시
금감원 DART
종목공시
투자자별 매매동향
종합
외국인(계)
기관
거래원
종목뉴스
뉴스토마토
종목속보
종목리서치
기업분석
기업개요
투자지표
재무제표
관련종목
테마분석
종목시세
종목명/종목코드
두산밥캣
(241560)
2021-03-05 오후 3:30:47 기준(창출)
32,950
전일대비
650
-1.93%
전일
33,600
고가
33,350
(상한가 46,650)
거래량
261,463
시가
32,800
저가
32,500
(하한가 25,150)
주요시세
호가
현재가
매도호가
전일대비
매수호가
등락율
(%)
전일가
액면가
시가
상한가
고가
하한가
저가
거래량
상장주식수
시가총액/억
외국인현재
PER
배
EPS
원
PBR
배
BPS
원
매도잔량
매도호가
매수호가
매수잔량
잔량합계
일별시세
날짜
종가
전일비
시가
고가
저가
거래량
2020.12.04
29,900
850
30,700
30,700
29,800
394,830
2020.12.03
30,750
400
30,050
30,750
29,900
342,081
2020.12.02
30,350
400
30,800
30,900
30,300
342,340
2020.12.01
30,750
700
30,200
30,750
30,200
214,249
2020.11.30
30,050
850
31,050
31,050
30,050
458,870
2020.11.27
30,900
500
31,350
31,450
30,550
346,678
2020.11.26
31,400
250
31,350
31,700
31,050
306,943
2020.11.25
31,150
900
31,950
32,400
30,600
470,222
2020.11.24
32,050
1,300
33,350
33,450
31,650
693,117
2020.11.23
33,350
1,250
32,100
34,000
31,800
503,466
2020.11.20
32,100
650
31,100
32,350
31,000
246,114
2020.11.19
31,450
0
31,100
31,450
30,800
284,037
2020.11.18
31,450
100
31,100
31,700
31,050
246,445
2020.11.17
31,350
800
32,200
32,500
31,000
295,990
2020.11.16
32,150
100
32,100
32,700
31,000
418,949
2020.11.13
32,050
50
31,800
33,500
31,800
637,641
2020.11.12
32,100
200
31,800
32,650
31,250
438,630
2020.11.11
31,900
450
32,000
32,550
31,500
463,687
2020.11.10
32,350
1,900
30,750
32,850
30,450
926,718
2020.11.09
30,450
950
30,000
30,550
29,900
530,436
2020.11.06
29,500
800
30,000
30,100
29,250
477,046
2020.11.05
30,300
250
30,300
30,350
29,400
594,089
2020.11.04
30,050
1,450
31,700
32,900
29,750
858,579
2020.11.03
31,500
50
31,400
32,100
30,900
507,341
2020.11.02
31,450
2,600
29,200
31,500
28,950
950,617
2020.10.30
28,850
500
28,950
29,500
28,300
564,424
2020.10.29
28,350
1,050
28,650
29,300
28,100
534,735
2020.10.28
29,400
250
28,800
29,450
28,500
477,129
2020.10.26
30,900
1,250
32,050
33,300
30,550
726,674
2020.10.23
32,150
0
32,150
32,750
31,300
478,327
2020.10.22
32,150
800
31,150
32,850
30,850
1,318,559
2020.10.21
31,350
2,000
29,550
31,850
29,050
1,665,817
2020.10.20
29,350
350
29,400
29,500
28,500
568,940
2020.10.19
29,700
2,350
27,700
30,450
27,600
1,591,564
2020.10.16
27,350
150
27,300
27,950
27,050
302,873
2020.10.15
27,500
400
27,850
28,200
27,400
251,694
2020.10.13
28,650
100
28,500
28,800
28,200
228,658
2020.10.12
28,750
200
29,400
29,400
28,250
363,372
2020.10.08
28,950
250
29,750
29,750
28,750
392,550
2020.10.07
29,200
650
28,550
29,650
28,500
758,422
2020.10.06
28,550
300
28,050
29,700
27,950
860,516
2020.10.05
28,250
1,350
27,400
28,300
26,700
452,892
2020.09.29
26,900
500
27,000
27,150
26,600
272,886
2020.09.28
26,400
450
26,400
27,400
26,200
367,538
2020.09.25
25,950
50
26,100
26,450
25,800
272,187
2020.09.24
25,900
1,500
26,950
26,950
25,700
721,848
2020.09.23
27,400
500
28,100
28,250
27,000
402,166
2020.09.22
27,900
50
27,900
29,700
27,250
1,802,567
2020.09.18
27,250
200
27,600
27,600
26,950
255,101
2020.09.17
27,050
100
27,100
27,250
27,000
17,164
2020.09.16
27,150
200
27,100
27,300
27,000
189,046
2020.09.15
27,350
100
27,200
27,350
26,850
280,326
2020.09.10
27,700
600
27,400
27,900
27,200
519,582
2020.09.09
27,100
650
27,400
27,450
27,000
413,326
2020.09.07
28,500
1,600
27,000
30,700
26,650
2,314,607
2020.09.04
26,900
700
26,700
27,400
26,450
736,083
2020.09.02
26,950
300
27,200
27,200
26,550
316,479
2020.09.01
26,650
350
26,300
27,200
26,250
334,918
2020.08.31
26,700
250
26,700
27,100
26,500
117,028
2020.08.28
26,450
100
26,250
27,300
26,250
312,860
2020.08.27
26,350
850
27,150
27,150
26,200
430,362
2020.08.26
27,200
600
27,900
28,150
27,000
320,489
2020.08.25
27,800
750
27,000
27,900
26,900
317,571
2020.08.24
27,050
500
27,400
27,800
26,650
302,375
2020.08.21
27,550
400
27,950
28,450
27,350
281,027
2020.08.20
27,950
100
28,800
28,900
27,600
648,497
2020.08.19
27,850
850
27,000
28,600
27,000
491,737
2020.08.14
29,150
700
28,250
29,300
28,000
613,974
2020.08.13
28,450
1,000
29,250
29,400
28,200
521,073
2020.08.12
29,450
1,300
28,100
29,450
27,650
808,155
2020.08.11
28,150
850
27,650
28,450
27,600
682,637
2020.08.10
27,300
150
27,400
27,600
26,750
324,136
2020.08.07
27,150
450
27,800
28,900
26,800
1,861,174
2020.08.06
26,700
100
27,000
27,600
26,550
341,837
2020.08.05
26,800
150
26,450
27,050
26,450
271,014
2020.08.04
26,650
550
26,100
26,950
26,000
398,457
2020.08.03
26,100
850
26,850
26,900
25,750
516,204
2020.07.31
26,950
1,100
28,000
28,100
26,850
507,752
2020.07.30
28,050
0
28,250
28,400
27,750
265,430
2020.07.29
28,050
100
27,900
28,550
27,600
387,778
2020.07.28
27,950
200
28,550
28,550
27,650
376,820
2020.07.27
28,150
650
27,400
28,400
27,400
640,590
2020.07.24
27,500
300
26,950
27,700
26,700
398,543
2020.07.23
27,200
400
27,000
27,500
26,400
443,177
2020.07.22
26,800
800
27,250
27,900
26,200
867,373
2020.07.21
27,600
2,000
25,800
30,150
25,650
4,388,308
2020.07.20
25,600
50
25,550
25,850
25,300
257,692
2020.07.17
25,550
100
25,650
25,650
25,300
181,302
2020.07.16
25,450
150
25,600
26,100
25,350
246,609
2020.07.15
25,650
0
26,150
26,450
25,550
434,024
2020.07.14
25,650
750
26,650
26,650
25,500
395,027
2020.07.13
26,400
900
25,600
26,550
25,300
347,543
2020.07.10
25,500
400
25,600
26,150
25,200
299,490
2020.07.09
25,900
300
26,200
26,350
25,500
357,423
2020.07.08
26,200
50
26,250
26,450
25,750
267,568
2020.07.07
26,250
400
26,950
26,950
26,250
303,089
2020.07.06
26,650
650
26,600
27,800
26,150
539,758
2020.07.03
26,000
300
26,550
26,700
25,900
216,718
2020.06.30
26,300
1,050
25,400
26,600
25,400
485,899
2020.06.29
25,250
550
25,000
25,400
24,700
392,863
2020.06.26
25,800
200
26,000
26,550
25,250
534,741
2020.06.25
25,600
1,700
26,700
26,750
25,450
748,587
2020.06.24
27,300
0
27,800
28,050
27,150
517,016
2020.06.23
27,300
50
27,800
28,550
27,200
791,773
2020.06.22
27,250
950
27,750
28,400
27,250
531,808
2020.06.19
28,200
800
27,400
29,150
27,300
1,217,135
2020.06.18
27,400
1,450
29,150
29,600
27,300
995,869
2020.06.17
28,850
250
29,250
31,200
27,950
3,415,391
2020.06.16
26,100
1,450
26,100
26,100
26,100
34,966
2020.06.15
24,650
2,150
26,750
27,500
24,650
800,833
2020.06.12
26,800
1,850
26,550
27,500
26,500
868,805
2020.06.11
28,650
1,150
29,250
29,450
28,250
833,727
2020.06.10
29,800
200
29,650
30,600
29,000
1,231,639
2020.06.09
30,000
1,850
30,650
31,050
29,100
1,543,662
2020.06.08
31,850
4,800
28,650
33,300
27,650
6,179,314
2020.06.05
27,050
150
26,600
27,450
26,450
415,826
2020.06.04
26,900
50
28,000
28,500
26,800
915,289
2020.06.03
26,850
1,600
25,650
28,650
25,650
2,461,780
2020.06.02
25,250
900
24,450
25,350
24,400
575,872
2020.06.01
24,350
650
23,750
26,000
23,750
1,254,305
2020.05.29
23,250
250
23,350
23,400
23,050
51,635
2020.05.28
23,500
500
24,150
24,900
23,150
478,142
2020.05.27
24,000
900
23,100
24,350
22,900
697,366
2020.05.26
23,100
0
23,100
23,300
22,800
448,873
2020.05.25
23,100
0
23,450
23,550
22,800
267,350
2020.05.22
23,100
1,350
24,650
24,750
22,850
518,243
2020.05.21
24,450
100
24,600
25,350
24,250
528,971
2020.05.20
24,350
200
24,450
24,500
23,900
421,071
2020.05.19
24,550
1,500
23,550
24,750
23,450
971,385
2020.05.18
23,050
250
23,200
23,200
22,800
322,302
2020.05.15
22,800
400
22,800
24,800
22,150
1,576,020
2020.05.14
23,200
500
23,450
23,600
23,000
348,014
2020.05.13
23,700
250
23,300
24,150
23,300
280,228
2020.05.12
23,950
200
24,350
24,900
23,500
492,184
2020.05.11
24,150
900
23,150
24,950
22,900
854,603
2020.05.08
23,250
200
23,800
23,800
23,200
328,187
2020.05.07
23,450
400
23,700
23,850
23,200
280,698
2020.05.06
23,850
1,050
23,150
23,950
22,900
428,331
2020.05.04
22,800
700
22,850
23,250
22,500
444,316
2020.04.29
23,500
550
23,250
23,550
22,900
660,402
2020.04.28
22,950
200
23,350
23,800
22,200
679,606
2020.04.27
22,750
150
22,400
23,050
22,350
474,134
2020.04.24
22,600
1,550
23,700
23,800
22,500
675,069
2020.04.23
24,150
300
24,650
24,950
23,750
549,998
2020.04.22
24,450
0
24,500
24,700
23,550
627,850
2020.04.21
24,450
450
24,650
25,050
22,850
1,102,556
2020.04.20
24,900
2,450
22,850
26,450
22,800
2,621,013
2020.04.17
22,450
850
21,750
22,550
21,700
799,293
2020.04.16
21,600
650
21,850
22,700
21,100
1,052,477
2020.04.14
22,250
50
22,600
23,200
21,850
1,037,151
2020.04.13
22,200
400
22,500
23,250
21,850
797,596
2020.04.10
22,600
1,500
21,500
25,500
21,300
3,406,317
2020.04.09
21,100
100
21,650
21,650
20,850
574,661
2020.04.08
21,000
550
21,250
21,600
20,600
570,534
2020.04.07
21,550
150
22,250
22,250
21,250
765,432
2020.04.06
21,400
1,050
21,300
21,650
20,600
655,171
2020.04.03
20,350
500
20,100
23,000
20,000
1,700,238
2020.04.02
20,200
800
21,450
22,450
19,550
319,315
2020.04.01
21,000
3,050
18,000
23,300
17,950
1,439,606
2020.03.31
17,950
750
17,400
18,400
17,200
490,092
2020.03.30
17,200
950
18,000
18,000
16,850
509,555
2020.03.27
18,150
800
18,800
19,000
16,950
421,043
2020.03.26
17,350
350
17,000
18,050
16,400
476,640
2020.03.25
17,000
1,550
16,000
17,300
15,700
444,141
2020.03.24
15,450
1,150
14,400
15,450
14,000
263,323
2020.03.23
14,300
400
13,300
14,750
13,250
371,246
2020.03.20
14,700
1,000
13,850
15,200
13,050
558,102
2020.03.19
15,050
2,100
17,250
17,450
15,000
259,277
2020.03.18
17,150
2,800
19,500
20,400
17,150
411,345
2020.03.17
19,950
1,550
20,200
20,950
19,550
320,565
2020.03.16
21,500
400
21,700
22,400
20,300
244,659
2020.03.13
21,150
3,150
20,650
23,300
20,650
129,257
2020.03.12
24,300
1,050
24,850
25,250
23,850
316,095
2020.03.11
25,350
1,500
26,700
27,200
25,300
318,318
2020.03.10
26,850
650
28,250
28,250
26,600
207,836
2020.03.09
27,500
950
28,000
28,100
27,400
110,573
2020.03.06
28,450
850
29,200
29,200
28,400
165,751
2020.03.05
29,300
700
28,650
29,300
28,300
138,757
2020.03.04
28,600
500
28,150
28,700
27,950
114,899
2020.03.03
28,100
100
28,200
28,600
28,050
149,313
2020.03.02
28,000
400
29,000
29,000
27,850
163,394
2020.02.28
28,400
150
28,250
28,400
27,600
313,609
2020.02.27
28,250
450
27,200
28,800
27,200
197,968
2020.02.26
27,800
150
27,850
28,050
27,300
196,966
2020.02.25
27,950
1,000
26,950
28,250
26,950
195,409
2020.02.24
26,950
1,150
28,050
28,100
26,800
259,171
2020.02.21
28,100
950
28,800
28,850
28,100
436,465
2020.02.20
29,050
1,200
30,200
30,500
28,950
277,656
2020.02.19
30,250
150
30,400
30,600
30,100
110,947
2020.02.18
30,100
250
30,050
30,450
30,000
178,226
2020.02.17
30,350
400
30,200
30,350
29,950
125,033
2020.02.14
29,950
700
30,700
30,750
29,950
178,037
2020.02.13
30,650
200
30,950
31,000
30,600
163,126
2020.02.12
30,850
400
30,150
30,850
30,150
174,278
2020.02.11
30,450
200
30,300
30,450
29,950
167,426
2020.02.10
30,250
100
29,950
30,400
29,750
130,803
2020.02.07
30,150
450
30,600
30,850
30,100
156,779
2020.02.06
30,600
400
30,450
30,900
30,300
108,517
2020.02.05
30,200
150
30,100
30,500
29,900
181,322
2020.02.04
30,050
300
30,050
30,350
29,750
200,646
2020.02.03
30,350
450
30,300
30,700
30,050
147,226
2020.01.31
30,800
0
31,100
31,100
30,600
127,369
2020.01.30
31,200
200
31,250
31,450
31,000
15,879
2020.01.29
31,000
100
30,850
31,350
30,450
198,333
2020.01.28
30,900
650
31,500
31,700
30,850
180,871
2020.01.23
31,600
250
31,600
31,600
31,550
4,440
2020.01.22
31,850
300
32,200
32,200
31,750
132,928
2020.01.21
32,150
150
32,300
32,800
32,150
95,234
2020.01.20
32,300
350
32,450
32,700
32,050
94,700
2020.01.17
32,650
550
32,900
33,350
32,600
128,520
2020.01.16
33,200
750
33,600
33,750
33,000
108,004
2020.01.15
33,950
200
33,350
34,000
33,300
97,295
2020.01.14
33,750
650
33,300
33,950
33,100
120,203
2020.01.13
33,100
100
32,900
33,350
32,900
67,183
2020.01.10
33,000
350
33,100
33,100
32,750
120,220
2020.01.09
33,150
250
32,900
33,250
32,900
4,212
2020.01.08
32,900
850
32,950
33,100
32,350
171,925
2020.01.07
33,750
200
33,850
34,250
33,500
69,340
2020.01.06
33,550
700
33,950
34,600
33,350
92,814
2020.01.03
34,250
500
34,000
34,650
33,700
126,160
2020.01.02
33,750
600
33,900
34,250
33,700
92,441
2019.12.30
34,350
800
35,300
35,300
34,250
110,518
2019.12.27
35,150
350
34,300
35,400
34,200
131,866
2019.12.26
35,500
150
35,900
35,900
35,000
73,022
2019.12.24
35,350
150
35,350
35,550
34,750
80,049
2019.12.23
35,500
50
35,450
35,750
34,800
140,881
2019.12.20
35,450
1,450
34,350
35,450
33,750
179,130
2019.12.19
34,000
400
33,900
34,000
33,400
68,393
2019.12.17
33,550
100
33,000
33,750
32,850
136,910
2019.12.16
33,450
850
34,300
34,600
33,050
180,197
2019.12.13
34,300
400
33,900
34,400
33,750
130,887
2019.12.11
32,900
350
33,050
33,100
32,600
87,119
2019.12.10
32,550
150
32,450
32,950
32,300
66,393
2019.12.09
32,700
150
32,850
33,050
32,450
63,843
2019.12.06
32,750
250
32,500
33,100
32,450
51,954
2019.12.05
32,400
250
31,950
32,700
31,950
52,502
2019.12.04
32,200
150
31,850
32,750
31,850
79,526
2019.12.03
32,350
550
31,350
32,450
31,250
149,955
2019.12.02
31,800
500
31,500
32,100
31,400
103,521
2019.11.29
31,950
100
31,900
32,000
31,900
946
2019.11.28
31,850
750
32,250
32,300
31,800
87,414
2019.11.27
32,600
400
33,250
33,300
32,400
88,737
2019.11.26
33,000
550
32,750
33,000
32,250
181,463
2019.11.25
32,450
0
32,100
32,750
32,100
101,173
2019.11.22
32,450
700
31,950
32,450
31,700
90,560
2019.11.21
31,750
800
32,100
32,300
31,550
144,551
2019.11.20
32,550
100
31,900
32,600
31,900
121,214
2019.11.19
32,450
100
32,050
32,600
31,800
117,030
2019.11.18
32,350
450
32,850
33,050
32,050
108,424
2019.11.15
32,800
800
32,000
32,850
31,600
142,514
2019.11.14
32,000
200
31,850
32,000
31,600
137,285
2019.11.13
31,800
900
32,700
32,700
31,700
112,422
2019.11.12
32,700
150
32,600
32,800
32,200
77,829
2019.11.08
32,850
700
32,100
32,900
32,000
120,819
2019.11.07
32,150
100
31,700
32,300
31,700
69,989
2019.11.06
32,050
750
32,450
32,850
32,000
130,362
2019.11.05
32,800
1,000
31,850
32,800
31,650
184,762
2019.11.04
31,800
100
32,050
32,050
31,450
105,290
2019.11.01
31,700
200
31,500
31,750
31,300
98,901
2019.10.31
31,500
50
31,450
32,100
31,200
205,496
2019.10.30
31,450
600
32,000
32,200
31,300
192,541
2019.10.29
32,050
400
32,450
32,650
32,050
114,077
2019.10.28
32,450
250
32,500
32,900
32,200
68,402
2019.10.25
32,200
350
32,050
32,700
31,900
96,305
2019.10.24
32,550
200
31,900
32,550
31,900
143,674
2019.10.23
32,350
800
33,150
33,600
32,100
132,500
2019.10.22
33,150
400
32,750
33,500
32,550
99,822
2019.10.21
32,750
50
33,300
33,300
32,500
94,366
2019.10.18
32,800
250
33,250
33,450
32,600
137,847
2019.10.17
33,050
600
32,650
33,300
32,300
240,588
2019.10.16
32,450
300
32,500
32,900
32,200
154,741
2019.10.15
32,750
300
32,150
32,850
32,100
149,032
2019.10.14
32,450
800
31,850
32,700
31,800
220,146
2019.10.11
31,650
200
32,100
32,200
31,550
219,543
2019.10.10
31,850
550
32,000
32,400
31,550
239,795
2019.10.08
32,400
700
33,100
33,300
32,100
208,425
2019.10.07
33,100
950
34,100
34,450
32,800
133,216
2019.10.04
34,050
500
35,050
35,050
33,950
85,510
2019.10.02
34,550
350
34,450
35,050
34,350
111,723
2019.10.01
34,900
500
35,400
35,400
34,700
98,047
2019.09.30
35,400
1,500
33,950
35,400
33,950
150,157
2019.09.27
33,900
550
34,800
34,800
33,750
110,840
2019.09.26
34,450
300
34,550
35,000
34,200
116,010
2019.09.25
34,750
600
35,650
35,850
34,750
105,829
2019.09.24
35,350
200
35,600
35,850
35,350
135,450
2019.09.23
35,550
250
35,350
35,700
35,000
91,012
2019.09.20
35,300
50
35,000
35,600
34,950
207,214
2019.09.19
35,350
500
35,600
35,850
35,250
78,273
2019.09.18
35,850
950
36,800
36,850
35,750
91,425
2019.09.17
36,800
300
36,100
37,300
36,100
66,692
2019.09.11
36,650
0
37,250
37,450
36,500
30,624
2019.09.10
36,650
750
36,200
36,650
35,900
105,669
2019.09.09
35,900
450
35,400
36,050
35,350
79,967
2019.09.06
35,450
450
35,700
36,200
35,350
51,228
2019.09.05
35,900
0
35,500
36,050
35,450
93,828
2019.09.04
35,900
0
35,450
36,150
35,300
116,401
2019.09.03
35,900
200
35,750
36,100
35,550
119,413
2019.08.30
35,850
200
36,300
36,650
35,350
135,395
2019.08.28
35,500
200
35,600
35,900
35,000
130,916
2019.08.27
35,300
0
35,350
35,600
35,100
181,705
2019.08.26
35,300
500
35,550
35,550
34,450
91,187
2019.08.23
35,800
100
36,050
36,250
35,750
60,699
2019.08.22
35,900
200
36,050
36,300
35,650
142,926
2019.08.21
36,100
300
35,700
36,400
35,650
116,172
2019.08.20
35,800
100
35,450
36,200
35,450
139,793
2019.08.19
35,700
250
35,200
36,100
35,100
123,800
2019.08.16
35,450
350
34,550
35,650
34,400
133,070
2019.08.14
35,100
650
35,500
36,000
34,950
119,304
2019.08.13
35,750
0
35,250
36,100
35,250
114,387
2019.08.12
35,750
0
35,150
36,450
35,150
100,528
2019.08.09
35,750
1,600
34,600
36,100
34,350
187,110
2019.08.08
34,150
450
34,700
35,100
34,100
218,766
2019.08.07
34,600
1,200
33,250
34,700
33,100
178,042
2019.08.06
33,400
1,850
35,250
35,250
33,300
268,364
2019.08.05
35,250
0
35,000
36,050
35,000
161,234
2019.07.31
35,900
650
35,600
36,100
34,800
164,662
2019.07.30
35,250
650
37,000
37,000
34,950
193,208
2019.07.29
35,900
250
35,150
36,100
35,100
123,144
2019.07.26
35,650
550
36,550
36,550
35,450
146,867
2019.07.25
36,200
400
36,550
36,600
35,750
134,168
2019.07.24
36,600
850
36,100
37,250
35,450
271,681
2019.07.23
35,750
50
35,500
35,950
35,150
161,483
2019.07.22
35,700
50
35,650
36,050
35,200
114,380
2019.07.19
35,750
300
36,100
36,100
35,500
12,280
2019.07.18
36,050
200
35,950
36,250
35,500
120,958
2019.07.17
35,450
150
35,700
35,700
35,450
528
2019.07.16
35,600
450
36,350
36,350
35,100
84,021
2019.07.15
36,050
50
36,200
36,650
35,750
88,749
2019.07.12
36,100
750
35,650
36,400
35,550
166,121
2019.07.11
35,350
200
35,050
36,150
35,000
145,150
2019.07.10
35,550
100
35,650
36,000
33,000
150,519
2019.07.09
35,650
300
35,950
36,300
35,250
152,557
2019.07.08
35,950
500
35,950
36,450
35,800
94,127
2019.07.05
36,450
300
36,200
36,800
36,150
130,894
2019.07.04
36,150
50
36,150
36,650
35,800
160,634
2019.07.03
36,100
0
36,100
36,100
36,100
512
2019.07.02
36,100
150
35,600
36,100
35,400
120,735
2019.07.01
36,250
150
36,500
36,950
35,750
170,654
2019.06.28
36,400
400
36,750
37,050
36,000
236,699
2019.06.27
36,800
200
36,700
36,800
36,050
221,745
2019.06.26
37,000
100
36,900
37,150
36,550
254,109
2019.06.25
36,900
250
36,300
37,050
36,300
163,650
2019.06.24
36,650
350
36,050
36,950
36,000
160,678
2019.06.21
36,300
200
36,150
36,500
35,850
256,356
2019.06.20
36,100
200
36,000
36,150
35,600
131,891
2019.06.19
35,900
600
35,300
35,900
35,050
120,708
2019.06.18
35,300
600
34,350
35,400
34,350
110,469
2019.06.17
34,700
100
34,350
35,250
34,350
104,160
2019.06.14
34,350
300
34,450
34,450
34,350
1,027
2019.06.13
34,650
150
34,500
34,650
33,650
200,764
2019.06.12
34,500
750
33,800
34,500
33,550
131,900
2019.06.11
33,750
500
33,950
34,250
33,450
132,070
2019.06.10
34,250
1,000
33,700
34,250
33,400
130,690
2019.06.05
32,950
200
33,250
33,450
32,800
129,558
2019.06.04
33,150
1,050
34,400
34,400
32,850
209,369
2019.05.31
33,700
300
34,000
34,000
33,200
256,810
2019.05.30
34,000
950
33,750
34,000
32,650
185,841
2019.05.29
33,800
300
33,600
33,900
33,500
4,539
2019.05.28
33,500
850
32,850
33,500
32,500
583,036
2019.05.27
32,650
1,150
31,950
33,200
31,400
302,485
2019.05.24
31,500
500
32,200
32,400
31,250
152,637
2019.05.23
31,700
450
32,400
32,500
31,700
50,930
2019.05.22
32,150
200
32,200
32,350
31,750
110,565
2019.05.21
31,950
0
31,300
32,350
31,300
104,621
2019.05.20
31,950
50
32,400
32,450
31,850
101,385
2019.05.17
31,900
400
31,800
32,450
31,800
146,924
2019.05.16
32,300
550
32,500
32,850
32,050
116,979
2019.05.15
32,850
400
32,300
32,850
31,800
136,784
2019.05.14
32,450
50
32,350
32,600
31,250
222,843
2019.05.13
32,400
200
31,900
32,950
31,300
219,600
2019.05.10
32,200
250
32,050
32,550
31,700
128,341
2019.05.09
31,950
1,050
32,750
32,750
31,950
272,661
2019.05.08
33,000
450
32,200
33,400
32,150
253,338
2019.05.07
32,550
550
32,350
32,750
31,700
247,297
2019.05.03
33,100
550
33,700
33,800
33,050
166,539
2019.05.02
32,750
800
32,500
33,100
32,500
61,803
2019.04.30
31,950
250
31,800
31,950
31,150
181,218
2019.04.29
31,700
500
31,200
31,750
31,100
148,853
2019.04.26
31,200
250
31,650
31,650
31,000
139,221
2019.04.24
31,550
350
31,650
32,100
31,550
5,550
2019.04.23
31,900
300
31,650
31,950
31,350
168,985
2019.04.22
31,600
600
31,000
31,600
30,900
129,736
2019.04.19
31,000
200
31,200
31,400
30,700
116,786
2019.04.18
31,200
100
31,350
31,600
31,100
105,699
2019.04.17
31,300
200
31,400
31,400
31,100
111,995
2019.04.15
31,900
250
31,650
32,100
31,550
144,901
2019.04.12
31,550
400
31,150
31,600
31,100
49,864
2019.04.11
31,150
50
31,250
31,650
31,150
144,573
2019.04.10
31,200
200
31,500
31,550
31,200
92,059
2019.04.09
31,400
250
31,250
31,750
31,100
142,134
2019.04.08
31,350
0
31,250
31,450
31,250
24,915
2019.04.05
31,350
50
31,250
31,500
31,200
146,394
2019.04.04
31,350
100
31,100
31,450
31,100
130,768
2019.04.03
31,250
100
30,850
31,400
30,850
139,633
2019.04.02
31,150
0
31,000
31,400
30,950
194,721
2019.04.01
31,150
250
30,800
31,400
30,750
196,261
2019.03.29
30,900
0
31,000
31,100
30,700
133,559
2019.03.28
30,900
50
30,650
31,150
30,550
184,415
2019.03.27
30,850
500
30,400
31,000
30,400
131,375
2019.03.26
30,350
200
30,450
30,700
30,250
150,796
2019.03.25
30,400
200
30,600
30,650
30,250
60,272
2019.03.22
30,600
200
30,350
30,950
30,250
209,529
2019.03.21
30,400
200
30,900
31,050
30,300
238,911
2019.03.20
30,600
450
31,050
31,050
30,600
204,284
2019.03.19
31,050
0
31,050
31,150
30,900
179,895
2019.03.18
31,050
50
31,300
31,400
30,900
185,486
2019.03.15
31,000
150
31,000
31,650
31,000
502,429
2019.03.14
31,150
250
31,000
31,400
30,900
263,213
2019.03.13
30,900
200
31,000
31,250
30,750
162,848
2019.03.12
31,100
50
31,050
31,300
30,900
190,172
2019.03.11
31,050
400
30,950
31,300
30,650
171,274
2019.03.08
30,650
850
31,100
31,450
30,650
229,397
2019.03.07
31,500
100
31,600
31,900
31,300
164,056
2019.03.06
31,400
250
31,550
31,800
31,200
152,398
2019.03.05
31,650
350
31,150
31,800
31,050
161,666
2019.03.04
31,300
600
32,050
32,050
30,950
277,385
2019.02.28
31,900
50
32,100
32,100
31,650
306,468
2019.02.27
31,950
50
31,800
32,050
31,350
207,034
2019.02.26
31,900
50
31,800
32,100
31,750
202,479
2019.02.25
31,950
450
31,800
32,050
31,550
246,548
2019.02.22
31,500
100
31,600
31,900
31,100
415,542
2019.02.21
31,600
150
31,550
31,750
31,450
321,202
2019.02.20
31,450
150
31,450
31,650
31,050
450,193
2019.02.19
31,600
100
31,550
31,850
31,300
305,910
2019.02.18
31,500
750
31,000
31,600
30,850
432,723
2019.02.15
30,750
250
31,050
31,150
30,500
477,337
2019.02.14
31,000
950
31,700
31,800
30,650
556,449
2019.02.13
31,950
2,600
34,300
34,350
31,800
581,583
2019.02.12
34,550
700
34,450
34,900
33,850
228,224
2019.02.11
33,850
300
34,050
34,100
33,450
132,420
2019.02.08
33,550
350
34,100
34,100
33,350
145,900
2019.02.07
33,900
250
33,550
34,100
33,000
130,562
2019.02.01
33,650
450
33,200
34,300
33,050
179,106
2019.01.31
33,200
550
34,350
34,350
33,150
234,821
2019.01.30
33,750
750
33,300
33,750
32,950
192,113
2019.01.29
33,000
200
32,950
33,000
32,600
173,170
2019.01.28
33,200
200
32,800
33,350
32,800
153,186
2019.01.24
33,750
100
33,700
33,900
33,150
152,810
2019.01.23
33,650
50
33,450
33,800
33,250
127,747
2019.01.22
33,600
100
33,600
33,850
32,950
135,289
2019.01.21
33,700
50
33,800
33,950
33,050
157,470
2019.01.18
33,750
350
33,750
33,900
33,200
191,908
2019.01.17
33,400
250
33,300
33,750
33,100
164,190
2019.01.16
33,650
300
33,350
33,700
33,000
211,868
2019.01.15
33,350
850
32,800
33,450
32,550
170,088
2019.01.14
32,500
200
32,250
32,800
32,000
165,802
2019.01.11
32,700
250
32,750
33,250
32,300
141,777
2019.01.10
32,950
50
32,650
33,200
32,150
147,346
2019.01.09
32,900
1,300
31,500
33,150
31,500
249,860
2019.01.08
31,600
200
31,650
31,900
31,400
117,106
2019.01.07
31,800
1,100
31,150
32,000
31,050
176,582
2019.01.04
30,700
200
30,600
30,900
30,200
162,602
2019.01.03
30,500
200
30,450
31,200
30,350
150,671
2019.01.02
30,700
800
31,450
31,700
30,450
123,704
2018.12.28
31,500
650
31,300
31,850
31,100
183,545
2018.12.27
30,850
250
31,050
31,300
30,100
236,877
2018.12.26
31,100
950
31,600
32,000
30,800
153,393
2018.12.24
32,050
100
32,000
32,300
31,550
152,791
2018.12.21
32,150
0
32,300
32,600
31,900
163,099
2018.12.20
32,150
750
32,700
32,800
31,650
270,175
2018.12.19
32,900
150
32,800
33,250
32,500
172,485
2018.12.18
33,050
550
32,350
33,300
32,300
291,852
2018.12.17
32,500
400
33,000
33,700
32,300
317,284
2018.12.13
33,250
200
32,700
33,350
32,650
62,087
2018.12.12
33,050
750
32,800
33,200
32,300
311,138
2018.12.11
32,300
250
32,050
32,650
31,550
241,489
2018.12.10
32,050
450
31,850
32,250
31,750
230,859
2018.12.07
32,500
100
32,700
32,950
32,250
161,882
2018.12.06
32,400
600
33,000
33,100
32,050
226,725
2018.12.05
33,000
500
32,900
33,250
32,800
296,768
2018.12.04
33,500
300
33,250
33,700
33,000
771,900
2018.12.03
33,200
350
33,400
33,550
32,950
769,990
2018.11.30
32,850
2,600
34,150
34,200
32,400
1,441,421
2018.11.29
35,450
400
35,500
36,150
35,000
252,234
2018.11.28
35,050
400
34,950
35,500
34,800
205,818
2018.11.27
34,650
650
35,300
35,400
34,250
293,044
2018.11.26
35,300
1,000
36,700
37,000
35,000
222,553
2018.11.23
36,300
500
36,650
36,850
35,850
79,415
2018.11.22
36,800
150
36,600
36,950
36,500
64,293
2018.11.21
36,650
250
36,950
37,100
36,500
145,183
2018.11.20
36,900
100
36,850
37,400
36,350
179,480
2018.11.19
36,800
200
36,500
37,900
36,300
220,148
2018.11.16
37,000
0
37,150
37,200
36,650
94,193
2018.11.15
37,000
100
36,700
37,050
36,400
136,122
2018.11.14
36,900
700
36,200
37,100
36,200
141,724
2018.11.13
36,200
50
36,250
36,750
35,350
159,162
2018.11.12
36,250
500
35,850
36,550
35,850
190,189
2018.11.09
35,750
800
36,200
36,950
35,650
161,223
2018.11.08
36,550
1,100
36,900
37,300
36,350
325,686
2018.11.07
35,450
1,250
36,700
37,550
34,850
364,419
2018.11.06
36,700
1,350
35,900
37,200
35,900
392,321
2018.11.05
35,350
250
35,950
36,100
34,900
213,360
2018.11.02
35,600
750
34,850
35,900
34,650
303,023
2018.11.01
34,850
350
35,050
35,800
34,800
322,995
2018.10.31
35,200
450
34,850
35,850
34,350
329,049
2018.10.30
34,750
50
35,150
35,450
34,050
282,870
2018.10.29
35,350
450
34,900
35,350
34,900
1,280
2018.10.26
34,900
150
35,100
35,700
34,400
303,972
2018.10.23
37,350
1,150
38,100
38,800
36,500
122,902
2018.10.22
38,500
0
37,850
38,800
37,650
119,365
2018.10.19
38,500
300
38,800
39,100
37,800
162,704
2018.10.18
38,350
100
38,450
38,450
38,100
1,012
2018.10.17
38,450
150
39,250
39,250
37,900
128,285
2018.10.16
38,050
600
38,550
38,600
38,000
2,140
2018.10.15
38,650
800
37,950
39,000
37,300
178,352
2018.10.12
37,850
200
38,550
38,550
36,700
385,863
2018.10.11
38,050
550
37,400
38,900
37,400
266,815
2018.10.10
38,600
1,250
40,300
40,500
38,400
295,442
2018.10.08
39,850
150
40,000
40,200
39,350
129,958
2018.10.05
40,000
150
40,000
40,400
39,550
144,795
2018.10.04
39,850
150
40,300
40,750
39,550
238,151
2018.10.02
39,700
300
39,550
40,000
39,200
122,643
2018.10.01
40,000
400
40,400
41,050
39,600
226,489
2018.09.28
40,400
300
40,600
41,300
40,050
380,397
2018.09.27
40,100
1,550
38,450
40,100
38,350
331,519
2018.09.21
38,550
800
38,200
38,550
37,500
181,190
2018.09.20
37,750
1,050
36,500
37,750
36,500
261,295
2018.09.19
36,700
100
36,150
36,750
36,050
119,295
2018.09.18
36,600
50
36,000
36,750
35,800
121,778
2018.09.17
36,650
450
35,800
36,700
35,750
108,513
2018.09.14
36,200
400
36,800
36,800
35,750
159,230
2018.09.13
36,600
550
36,500
36,800
36,350
243,496
2018.09.10
35,750
250
35,700
35,750
35,700
1,747
2018.09.05
35,650
1,000
34,500
36,000
34,500
280,722
2018.09.03
35,650
50
35,600
36,050
35,200
696,619
2018.08.31
35,600
1,950
33,800
35,600
33,500
652,159
2018.08.30
33,650
1,150
34,200
34,350
33,200
423,524
2018.08.29
34,850
650
35,600
35,600
34,850
102,715
2018.08.28
35,500
600
34,600
35,500
34,600
194,382
2018.08.27
34,900
50
34,600
35,050
34,550
130,810
2018.08.24
34,850
150
34,900
35,100
34,500
128,800
2018.08.23
35,000
400
34,850
35,000
34,600
137,185
2018.08.22
34,600
200
34,350
34,850
33,750
114,905
2018.08.21
34,800
200
34,300
34,950
34,300
104,984
2018.08.20
34,600
50
34,900
34,900
34,300
114,692
2018.08.14
34,300
650
33,650
34,350
33,400
116,978
2018.08.13
33,650
100
33,750
33,900
33,400
173,034
2018.08.06
33,550
450
33,100
33,700
33,100
134,831
2018.08.03
33,100
350
32,700
33,250
32,550
150,072
2018.08.02
32,750
450
33,200
33,550
32,550
124,087
2018.08.01
33,200
50
33,500
33,650
32,950
139,867
2018.07.31
33,250
50
33,350
33,550
32,650
182,501
2018.07.30
33,200
850
32,200
33,300
32,150
205,438
2018.07.26
31,400
550
31,300
31,750
31,100
154,339
2018.07.25
30,850
0
30,900
31,250
30,750
133,087
2018.07.24
30,850
300
30,800
30,850
30,250
118,894
2018.07.20
30,250
250
30,000
30,400
29,900
92,153
2018.07.19
30,000
200
30,250
30,550
29,600
191,942
2018.07.18
30,200
550
30,800
30,900
30,150
99,528
2018.07.17
30,750
50
30,450
30,800
30,450
111,105
2018.07.16
30,700
250
30,400
30,800
30,200
129,295
2018.07.13
30,450
300
30,200
30,650
30,200
155,461
2018.07.12
30,150
250
30,550
30,700
30,150
224,211
2018.07.11
30,400
450
30,550
30,850
30,300
136,796
2018.07.09
30,900
500
31,350
31,500
30,850
53,424
2018.07.06
31,400
550
30,650
31,450
30,650
66,291
2018.07.05
30,850
800
31,300
31,700
30,500
91,321
2018.07.04
31,650
500
30,850
31,800
30,800
61,405
2018.07.03
31,150
50
31,100
31,450
30,850
92,412
2018.07.02
31,100
900
32,150
32,300
31,100
96,434
2018.06.29
32,000
1,000
31,350
32,150
30,800
158,773
2018.06.28
31,000
100
31,100
31,400
30,800
97,303
2018.06.25
32,100
1,150
30,950
32,250
30,750
214,781
2018.06.22
30,950
50
30,700
31,200
30,400
174,400
2018.06.21
31,000
350
30,600
31,300
30,600
224,561
2018.06.20
30,650
0
30,550
31,250
30,500
262,778
2018.06.19
30,650
500
31,100
31,600
30,600
207,202
2018.06.18
31,150
300
31,500
31,900
30,950
212,256
2018.06.15
31,600
700
32,300
32,450
31,250
300,878
2018.06.14
32,300
1,650
33,950
34,000
32,300
1,282,418
2018.06.12
33,950
250
34,200
34,350
33,450
209,318
2018.06.11
34,200
200
34,000
34,500
33,900
171,080
2018.06.08
34,000
300
34,700
34,700
33,650
167,879
2018.06.07
34,300
300
34,700
34,750
34,050
207,645
2018.06.05
34,600
800
33,800
34,650
33,250
165,321
2018.06.04
33,800
150
34,050
34,300
33,550
188,594
2018.06.01
33,950
50
33,800
34,200
33,250
194,637
2018.05.31
33,900
950
33,400
33,950
33,150
303,359
2018.05.30
32,950
1,250
34,000
34,150
32,900
234,742
2018.05.29
34,200
400
34,650
34,650
33,550
195,034
2018.05.28
34,600
500
33,950
34,650
33,700
238,427
2018.05.25
34,100
900
33,200
34,550
32,850
735,721
2018.05.24
33,200
700
32,450
33,400
32,300
165,843
2018.05.23
32,500
500
33,000
33,100
32,400
155,873
2018.05.21
33,000
200
33,300
33,650
33,000
154,930
2018.05.18
33,200
900
32,400
33,200
32,100
184,823
2018.05.17
32,300
200
32,500
32,650
32,300
84,258
2018.05.16
32,500
200
32,300
32,600
32,000
119,940
2018.05.14
32,400
150
32,600
33,100
31,950
373,271
2018.05.11
32,550
500
32,150
32,800
31,850
242,679
2018.05.10
32,050
0
32,100
32,500
31,400
293,561
2018.05.09
32,050
250
31,750
32,450
31,600
144,941
2018.05.08
31,800
150
32,300
32,700
31,800
125,081
2018.05.04
31,950
300
32,250
32,700
31,850
115,514
2018.05.03
32,250
350
32,500
32,750
32,000
122,570
2018.05.02
32,600
0
33,200
33,200
32,150
211,087
2018.04.26
31,650
350
31,400
32,200
31,200
96,607
2018.04.25
31,300
400
31,500
31,600
31,050
153,239
2018.04.24
31,700
500
32,100
32,500
31,650
76,492
2018.04.23
32,200
100
32,500
32,600
31,700
127,913
2018.04.20
32,300
250
32,600
32,650
32,050
115,697
2018.04.19
32,050
750
31,550
32,450
31,550
292,119
2018.04.18
31,300
100
31,400
31,900
31,200
145,550
2018.04.17
31,200
200
31,550
31,750
31,050
108,728
2018.04.16
31,400
150
31,100
31,600
31,100
70,698
2018.04.13
31,250
0
31,550
31,650
31,100
89,689
2018.04.12
31,250
200
31,350
31,950
31,200
96,849
2018.04.11
31,050
1,150
31,600
31,700
31,050
195,405
2018.04.10
32,200
1,150
31,050
32,200
30,600
210,474
2018.04.09
31,050
200
31,100
31,150
30,500
156,180
2018.04.06
31,250
600
30,650
31,600
30,350
167,012
2018.04.05
30,650
50
30,450
30,950
30,150
123,884
2018.04.04
30,700
100
30,800
30,850
30,500
86,688
2018.04.03
30,800
200
30,900
31,050
30,250
150,911
2018.04.02
31,000
400
31,450
31,550
30,850
174,684
2018.03.30
31,550
0
31,900
31,950
31,400
27,526
2018.03.29
31,550
100
31,400
31,650
31,150
76,445
2018.03.28
31,650
350
31,750
32,250
31,400
92,299
2018.03.27
32,000
450
31,850
32,750
31,700
258,897
2018.03.26
31,550
50
31,000
31,700
30,750
138,609
2018.03.23
31,600
700
31,600
32,100
31,300
128,062
2018.03.22
32,300
150
32,150
32,350
32,000
125,002
2018.03.21
32,150
700
32,900
32,900
32,050
198,265
2018.03.20
32,850
250
32,450
32,850
31,950
216,273
2018.03.19
33,100
50
33,050
33,150
32,800
44,484
2018.03.16
33,050
700
32,500
33,100
32,450
129,884
2018.03.15
32,350
400
32,800
32,950
32,200
99,060
2018.03.14
32,750
500
32,250
32,900
32,200
150,678
2018.03.13
32,250
350
32,450
32,450
31,950
204,911
2018.03.12
31,900
150
31,650
32,300
31,650
310,557
2018.03.09
31,750
200
31,950
32,250
31,650
229,162
2018.03.08
31,950
350
31,900
32,300
31,400
137,604
2018.03.07
32,600
450
32,200
32,600
32,200
1,064
2018.03.06
32,150
200
32,200
32,750
31,950
176,645
2018.03.05
31,950
1,250
33,200
33,250
31,850
425,908
2018.03.02
33,400
600
33,900
33,900
33,400
5,869
2018.02.28
34,000
500
34,350
34,400
33,850
190,486
2018.02.27
34,500
300
34,450
34,700
34,300
94,885
2018.02.26
34,200
450
34,650
34,800
34,000
243,297
2018.02.23
34,650
350
34,900
35,200
34,600
105,641
2018.02.22
35,000
500
35,300
35,300
34,800
103,184
2018.02.21
35,500
150
35,700
35,700
35,000
92,634
2018.02.20
35,350
200
35,200
35,400
35,150
88,563
2018.02.19
35,150
150
35,450
35,850
35,150
103,645
2018.02.14
35,300
600
34,900
35,400
34,850
84,532
2018.02.13
34,700
1,400
36,900
37,300
34,700
365,875
2018.02.12
36,100
550
36,950
37,400
35,850
179,137
2018.02.09
36,650
350
35,600
36,750
35,500
165,402
2018.02.08
36,300
1,700
34,900
36,700
34,900
315,107
2018.02.07
34,600
200
35,500
36,350
34,550
201,288
2018.02.06
34,800
900
34,450
35,300
34,450
183,806
2018.02.05
35,700
350
35,650
36,200
35,200
136,017
2018.02.02
36,050
300
36,400
36,650
35,850
118,018
2018.02.01
36,350
650
37,250
37,300
36,250
171,783
2018.01.31
37,000
50
37,100
37,700
36,650
246,334
2018.01.30
36,950
50
36,900
37,500
36,350
235,176
2018.01.29
36,900
100
37,000
37,500
36,050
254,429
2018.01.26
36,800
1,050
35,850
36,950
35,650
309,693
2018.01.25
35,750
700
35,150
35,950
35,150
188,061
2018.01.24
35,050
600
35,600
35,700
35,050
237,287
2018.01.23
35,650
200
35,900
35,900
35,150
136,930
2018.01.22
35,450
200
35,700
35,800
35,150
128,160
2018.01.19
35,650
150
35,950
35,950
35,600
137,613
2018.01.18
35,800
600
35,350
35,800
35,200
152,905
2018.01.17
35,200
900
36,200
36,200
34,900
226,046
2018.01.16
36,100
50
36,250
36,500
35,950
180,408
2018.01.15
36,050
300
36,750
36,950
36,050
243,342
2018.01.12
36,350
600
35,950
36,750
35,800
356,925
2018.01.11
35,750
400
35,700
35,800
35,450
210,713
2018.01.10
35,350
850
34,900
35,750
34,500
263,060
2018.01.09
34,500
700
35,000
35,200
34,500
313,311
2018.01.08
35,200
550
35,800
35,800
34,900
329,613
2018.01.05
35,750
250
35,650
35,900
35,600
304,347
2018.01.04
35,500
750
36,450
36,450
34,000
218,758
2018.01.03
36,250
150
36,100
36,500
35,650
250,806
2018.01.02
36,100
300
35,950
36,400
35,650
280,092
2017.12.28
35,800
400
35,450
35,850
34,900
151,856
2017.12.27
35,400
100
35,050
35,650
34,150
152,557
2017.12.26
35,500
400
35,200
35,800
35,200
99,724
2017.12.22
35,100
450
35,850
35,850
35,100
100,037
2017.12.21
35,550
650
35,850
36,000
35,050
262,749
2017.12.20
34,900
800
34,150
35,150
34,150
186,874
2017.12.19
34,100
300
34,450
34,550
34,050
172,659
2017.12.18
34,400
300
34,350
34,800
34,300
200,022
2017.12.15
34,100
150
34,300
34,550
34,100
219,790
2017.12.14
34,250
350
34,550
34,850
34,250
259,723
2017.12.13
34,600
150
34,700
35,100
34,600
131,859
2017.12.12
34,750
600
34,150
34,950
34,150
127,253
2017.12.11
34,150
0
34,650
34,750
34,100
187,830
2017.12.08
34,150
550
35,000
35,300
34,100
233,075
2017.12.07
34,700
1,100
34,200
35,550
33,950
663,185
2017.12.06
35,800
1,050
37,250
37,250
35,800
142,676
2017.12.05
36,850
1,700
36,300
37,600
35,950
621,703
2017.12.04
35,150
600
35,250
35,300
34,650
194,290
2017.12.01
34,550
1,000
35,550
35,650
34,500
217,928
2017.11.30
35,100
50
35,050
35,250
34,800
16,669
2017.11.29
35,150
650
34,600
35,200
34,000
241,093
2017.11.28
34,500
350
34,400
34,600
33,950
93,691
2017.11.27
34,150
250
34,400
34,400
33,800
100,055
2017.11.24
34,400
650
33,800
34,400
33,500
118,948
2017.11.23
33,750
150
33,800
33,950
33,550
77,659
2017.11.22
33,600
350
33,900
33,900
33,350
78,930
2017.11.21
33,950
0
34,000
34,100
33,700
72,669
2017.11.20
33,950
500
33,650
34,300
33,600
75,038
2017.11.17
33,450
350
34,050
34,050
33,300
282,485
2017.11.16
33,800
50
33,800
34,000
33,100
273,182
2017.11.15
33,750
600
34,550
34,550
33,750
197,474
2017.11.13
35,300
550
35,850
35,950
35,250
108,406
2017.11.10
35,850
300
36,000
36,150
35,500
124,957
2017.11.07
36,050
100
36,000
36,750
35,550
106,027
2017.11.06
35,950
500
36,550
36,700
35,950
79,128
2017.11.03
36,450
450
36,000
36,500
35,450
124,246
2017.11.02
36,000
800
35,500
36,100
35,250
168,297
2017.11.01
35,200
1,050
36,200
36,300
35,200
264,680
2017.10.31
36,250
650
36,800
36,850
36,100
183,714
2017.10.26
37,150
250
36,850
37,150
36,600
88,220
2017.10.25
36,900
600
37,700
38,100
36,550
269,711
2017.10.24
37,500
150
37,600
37,750
37,000
156,705
2017.10.23
37,650
550
38,500
38,500
37,600
87,518
2017.10.20
38,200
1,050
37,100
38,200
36,600
122,259
2017.10.19
37,150
150
37,500
37,750
36,700
105,733
2017.10.16
38,200
1,200
37,050
38,200
36,950
177,609
2017.10.13
37,000
400
37,450
37,800
36,900
186,357
2017.10.12
37,400
1,000
36,900
37,400
36,600
172,973
2017.10.11
36,400
0
36,750
37,000
36,350
150,257
2017.10.10
36,400
150
37,050
37,350
36,350
330,733
2017.09.29
36,550
50
36,800
36,800
36,550
72,936
2017.09.26
37,150
350
36,600
37,150
36,350
149,435
2017.09.25
36,800
100
37,100
37,400
36,450
120,417
2017.09.22
36,900
400
37,400
37,400
36,750
135,936
2017.09.21
37,300
200
37,800
37,850
36,850
131,730
2017.09.20
37,500
450
37,050
37,800
37,050
150,884
2017.09.19
37,050
0
37,400
37,450
36,900
77,444
2017.09.18
37,050
150
37,100
37,350
36,900
124,958
2017.09.14
36,550
650
36,100
37,000
36,100
171,789
2017.09.12
37,200
1,200
36,400
37,250
36,100
127,419
2017.09.11
36,000
550
36,800
37,000
36,000
77,646
2017.09.08
36,550
50
36,500
36,750
35,850
126,055
2017.09.07
36,500
100
36,900
37,250
36,500
107,333
2017.09.06
36,600
650
37,300
37,300
36,550
71,822
2017.09.05
37,250
50
37,250
37,450
36,950
78,193
2017.09.04
37,200
200
36,750
37,700
36,650
97,348
2017.09.01
37,400
750
37,800
38,200
37,150
162,248
2017.08.29
35,950
200
35,500
36,000
35,150
152,941
2017.08.28
35,750
300
35,700
35,950
35,400
128,942
2017.08.25
35,450
150
35,600
36,000
35,200
118,170
2017.08.24
35,600
1,550
36,800
36,800
34,900
408,638
2017.08.23
37,150
200
37,250
37,350
36,850
95,252
2017.08.18
36,300
800
37,100
37,100
36,200
132,324
2017.08.17
37,100
250
37,450
37,450
36,850
127,710
2017.08.16
37,350
300
37,350
37,400
36,550
217,929
2017.08.11
37,300
600
37,400
37,750
37,000
282,100
2017.08.10
37,900
0
37,800
38,250
37,450
170,864
2017.08.09
37,900
0
37,900
38,300
37,450
316,920
2017.08.08
37,900
150
38,050
38,200
37,500
160,518
2017.08.07
38,050
1,300
36,950
38,200
36,950
522,114
2017.08.04
36,750
350
36,400
36,950
36,350
313,427
2017.08.03
36,400
800
35,600
36,550
35,600
504,956
2017.07.31
35,400
850
34,300
35,400
34,300
209,793
2017.07.28
34,550
0
34,650
34,700
34,200
96,015
2017.07.27
34,550
500
35,050
35,300
34,350
186,528
2017.07.26
35,050
600
34,700
35,050
34,450
336,832
2017.07.25
34,450
100
34,800
34,800
34,150
119,221
2017.07.24
34,550
50
34,500
34,600
34,150
108,607
2017.07.19
34,650
100
34,700
34,750
34,100
217,121
2017.07.18
34,750
100
34,900
35,100
34,500
223,345
2017.07.17
34,850
500
35,450
35,500
34,800
143,100
2017.07.14
35,350
50
35,450
35,450
34,750
98,428
2017.07.13
35,300
50
35,700
35,700
35,000
136,881
2017.07.12
35,350
550
36,000
36,200
35,050
129,434
2017.07.07
34,750
550
35,150
35,300
34,650
270,124
2017.07.06
35,300
100
35,600
35,750
35,100
157,439
2017.07.05
35,400
500
36,100
36,250
35,300
128,039
2017.07.04
35,900
200
36,250
36,400
35,650
185,709
2017.07.03
36,100
500
35,550
36,350
35,550
131,974
2017.06.30
35,600
100
35,400
35,700
35,400
100,838
2017.06.29
35,700
300
35,400
35,900
35,350
152,621
2017.06.27
35,750
550
35,400
35,750
35,100
150,930
2017.06.26
35,200
0
35,450
35,650
35,050
196,264
2017.06.23
35,200
550
35,650
35,650
34,900
196,327
2017.06.22
35,750
1,100
34,400
35,750
34,400
314,187
2017.06.21
34,600
400
34,750
35,000
34,550
37,921
2017.06.20
35,000
350
35,000
35,450
34,800
313,724
2017.06.16
35,750
550
36,350
36,450
35,700
206,385
2017.06.15
36,300
950
36,950
37,100
36,300
213,544
2017.06.14
37,250
950
36,600
37,250
36,150
415,862
2017.06.13
36,300
200
36,200
36,500
36,100
322,438
2017.06.12
36,100
150
35,950
36,250
35,850
237,367
2017.06.07
36,650
100
36,550
36,700
36,050
264,890
2017.06.05
36,550
400
36,300
36,700
36,300
262,011
2017.06.02
36,150
500
36,650
36,700
35,950
609,653
2017.06.01
36,650
650
37,000
37,000
36,200
867,923
2017.05.31
37,300
450
37,100
37,350
36,300
3,670,836
2017.05.30
36,850
300
37,000
37,250
36,650
344,652
2017.05.29
37,150
250
37,800
37,850
36,550
442,264
2017.05.26
37,400
200
37,750
37,900
37,350
341,218
2017.05.23
37,200
700
36,450
37,700
36,450
471,035
2017.05.22
36,500
350
37,100
37,150
36,400
302,307
2017.05.19
36,850
50
37,250
37,300
36,700
269,194
2017.05.18
36,900
1,900
37,650
37,700
36,500
888,778
2017.05.17
38,800
350
39,000
39,050
38,150
289,515
2017.05.16
38,700
0
39,000
39,900
38,650
289,535
2017.05.11
38,600
400
39,000
39,000
38,300
247,395
2017.05.10
39,000
800
38,200
39,050
38,200
298,092
2017.05.08
38,200
100
38,300
38,500
38,000
172,748
2017.05.04
38,300
500
38,500
38,750
38,050
260,879
2017.05.02
38,800
350
38,800
38,800
37,550
293,471
2017.04.28
39,150
350
39,000
39,350
38,800
252,081
2017.04.26
39,650
1,000
39,250
40,500
39,250
260,753
2017.04.25
38,650
1,150
37,850
38,650
37,850
601,918
2017.04.24
37,500
50
37,600
37,750
37,200
163,148
2017.04.21
37,450
450
37,050
37,550
37,000
272,036
2017.04.20
37,000
850
36,100
37,000
36,100
248,019
2017.04.19
36,150
800
36,650
36,900
36,000
344,087
2017.04.18
36,950
600
36,550
36,950
36,400
151,605
2017.04.17
36,350
50
36,300
36,650
36,050
261,991
2017.04.13
37,450
100
37,150
37,500
37,150
157,570
2017.04.12
37,350
350
37,700
37,700
37,250
117,490
2017.04.11
37,700
850
36,850
37,800
36,850
260,717
2017.04.10
36,850
600
37,300
37,550
36,550
197,999
2017.04.07
37,450
200
37,300
37,550
36,950
180,635
2017.04.04
35,800
550
36,350
36,600
35,800
227,658
2017.04.03
36,350
350
36,650
36,650
36,000
150,663
2017.03.31
36,700
400
36,950
37,100
36,500
136,277
2017.03.30
37,100
250
37,200
37,200
36,550
206,071
2017.03.28
36,350
150
36,300
36,750
36,050
384,323
2017.03.27
36,200
1,450
37,750
37,750
36,000
582,538
2017.03.24
38,000
50
38,100
38,150
38,000
6,264
2017.03.23
38,050
50
37,800
38,450
37,750
304,847
2017.03.22
38,000
600
37,950
38,300
37,350
490,986
2017.03.21
38,600
1,250
39,650
39,850
38,550
496,346
2017.03.20
39,850
350
40,400
40,800
39,550
408,637
2017.03.17
40,200
1,600
38,250
40,250
38,150
727,689
2017.03.16
38,600
1,100
37,800
38,700
37,800
606,224
2017.03.15
37,500
350
36,950
37,550
36,850
277,932
2017.03.14
37,150
250
36,800
37,150
36,500
229,384
2017.03.13
36,900
250
36,650
36,950
36,400
172,196
2017.03.10
36,650
400
36,250
36,800
36,050
207,066
2017.03.09
36,250
250
36,500
36,800
36,100
168,990
2017.03.08
36,500
400
36,900
37,000
36,400
244,072
2017.03.07
36,900
850
36,100
37,200
35,900
407,910
2017.03.06
36,050
100
35,850
36,300
35,600
121,362
2017.03.03
35,950
350
36,200
36,200
35,600
151,382
2017.03.02
36,300
600
37,800
37,800
36,250
582,328
2017.02.28
36,900
1,000
35,650
36,950
35,500
504,797
2017.02.27
35,900
600
35,400
35,950
35,200
272,420
2017.02.24
35,300
350
35,500
35,500
35,050
366,719
2017.02.23
35,650
200
35,900
36,150
35,400
277,064
2017.02.22
35,850
600
35,400
36,150
35,250
320,506
2017.02.21
35,250
50
35,100
35,450
35,100
302,509
2017.02.20
35,200
450
35,650
35,650
35,100
255,268
2017.02.17
35,650
250
35,500
35,900
35,200
241,569
2017.02.16
35,400
1,450
35,850
36,000
34,650
1,488,572
2017.02.15
36,850
950
36,150
37,150
35,900
579,541
2017.02.14
35,900
400
35,700
36,250
35,250
385,089
2017.02.13
35,500
600
36,350
36,400
35,400
381,065
2017.02.10
36,100
250
36,200
36,700
35,700
449,102
2017.02.09
35,850
1,650
37,250
37,450
35,450
612,266
2017.02.08
37,500
400
37,500
37,800
37,100
324,643
2017.02.07
37,900
250
37,800
38,300
37,100
279,004
2017.02.06
37,650
400
37,500
38,000
37,150
361,003
2017.02.03
37,250
1,050
36,400
37,600
36,150
378,739
2017.02.02
36,200
550
36,600
38,200
36,100
557,570
2017.02.01
37,050
50
36,850
37,050
36,850
6,038
2017.01.31
37,000
450
37,450
37,650
36,800
284,083
2017.01.26
37,450
2,750
35,100
37,850
35,050
1,118,465
2017.01.25
34,700
300
34,650
35,150
34,400
329,206
2017.01.24
34,400
250
34,650
34,850
34,100
239,503
2017.01.23
34,650
1,000
35,750
35,750
34,450
374,473
2017.01.20
35,650
750
35,050
35,750
34,900
297,061
2017.01.19
34,900
350
35,250
35,400
34,800
300,763
2017.01.18
35,250
850
36,000
36,050
35,250
337,467
2017.01.17
36,100
450
36,550
36,700
35,900
264,498
2017.01.13
36,200
150
36,250
36,300
36,000
225,254
2017.01.12
36,050
850
37,150
37,150
36,000
438,154
2017.01.11
36,900
100
37,200
38,000
36,800
424,526
2017.01.10
37,000
150
36,750
37,100
36,250
499,484
2017.01.09
36,850
400
36,700
37,000
36,600
344,618
2017.01.06
36,450
450
36,000
36,950
36,000
448,632
2017.01.05
36,000
400
35,850
36,150
35,650
313,460
2017.01.04
35,600
650
35,300
36,000
35,050
326,373
2017.01.03
34,950
450
35,300
35,950
34,950
288,880
2017.01.02
35,800
50
35,600
35,800
35,600
2,234
2016.12.29
35,850
250
35,500
35,950
35,300
142,644
2016.12.28
35,600
550
34,850
35,650
34,700
233,789
2016.12.27
35,050
50
34,700
35,050
34,500
255,800
2016.12.26
35,000
300
35,100
35,550
34,800
220,223
2016.12.23
35,300
300
34,900
35,450
34,900
227,014
2016.12.22
35,000
950
34,200
35,200
34,150
516,821
2016.12.21
34,050
750
35,200
35,550
33,900
531,834
2016.12.20
34,800
200
35,050
35,750
34,650
412,147
2016.12.19
35,000
900
35,950
35,950
34,900
327,407
2016.12.16
35,900
350
35,800
36,300
35,400
318,526
2016.12.15
35,550
0
35,850
36,250
35,450
291,616
2016.12.14
35,550
450
36,350
36,400
35,450
323,270
2016.12.13
36,000
1,050
36,850
37,000
35,950
427,765
2016.12.12
37,050
650
36,600
37,150
36,050
676,966
2016.12.09
36,400
800
35,700
36,500
35,450
758,093
2016.12.08
35,600
800
35,000
35,700
34,800
670,525
2016.12.07
34,800
100
34,800
35,350
34,300
454,809
2016.12.06
34,900
100
34,900
35,400
34,350
441,296
2016.12.05
34,800
1,400
33,500
35,100
33,400
824,740
2016.12.02
33,400
700
34,200
34,250
32,650
913,963
2016.12.01
34,100
650
33,850
34,800
33,350
727,700
2016.11.30
33,450
1,400
34,850
35,100
33,450
993,371
2016.11.29
34,850
150
34,550
35,150
34,550
660,540
2016.11.28
35,000
100
35,000
35,200
34,400
772,286
2016.11.25
34,900
500
35,700
36,050
34,600
1,289,120
2016.11.24
35,400
50
35,600
36,350
35,350
1,351,730
2016.11.23
35,350
1,550
36,250
36,450
35,300
1,987,998
2016.11.21
34,500
1,400
35,800
36,400
34,400
4,091,777
2016.11.18
35,900
100
36,000
38,950
33,900
19,954,686