종목시세
종목명/종목코드  
두산밥캣 (241560) 2021-03-05 오후 3:30:47 기준(창출) 새로고침
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