シマノ(7309)の過去の記録｜始値、安値（安値時間）高値（高値時間）、終値、出来高、約定回数など

株
日付 始値 安値 安値時間 高値 高値時間 終値 出来高 約定回数 取引数量/回あたり
2020/8/7 23230 23060 1243 23440 910 23300 217000 1073 202.24
2020/8/6 23570 23260 1245 23620 1023 23500 252800 1298 194.76
2020/8/5 23190 23100 957 23570 1500 23570 236300 1065 221.88
2020/8/4 23300 23170 900 23670 1015 23380 383800 1777 215.98
2020/8/3 23370 22670 954 23400 900 22940 269800 1263 213.62
2020/7/31 23240 22810 943 23240 900 23000 583200 2144 272.01
2020/7/30 22730 22260 900 23330 936 23030 644400 2662 242.07
2020/7/28 21630 21430 1459 21780 1005 21530 239100 1066 224.3
2020/7/27 21110 21100 900 21800 1459 21720 345900 1641 210.79
2020/7/22 21510 21300 938 21560 900 21460 257000 1019 252.21
2020/7/21 21590 21340 1035 21670 902 21550 246000 1109 221.82
2020/7/20 21320 21170 933 21570 1255 21430 204800 1004 203.98
2020/7/17 21330 21200 933 21440 1113 21290 111000 578 192.04
2020/7/16 21190 21030 1025 21350 1305 21260 330900 1710 193.51
2020/7/15 21630 21270 934 21630 900 21420 261000 1015 257.14
2020/7/14 21010 20980 900 21420 1453 21400 340400 1568 217.09
2020/7/13 21120 20900 913 21130 1123 21090 238400 1091 218.52
2020/7/10 21080 20900 1425 21210 901 20980 316300 1340 236.04
2020/7/9 21340 21210 908 21520 900 21400 271000 1366 198.39
2020/7/8 21850 21520 1500 21870 901 21520 233100 1026 227.19
2020/7/7 21980 21620 1119 21990 900 21910 315400 1586 198.87
2020/7/6 22080 21480 1300 22200 900 21770 284700 1536 185.35
2020/7/2 21070 21070 900 21680 1316 21640 459100 2225 206.34
2020/7/1 20860 20500 916 20950 1242 20880 183300 927 197.73
2020/6/30 20880 20640 1058 20910 900 20750 184500 780 236.54
2020/6/29 20610 20470 1232 20770 958 20610 141300 731 193.3
2020/6/26 20640 20420 1126 20640 900 20640 192800 944 204.24
2020/6/25 20400 20300 1124 20630 1005 20520 394300 2087 188.93
2020/6/24 20630 20340 1450 20680 900 20480 375200 1777 211.14
2020/6/23 20800 20560 1051 20910 1230 20720 300300 1419 211.63
2020/6/19 21180 20790 1459 21250 900 20820 297200 1029 288.82
2020/6/18 21160 21100 900 21470 939 21130 226900 1042 217.75
2020/6/17 20810 20800 900 21260 1129 21150 348600 1627 214.26
2020/6/12 20150 20090 901 20570 933 20340 319100 1328 240.29
2020/6/11 19800 19690 901 20390 1130 20340 463100 1921 241.07
2020/6/10 19690 19570 1045 19840 901 19730 252900 1065 237.46
2020/6/9 19700 19690 900 19850 1100 19830 219500 975 225.13
2020/6/8 20000 19720 900 20050 900 19870 254400 1020 249.41
2020/6/5 20130 19890 1445 20280 901 19920 221400 1042 212.48
2020/6/4 19810 19810 900 20140 1031 20140 262900 1139 230.82
2020/6/3 20180 19870 1233 20200 925 20060 271600 1302 208.6
2020/6/2 20100 19930 1448 20140 900 19990 180100 901 199.89
2020/6/1 19450 19370 900 20010 1458 19950 174900 906 193.05
2020/5/27 19260 19220 903 19680 1304 19560 473000 2031 232.89
2020/5/26 20220 19550 1310 20270 900 19740 532500 2416 220.41
2020/5/25 20410 19950 1406 20600 911 20130 301900 1506 200.46
2020/5/22 20190 20100 1230 20520 943 20410 445200 1958 227.37
2020/5/21 20480 19960 959 20480 900 20180 298800 1480 201.89
2020/5/20 20220 19950 902 20420 1312 20240 427700 1881 227.38
2020/5/19 19500 19410 906 20460 1500 20460 938300 3913 239.79
2020/5/18 18810 18760 900 19300 915 19000 477900 2190 218.22
2020/5/15 18490 18490 900 18980 1416 18880 284800 1306 218.07
2020/5/14 18430 18310 1309 18640 957 18380 277600 1352 205.33
2020/5/13 17900 17790 900 18600 1459 18520 402300 1640 245.3
2020/5/12 18000 17680 1328 18170 1009 17850 409700 1806 226.85
2020/5/8 16890 16750 1318 17270 955 17150 423400 1815 233.28
2020/5/7 15680 15630 904 16150 1500 16150 351500 1605 219
2020/5/1 15720 15460 1445 16000 912 15540 213800 1061 201.51
2020/4/30 16470 15720 908 16500 901 15840 465800 1864 249.89
2020/4/28 16030 15820 902 16340 1401 16070 246700 1218 202.55
2020/4/27 15890 15780 1045 16110 1454 16020 140100 689 203.34
2020/4/24 15820 15710 922 16240 1236 16090 257000 1245 206.43
2020/4/23 15510 15480 900 15910 1500 15910 176600 829 213.03
2020/4/22 15780 15400 1355 15810 900 15550 253100 1132 223.59
2020/4/21 16000 15840 1355 16280 1018 15950 236000 1093 215.92
2020/4/20 16100 16100 900 16410 910 16120 119900 540 222.04
2020/4/17 16220 15960 911 16320 939 16300 216100 1054 205.03
2020/4/16 16060 15530 1451 16150 900 15620 270000 1252 215.65
2020/4/15 15890 15710 900 16330 1356 16290 207400 892 232.51
2020/4/14 15440 15340 930 15970 1500 15970 169000 766 220.63
2020/4/13 15400 15240 900 15560 1059 15340 92900 558 166.49
2020/4/10 15400 14940 1023 15530 1450 15460 150700 827 182.22
2020/4/9 15350 14980 1350 15450 902 15270 135000 716 188.55
2020/4/8 15500 15210 949 15540 900 15520 287100 1303 220.34
2020/4/7 15360 14950 903 15490 1459 15460 328500 1504 218.42
2020/4/6 14820 14560 910 15460 1453 15430 296100 1444 205.06
2020/4/3 14640 14460 1337 14970 903 14650 273700 1359 201.4
2020/4/2 15080 14860 900 15340 909 15040 217700 996 218.57
2020/4/1 15400 14890 1450 15570 901 15020 207500 867 239.33
2020/3/31 15940 15380 1459 16000 900 15440 225600 957 235.74
2020/3/30 15740 15280 1009 16100 1459 16040 291800 1358 214.87
2020/3/26 14740 14250 905 15300 1500 15300 448500 2007 223.47
2020/3/25 14580 14110 1303 14800 901 14670 345200 1642 210.23
2020/3/24 15340 14080 1254 15390 901 14280 336400 1688 199.29
2020/3/23 14960 14610 1035 15200 1459 15180 430200 2024 212.55
2020/3/19 14710 14540 1455 15460 1115 14610 504700 2183 231.2
2020/3/18 14430 14290 950 14980 1247 14430 356100 1705 208.86
2020/3/16 13940 13230 1459 14160 900 13240 495400 2543 194.81
2020/3/13 14290 13870 1020 14550 1423 14240 571500 2268 251.98
2020/3/12 14860 14470 1330 15040 905 14890 652900 2751 237.33
2020/3/11 15630 14830 1459 15940 1035 14860 596600 2531 235.72
2020/3/10 15140 14960 931 16140 1420 15910 697700 3131 222.84
2020/3/9 14560 14550 903 14890 1500 14890 276000 1263 218.53
2020/3/6 14890 14810 1306 15120 936 14930 219400 828 264.98
2020/3/5 15100 15030 1301 15200 1102 15100 290900 1079 269.6
2020/3/4 14690 14550 904 14910 1245 14800 205700 910 226.04
2020/3/2 14950 14880 1021 15250 1244 15070 316200 1281 246.84
2020/2/28 15100 14990 1409 15220 1001 15120 431800 1484 290.97
2020/2/27 15420 15170 1102 15490 900 15260 278600 1079 258.2
2020/2/26 15190 15150 931 15530 1257 15400 306800 1358 225.92
2020/2/25 15150 15050 949 15320 1105 15150 359100 1471 244.12
2020/2/21 15610 15500 908 15670 1002 15550 207900 951 218.61
2020/2/20 15500 15390 1038 15610 1407 15550 198100 941 210.52
2020/2/19 15500 15410 1031 15540 1416 15450 152500 656 232.47
2020/2/18 15770 15450 1459 15790 900 15470 150500 561 268.27
2020/2/17 15940 15670 913 15950 900 15810 138800 613 226.43
2020/2/14 16500 15760 1352 16680 903 15960 367900 1496 245.92
2020/2/13 16700 16180 1113 16830 906 16580 359600 1707 210.66
2020/2/12 18100 17700 1436 18170 900 17730 214800 828 259.42
2020/2/10 17850 17820 906 17990 925 17860 114200 503 227.04
2020/2/7 17950 17910 905 18080 1006 18000 186600 844 221.09
2020/2/6 17700 17670 904 18040 1350 17940 240000 779 308.09
2020/2/5 17200 17200 900 17400 900 17300 113700 392 290.05
2020/2/4 16890 16850 908 17130 1459 17100 152600 655 232.98
2020/2/3 16670 16640 901 16880 1315 16800 122500 473 258.99
2020/1/31 16910 16850 1459 17040 1332 16860 180500 568 317.78
2020/1/30 16770 16470 1301 16780 900 16630 156000 535 291.59
2020/1/29 16650 16560 1011 16720 1301 16670 101200 371 272.78
2020/1/28 16710 16570 1045 16810 1450 16750 172300 667 258.32
2020/1/27 17120 16880 1018 17130 900 16920 161600 650 248.62
2020/1/24 17360 17180 908 17380 900 17320 103000 390 264.1
2020/1/23 17310 17230 1459 17390 1103 17240 83800 338 247.93
2020/1/22 17490 17400 917 17550 1233 17450 116100 455 255.16
2020/1/21 17370 17340 1020 17450 1250 17420 58500 289 202.42
2020/1/20 17440 17440 900 17650 920 17480 79300 317 250.16
2020/1/17 17350 17240 905 17390 920 17350 100400 419 239.62
2020/1/16 17400 17200 1251 17500 901 17350 116400 532 218.8
2020/1/15 17560 17450 1430 17730 934 17540 143200 560 255.71
2020/1/14 17460 17250 947 17460 900 17390 114500 421 271.97
2020/1/10 17620 17420 1459 17740 935 17440 141900 515 275.53
2020/1/9 17670 17330 1013 17760 905 17530 179600 738 243.36
2020/1/8 17710 17570 1011 17870 902 17640 122800 500 245.6
2020/1/7 17650 17620 900 18080 1125 18030 152600 539 283.12
2020/1/6 17520 17500 1100 17760 901 17570 142900 512 279.1
2019/12/30 17770 17750 900 17890 1012 17770 83900 364 230.49
2019/12/27 17670 17590 901 17850 1332 17740 81800 351 233.05
2019/12/26 17740 17670 1042 17830 948 17830 86100 338 254.73
2019/12/25 17620 17620 900 17770 1040 17720 43500 190 228.95
2019/12/24 17650 17620 910 17770 1230 17670 59800 287 208.36
2019/12/23 17650 17630 1421 17790 900 17690 78200 320 244.38
2019/12/20 17700 17480 1353 17720 904 17560 139600 447 312.3
2019/12/19 17730 17660 900 17780 1016 17770 90100 319 282.45
2019/12/18 17700 17520 1230 17760 900 17590 126200 531 237.66
2019/12/17 17470 17380 1129 17620 1500 17620 143800 545 263.85
2019/12/16 17840 17570 1017 17840 900 17630 119700 565 211.86
2019/12/13 17860 17760 1110 17940 1500 17940 161500 526 307.03
2019/12/12 17770 17530 1056 17780 900 17570 77700 351 221.37
2019/12/11 17880 17630 1355 17880 900 17690 75300 263 286.31
2019/12/10 17920 17740 1500 17920 900 17740 82900 331 250.45
2019/12/9 17960 17810 1251 18050 900 17870 73800 265 278.49
2019/12/6 17820 17720 1129 17940 1459 17890 94100 378 248.94
2019/12/5 18000 17710 1458 18000 900 17750 103000 415 248.19
2019/12/4 17760 17730 900 18000 1500 18000 90700 414 219.08
2019/12/3 17750 17730 908 17940 1236 17840 102800 486 211.52
2019/12/2 17860 17820 906 18030 1004 17920 113500 498 227.91
2019/11/29 17990 17640 1409 17990 900 17700 119000 642 185.36
2019/11/28 18130 17880 933 18150 900 18010 107600 529 203.4
2019/11/27 17780 17720 900 18060 1500 18060 132300 570 232.11
2019/11/26 17920 17730 1231 18050 938 17830 155300 604 257.12
2019/11/25 17700 17650 1400 17790 907 17780 116500 526 221.48
2019/11/22 17460 17380 911 17670 1129 17640 104000 402 258.71
2019/11/21 17390 17270 1055 17590 1500 17590 183500 736 249.32
2019/11/20 17490 17300 1125 17530 1459 17520 142400 538 264.68
2019/11/19 17480 17240 1425 17700 916 17320 169000 938 180.17
2019/11/18 17290 17200 919 17400 1500 17400 113600 604 188.08
2019/11/15 17220 17200 918 17460 1459 17440 120700 543 222.28
2019/11/14 17560 17270 1320 17630 900 17310 136900 661 207.11
2019/11/13 17600 17460 1336 17680 909 17570 95200 381 249.87
2019/11/12 17630 17500 1043 17700 903 17670 188700 831 227.08
2019/11/11 17780 17620 1400 17930 908 17720 169000 755 223.84
2019/11/8 18060 17470 1051 18070 900 17780 237400 1130 210.09
2019/11/7 18230 17750 1446 18310 909 17810 194800 852 228.64
2019/11/6 18120 17900 1015 18180 1459 18150 266400 1148 232.06
2019/11/5 18170 17860 1442 18250 921 17900 285200 1089 261.89
2019/11/1 17910 17860 1129 18110 916 17900 211600 966 219.05
2019/10/31 17670 17650 900 18230 1320 18100 357100 1399 255.25
2019/10/30 17220 17220 907 17820 1431 17710 632400 2651 238.55
2019/10/29 15850 15810 901 16020 1500 16020 157400 637 247.1
2019/10/28 15960 15760 1010 15960 900 15780 86900 388 223.97
2019/10/25 15980 15840 1122 15990 942 15890 107800 466 231.33
2019/10/24 15820 15740 1024 15980 1405 15930 199200 811 245.62
2019/10/23 15820 15680 913 15840 950 15750 173900 691 251.66
2019/10/21 15630 15600 1037 15760 1500 15760 112700 432 260.88
2019/10/18 15730 15600 1343 15870 928 15620 140600 626 224.6
2019/10/17 15940 15740 1037 15940 900 15790 159800 704 226.99
2019/10/16 16070 15890 1317 16140 1000 15950 185200 739 250.61
2019/10/15 15850 15780 900 15990 1012 15900 167300 683 244.95
2019/10/11 15590 15420 1021 15700 1420 15620 105200 458 229.69
2019/10/10 15600 15370 941 15610 902 15530 127000 619 205.17
2019/10/9 15660 15610 902 15770 1421 15760 111500 507 219.92
2019/10/8 15830 15730 1045 15910 915 15740 126000 585 215.38
2019/10/7 15630 15520 1041 15730 1459 15700 75100 341 220.23
2019/10/4 15610 15350 950 15690 1414 15650 155800 769 202.6
2019/10/3 15950 15660 1057 15990 909 15770 150300 681 220.7
2019/10/2 16180 16140 900 16430 1231 16350 176800 836 211.48
2019/10/1 16310 15930 1438 16310 904 15960 124800 609 204.93
2019/9/30 16180 16110 906 16330 1052 16280 144100 513 280.9
2019/9/27 16290 16010 1338 16330 901 16200 120600 516 233.72
2019/9/26 16500 16130 1459 16500 900 16160 202100 758 266.62
2019/9/25 16130 16130 900 16450 1254 16430 113400 490 231.43
2019/9/24 16120 16080 907 16450 1235 16340 132100 563 234.64
2019/9/20 16300 15730 1459 16300 900 16000 294100 756 389.02
2019/9/19 16110 16100 900 16300 1500 16300 179500 703 255.33
2019/9/18 16260 16080 1251 16270 900 16180 104300 574 181.71
2019/9/17 16350 16190 1432 16450 1045 16240 150800 615 245.2
2019/9/13 16460 16220 929 16470 1029 16420 254000 645 393.8
2019/9/12 16060 15990 900 16390 1445 16290 222400 827 268.92
2019/9/11 15680 15670 900 16020 1312 15950 186900 706 264.73
2019/9/10 15840 15670 1442 15880 1252 15730 132700 520 255.19
2019/9/9 15670 15570 923 15780 1446 15760 130500 454 287.44
2019/9/6 15390 15350 901 15560 1056 15490 154700 639 242.1
2019/9/5 15000 14940 900 15350 1130 15250 181700 827 219.71
2019/9/4 14970 14950 900 15100 940 14960 155000 593 261.38
2019/9/3 14960 14960 900 15110 930 15030 97400 417 233.57
2019/9/2 15300 15010 1458 15400 902 15030 98500 479 205.64
2019/8/30 15210 15170 900 15290 1459 15270 159900 519 308.09
2019/8/29 15010 14940 1045 15070 1435 15050 93300 417 223.74
2019/8/28 15010 14870 1121 15070 903 14930 139600 575 242.78
2019/8/27 15150 15040 1337 15210 920 15090 129500 534 242.51
2019/8/26 14840 14810 902 15180 957 15050 121400 507 239.45
2019/8/23 15160 15070 917 15260 1001 15180 129400 606 213.53
2019/8/22 15160 15030 908 15170 900 15170 119100 528 225.57
2019/8/21 15180 15040 1129 15220 900 15150 98900 453 218.32
2019/8/20 15110 15100 902 15300 1500 15300 99500 451 220.62
2019/8/19 15210 14990 1258 15210 900 15120 123800 596 207.72
2019/8/16 15060 14940 948 15100 900 14990 130900 605 216.36
2019/8/15 15000 15000 900 15190 1230 15130 110200 499 220.84
2019/8/14 15320 15070 1052 15400 924 15270 152400 678 224.78
2019/8/13 15530 15190 1459 15610 901 15200 176300 687 256.62
2019/8/9 15580 15530 1042 15680 1457 15650 155000 499 310.62
2019/8/8 15600 15500 1444 15710 1038 15530 118800 491 241.96
2019/8/7 15300 15170 920 15620 1439 15540 245600 1006 244.14
2019/8/6 15270 15180 900 15360 947 15300 190200 654 290.83
2019/8/5 15640 15210 1230 15730 904 15580 215200 857 251.11
2019/8/2 15390 15280 1000 15640 1500 15640 246000 881 279.23
2019/8/1 15550 15520 904 15790 1024 15620 275400 1263 218.05
2019/7/31 15090 15090 900 15530 1345 15430 353600 1490 237.32
2019/7/30 14630 14630 903 15370 1256 15160 937700 2529 370.78
2019/7/29 15350 15200 1103 15410 913 15330 250000 954 262.05
2019/7/26 15280 15270 900 15560 1308 15480 157700 686 229.88
2019/7/25 15420 15370 1034 15550 951 15410 161100 723 222.82
2019/7/24 15550 15250 1414 15560 900 15360 154800 614 252.12
2019/7/23 15260 15200 902 15440 1050 15420 98000 409 239.61
2019/7/22 15150 15140 912 15330 1130 15290 129000 552 233.7
2019/7/19 15010 15000 900 15320 1130 15290 267000 1204 221.76
2019/7/18 15320 15010 1459 15440 902 15050 221200 855 258.71
2019/7/17 15610 15450 1255 15730 927 15530 220000 978 224.95
2019/7/16 15800 15640 926 15810 903 15740 129000 580 222.41
2019/7/12 15890 15750 1052 15960 915 15930 128300 558 229.93
2019/7/11 15570 15530 900 15990 1413 15860 226800 898 252.56
2019/7/10 15650 15570 903 15920 1456 15860 216300 764 283.12
2019/7/9 16140 15930 1239 16140 900 16010 152800 615 248.46
2019/7/8 16390 16120 1454 16420 900 16150 175500 806 217.74
2019/7/5 16610 16460 1247 16610 900 16520 145400 530 274.34
2019/7/4 16470 16440 902 16710 1027 16700 103900 430 241.63
2019/7/3 16620 16270 1431 16650 921 16320 145300 609 238.59
2019/7/2 16500 16430 902 16640 1429 16620 157000 711 220.82
2019/7/1 16380 16120 955 16410 900 16380 149400 607 246.13
2019/6/28 16150 15980 1457 16210 1102 16030 158100 597 264.82
2019/6/27 16000 15930 919 16160 1500 16160 166400 654 254.43
2019/6/26 16170 16000 1336 16270 900 16040 120800 506 238.74
2019/6/25 16210 16210 900 16470 1047 16250 140700 585 240.51
2019/6/24 16330 16280 900 16500 1339 16430 87200 472 184.75
2019/6/21 16370 16300 900 16540 939 16380 201700 621 324.8
2019/6/20 16600 16520 903 16680 1016 16550 109100 506 215.61
2019/6/19 16370 16210 914 16540 1351 16470 190500 729 261.32
2019/6/18 16380 16120 1339 16550 900 16180 171500 732 234.29
2019/6/17 16540 16500 900 16630 1110 16530 107900 376 286.97
2019/6/14 16780 16590 1346 16780 900 16610 120800 388 311.34
2019/6/13 16660 16570 1113 16760 905 16670 135700 516 262.98
2019/6/12 17040 16760 1259 17040 900 16780 120200 450 267.11
2019/6/11 16890 16650 912 16890 900 16840 130400 556 234.53
2019/6/10 16890 16760 903 17090 1346 17000 100900 395 255.44
2019/6/7 16840 16660 1439 16860 900 16700 92100 479 192.28
2019/6/6 16970 16840 903 17080 1104 16910 162700 714 227.87
2019/6/5 16740 16640 947 16890 1406 16840 136700 546 250.37
2019/6/4 16740 16370 1130 16770 901 16570 116900 445 262.7
2019/6/3 16300 16300 900 16740 1428 16720 124600 564 220.92
2019/5/31 16680 16600 904 16890 1257 16640 170900 822 207.91
2019/5/30 16920 16620 1127 16920 900 16810 140600 698 201.43
2019/5/29 16720 16630 944 16860 1130 16760 153800 607 253.38
2019/5/28 17090 16830 1500 17130 957 16830 150000 423 354.61
2019/5/27 16920 16810 900 17000 1500 17000 109100 511 213.5
2019/5/24 16890 16820 924 17070 1459 17030 164700 770 213.9
2019/5/23 16780 16760 900 17000 935 16910 145400 577 251.99
2019/5/22 16780 16580 1230 16780 906 16730 163800 732 223.77
2019/5/21 16750 16660 1058 16970 909 16780 220200 1056 208.52
2019/5/20 16200 16200 900 16800 1459 16750 220800 996 221.69
2019/5/17 16260 16120 901 16400 1120 16270 130400 635 205.35
2019/5/16 16250 15990 1018 16330 900 16080 254300 1055 241.04
2019/5/15 15710 15610 900 16090 1500 16090 292300 1187 246.25
2019/5/14 15420 15400 915 15780 1331 15720 182200 793 229.76
2019/5/13 15600 15570 900 15830 936 15760 171000 763 224.12
2019/5/10 15580 15570 900 15790 1459 15750 271100 1231 220.23
2019/5/9 15700 15500 1117 15730 904 15570 262100 1221 214.66
2019/5/8 15870 15610 1429 16030 921 15700 273300 1054 259.3
2019/5/7 16130 15990 1322 16340 1234 16100 262200 1075 243.91
2019/4/26 16690 16160 1301 16710 900 16290 358900 1683 213.25
2019/4/25 16830 16460 945 16900 902 16760 499600 2175 229.7
2019/4/24 17150 16570 1104 17490 906 16830 728100 3330 218.65
2019/4/23 17990 17880 900 18400 1458 18350 243700 978 249.18
2019/4/22 17950 17870 905 18030 1430 18010 108000 573 188.48
2019/4/19 18230 18040 1438 18300 909 18070 94200 486 193.83
2019/4/18 18200 18050 1459 18250 900 18080 157500 711 221.52
2019/4/17 18530 18020 947 18530 900 18200 320200 1405 227.9
2019/4/16 18600 18480 957 18670 910 18560 193200 884 218.55
2019/4/15 18800 18460 1057 18840 904 18600 246400 909 271.07
2019/4/12 18000 17890 926 18260 1500 18260 284500 1161 245.05
2019/4/11 17670 17600 900 17800 1459 17780 248600 978 254.19
2019/4/10 17490 17460 17680 17540 138200 486 284.36
2019/4/9 17740 17610 17820 17740 137500 668 205.84
2019/4/8 17720 17680 17860 17790 84200 340 247.65
2019/4/5 17830 17740 17870 17780 123400 469 263.11
2019/4/4 17800 17680 17910 17760 92500 461 200.65
2019/4/3 18120 17780 18120 17840 179800 760 236.58
2019/4/2 18230 17800 18230 17840 164900 748 220.45
2019/4/1 18270 17880 18280 17960 288300 1271 226.83
2019/3/29 17790 17740 18030 18000 239200 890 268.76
2019/3/28 17790 17540 17980 17700 266500 1042 255.76
2019/3/27 17500 17440 17790 17780 317200 1386 228.86
2019/3/26 16930 16850 17410 17250 278500 1033 269.6
2019/3/25 17060 16650 17060 16740 191500 824 232.4
2019/3/22 17500 16900 17500 17300 172300 654 263.46
2019/3/20 16870 16770 17020 17000 146900 665 220.9
2019/3/19 17180 16920 17180 16970 100500 425 236.47
2019/3/18 17280 17160 17300 17180 188500 700 269.29
2019/3/15 17000 16980 17180 17100 293600 757 387.85
2019/3/14 17050 16930 17110 17060 203200 760 267.37
2019/3/13 16920 16740 17010 16850 169100 753 224.57
2019/3/12 16770 16760 17040 16950 182500 659 276.93
2019/3/11 16510 16510 16770 16700 108400 470 230.64
2019/3/8 16560 16550 16770 16580 160000 415 385.54
2019/3/7 16860 16630 17030 16700 175200 668 262.28
2019/3/6 16880 16740 16900 16900 184100 593 310.46
2019/3/5 16820 16790 17100 16990 154100 690 223.33
2019/3/4 16860 16720 16890 16820 124100 554 224.01
2019/3/1 16960 16670 16990 16790 198900 879 226.28
2019/2/28 17000 16880 17070 16910 184900 666 277.63
2019/2/27 17310 16990 17340 17030 230700 951 242.59
2019/2/26 17600 17240 17640 17290 166200 732 227.05
2019/2/25 17530 17420 17580 17570 127200 605 210.25
2019/2/22 17390 17380 17520 17440 224600 1105 203.26
2019/2/21 17480 17010 17500 17320 268700 1228 218.81
2019/2/20 16700 16640 17160 17150 266100 1076 247.3
2019/2/19 16880 16680 17020 16770 203500 874 232.84
2019/2/18 17010 16750 17090 16840 208700 1024 203.81
2019/2/15 17050 16760 17070 16960 268200 1211 221.47
2019/2/14 16850 16850 17200 17120 325900 1515 215.12
2019/2/13 16500 16110 16770 16700 421700 1868 225.75
2019/2/12 15400 15330 15630 15500 243200 1131 215.03
2019/2/8 15300 15200 15460 15280 107900 430 250.93
2019/2/7 15580 15370 15590 15490 131500 614 214.17
2019/2/6 15800 15680 15940 15690 159200 740 215.14
2019/2/5 15630 15590 15770 15680 106100 436 243.35
2019/2/4 15380 15340 15650 15520 108200 498 217.27
2019/2/1 15170 15110 15410 15350 165000 695 237.41
2019/1/31 15350 15180 15390 15220 139800 534 261.8
2019/1/30 15130 14980 15180 15100 252500 923 273.56
2019/1/29 15030 14920 15190 15150 183200 759 241.37
2019/1/28 15030 15000 15280 15150 196000 966 202.9
2019/1/25 14980 14940 15210 15160 271400 1275 212.86
2019/1/24 15090 14930 15130 15100 186200 826 225.42
2019/1/23 15360 15170 15410 15170 217400 940 231.28
2019/1/22 15400 15310 15500 15400 140600 668 210.48
2019/1/21 15420 15320 15540 15450 121200 581 208.61
2019/1/18 15300 15260 15480 15360 192200 893 215.23
2019/1/17 15390 15250 15420 15340 175900 794 221.54
2019/1/16 15310 15130 15470 15340 332000 1493 222.37
2019/1/15 15710 15510 15830 15590 161100 734 219.48
2019/1/11 15890 15740 15960 15760 116700 539 216.51
2019/1/10 15700 15580 15910 15880 151100 710 212.82
2019/1/9 15810 15800 16130 16030 147700 693 213.13
2019/1/8 15900 15740 16170 15740 163900 678 241.74
2019/1/7 15990 15850 16030 15860 198100 827 239.54
2019/1/4 15120 15110 15580 15530 260600 1037 251.3
2018/12/28 15510 15340 15620 15520 108100 506 213.64
2018/12/27 14870 14860 15650 15580 198700 867 229.18
2018/12/26 14600 14390 14840 14560 133100 691 192.62
2018/12/25 15250 14400 15330 14560 203800 1050 194.1
2018/12/21 15940 15250 16020 15340 345600 2838 121.78
2018/12/20 16220 15990 16560 16070 249100 1084 229.8
2018/12/19 16190 16070 16350 16230 214200 745 287.52
2018/12/18 16090 16000 16300 16180 326500 1297 251.73
2018/12/17 15990 15990 16280 16240 131300 575 228.35
2018/12/14 16300 16080 16390 16130 241300 607 397.53
2018/12/13 16250 16250 16430 16290 216600 851 254.52
2018/12/12 16040 16000 16280 16110 247900 1019 243.28
2018/12/11 16060 15960 16140 16000 176200 806 218.61
2018/12/10 15910 15900 16080 16000 128700 583 220.75
2018/12/7 16110 16080 16390 16220 178200 717 248.54
2018/12/6 16140 15960 16200 16000 173300 689 251.52
2018/12/5 16100 16030 16370 16240 143900 748 192.38
2018/12/4 16840 16430 16860 16430 200700 773 259.64
2018/12/3 16570 16510 16860 16810 166300 809 205.56
2018/11/30 16380 16300 16620 16580 407000 1263 322.25
2018/11/29 16500 16180 16500 16310 246000 1034 237.91
2018/11/28 16000 15930 16090 16070 130300 583 223.5
2018/11/27 15990 15780 15990 15910 108300 545 198.72
2018/11/26 15860 15680 15930 15820 130500 563 231.79
2018/11/22 15680 15530 15730 15720 125600 639 196.56
2018/11/21 15580 15580 15950 15700 195900 855 229.12
2018/11/20 15560 15500 16010 15720 258900 1027 252.09
2018/11/19 15840 15550 15900 15570 151200 655 230.84
2018/11/16 15420 15410 15880 15840 225200 1025 219.71
2018/11/15 15400 15250 15480 15380 151700 729 208.09
2018/11/14 15390 15390 15620 15500 174300 827 210.76
2018/11/13 15160 15010 15370 15330 225600 1042 216.51
2018/11/12 15130 15100 15440 15370 157900 805 196.15
2018/11/9 15110 14980 15220 15140 207700 954 217.71
2018/11/8 14990 14780 15070 15050 237300 1092 217.31
2018/11/7 15070 14750 15110 14830 185900 791 235.02
2018/11/6 14990 14900 15070 15010 176900 758 233.38
2018/11/5 15250 14860 15310 15000 235500 1119 210.46
2018/11/2 15450 15250 15510 15430 242200 1151 210.43
2018/11/1 15450 15290 15570 15330 162300 839 193.44
2018/10/31 15360 15180 15470 15440 247200 1128 219.15
2018/10/30 15410 15280 15520 15360 415700 2209 188.18
2018/10/29 15440 15440 15870 15600 427300 2037 209.77
2018/10/26 15230 14970 15500 15370 389200 2100 185.33
2018/10/25 15030 15010 15400 15170 418100 1812 230.74
2018/10/24 15170 14930 15280 15210 610400 2325 262.54
2018/10/23 15660 15350 15760 15370 260300 1143 227.73
2018/10/22 15690 15520 15760 15660 233100 933 249.84
2018/10/19 15940 15770 15980 15870 158900 697 227.98
2018/10/18 15870 15760 15970 15940 218800 1088 201.1
2018/10/17 15930 15750 16040 15960 213000 1133 188
2018/10/16 15700 15470 15930 15760 284700 1153 246.92
2018/10/15 15900 15770 15960 15810 211800 924 229.22
2018/10/12 16150 15930 16270 15970 234000 1043 224.35
2018/10/11 16590 16160 16770 16240 317500 1422 223.28
2018/10/10 17130 16950 17230 17090 167300 899 186.1
2018/10/9 17270 16950 17380 17040 220900 913 241.95
2018/10/5 17270 17220 17440 17270 244100 1051 232.25
2018/10/4 17610 17200 17670 17290 239400 1308 183.03
2018/10/3 17630 17450 17830 17490 197300 905 218.01
2018/10/2 17560 17260 17850 17700 296000 1294 228.75
2018/10/1 18110 17770 18130 17800 265400 1162 228.4
2018/9/28 18430 18190 18440 18310 201700 843 239.26
2018/9/27 18570 18300 18600 18300 180100 905 199.01
2018/9/26 18490 18360 18520 18500 217700 991 219.68
2018/9/25 18430 18270 18560 18500 284200 1168 243.32
2018/9/21 18590 18220 18590 18350 263100 761 345.73
2018/9/20 18530 18300 18550 18500 179900 773 232.73
2018/9/19 18660 18490 18700 18580 255400 1195 213.72
2018/9/18 17810 17770 18560 18460 340400 1362 249.93
2018/9/14 17800 17590 17880 17710 302100 781 386.81
2018/9/13 17720 17570 17880 17800 204300 854 239.23
2018/9/12 17380 17350 17580 17560 170700 663 257.47
2018/9/11 17100 17060 17370 17300 218100 905 240.99
2018/9/10 17010 17000 17210 17110 161700 583 277.36
2018/9/7 16880 16820 17100 17070 211200 822 256.93
2018/9/6 16940 16790 16970 16870 170900 666 256.61
2018/9/5 16960 16830 17000 16880 160300 595 269.41
2018/9/4 16910 16730 16960 16880 127800 522 244.83
2018/9/3 17250 16990 17260 17010 155800 642 242.68
2018/8/31 16860 16860 17200 17140 247300 752 328.86
2018/8/30 17000 16810 17100 16910 251400 922 272.67
2018/8/29 17180 17030 17200 17060 122700 573 214.14
2018/8/28 17210 17040 17280 17100 210200 841 249.94
2018/8/27 17150 17010 17210 17190 164800 817 201.71
2018/8/24 17020 16920 17060 17010 119500 554 215.7
2018/8/23 16980 16890 17050 16960 155600 752 206.91
2018/8/22 17060 16980 17150 17020 200700 901 222.75
2018/8/21 16900 16900 17070 17000 217800 1047 208.02
2018/8/20 16720 16700 17090 17060 215700 978 220.55
2018/8/17 16660 16660 16840 16800 130900 575 227.65
2018/8/16 16500 16260 16690 16660 223400 962 232.22
2018/8/15 16550 16490 16720 16720 181800 690 263.48
2018/8/14 16400 16330 16510 16500 173600 719 241.45
2018/8/13 16470 16290 16510 16320 192400 851 226.09
2018/8/10 16540 16390 16630 16470 176400 791 223.01
2018/8/9 16370 16340 16490 16430 107200 446 240.36
2018/8/8 16500 16440 16720 16450 220200 879 250.51
2018/8/7 16200 16190 16410 16390 147400 628 234.71
2018/8/6 16180 16030 16280 16190 230400 1082 212.94
2018/8/3 15930 15910 16270 16180 304700 1301 234.2
2018/8/2 16380 15950 16380 15980 294000 1249 235.39
2018/8/1 16160 16000 16440 16410 351300 1398 251.29
2018/7/31 16400 15930 16440 16050 461100 1819 253.49
2018/7/30 16080 16010 16140 16030 240000 1136 211.27
2018/7/27 16300 16150 16330 16230 173100 701 246.93
2018/7/26 16380 16200 16550 16220 262000 1110 236.04
2018/7/25 16560 16310 16600 16390 136900 746 183.51
2018/7/24 16700 16520 16700 16540 99600 460 216.52
2018/7/23 16650 16470 16700 16590 132100 653 202.3
2018/7/20 16500 16500 16720 16650 138700 588 235.88
2018/7/19 16450 16300 16620 16540 202200 953 212.17
2018/7/18 16440 16230 16470 16320 147800 688 214.83
2018/7/17 16270 16100 16300 16230 218900 879 249.03
2018/7/13 15910 15860 16120 16090 156600 673 232.69
2018/7/12 16200 15940 16250 15950 191100 836 228.59
2018/7/11 15920 15740 15960 15910 184300 868 212.33
2018/7/10 16140 16030 16220 16030 222100 802 276.93
2018/7/9 15830 15830 16190 16100 165100 767 215.25
2018/7/6 15780 15650 15870 15800 239200 1029 232.46
2018/7/5 15940 15700 15960 15720 255400 920 277.61
2018/7/4 15990 15890 16060 15980 157500 685 229.93
2018/7/3 16100 15990 16150 16130 193500 865 223.7
2018/7/2 16260 15940 16260 15980 161700 650 248.77
2018/6/29 16290 16080 16290 16260 167800 619 271.08
2018/6/28 16370 16030 16390 16150 225100 955 235.71
2018/6/27 16230 16020 16510 16400 360000 1614 223.05
2018/6/26 16160 15970 16300 16090 209400 864 242.36
2018/6/25 16150 15960 16210 16140 218100 926 235.53
2018/6/22 16300 16210 16380 16300 279200 1033 270.28
2018/6/21 16300 16250 16410 16350 152200 610 249.51
2018/6/20 16320 16160 16450 16330 210000 855 245.61
2018/6/19 16280 16240 16420 16250 231000 798 289.47
2018/6/18 16540 16450 16680 16490 164800 692 238.15
2018/6/15 16480 16300 16610 16510 254100 851 298.59
2018/6/14 16760 16500 16820 16540 241600 1056 228.79
2018/6/13 16650 16610 17130 16930 381500 1721 221.67
2018/6/12 16450 16400 16620 16580 257000 1138 225.83
2018/6/11 16010 15990 16320 16260 208000 855 243.27
2018/6/8 15880 15870 16100 16010 258800 655 395.11
2018/6/7 15940 15700 15950 15870 252300 925 272.76
2018/6/6 15850 15800 16000 15870 275100 1016 270.77
2018/6/5 15670 15590 15750 15730 141500 560 252.68
2018/6/4 15490 15370 15690 15660 172400 744 231.72
2018/6/1 15460 15420 15630 15460 152800 620 246.45
2018/5/31 15440 15290 15530 15390 428100 973 439.98
2018/5/30 15450 15240 15540 15300 213900 877 243.9
2018/5/29 15580 15500 15700 15630 109200 523 208.8
2018/5/28 15670 15550 15720 15580 108700 510 213.14
2018/5/25 15400 15300 15630 15550 210600 932 225.97
2018/5/24 15450 15390 15780 15430 291400 1170 249.06
2018/5/23 15300 15290 15540 15330 237400 873 271.94
2018/5/22 15240 15140 15340 15290 116700 500 233.4
2018/5/21 15120 15120 15280 15250 123100 521 236.28
2018/5/18 15010 14910 15100 15100 136200 583 233.62
2018/5/17 15070 14970 15080 15000 109200 589 185.4
2018/5/16 14940 14920 15200 15090 195500 748 261.36
2018/5/15 15000 14930 15070 14930 223900 920 243.37
2018/5/14 14810 14750 14910 14900 98000 423 231.68
2018/5/11 14880 14800 15010 14920 174800 657 266.06
2018/5/10 14670 14670 14930 14890 195700 1005 194.73
2018/5/9 14720 14620 14800 14690 161300 854 188.88
2018/5/8 14610 14590 14790 14770 214000 904 236.73
2018/5/7 14740 14410 14830 14550 258600 863 299.65
2018/5/2 14650 14510 14730 14730 181900 807 225.4
2018/5/1 14500 14500 14820 14720 178300 800 222.88
2018/4/27 14690 14490 14950 14540 506400 1974 256.53
2018/4/26 14780 14580 14880 14590 283100 989 286.25
2018/4/25 14360 14260 14780 14370 369800 1695 218.17
2018/4/24 14010 13990 14290 14260 265300 1241 213.78
2018/4/23 14180 13840 14220 14050 425300 1729 245.98
2018/4/20 14300 14170 14360 14240 347200 1381 251.41
2018/4/19 14410 14330 14570 14440 293400 1014 289.35
2018/4/18 14450 14450 14700 14620 302400 1177 256.92
2018/4/17 14450 14380 14640 14480 348500 1068 326.31
2018/4/16 14440 14340 14510 14450 246300 958 257.1
2018/4/13 14540 14280 14560 14390 229900 883 260.36
2018/4/12 14590 14500 14670 14520 222800 998 223.25
2018/4/11 14660 14490 14710 14580 264600 1037 255.16
2018/4/10 14920 14740 14950 14820 395300 1569 251.94
2018/4/9 15450 14940 15450 14950 468400 1742 268.89
2018/4/6 15730 15330 15730 15340 261500 1258 207.87
2018/4/5 15670 15560 15870 15720 222300 918 242.16
2018/4/4 15380 15260 15560 15500 185900 837 222.1
2018/4/3 15090 15030 15340 15270 133600 631 211.73
2018/4/2 15340 15240 15410 15250 90200 466 193.56
2018/3/30 15300 15190 15370 15340 133500 612 218.14
2018/3/29 15120 15010 15350 15250 266700 1098 242.9
2018/3/28 14850 14710 14980 14870 305500 1368 223.32
2018/3/27 14840 14740 15050 15050 231800 839 276.28
2018/3/26 14500 14500 14760 14760 249000 1053 236.47
2018/3/23 15080 14700 15120 14710 258000 964 267.63
2018/3/22 15140 15100 15400 15360 214700 989 217.09
2018/3/20 15270 15150 15390 15280 277800 1285 216.19
2018/3/19 15530 15140 15530 15230 234000 1171 199.83
2018/3/16 15290 15250 15550 15540 298800 1039 287.58
2018/3/15 15030 14930 15140 15120 125300 555 225.77
2018/3/14 15090 14880 15100 14960 154200 675 228.44
2018/3/13 14720 14720 15140 15130 269100 1258 213.91
2018/3/12 14970 14610 15100 14660 525200 2217 236.9
2018/3/9 15050 14800 15110 14960 472700 1752 269.81
2018/3/8 15210 15120 15300 15210 178700 795 224.78
2018/3/7 15080 15020 15470 15290 205200 960 213.75
2018/3/6 15020 15000 15260 15210 271200 1123 241.5
2018/3/5 14640 14570 14980 14950 213600 831 257.04
2018/3/2 14940 14750 15060 14900 261700 1158 225.99
2018/3/1 15290 15120 15320 15260 236400 1034 228.63
2018/2/28 15700 15480 15910 15480 208900 710 294.23
2018/2/27 15910 15770 15940 15830 142700 673 212.04
2018/2/26 15640 15520 15890 15750 190000 991 191.73
2018/2/23 15280 15270 15760 15730 223200 910 245.27
2018/2/22 15550 15200 15550 15210 204200 802 254.61
2018/2/21 15570 15460 15750 15670 188900 750 251.87
2018/2/20 15550 15510 15710 15550 140200 569 246.4
2018/2/19 15480 15330 15780 15750 190300 885 215.03
2018/2/16 15030 14960 15480 15240 344200 1356 253.83
2018/2/15 15140 14870 15290 14920 258700 1112 232.64
2018/2/14 15410 14870 15550 15140 585300 2547 229.8
2018/2/13 15610 15490 16280 15970 488500 1993 245.11
2018/2/9 15220 15140 15440 15440 306400 1316 232.83
2018/2/8 15640 15520 15740 15640 213500 827 258.16
2018/2/7 15870 15570 16160 15580 306900 1345 228.18
2018/2/6 15790 15200 15840 15470 438200 1753 249.97
2018/2/5 16120 16040 16290 16210 354600 1588 223.3
2018/2/2 15900 15860 16300 16250 456500 1869 244.25
2018/2/1 15720 15600 15940 15920 206200 871 236.74
2018/1/31 15710 15590 15810 15600 263600 902 292.24
2018/1/30 15880 15650 15880 15730 224800 866 259.58
2018/1/29 15820 15770 15910 15830 218100 839 259.95
2018/1/26 16080 15840 16120 15860 209300 764 273.95
2018/1/25 16010 15940 16110 16010 171100 727 235.35
2018/1/24 15920 15880 16060 16020 176500 703 251.07
2018/1/23 15800 15770 16030 15940 202900 952 213.13
2018/1/22 16000 15710 16060 15750 234200 800 292.75
2018/1/19 16170 15880 16280 16010 235700 1018 231.53
2018/1/18 16230 16080 16390 16260 261400 814 321.13
2018/1/17 16090 16060 16170 16150 183100 701 261.2
2018/1/16 16050 15960 16110 16010 154000 489 314.93
2018/1/15 16080 16000 16160 16020 180600 671 269.15
2018/1/12 15970 15830 16010 15890 179000 651 274.96
2018/1/11 15980 15890 16040 16000 152000 546 278.39
2018/1/10 15980 15850 16040 16030 185800 690 269.28
2018/1/9 16000 15910 16040 16000 200100 737 271.51
2018/1/5 15790 15670 15850 15850 282700 1024 276.07
2018/1/4 15990 15780 15990 15880 202300 824 245.51
2017/12/29 15800 15770 15990 15850 150500 675 222.96
2017/12/28 15860 15740 15960 15770 111900 449 249.22
2017/12/27 15750 15660 15830 15820 115500 526 219.58
2017/12/26 16080 15840 16080 15860 112700 461 244.47
2017/12/25 15910 15890 16100 16060 118500 513 230.99
2017/12/22 15770 15730 15970 15970 269000 1031 260.91
2017/12/21 15750 15600 15750 15730 172000 795 216.35
2017/12/20 15580 15510 15790 15780 186000 712 261.24
2017/12/19 15430 15280 15530 15520 193000 833 231.69
2017/12/18 15450 15260 15510 15440 160800 688 233.72
2017/12/15 15350 15130 15390 15350 330600 973 339.77
2017/12/14 15580 15260 15600 15320 183800 936 196.37
2017/12/13 15700 15430 15710 15510 212100 804 263.81
2017/12/12 15850 15720 15880 15780 143200 605 236.69
2017/12/11 15760 15630 15840 15840 124000 499 248.5
2017/12/8 15560 15560 15770 15680 257000 764 336.39
2017/12/7 15650 15480 15650 15560 167800 589 284.89
2017/12/6 15600 15450 15660 15520 236100 943 250.37
2017/12/5 15500 15400 15620 15530 166900 735 227.07
2017/12/4 15620 15520 15690 15560 162700 627 259.49
2017/12/1 15660 15410 15800 15550 301000 1302 231.18
2017/11/30 15040 15000 15690 15520 618500 1866 331.46
2017/11/29 15000 14930 15190 15060 249300 1202 207.4
2017/11/28 15010 14870 15090 14950 206100 804 256.34
2017/11/27 15200 15060 15230 15080 162200 730 222.19
2017/11/24 15200 15150 15260 15160 118700 489 242.74
2017/11/22 15490 15190 15500 15240 185200 854 216.86