セコム(9735)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 9467 9365 1239 9467 900 9433 255500 1031 247.82
2020/8/6 9466 9322 1439 9487 901 9368 317100 1300 243.92
2020/8/5 9450 9347 1049 9450 900 9422 254200 1064 238.91
2020/8/4 9345 9345 900 9461 1009 9447 345500 1171 295.05
2020/8/3 9288 9204 923 9386 1442 9343 672500 2339 287.52
2020/7/31 9295 9061 1456 9295 900 9081 450400 1768 254.75
2020/7/30 9187 9170 900 9295 1103 9207 421800 1692 249.29
2020/7/28 9388 9210 1459 9397 1002 9252 373200 1283 290.88
2020/7/27 9222 9153 903 9392 1333 9366 534600 1844 289.91
2020/7/22 9404 9186 1441 9427 900 9201 680000 2612 260.34
2020/7/21 9422 9422 900 9560 1000 9501 433700 1556 278.73
2020/7/20 9421 9346 1053 9469 900 9410 271600 1118 242.93
2020/7/17 9416 9364 903 9433 931 9410 353200 1475 239.46
2020/7/16 9301 9264 912 9432 1334 9390 475300 2062 230.5
2020/7/15 9424 9381 902 9535 1400 9490 506900 1802 281.3
2020/7/14 9382 9250 1027 9387 902 9324 344200 1192 288.76
2020/7/13 9310 9228 903 9369 1423 9359 437800 1643 266.46
2020/7/10 9254 9140 1021 9305 1451 9242 985900 3000 328.63
2020/7/9 9350 9255 1500 9397 900 9255 516700 2192 235.72
2020/7/8 9487 9391 1500 9526 1041 9396 666900 2164 308.18
2020/7/7 9534 9424 1041 9534 900 9516 456400 1639 278.46
2020/7/6 9400 9400 900 9579 1453 9560 274400 1152 238.19
2020/7/2 9419 9300 1011 9442 901 9360 440000 1983 221.89
2020/7/1 9476 9321 1422 9510 1037 9364 448600 2066 217.13
2020/6/30 9342 9302 920 9459 1421 9423 746100 2256 330.72
2020/6/29 9150 9128 1454 9274 1027 9151 497500 2166 229.69
2020/6/26 9406 9334 1459 9406 900 9358 406900 1476 275.68
2020/6/25 9403 9320 1114 9440 900 9343 480400 2001 240.08
2020/6/24 9470 9455 901 9560 955 9496 452800 1739 260.38
2020/6/23 9547 9409 1029 9635 1316 9518 473400 2106 224.79
2020/6/12 9500 9325 915 9590 1308 9543 1282600 3533 363.03
2020/6/11 9640 9496 902 9679 1006 9559 679600 2288 297.03
2020/6/10 9497 9446 915 9685 1119 9619 750900 2477 303.15
2020/6/9 9318 9297 901 9469 1450 9448 571900 2201 259.84
2020/6/8 9700 9367 1333 9700 900 9400 787400 2682 293.59
2020/6/5 9667 9553 923 9679 1459 9667 732300 2631 278.34
2020/6/4 9616 9524 1232 9662 930 9614 503400 1973 255.14
2020/6/3 9599 9495 1431 9629 1009 9538 506100 1659 305.06
2020/6/2 9405 9340 901 9508 1442 9487 466200 1934 241.05
2020/6/1 9386 9268 903 9405 1459 9394 425800 1335 318.95
2020/5/27 9138 9135 938 9248 1304 9208 425800 1398 304.58
2020/5/26 9150 9083 900 9237 1040 9160 346900 1450 239.24
2020/5/25 9113 9062 1500 9177 901 9062 284800 1064 267.67
2020/5/22 9210 9032 1459 9210 900 9060 380200 1613 235.71
2020/5/21 9342 9200 900 9342 900 9232 576700 2540 227.05
2020/5/20 9195 9157 900 9289 1324 9192 435300 1419 306.77
2020/5/19 9214 9055 1235 9253 916 9121 577600 2098 275.31
2020/5/18 9057 8968 1020 9117 903 9000 325600 1459 223.17
2020/5/15 8850 8821 927 9038 1405 8954 512700 2112 242.76
2020/5/14 9140 8774 1451 9140 900 8814 669400 2815 237.8
2020/5/13 8962 8866 927 9098 1359 9063 777500 3581 217.12
2020/5/12 9146 9057 1053 9179 1423 9134 524800 2453 213.94
2020/5/11 9035 9000 901 9173 1052 9075 373400 1367 273.15
2020/5/8 9039 8860 916 9087 900 9029 773100 2435 317.49
2020/5/7 8926 8817 942 9007 1326 9001 466200 1937 240.68
2020/5/1 9026 8880 1449 9130 901 8940 639400 2241 285.32
2020/4/30 9281 8979 1459 9281 903 9005 733500 2670 274.72
2020/4/28 9091 9028 1015 9130 1500 9130 354200 1542 229.7
2020/4/27 9100 9045 940 9164 1454 9119 363700 1086 334.9
2020/4/24 9048 9001 948 9098 1453 9076 497300 1919 259.15
2020/4/23 8994 8966 901 9097 1020 9060 466300 1969 236.82
2020/4/22 9109 8792 1005 9179 901 8951 682800 2337 292.17
2020/4/21 9065 8990 1258 9141 1034 9015 803000 2823 284.45
2020/4/20 9027 8970 905 9110 1000 9087 654900 2612 250.73
2020/4/17 9191 9135 1115 9313 1459 9300 602100 2448 245.96
2020/4/16 9140 9064 900 9180 905 9147 576800 2157 267.41
2020/4/15 9086 9047 940 9177 913 9152 652100 2623 248.61
2020/4/14 9046 9030 900 9184 1100 9153 579700 2535 228.68
2020/4/13 8939 8910 906 9124 1130 9043 390800 2147 182.02
2020/4/10 9212 8970 1020 9220 900 9057 776200 2373 327.1
2020/4/9 8911 8853 907 9093 1459 9078 528700 2195 240.87
2020/4/8 9089 8855 1234 9091 1451 9027 994400 4929 201.74
2020/4/7 8978 8785 1431 9126 908 8847 830200 3807 218.07
2020/4/6 8740 8711 900 8967 1003 8894 677100 2624 258.04
2020/4/3 8733 8604 1432 8895 1101 8690 1134300 4078 278.15
2020/4/2 8402 8240 1033 8598 901 8347 888000 3438 258.29
2020/4/1 8844 8381 1452 8910 1230 8500 682800 2461 277.45
2020/3/31 8954 8886 1339 9142 1008 8974 1035100 2948 351.12
2020/3/30 8572 8529 900 8918 1243 8914 1158100 5090 227.52
2020/3/26 8750 8502 909 8950 1325 8630 1007100 4167 241.68
2020/3/25 8340 8273 905 8920 1456 8840 1358100 4902 277.05
2020/3/24 7917 7857 1415 8188 1127 8040 1212200 5034 240.8
2020/3/23 7570 7570 903 7974 1359 7767 1652100 7281 226.91
2020/3/19 7931 7680 1231 8264 949 7811 1713700 6212 275.87
2020/3/18 7815 7698 1459 8120 1230 7703 1528700 6801 224.78
2020/3/16 7680 7364 1459 7804 901 7377 1226800 6232 196.85
2020/3/13 7605 7400 1040 7980 1418 7677 2254600 6829 330.15
2020/3/12 8100 8053 1242 8334 915 8100 1289700 5226 246.79
2020/3/11 8380 8226 1459 8442 905 8242 1092200 4708 231.99
2020/3/10 8527 8150 940 8543 900 8408 1314000 6348 206.99
2020/3/9 8479 8266 1103 8513 902 8479 1292300 5968 216.54
2020/3/6 8670 8507 1103 8793 900 8629 1301900 4650 279.98
2020/3/5 8699 8620 909 8716 1456 8682 734300 2482 295.85
2020/3/4 8403 8400 900 8606 1259 8550 574900 2446 235.04
2020/3/2 8425 8375 900 8708 1244 8600 887300 4058 218.65
2020/2/28 8617 8448 1442 8659 906 8575 1311400 3817 343.57
2020/2/27 8939 8835 1105 9006 908 8883 900300 3470 259.45
2020/2/26 8944 8829 942 9019 906 8893 1132800 4255 266.23
2020/2/25 9103 9075 1315 9213 906 9094 897200 3187 281.52
2020/2/21 9572 9480 1429 9660 939 9502 509300 2457 207.29
2020/2/20 9652 9540 1252 9720 956 9641 470000 2316 202.94
2020/2/19 9599 9533 1010 9653 1325 9572 600800 2277 263.86
2020/2/18 9653 9472 1315 9660 900 9521 316400 1319 239.88
2020/2/17 9793 9638 958 9793 900 9685 332700 1426 233.31
2020/2/14 9857 9758 1114 9857 900 9783 451100 1428 315.9
2020/2/13 9949 9848 1334 9960 902 9901 486000 1510 321.85
2020/2/12 9782 9758 900 9965 1459 9963 624600 2177 286.91
2020/2/10 9784 9685 910 9799 1248 9771 443000 1640 270.12
2020/2/7 9716 9659 1015 9813 903 9753 642300 2523 254.58
2020/2/6 9751 9709 949 9839 1447 9801 698600 2400 291.08
2020/2/5 9645 9609 1035 9723 916 9690 625800 2287 273.63
2020/2/4 9602 9509 950 9610 900 9583 477100 1519 314.09
2020/2/3 9510 9501 907 9628 1430 9610 514500 2075 247.95
2020/1/31 9701 9666 912 9799 1013 9713 619900 2561 242.05
2020/1/30 9713 9510 1438 9737 900 9538 513400 2109 243.43
2020/1/29 9741 9732 902 9859 1304 9798 617200 2404 256.74
2020/1/28 9735 9679 1130 9780 904 9700 405400 1602 253.06
2020/1/27 9636 9584 902 9780 1407 9755 504500 2060 244.9
2020/1/24 9755 9725 1303 9811 924 9772 399800 1339 298.58
2020/1/23 9669 9633 917 9743 1459 9734 442700 1630 271.6
2020/1/22 9595 9581 945 9715 1459 9711 547200 1854 295.15
2020/1/21 9680 9525 1250 9700 900 9560 566600 1737 326.19
2020/1/20 9697 9629 907 9721 1313 9690 247600 1174 210.9
2020/1/17 9683 9615 913 9734 900 9699 505200 1503 336.13
2020/1/16 9740 9672 1459 9750 900 9684 441000 1505 293.02
2020/1/15 9694 9662 1349 9730 901 9699 397300 1391 285.62
2020/1/14 9810 9710 1455 9826 902 9734 395300 1318 299.92
2020/1/10 9870 9763 1325 9873 932 9798 547000 1274 429.36
2020/1/9 9806 9726 1230 9838 1449 9814 515000 2038 252.7
2020/1/8 9623 9580 949 9790 1230 9742 767500 3147 243.88
2020/1/7 9640 9625 904 9842 1500 9841 762400 2817 270.64
2020/1/6 9645 9577 1456 9682 911 9594 701400 2763 253.85
2019/12/30 9781 9746 911 9803 1335 9777 408700 1490 274.3
2019/12/27 9869 9833 1459 9906 903 9838 248900 934 266.49
2019/12/26 9850 9841 1413 9902 1238 9859 249800 939 266.03
2019/12/25 9788 9788 900 9849 905 9824 163700 538 304.28
2019/12/24 9776 9776 915 9830 1438 9815 222800 779 286.01
2019/12/23 9769 9759 914 9812 936 9776 240600 893 269.43
2019/12/20 9846 9740 1038 9859 902 9768 511700 1719 297.67
2019/12/19 9852 9786 1232 9874 923 9822 487900 1992 244.93
2019/12/18 9883 9865 900 9968 1056 9920 470900 1784 263.96
2019/12/17 9899 9817 935 9922 1453 9909 670600 2324 288.55
2019/12/16 9758 9722 900 9889 1055 9855 685800 2745 249.84
2019/12/13 9869 9655 1303 9870 903 9697 1400100 2914 480.47
2019/12/12 9619 9545 930 9656 1433 9642 693700 2950 235.15
2019/12/11 9629 9518 1128 9672 900 9604 702300 2822 248.87
2019/12/10 9460 9460 900 9609 1458 9600 830900 2919 284.65
2019/12/9 9500 9388 1008 9500 900 9470 490900 2168 226.43
2019/12/6 9420 9379 910 9468 1413 9450 480000 1891 253.83
2019/12/5 9437 9361 1237 9479 907 9410 610900 2779 219.83
2019/12/4 9415 9330 1459 9454 902 9346 728200 2870 253.73
2019/12/3 9362 9358 905 9491 1006 9464 543400 2336 232.62
2019/12/2 9415 9386 901 9510 1328 9486 556900 2536 219.6
2019/11/29 9459 9288 1340 9460 900 9307 786800 3090 254.63
2019/11/28 9444 9396 948 9463 902 9450 352200 1538 229
2019/11/27 9528 9449 1500 9546 900 9449 443500 1729 256.51
2019/11/26 9557 9527 1458 9632 1047 9555 888300 2621 338.92
2019/11/25 9607 9533 1005 9632 900 9556 519900 2753 188.85
2019/11/22 9439 9438 900 9529 1439 9493 623800 2557 243.96
2019/11/21 9532 9407 1051 9585 901 9538 676100 2953 228.95
2019/11/20 9500 9489 902 9588 1459 9581 626600 2780 225.4
2019/11/19 9558 9521 955 9638 1117 9569 527900 2488 212.18
2019/11/18 9571 9521 914 9636 1459 9625 701800 3085 227.49
2019/11/15 9721 9671 1317 9776 900 9686 792500 3008 263.46
2019/11/14 9752 9658 1304 9795 900 9742 518400 2067 250.8
2019/11/13 9869 9750 1459 9902 900 9757 475200 2021 235.13
2019/11/12 9819 9698 902 9899 1459 9886 768400 3467 221.63
2019/11/11 9870 9831 1129 10040 930 9878 1055800 4179 252.64
2019/11/8 9611 9460 1430 9645 900 9509 1266800 3606 351.3
2019/11/7 9699 9585 1452 9739 900 9611 971000 3781 256.81
2019/11/6 9950 9732 1442 9950 900 9750 540800 1949 277.48
2019/11/5 9950 9877 903 9979 1250 9930 888600 3121 284.72
2019/11/1 10055 9881 1311 10065 900 9905 489800 1894 258.61
2019/10/31 9985 9896 900 10095 1458 10065 573400 1200 477.83
2019/10/30 9842 9835 1038 9917 1459 9900 563100 2138 263.38
2019/10/29 9867 9819 901 9922 1230 9846 508500 1955 260.1
2019/10/28 9861 9755 905 9861 900 9834 356900 1667 214.1
2019/10/25 9908 9853 1129 9923 911 9875 432000 1412 305.95
2019/10/24 9924 9866 921 9930 1118 9905 383200 1296 295.68
2019/10/23 9950 9890 912 10015 1002 9930 486300 1686 288.43
2019/10/21 9809 9801 900 9915 1242 9897 264900 904 293.03
2019/10/18 9858 9765 1250 9858 900 9781 420100 1376 305.31
2019/10/17 9847 9782 1459 9893 1022 9788 550100 2294 239.8
2019/10/16 9964 9859 1459 9966 907 9867 699800 2543 275.19
2019/10/15 9868 9822 900 9927 911 9834 575400 2200 261.55
2019/10/11 9754 9637 904 9768 955 9735 728000 2073 351.18
2019/10/10 9664 9562 922 9718 1040 9675 603100 2448 246.36
2019/10/9 9628 9610 901 9708 907 9644 553400 2221 249.17
2019/10/8 9760 9711 1048 9796 1451 9762 463200 2028 228.4
2019/10/7 9830 9702 1430 9830 900 9717 414600 1630 254.36
2019/10/4 9604 9604 900 9798 1459 9795 475000 1637 290.16
2019/10/3 9628 9595 1042 9722 909 9684 659300 2581 255.44
2019/10/2 9911 9835 1459 9929 901 9838 635800 2262 281.08
2019/10/1 9858 9845 902 9910 905 9885 401700 1309 306.88
2019/9/30 9832 9789 906 9909 1045 9858 708800 1978 358.34
2019/9/27 9816 9785 1345 9924 932 9866 635500 1991 319.19
2019/9/26 9990 9860 1109 10005 903 9918 621000 1752 354.45
2019/9/25 9802 9792 900 9921 1419 9901 457600 1353 338.21
2019/9/24 9785 9755 922 9904 1429 9877 615700 2225 276.72
2019/9/20 9832 9772 1458 9895 1029 9813 854500 2360 362.08
2019/9/19 9660 9620 900 9807 1003 9761 531500 2007 264.82
2019/9/18 9574 9531 902 9616 1127 9586 396900 1155 343.64
2019/9/17 9660 9512 1230 9669 900 9547 674800 1801 374.68
2019/9/13 9504 9426 900 9595 1059 9558 1547800 2459 629.44
2019/9/12 9348 9319 910 9396 1000 9383 731300 1955 374.07
2019/9/11 9167 9134 910 9270 1312 9268 489900 1366 358.64
2019/9/10 9259 9139 1440 9282 942 9149 536800 1781 301.4
2019/9/9 9176 9160 900 9297 1126 9282 474700 1338 354.78
2019/9/6 9194 9132 915 9209 901 9172 606500 1537 394.6
2019/9/5 9066 9031 902 9185 1235 9129 784100 2486 315.41
2019/9/4 9012 8939 935 9059 1457 9043 467700 2060 227.04
2019/9/3 8941 8933 908 9047 1401 9039 642400 2232 287.81
2019/9/2 9002 8992 1310 9089 921 9000 322000 1247 258.22
2019/8/30 9129 9046 955 9138 900 9064 607400 2055 295.57
2019/8/29 9157 9045 1458 9184 901 9073 424400 1664 255.05
2019/8/28 9061 9029 900 9118 903 9090 596700 2267 263.21
2019/8/27 9000 8987 1126 9075 937 9030 647600 2265 285.92
2019/8/26 8753 8753 903 8900 1343 8874 495100 1497 330.73
2019/8/23 8855 8830 900 9038 906 8977 353200 1495 236.25
2019/8/22 8977 8901 943 8998 1459 8993 542900 2040 266.13
2019/8/21 8889 8854 902 8997 1417 8988 436200 1941 224.73
2019/8/20 8945 8935 904 9014 1431 8996 461300 1637 281.8
2019/8/19 8933 8847 940 8963 1418 8934 483900 2382 203.15
2019/8/16 8690 8678 906 8871 1459 8850 642600 2917 220.29
2019/8/15 8614 8567 900 8751 1055 8751 527600 1866 282.74
2019/8/14 8754 8666 1047 8760 900 8717 535100 1659 322.54
2019/8/13 8691 8611 1030 8728 900 8713 707200 2620 269.92
2019/8/9 8667 8524 902 8778 1439 8759 971600 2770 350.76
2019/8/8 8498 8464 900 8548 1057 8538 557900 2158 258.53
2019/8/7 8394 8363 1129 8460 907 8427 729600 2915 250.29
2019/8/6 8168 8149 927 8362 1500 8362 605900 2397 252.77
2019/8/5 8409 8271 1230 8462 1009 8348 647600 2436 265.85
2019/8/2 8577 8393 1345 8577 900 8471 802900 2415 332.46
2019/8/1 8541 8469 912 8609 1500 8609 490800 1789 274.34
2019/7/31 8541 8464 909 8579 1405 8551 758700 2488 304.94
2019/7/30 8605 8580 903 8668 1049 8650 389300 1514 257.13
2019/7/29 8586 8540 1413 8625 905 8577 335300 1164 288.06
2019/7/26 8621 8558 1406 8648 1008 8581 388600 1596 243.48
2019/7/25 8620 8565 1449 8658 909 8566 466300 1695 275.1
2019/7/24 8662 8628 902 8704 1042 8695 393900 1307 301.38
2019/7/23 8622 8607 903 8726 946 8669 459000 1883 243.76
2019/7/22 8721 8643 1459 8740 902 8650 514700 1580 325.76
2019/7/19 8620 8601 907 8800 1459 8794 556100 2187 254.28
2019/7/18 8846 8559 1459 8857 900 8585 914900 2736 334.39
2019/7/17 8890 8825 1021 8928 902 8865 506500 1929 262.57
2019/7/16 8996 8882 1315 9014 900 8885 568700 2177 261.23
2019/7/12 9137 9036 1459 9163 907 9040 523500 1384 378.25
2019/7/11 9041 9027 1010 9102 1500 9102 433300 1541 281.18
2019/7/10 9001 8992 900 9071 1236 9042 657000 1828 359.41
2019/7/9 9108 9017 1430 9136 902 9038 455400 1631 279.22
2019/7/8 9097 9011 1444 9097 900 9024 655000 1958 334.53
2019/7/5 9254 9162 1233 9254 900 9186 569000 2006 283.65
2019/7/4 9328 9260 1459 9379 909 9272 285400 1070 266.73
2019/7/3 9249 9239 951 9294 1230 9278 455300 1618 281.4
2019/7/2 9289 9289 900 9370 909 9329 552700 1898 291.2
2019/7/1 9335 9236 909 9371 1426 9337 567900 1923 295.32
2019/6/28 9250 9213 932 9295 900 9274 853600 2616 326.3
2019/6/27 9287 9243 915 9319 1232 9294 496700 1714 289.79
2019/6/26 9343 9277 910 9448 900 9358 405200 1529 265.01
2019/6/25 9387 9360 900 9489 930 9434 378400 1369 276.41
2019/6/24 9422 9371 1000 9442 902 9420 230200 1087 211.78
2019/6/21 9571 9432 1424 9571 900 9485 559400 1626 344.03
2019/6/20 9436 9425 900 9555 951 9516 419500 1415 296.47
2019/6/19 9378 9344 918 9438 1459 9425 519500 2082 249.52
2019/6/18 9380 9364 1230 9436 1011 9397 605200 2153 281.1
2019/6/17 9341 9302 904 9438 1438 9413 522900 2406 217.33
2019/6/14 9297 9242 941 9338 1500 9338 858600 1400 613.29
2019/6/13 9163 9150 900 9288 1238 9275 435100 1589 273.82
2019/6/12 9165 9150 901 9220 1254 9186 449600 1547 290.63
2019/6/11 9183 9174 906 9219 1422 9185 355700 1479 240.5
2019/6/10 9252 9162 1230 9252 900 9235 573600 1603 357.83
2019/6/7 9167 9106 905 9177 901 9141 309500 1353 228.75
2019/6/6 9112 9112 900 9212 921 9149 359800 1404 256.27
2019/6/5 9031 9006 902 9140 1459 9138 448100 1646 272.24
2019/6/4 9145 8975 1442 9167 900 8994 522100 1758 296.99
2019/6/3 9261 9119 1346 9261 900 9196 557000 2039 273.17
2019/5/31 9419 9276 1459 9432 900 9289 837100 2980 280.91
2019/5/30 9578 9449 1125 9582 900 9497 480100 1930 248.76
2019/5/29 9575 9504 918 9633 1500 9633 761700 2797 272.33
2019/5/28 9490 9463 901 9580 1500 9576 1034600 2184 473.72
2019/5/27 9416 9389 900 9482 1236 9478 284500 1151 247.18
2019/5/24 9447 9285 912 9450 900 9433 421300 1429 294.82
2019/5/23 9328 9328 1001 9416 901 9401 333800 1440 231.81
2019/5/22 9325 9275 935 9355 901 9337 383600 1533 250.23
2019/5/21 9241 9231 901 9426 1003 9338 559800 2583 216.72
2019/5/20 9147 9147 900 9291 1240 9262 425300 1753 242.61
2019/5/17 9087 9048 905 9141 1100 9108 469000 1779 263.63
2019/5/16 8917 8830 909 8998 1500 8998 576100 2357 244.42
2019/5/15 9291 8906 1239 9350 901 8960 854000 3613 236.37
2019/5/14 9381 9211 906 9381 900 9280 511100 2066 247.39
2019/5/13 9317 9317 900 9420 1252 9358 410100 1712 239.54
2019/5/10 9282 9246 1314 9353 1045 9316 692100 2453 282.14
2019/5/9 9217 9143 1230 9258 900 9188 569900 1900 299.95
2019/5/8 9290 9185 1409 9324 904 9225 568300 1619 351.02
2019/5/7 9206 9204 901 9339 1500 9339 590300 1806 326.85
2019/4/26 9262 9249 1015 9354 1457 9338 434200 1405 309.04
2019/4/25 9236 9235 901 9346 1347 9326 313600 935 335.4
2019/4/24 9272 9249 1259 9318 905 9282 498900 1342 371.76
2019/4/23 9221 9194 934 9283 1400 9263 300400 1183 253.93
2019/4/22 9078 9058 901 9183 1424 9173 195100 857 227.65
2019/4/19 9284 9127 1459 9284 900 9146 336600 1392 241.81
2019/4/18 9225 9134 1429 9225 900 9156 453000 1464 309.43
2019/4/17 9303 9219 1325 9307 917 9235 516900 1817 284.48
2019/4/16 9396 9219 1459 9434 900 9236 999100 3098 322.5
2019/4/15 9560 9386 1308 9574 907 9393 625000 2175 287.36
2019/4/12 9455 9321 915 9456 900 9420 740400 1810 409.06
2019/4/11 9367 9338 1110 9400 1008 9375 371400 1360 273.09
2019/4/10 9381 9325 9402 9344 396300 1155 343.12
2019/4/9 9367 9306 9433 9423 553800 2055 269.49
2019/4/8 9320 9273 9331 9311 450100 1492 301.68
2019/4/5 9399 9291 9400 9305 400400 1197 334.5
2019/4/4 9343 9261 9348 9346 513800 1817 282.77
2019/4/3 9460 9327 9483 9362 908100 2916 311.42
2019/4/2 9670 9455 9670 9467 682600 2418 282.3
2019/4/1 9600 9559 9635 9584 672000 2272 295.77
2019/3/29 9482 9436 9527 9482 650300 1802 360.88
2019/3/28 9584 9407 9593 9429 722100 1990 362.86
2019/3/27 9618 9560 9620 9599 705700 1810 389.89
2019/3/26 9471 9471 9622 9600 1000700 3233 309.53
2019/3/25 9424 9306 9452 9337 630700 1996 315.98
2019/3/22 9600 9484 9602 9521 651900 2353 277.05
2019/3/20 9593 9519 9630 9600 549700 1741 315.74
2019/3/19 9600 9540 9620 9576 563400 1838 306.53
2019/3/18 9610 9570 9636 9610 657900 2168 303.46
2019/3/15 9631 9598 9671 9610 1154800 2686 429.93
2019/3/14 9600 9559 9616 9595 587600 2103 279.41
2019/3/13 9525 9447 9564 9509 583900 2113 276.34
2019/3/12 9580 9555 9654 9594 694400 2255 307.94
2019/3/11 9514 9405 9514 9459 515900 2020 255.4
2019/3/8 9594 9453 9597 9479 1163200 1764 659.41
2019/3/7 9579 9561 9628 9600 730900 2037 358.81
2019/3/6 9600 9525 9618 9582 579400 1748 331.46
2019/3/5 9562 9552 9611 9594 449600 2034 221.04
2019/3/4 9630 9550 9640 9587 479700 1675 286.39
2019/3/1 9656 9590 9684 9607 677500 2386 283.95
2019/2/28 9613 9600 9672 9620 701600 2424 289.44
2019/2/27 9620 9590 9653 9592 703100 2101 334.65
2019/2/26 9588 9510 9610 9558 420400 1723 243.99
2019/2/25 9631 9556 9645 9594 333600 1114 299.46
2019/2/22 9610 9536 9620 9573 318900 1158 275.39
2019/2/21 9530 9511 9615 9587 535700 1913 280.03
2019/2/20 9450 9434 9527 9519 420800 1569 268.2
2019/2/19 9322 9292 9436 9419 376300 1374 273.87
2019/2/18 9203 9184 9318 9298 473600 2009 235.74
2019/2/15 9113 9027 9147 9131 593800 1830 324.48
2019/2/14 9213 9150 9287 9157 492600 2286 215.49
2019/2/13 9377 9257 9390 9298 788600 2976 264.99
2019/2/12 9030 8948 9262 9248 941100 3775 249.3
2019/2/8 8910 8872 9020 8880 778700 2434 319.93
2019/2/7 9123 9014 9164 9042 421500 1690 249.41
2019/2/6 9203 9144 9260 9157 430600 1729 249.05
2019/2/5 9170 9154 9247 9174 380500 1597 238.26
2019/2/4 9135 9080 9166 9098 421500 1832 230.08
2019/2/1 9106 9038 9144 9055 377400 1825 206.79
2019/1/31 9167 9065 9199 9101 555900 1977 281.18
2019/1/30 9135 9026 9135 9034 572700 1819 314.84
2019/1/29 9068 9039 9171 9150 478300 1406 340.18
2019/1/28 9133 9032 9157 9054 554500 2441 227.16
2019/1/25 9237 9160 9296 9167 476300 1904 250.16
2019/1/24 9249 9165 9290 9255 497800 2228 223.43
2019/1/23 9223 9181 9256 9216 448400 1728 259.49
2019/1/22 9236 9195 9271 9235 470700 1548 304.07
2019/1/21 9323 9200 9346 9228 395300 1723 229.43
2019/1/18 9262 9232 9330 9276 433800 1599 271.29
2019/1/17 9194 9141 9269 9216 462100 2066 223.67
2019/1/16 9020 9020 9177 9099 634300 2412 262.98
2019/1/15 8782 8781 9155 9117 917900 3270 280.7
2019/1/11 9252 9163 9297 9232 1284500 3220 398.91
2019/1/10 9312 9277 9397 9346 721800 2399 300.88
2019/1/9 9364 9333 9491 9342 805800 2952 272.97
2019/1/8 9530 9431 9533 9446 929200 3346 277.7
2019/1/7 9448 9339 9450 9390 886400 3420 259.18
2019/1/4 9014 9002 9355 9333 1208400 4967 243.29
2018/12/28 9181 9086 9230 9114 906200 3979 227.75
2018/12/27 9199 9123 9315 9234 1015100 4013 252.95
2018/12/26 8999 8801 9025 8962 1005100 3740 268.74
2018/12/25 8979 8794 9043 8860 679200 2550 266.35
2018/12/21 9230 9168 9289 9252 824800 5887 140.11
2018/12/20 9351 9157 9421 9217 684600 2489 275.05
2018/12/19 9587 9368 9664 9420 819000 3439 238.15
2018/12/18 9558 9558 9710 9597 983100 3722 264.13
2018/12/17 9540 9470 9640 9628 676300 2958 228.63
2018/12/14 9637 9559 9817 9573 1434800 2615 548.68
2018/12/13 9604 9581 9765 9738 847400 3401 249.16
2018/12/12 9549 9536 9668 9583 928400 3045 304.89
2018/12/11 9450 9389 9492 9400 855900 2609 328.06
2018/12/10 9425 9314 9460 9394 704400 2358 298.73
2018/12/7 9426 9396 9619 9612 873900 3651 239.36
2018/12/6 9395 9298 9446 9397 877300 3058 286.89
2018/12/5 9401 9322 9520 9503 542800 2101 258.35
2018/12/4 9752 9448 9827 9470 709700 2610 271.92
2018/12/3 9696 9592 9792 9738 636900 2365 269.3
2018/11/30 9400 9340 9657 9606 1207000 3145 383.78
2018/11/29 9364 9305 9394 9343 508000 2305 220.39
2018/11/28 9371 9280 9398 9303 612700 2435 251.62
2018/11/27 9450 9333 9495 9371 666900 3056 218.23
2018/11/26 9312 9216 9364 9345 704100 2961 237.79
2018/11/22 9104 9078 9222 9206 476000 1739 273.72
2018/11/21 8881 8877 9058 9032 490500 2015 243.42
2018/11/20 8982 8939 9042 8976 411000 1799 228.46
2018/11/19 9011 8958 9080 9021 254900 1256 202.95
2018/11/16 9025 8987 9102 9000 398800 1692 235.7
2018/11/15 8857 8839 9022 8995 341200 1483 230.07
2018/11/14 8956 8883 8990 8937 455100 1766 257.7
2018/11/13 8904 8765 8935 8930 564300 2350 240.13
2018/11/12 8898 8898 9089 9085 503500 2196 229.28
2018/11/9 8990 8783 8990 8885 779300 2742 284.21
2018/11/8 9047 8994 9113 9079 426100 1686 252.73
2018/11/7 8970 8874 9046 8917 792800 3728 212.66
2018/11/6 8918 8900 9064 9049 644300 2239 287.76
2018/11/5 9069 8924 9071 8932 796100 3126 254.67
2018/11/2 9297 8975 9344 9127 1230900 4947 248.82
2018/11/1 9304 9245 9378 9267 598200 2350 254.55
2018/10/31 9168 9058 9276 9251 764500 2709 282.21
2018/10/30 8993 8960 9136 9092 764400 3035 251.86
2018/10/29 8997 8963 9076 8979 424700 1558 272.59
2018/10/26 9010 8908 9051 8963 815600 3745 217.78
2018/10/25 9119 8918 9141 8950 731400 2933 249.37
2018/10/24 9302 9214 9371 9329 879800 3452 254.87
2018/10/23 9321 9152 9327 9193 644900 2393 269.49
2018/10/22 9312 9230 9354 9332 493200 2223 221.86
2018/10/19 9188 9182 9357 9357 528500 1881 280.97
2018/10/18 9405 9311 9442 9322 521400 1932 269.88
2018/10/17 9274 9228 9416 9366 594200 2353 252.53
2018/10/16 9201 9122 9235 9222 623200 2243 277.84
2018/10/15 9307 9129 9316 9146 809500 2756 293.72
2018/10/12 9265 9244 9400 9340 1410300 4049 348.31
2018/10/11 9339 9236 9406 9295 962200 3727 258.17
2018/10/10 9606 9543 9625 9560 846400 3058 276.78
2018/10/9 9546 9480 9645 9591 1145600 4631 247.38
2018/10/5 9477 9477 9566 9524 596600 1642 363.34
2018/10/4 9475 9464 9586 9531 797900 2527 315.75
2018/10/3 9500 9499 9644 9539 846000 2842 297.68
2018/10/2 9444 9411 9481 9451 864500 2540 340.35
2018/10/1 9300 9276 9506 9417 813800 2919 278.79
2018/9/28 9220 9181 9302 9262 1153500 3223 357.9
2018/9/27 9190 9180 9312 9207 653600 2550 256.31
2018/9/26 9141 9117 9254 9241 884300 3124 283.07
2018/9/25 9220 9194 9320 9196 1124000 3852 291.8
2018/9/21 9243 9217 9324 9224 1386100 3471 399.34
2018/9/20 9350 9233 9368 9263 914400 2792 327.51
2018/9/19 9300 9204 9325 9293 1151900 3837 300.21
2018/9/18 9159 9148 9275 9214 1371500 5376 255.12
2018/9/14 9140 9068 9145 9101 1565800 3072 509.7
2018/9/13 9119 9079 9164 9111 690800 2771 249.3
2018/9/12 9078 9012 9108 9100 628600 2498 251.64
2018/9/11 9080 9052 9106 9078 583500 1898 307.43
2018/9/10 8994 8986 9067 9059 594400 2099 283.18
2018/9/7 9011 8958 9065 9042 602000 2498 240.99
2018/9/6 9007 8943 9023 9011 472100 2012 234.64
2018/9/5 9032 8934 9061 9013 712500 2783 256.02
2018/9/4 9173 9058 9195 9082 677700 2597 260.95
2018/9/3 9120 9090 9187 9173 443400 1816 244.16
2018/8/31 9077 9061 9148 9145 658700 2004 328.69
2018/8/30 9095 9031 9114 9092 630900 2045 308.51
2018/8/29 9047 8982 9097 9023 556100 2237 248.59
2018/8/28 9064 9047 9115 9089 609400 1941 313.96
2018/8/27 9130 9022 9139 9029 520700 2453 212.27
2018/8/24 8911 8909 9107 9104 754600 2929 257.63
2018/8/23 8784 8770 8849 8839 575000 1856 309.81
2018/8/22 8744 8696 8748 8726 336800 1290 261.09
2018/8/21 8634 8629 8760 8725 604700 2262 267.33
2018/8/20 8720 8677 8739 8690 473700 1942 243.92
2018/8/17 8763 8711 8781 8734 531500 2209 240.61
2018/8/16 8639 8599 8765 8747 587000 2381 246.54
2018/8/15 8680 8665 8746 8689 446700 1838 243.04
2018/8/14 8579 8544 8669 8668 637300 2069 308.02
2018/8/13 8508 8486 8669 8553 846000 3770 224.4
2018/8/10 8646 8498 8680 8508 707800 2404 294.43
2018/8/9 8587 8550 8598 8565 271500 1238 219.31
2018/8/8 8627 8587 8700 8612 478600 1911 250.44
2018/8/7 8566 8544 8645 8638 336100 1477 227.56
2018/8/6 8521 8503 8590 8556 309100 1413 218.75
2018/8/3 8550 8486 8550 8538 326700 1324 246.75
2018/8/2 8554 8528 8604 8560 369800 1634 226.32
2018/8/1 8510 8488 8555 8542 526200 2051 256.56
2018/7/31 8449 8437 8580 8530 610100 2740 222.66
2018/7/30 8515 8460 8536 8494 333700 1467 227.47
2018/7/27 8588 8540 8592 8585 330500 1386 238.46
2018/7/26 8598 8567 8632 8599 399100 1493 267.31
2018/7/25 8525 8511 8581 8517 312800 1179 265.31
2018/7/24 8547 8480 8547 8514 361700 1622 223
2018/7/23 8522 8502 8557 8535 395400 1353 292.24
2018/7/20 8528 8464 8583 8578 522900 1903 274.78
2018/7/19 8562 8524 8583 8524 371800 1408 264.06
2018/7/18 8637 8558 8638 8558 376300 1594 236.07
2018/7/17 8539 8510 8629 8583 597000 1943 307.26
2018/7/13 8431 8385 8550 8500 746200 1854 402.48
2018/7/12 8388 8347 8464 8354 502900 1676 300.06
2018/7/11 8330 8275 8370 8325 554400 2203 251.66
2018/7/10 8446 8364 8486 8364 513200 1545 332.17
2018/7/9 8350 8337 8427 8403 485700 2050 236.93
2018/7/6 8301 8270 8382 8351 726400 2602 279.17
2018/7/5 8276 8248 8329 8301 591400 2047 288.91
2018/7/4 8135 8135 8327 8292 485400 2103 230.81
2018/7/3 8330 8130 8350 8216 822100 3222 255.15
2018/7/2 8506 8274 8515 8297 529000 2036 259.82
2018/6/29 8545 8437 8550 8507 860700 3338 257.85
2018/6/28 8403 8380 8515 8498 900500 3600 250.14
2018/6/27 8304 8290 8377 8350 475000 1780 266.85
2018/6/26 8317 8283 8368 8342 519900 1845 281.79
2018/6/25 8365 8311 8367 8355 350100 1418 246.9
2018/6/22 8403 8331 8407 8365 453300 1635 277.25
2018/6/21 8350 8318 8458 8427 642000 2816 227.98
2018/6/20 8239 8239 8366 8354 774800 3269 237.01
2018/6/19 8219 8186 8259 8195 607300 2499 243.02
2018/6/18 8267 8207 8269 8251 258400 998 258.92
2018/6/15 8297 8213 8297 8270 681400 2431 280.3
2018/6/14 8348 8228 8358 8234 504100 2020 249.55
2018/6/13 8364 8340 8383 8349 307300 1379 222.84
2018/6/12 8347 8310 8389 8340 540400 2571 210.19
2018/6/11 8259 8228 8285 8262 344400 1659 207.59
2018/6/8 8226 8220 8306 8256 954900 1686 566.37
2018/6/7 8234 8186 8265 8197 608000 2058 295.43
2018/6/6 8150 8150 8217 8203 478800 1691 283.15
2018/6/5 8177 8137 8207 8152 479500 1757 272.91
2018/6/4 8150 8140 8229 8157 567600 2524 224.88
2018/6/1 8118 8090 8176 8130 647500 2396 270.24
2018/5/31 8158 8111 8189 8119 1205100 2649 454.93
2018/5/30 8103 8101 8171 8142 723200 2455 294.58
2018/5/29 8186 8134 8208 8206 496600 1892 262.47
2018/5/28 8126 8109 8156 8144 300500 1157 259.72
2018/5/25 8108 8079 8164 8146 512200 2185 234.42
2018/5/24 8095 8084 8167 8120 505100 2239 225.59
2018/5/23 8088 8067 8159 8076 727900 2583 281.8
2018/5/22 8145 8085 8172 8158 440200 1820 241.87
2018/5/21 8132 8115 8189 8150 341300 1247 273.7
2018/5/18 8084 8055 8150 8148 659600 2312 285.29
2018/5/17 8158 8059 8160 8074 526600 2090 251.96
2018/5/16 8174 8124 8195 8135 541500 1942 278.84
2018/5/15 8233 8195 8248 8195 586900 1933 303.62
2018/5/14 8242 8200 8282 8256 551300 1840 299.62
2018/5/11 8398 8254 8398 8290 946200 3462 273.31
2018/5/10 8411 8387 8477 8417 478200 2129 224.61
2018/5/9 8334 8288 8372 8338 383300 1901 201.63
2018/5/8 8339 8284 8361 8324 453000 1574 287.8
2018/5/7 8303 8250 8319 8294 422700 1401 301.71
2018/5/2 8288 8227 8288 8272 392100 1299 301.85
2018/5/1 8160 8151 8267 8244 526000 1851 284.17
2018/4/27 8243 8185 8267 8202 776000 2527 307.08
2018/4/26 8230 8180 8247 8200 702000 2427 289.25
2018/4/25 8203 8163 8298 8279 395000 1438 274.69
2018/4/24 8203 8181 8262 8248 646400 2403 269
2018/4/23 8195 8110 8200 8150 413000 1692 244.09
2018/4/20 8196 8149 8229 8165 427600 1405 304.34
2018/4/19 8220 8154 8220 8170 694400 2688 258.33
2018/4/18 8150 8146 8210 8192 525000 1913 274.44
2018/4/17 8090 8034 8120 8105 496700 2112 235.18
2018/4/16 8080 8055 8123 8107 393100 1494 263.12
2018/4/13 8096 7980 8100 8018 641100 1938 330.8
2018/4/12 8024 7980 8058 8030 357200 1635 218.47
2018/4/11 8040 7959 8057 7979 405500 1842 220.14
2018/4/10 8094 8026 8134 8094 733700 2964 247.54
2018/4/9 8037 8026 8113 8088 613400 2792 219.7
2018/4/6 8066 8030 8112 8038 811300 2927 277.18
2018/4/5 7978 7948 8080 8049 598500 2335 256.32
2018/4/4 7882 7822 7959 7930 639300 2633 242.8
2018/4/3 7775 7751 7872 7852 621700 2504 248.28
2018/4/2 7945 7852 7954 7854 422400 1914 220.69
2018/3/30 7944 7853 7952 7920 564200 1975 285.67
2018/3/29 7840 7760 7907 7830 723600 3357 215.55
2018/3/28 7775 7665 7799 7765 879800 3412 257.85
2018/3/27 7596 7585 7907 7901 1245300 4527 275.08
2018/3/26 7445 7435 7545 7534 896300 3971 225.71
2018/3/23 7632 7464 7688 7488 1486500 4917 302.32
2018/3/22 7737 7697 7865 7858 853800 3163 269.93
2018/3/20 7646 7608 7702 7698 421900 1659 254.31
2018/3/19 7735 7651 7763 7672 439500 1641 267.82
2018/3/16 7871 7736 7872 7760 733700 2036 360.36
2018/3/15 7752 7719 7819 7810 393600 1826 215.55
2018/3/14 7768 7739 7829 7768 563600 2295 245.58
2018/3/13 7789 7708 7842 7839 546800 2179 250.94
2018/3/12 7816 7721 7835 7775 517800 2075 249.54
2018/3/9 7750 7591 7780 7643 1554900 3766 412.88
2018/3/8 7672 7575 7677 7604 765700 2174 352.21
2018/3/7 7595 7552 7652 7573 831100 2523 329.41
2018/3/6 7688 7577 7703 7577 644900 2389 269.95
2018/3/5 7490 7478 7545 7524 653400 2373 275.35
2018/3/2 7550 7473 7591 7524 1138400 4533 251.14
2018/3/1 7715 7691 7772 7724 859700 3961 217.04
2018/2/28 7770 7680 7835 7680 1245800 3579 348.09
2018/2/27 7911 7837 7919 7862 702300 2399 292.75
2018/2/26 7859 7815 7911 7850 525200 2294 228.95
2018/2/23 7755 7753 7821 7812 377600 1588 237.78
2018/2/22 7739 7721 7788 7750 757500 2857 265.14
2018/2/21 7915 7863 7982 7889 672300 2276 295.39
2018/2/20 7930 7908 7966 7962 567900 2192 259.08
2018/2/19 7849 7814 7932 7927 464300 1957 237.25
2018/2/16 7621 7610 7758 7719 674700 2827 238.66
2018/2/15 7588 7579 7682 7627 801700 3536 226.73
2018/2/14 7572 7509 7665 7579 946400 3430 275.92
2018/2/13 7800 7575 7816 7591 1288200 5406 238.29
2018/2/9 8118 7721 8118 7754 1521500 5325 285.73
2018/2/8 8103 8056 8207 8169 812300 3174 255.92
2018/2/7 8221 7997 8354 8030 1358800 4542 299.16
2018/2/6 8081 7966 8163 8071 1818200 6379 285.03
2018/2/5 8419 8353 8473 8372 818600 3367 243.12
2018/2/2 8570 8492 8597 8546 487000 1797 271.01
2018/2/1 8394 8369 8616 8610 735600 2894 254.18
2018/1/31 8529 8333 8531 8342 1092000 3635 300.41
2018/1/30 8595 8540 8640 8581 895700 3092 289.68
2018/1/29 8615 8509 8638 8520 445400 1345 331.15
2018/1/26 8722 8578 8739 8602 591400 1845 320.54
2018/1/25 8765 8658 8804 8685 773200 3257 237.4
2018/1/24 8636 8636 8701 8697 590800 2208 267.57
2018/1/23 8576 8576 8647 8627 467100 1807 258.49
2018/1/22 8489 8455 8596 8573 567200 2152 263.57
2018/1/19 8500 8422 8519 8442 444800 1406 316.36
2018/1/18 8565 8429 8570 8450 776900 2088 372.08
2018/1/17 8481 8455 8524 8522 668700 2092 319.65
2018/1/16 8437 8437 8507 8479 343000 1224 280.23
2018/1/15 8484 8441 8524 8450 533500 1532 348.24
2018/1/12 8564 8439 8573 8470 919200 2494 368.56
2018/1/11 8695 8532 8700 8573 586800 2183 268.8
2018/1/10 8790 8635 8790 8651 478500 1649 290.18
2018/1/9 8774 8753 8833 8769 545400 1734 314.53
2018/1/5 8726 8655 8730 8712 685200 2330 294.08
2018/1/4 8582 8565 8701 8697 800000 2079 384.8
2017/12/29 8522 8498 8546 8507 259100 894 289.82
2017/12/28 8571 8486 8599 8505 269700 1167 231.11
2017/12/27 8584 8540 8606 8576 339900 938 362.37
2017/12/26 8561 8561 8598 8578 202000 693 291.49
2017/12/25 8533 8531 8590 8575 224800 907 247.85
2017/12/22 8492 8469 8532 8526 455700 1499 304
2017/12/21 8522 8463 8542 8509 338400 1177 287.51
2017/12/20 8550 8516 8558 8523 427400 1660 257.47
2017/12/19 8603 8576 8622 8595 496000 1755 282.62
2017/12/18 8566 8507 8604 8590 478700 1631 293.5
2017/12/15 8462 8380 8530 8468 779900 2455 317.68
2017/12/14 8459 8401 8533 8486 498000 2113 235.68
2017/12/13 8508 8415 8515 8454 512100 1615 317.09
2017/12/12 8579 8470 8583 8493 580900 2109 275.44
2017/12/11 8553 8511 8573 8573 453300 1396 324.71
2017/12/8 8485 8469 8543 8523 1319500 1825 723.01
2017/12/7 8391 8359 8472 8443 677500 1774 381.91
2017/12/6 8426 8345 8437 8385 1021400 3101 329.38
2017/12/5 8391 8389 8502 8471 519800 1700 305.76
2017/12/4 8448 8377 8451 8392 515300 1936 266.17
2017/12/1 8470 8375 8506 8400 705100 2875 245.25
2017/11/30 8321 8300 8432 8414 1214300 3743 324.42
2017/11/29 8381 8307 8419 8407 536900 1727 310.89
2017/11/28 8316 8306 8398 8376 461100 1690 272.84
2017/11/27 8410 8316 8440 8346 430200 1704 252.46
2017/11/24 8250 8225 8312 8295 393400 1417 277.63
2017/11/22 8344 8298 8389 8301 603100 2145 281.17