ダイキン工業(6367)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 19050 18835 908 19140 1057 19040 575200 2263 254.18
2020/8/6 18900 18740 1332 19100 941 18820 506900 1982 255.75
2020/8/5 18710 18230 903 18885 1018 18750 907400 3851 235.63
2020/8/4 18720 18660 904 18915 1446 18880 751000 2375 316.21
2020/8/3 18570 18545 914 18830 1236 18715 892300 2917 305.9
2020/7/31 18690 18420 1456 18830 927 18450 838100 3116 268.97
2020/7/30 18880 18690 909 18900 900 18750 615700 2366 260.23
2020/7/28 19155 18845 1458 19290 900 18950 966300 3014 320.6
2020/7/27 19175 19145 900 19410 1007 19365 616500 1922 320.76
2020/7/22 19365 19305 900 19560 941 19345 754500 2863 263.53
2020/7/21 19565 19320 1120 19675 901 19340 1039400 3508 296.29
2020/7/20 19195 19155 900 19680 1251 19660 882800 3672 240.41
2020/7/17 18935 18935 900 19205 1126 19035 570800 2348 243.1
2020/7/16 19050 18950 1125 19230 921 19080 801900 3077 260.61
2020/7/15 18820 18765 900 19190 1457 19165 922400 3275 281.65
2020/7/14 18610 18515 1324 18825 912 18630 668700 2244 297.99
2020/7/13 18815 18555 1016 18830 902 18770 663700 2346 282.91
2020/7/10 18500 18345 1021 18570 933 18415 961700 2481 387.63
2020/7/9 18915 18395 936 18915 903 18460 918800 3363 273.21
2020/7/8 18130 18100 900 18550 1230 18365 863800 2999 288.03
2020/7/7 18385 18070 1338 18390 900 18165 752300 2732 275.37
2020/7/6 17750 17735 900 18120 1500 18120 609500 2366 257.61
2020/7/2 17410 17400 900 17670 926 17525 759800 2975 255.39
2020/7/1 17560 17430 1419 17645 1038 17525 948900 3450 275.04
2020/6/30 17255 17215 900 17465 1313 17335 976300 2954 330.5
2020/6/29 16995 16895 902 17160 929 16925 711600 2844 250.21
2020/6/26 17055 16960 932 17195 1450 17175 807000 2748 293.67
2020/6/25 16880 16790 1348 17060 907 16860 850500 3035 280.23
2020/6/24 16835 16755 916 16995 1032 16925 677500 2359 287.2
2020/6/23 16660 16585 900 17025 1230 16785 947900 4277 221.63
2020/6/19 16565 16485 926 16660 1322 16570 774900 1944 398.61
2020/6/18 16390 16230 1038 16545 1257 16500 470800 1849 254.62
2020/6/17 16515 16375 901 16570 1432 16495 680000 2308 294.63
2020/6/12 16305 15995 916 16425 1455 16415 1365100 3830 356.42
2020/6/11 16540 16435 1309 16640 1008 16515 859300 2804 306.46
2020/6/10 16900 16675 1340 16985 900 16760 871400 2675 325.76
2020/6/9 16710 16705 901 16975 1456 16950 756900 2900 261
2020/6/8 17190 16570 1338 17190 900 16680 1118000 3713 301.1
2020/6/5 16645 16525 924 16920 1500 16920 862800 2620 329.31
2020/6/4 16650 16390 1232 16720 931 16600 874400 3003 291.18
2020/6/3 16400 16350 900 16600 928 16470 864900 2987 289.55
2020/6/2 15950 15940 901 16300 1441 16280 605500 2103 287.92
2020/6/1 16005 15875 1413 16075 928 15950 657800 2137 307.81
2020/5/27 15490 15305 913 15700 1333 15650 901200 3192 282.33
2020/5/26 15045 14980 926 15285 1458 15230 491000 1813 270.82
2020/5/25 15085 14855 1020 15090 900 14970 347100 1295 268.03
2020/5/22 14940 14750 1427 14985 903 14800 476000 1839 258.84
2020/5/21 14985 14845 1308 15035 904 14900 470000 1624 289.41
2020/5/20 14900 14800 901 15005 933 14925 657700 1926 341.48
2020/5/19 14850 14640 1103 14895 903 14725 735100 2320 316.85
2020/5/18 14380 14285 1002 14550 1446 14505 764300 2494 306.46
2020/5/15 14265 14145 1127 14425 1500 14425 958700 3428 279.67
2020/5/14 14275 14050 1458 14380 911 14085 811900 3283 247.3
2020/5/13 13680 13635 903 14260 1440 14175 941000 3298 285.32
2020/5/12 13995 13940 1001 14145 1437 14080 482400 1877 257.01
2020/5/11 14095 14045 1459 14280 1050 14050 609600 2016 302.38
2020/5/8 14115 13830 910 14145 1347 14090 1099000 2621 419.31
2020/5/7 13320 13310 900 13790 1333 13690 698500 2339 298.63
2020/5/1 13995 13485 1445 13995 900 13525 895600 2536 353.15
2020/4/30 13990 13795 911 14135 1403 14005 1111300 2681 414.51
2020/4/28 13485 13400 1252 13540 914 13535 625900 2191 285.67
2020/4/27 13200 13180 900 13495 1454 13455 796700 2400 331.96
2020/4/24 13215 13080 939 13240 900 13195 639000 1790 356.98
2020/4/23 13455 13235 1240 13500 903 13295 708100 2358 300.3
2020/4/22 13000 12825 914 13270 1500 13270 862700 2614 330.03
2020/4/21 13110 13015 1247 13230 1054 13095 767200 2565 299.1
2020/4/20 13510 13220 1455 13580 900 13290 1009900 3422 295.12
2020/4/17 13625 13475 1241 13770 939 13655 1061100 3676 288.66
2020/4/16 13595 13395 1256 13665 908 13425 895500 3089 289.9
2020/4/15 13865 13710 1031 13880 1415 13835 835700 2871 291.08
2020/4/14 13725 13615 929 13990 1450 13935 667000 2418 275.85
2020/4/13 13735 13685 1500 13925 943 13690 445400 1933 230.42
2020/4/10 14045 13730 1004 14045 900 13915 818900 2170 377.37
2020/4/9 13990 13780 1327 14050 901 13905 683800 2508 272.65
2020/4/8 13835 13710 908 14080 1426 13995 1018800 4024 253.18
2020/4/7 13600 13385 1304 13815 909 13720 1110400 4461 248.91
2020/4/6 13075 12820 906 13340 1003 13175 1102600 3734 295.29
2020/4/3 12675 12630 901 12965 938 12900 971100 3055 317.87
2020/4/2 12915 12515 1456 12980 900 12540 1087900 3827 284.27
2020/4/1 12870 12660 1452 13255 1115 12770 995600 3265 304.93
2020/3/31 13155 13100 900 13330 1129 13170 1632300 4311 378.64
2020/3/30 13180 12955 1251 13370 905 13070 1870800 5901 317.03
2020/3/26 13780 13410 1016 14025 928 13530 1419500 5175 274.3
2020/3/25 13485 13405 938 14185 1459 14040 1780100 5696 312.52
2020/3/24 13150 12820 1312 13475 1059 13185 1512300 5475 276.22
2020/3/23 12680 12215 917 12820 1345 12550 2116800 7520 281.49
2020/3/19 13050 12610 1234 13350 912 13280 2241100 6021 372.21
2020/3/18 12295 12280 900 13040 1230 12600 1637500 6194 264.37
2020/3/16 12160 11605 1457 12275 901 11675 1794300 6197 289.54
2020/3/13 11535 11370 1021 12400 1419 11860 2773500 7441 372.73
2020/3/12 12585 12360 1234 12940 1002 12535 2201500 6745 326.39
2020/3/11 13125 12890 1459 13400 940 12920 1477600 4862 303.91
2020/3/10 13040 12600 938 13385 1427 13320 1420000 5329 266.47
2020/3/9 13400 12995 1436 13585 907 13150 1488600 5055 294.48
2020/3/6 14240 13850 1305 14305 902 13970 1227600 2932 418.69
2020/3/5 14580 14295 1116 14580 900 14440 1255300 3454 363.43
2020/3/4 14320 14260 903 14470 909 14290 957200 3124 306.4
2020/3/2 14640 14380 918 14875 1238 14670 1502500 5108 294.15
2020/2/28 14765 14490 1250 14945 907 14725 1857500 4410 421.2
2020/2/27 15250 15100 1036 15405 915 15175 1230800 3774 326.13
2020/2/26 15225 15105 1002 15490 1230 15415 1407200 4013 350.66
2020/2/25 15460 15015 925 15460 900 15300 1426200 4100 347.85
2020/2/21 15575 15415 1450 15650 937 15455 739700 2211 334.55
2020/2/20 15595 15285 1334 15720 904 15445 766900 2606 294.28
2020/2/19 15595 15395 1032 15695 1344 15590 967300 2573 375.94
2020/2/18 15200 15155 901 15355 1108 15290 646900 2167 298.52
2020/2/17 15195 14990 912 15300 1112 15220 681200 2094 325.31
2020/2/14 15535 15105 1116 15550 900 15120 1093600 2870 381.05
2020/2/13 15550 15380 947 15645 915 15540 1327400 3878 342.29
2020/2/12 16155 16005 1029 16245 900 16070 643100 1943 330.98
2020/2/10 16250 16170 1354 16310 913 16210 544600 1626 334.93
2020/2/7 16450 16255 949 16485 903 16345 551000 1811 304.25
2020/2/6 16095 16040 910 16535 1400 16380 1021200 2680 381.04
2020/2/5 15760 15610 1035 15880 1356 15780 664600 1944 341.87
2020/2/4 15695 15500 1010 15700 900 15615 616900 1719 358.87
2020/2/3 15390 15295 901 15645 1430 15595 746800 2379 313.91
2020/1/31 15525 15475 910 15815 1030 15635 639500 2118 301.94
2020/1/30 15730 15330 1420 15790 921 15420 626500 1899 329.91
2020/1/29 15645 15510 918 15720 1459 15695 657600 1874 350.91
2020/1/28 15530 15385 1315 15530 900 15435 708500 2151 329.38
2020/1/27 15720 15700 902 15940 921 15780 577500 1617 357.14
2020/1/24 16200 15930 1235 16210 900 16030 468500 1425 328.77
2020/1/23 16330 16035 925 16340 900 16070 786600 2135 368.43
2020/1/22 16040 15990 929 16310 1434 16300 1000200 2680 373.21
2020/1/21 15960 15865 1055 16040 903 15935 745500 2084 357.73
2020/1/20 15795 15750 900 15955 1230 15945 634400 1797 353.03
2020/1/17 15550 15540 919 15640 1438 15630 654300 1533 426.81
2020/1/16 15560 15500 908 15680 1003 15555 633200 1800 351.78
2020/1/15 15420 15280 1459 15470 1028 15285 618000 1541 401.04
2020/1/14 15500 15455 1048 15580 937 15580 761000 1978 384.73
2020/1/10 15465 15395 901 15545 937 15505 720800 1477 488.02
2020/1/9 15450 15280 959 15495 1449 15465 709800 2123 334.34
2020/1/8 15000 14880 934 15215 1230 15150 990700 3016 328.48
2020/1/7 15130 15055 900 15470 1500 15470 694400 1758 394.99
2020/1/6 15190 14990 1124 15220 900 15105 785900 2224 353.37
2019/12/30 15620 15450 956 15620 900 15450 392700 878 447.27
2019/12/27 15740 15575 1500 15740 900 15575 341300 942 362.31
2019/12/26 15535 15535 900 15670 1500 15670 235700 655 359.85
2019/12/25 15640 15555 1234 15640 900 15585 178300 556 320.68
2019/12/24 15505 15440 901 15605 1121 15590 291400 1041 279.92
2019/12/23 15585 15460 930 15585 900 15525 371100 1241 299.03
2019/12/20 15490 15395 1031 15550 903 15470 608700 1570 387.71
2019/12/19 15615 15480 1240 15655 903 15560 560000 1729 323.89
2019/12/18 15850 15670 1331 15895 900 15725 596600 1574 379.03
2019/12/17 16030 15875 950 16030 900 15970 609700 1565 389.58
2019/12/16 16130 15900 1500 16155 901 15900 778600 1895 410.87
2019/12/13 16000 15955 900 16275 1457 16225 1430900 2406 594.72
2019/12/12 15675 15590 911 15745 1230 15685 408300 1122 363.9
2019/12/11 15660 15570 1356 15695 933 15590 444500 1089 408.17
2019/12/10 15670 15625 923 15720 1320 15675 381000 868 438.94
2019/12/9 15850 15655 1008 15850 900 15770 397800 1091 364.62
2019/12/6 15835 15650 1246 15840 959 15680 455800 1306 349
2019/12/5 15680 15610 1248 15805 940 15680 477100 1393 342.5
2019/12/4 15580 15405 1232 15605 900 15525 531000 1501 353.76
2019/12/3 15520 15470 902 15650 1439 15640 491400 1422 345.57
2019/12/2 15795 15685 904 15865 959 15770 444100 1518 292.56
2019/11/29 15900 15720 1444 15950 954 15745 535600 1453 368.62
2019/11/28 15845 15730 949 15870 902 15815 494200 1464 337.57
2019/11/27 15695 15690 900 15885 1355 15875 665400 1959 339.66
2019/11/26 15710 15545 1459 15785 1047 15570 760500 1313 579.21
2019/11/25 15680 15570 1358 15730 928 15600 362800 1278 283.88
2019/11/22 15520 15470 900 15735 1032 15650 531700 1699 312.95
2019/11/21 15425 15180 1055 15485 912 15460 592400 1814 326.57
2019/11/20 15430 15315 902 15465 918 15395 551400 1569 351.43
2019/11/19 15480 15440 1005 15560 1128 15490 349700 1133 308.65
2019/11/18 15405 15400 928 15545 1500 15545 377100 1138 331.37
2019/11/15 15380 15245 925 15505 1321 15440 612800 1755 349.17
2019/11/14 15390 15325 1309 15500 1052 15365 439000 1492 294.24
2019/11/13 15450 15350 1104 15550 901 15390 443800 1274 348.35
2019/11/12 15290 15280 900 15505 1459 15480 448700 1226 365.99
2019/11/11 15235 15220 900 15405 935 15290 487500 1246 391.25
2019/11/8 15600 15150 1122 15600 900 15235 1246700 3048 409.02
2019/11/7 15500 15340 1233 15550 948 15430 794200 2425 327.51
2019/11/6 15795 15540 1023 15795 900 15640 629900 1790 351.9
2019/11/5 15425 15315 902 15630 1402 15590 903400 2742 329.47
2019/11/1 15000 14995 900 15175 1037 15170 425800 1528 278.66
2019/10/31 15325 15155 1041 15365 908 15230 670300 1820 368.3
2019/10/30 15400 15145 1459 15485 912 15185 1511500 2786 542.53
2019/10/29 15330 15250 1112 15415 911 15310 690800 1845 374.42
2019/10/28 15015 14945 903 15230 1500 15230 802100 2274 352.73
2019/10/25 15020 14940 1252 15050 933 15035 701200 1749 400.91
2019/10/24 15000 14825 929 15025 901 14970 780000 2343 332.91
2019/10/23 14785 14760 927 15000 1433 14990 886500 2707 327.48
2019/10/21 14600 14600 901 14805 1259 14720 534300 1668 320.32
2019/10/18 14665 14545 1248 14705 1108 14570 603100 1836 328.49
2019/10/17 14595 14475 946 14615 900 14545 712900 2117 336.75
2019/10/16 14640 14445 1254 14780 906 14555 795400 2395 332.11
2019/10/15 14400 14325 936 14500 1039 14440 661700 1923 344.1
2019/10/11 14225 13995 948 14250 900 14125 718700 1526 470.97
2019/10/10 14080 13875 937 14130 902 14070 521400 1753 297.43
2019/10/9 14050 13920 1035 14075 900 14050 557500 1831 304.48
2019/10/8 14150 14130 907 14245 1419 14215 552300 1583 348.89
2019/10/7 14030 14020 1113 14210 946 14080 418900 1379 303.77
2019/10/4 13880 13845 954 14025 1444 14020 539500 1319 409.02
2019/10/3 13900 13850 1335 14025 903 13900 598600 1620 369.51
2019/10/2 14130 14050 903 14205 1418 14145 679000 1918 354.01
2019/10/1 14155 14100 904 14265 1108 14150 632600 1669 379.03
2019/9/30 14195 14085 1426 14290 909 14180 774900 1620 478.33
2019/9/27 14340 14070 1354 14375 900 14175 786000 2091 375.9
2019/9/26 14220 14100 900 14240 1049 14215 761700 1781 427.68
2019/9/25 14175 13980 1039 14195 904 14010 780200 2580 302.4
2019/9/24 14415 14315 1059 14435 900 14340 585400 1737 337.02
2019/9/20 14515 14350 923 14515 900 14380 995900 2046 486.75
2019/9/19 14470 14365 1237 14525 900 14475 799800 1938 412.69
2019/9/18 14335 14310 904 14430 1056 14420 530100 1886 281.07
2019/9/17 14255 14165 903 14365 1041 14335 853600 2149 397.21
2019/9/13 14290 14175 911 14400 1346 14330 1745500 2266 770.3
2019/9/12 14050 13935 955 14235 1447 14220 1321100 2824 467.81
2019/9/11 13755 13525 1106 13795 900 13680 998400 2578 387.28
2019/9/10 13955 13715 1239 14000 902 13750 831800 2622 317.24
2019/9/9 14070 14005 1257 14170 919 14060 683100 1753 389.67
2019/9/6 13800 13800 900 14080 907 14075 1408400 3542 397.63
2019/9/5 13485 13440 924 13675 1114 13580 1011600 2382 424.69
2019/9/4 13120 13120 900 13340 1009 13300 470900 1480 318.18
2019/9/3 13090 13035 900 13275 1052 13210 638800 1742 366.7
2019/9/2 13170 13120 1355 13190 914 13150 488300 1439 339.33
2019/8/30 13260 13140 926 13275 1108 13155 868700 2009 432.4
2019/8/29 13350 13140 1059 13390 901 13190 417900 1255 332.99
2019/8/28 13385 13330 912 13460 953 13365 594800 1601 371.52
2019/8/27 13345 13295 911 13415 1247 13370 563900 1469 383.87
2019/8/26 13000 13000 903 13255 1233 13200 801900 2162 370.91
2019/8/23 13170 13170 900 13440 1459 13435 555400 1794 309.59
2019/8/22 13450 13230 1459 13490 904 13235 524200 1642 319.24
2019/8/21 13170 13150 900 13415 1459 13400 356100 1341 265.55
2019/8/20 13345 13235 1001 13370 900 13350 384300 1244 308.92
2019/8/19 13430 13140 1129 13450 900 13270 444700 1608 276.55
2019/8/16 13320 13270 902 13430 926 13340 537400 1832 293.34
2019/8/15 13065 13000 908 13285 1234 13270 602900 1815 332.18
2019/8/14 13535 13275 1043 13550 900 13365 522700 1757 297.5
2019/8/13 13560 13305 907 13570 900 13395 691000 1743 396.44
2019/8/9 13800 13415 1241 13810 900 13600 948600 2041 464.77
2019/8/8 13130 13085 900 13540 1429 13510 942500 3115 302.57
2019/8/7 13550 12780 928 13595 903 13160 1321300 4590 287.86
2019/8/6 12510 12510 903 13095 1308 13030 861400 2717 317.04
2019/8/5 13305 12850 1230 13340 900 13045 830200 2446 339.41
2019/8/2 13430 13300 1128 13500 900 13465 1076100 2918 368.78
2019/8/1 13450 13385 912 13660 1500 13660 591000 1566 377.39
2019/7/31 13520 13485 906 13640 1230 13585 736600 1838 400.76
2019/7/30 13705 13595 915 13720 900 13670 520100 1486 350
2019/7/29 13735 13585 1001 13735 900 13670 532700 1971 270.27
2019/7/26 13845 13685 1048 13845 900 13825 546100 1823 299.56
2019/7/25 13775 13735 901 14005 1033 13905 662300 2091 316.74
2019/7/24 13900 13630 1459 13900 900 13680 659200 2010 327.96
2019/7/23 13690 13605 901 13835 1408 13775 933400 2903 321.53
2019/7/22 13985 13855 906 14000 900 13885 634000 1773 357.59
2019/7/19 13905 13880 902 14135 1500 14135 561200 1684 333.25
2019/7/18 14170 13765 1459 14185 909 13825 832100 2103 395.67
2019/7/17 14100 14045 943 14330 1436 14285 714100 2519 283.49
2019/7/16 14235 14045 1446 14305 900 14055 635800 2198 289.26
2019/7/12 14115 14080 1013 14190 958 14140 707500 1993 354.99
2019/7/11 14110 14030 1459 14155 920 14045 537500 1784 301.29
2019/7/10 14130 14065 927 14265 1256 14160 924400 2532 365.09
2019/7/9 14400 14290 1230 14420 904 14345 562600 1561 360.41
2019/7/8 14555 14450 1437 14655 1004 14465 680200 1591 427.53
2019/7/5 14775 14640 1055 14810 908 14725 485900 1634 297.37
2019/7/4 14740 14715 900 14815 902 14815 559600 1866 299.89
2019/7/3 14765 14665 902 14815 934 14785 881100 2568 343.11
2019/7/2 14530 14425 907 14695 1450 14680 772700 2261 341.75
2019/7/1 14355 14285 952 14555 905 14520 936700 2610 358.89
2019/6/28 14345 14035 1459 14370 904 14065 1234000 3173 388.91
2019/6/27 13880 13855 901 14425 1459 14415 1295100 3588 360.95
2019/6/26 13790 13660 1443 13840 955 13695 437200 1277 342.36
2019/6/25 13870 13765 1230 13900 1004 13850 456900 1329 343.79
2019/6/24 13875 13845 1450 13990 936 13850 308200 1189 259.21
2019/6/21 14070 13815 1457 14125 914 13900 1645600 2204 746.64
2019/6/20 14050 14005 918 14160 902 14050 672700 1803 373.1
2019/6/19 13910 13860 900 14020 923 13930 748300 2229 335.71
2019/6/18 13770 13690 1445 13925 958 13705 520900 1651 315.51
2019/6/17 13900 13835 933 13960 1052 13855 590400 1904 310.08
2019/6/14 13660 13585 905 13860 1436 13815 980900 1979 495.65
2019/6/13 13505 13500 900 13675 1023 13620 611100 2133 286.5
2019/6/12 13705 13685 1500 13790 904 13685 697800 2144 325.47
2019/6/11 13745 13710 900 13905 1019 13770 515800 1785 288.96
2019/6/10 13615 13520 1031 13785 1415 13730 795600 2251 353.44
2019/6/7 13475 13420 900 13635 1300 13520 532100 2134 249.34
2019/6/6 13380 13310 1449 13450 907 13345 487000 1671 291.44
2019/6/5 13225 13190 906 13445 1016 13345 678500 2227 304.67
2019/6/4 13010 12720 1038 13020 900 12885 992100 3343 296.77
2019/6/3 12975 12860 1130 13040 1500 13040 891800 2860 311.82
2019/5/31 13605 13210 1459 13630 900 13230 988300 2938 336.39
2019/5/30 13610 13595 900 13705 912 13695 490100 1514 323.71
2019/5/29 13785 13585 933 13845 1129 13800 659000 2423 271.98
2019/5/28 13740 13680 901 13875 1423 13810 537500 1383 388.65
2019/5/27 13840 13605 1046 13845 900 13675 579500 1983 292.23
2019/5/24 13775 13630 911 13870 1038 13850 603900 2065 292.45
2019/5/23 13895 13795 1055 13995 937 13840 655700 2238 292.98
2019/5/22 13900 13825 900 13995 1314 13925 736800 2540 290.08
2019/5/21 13925 13655 1114 13945 905 13760 723000 2663 271.5
2019/5/20 13885 13810 901 14050 1459 14025 733000 2102 348.72
2019/5/17 13765 13655 912 13905 1002 13720 676700 2308 293.2
2019/5/16 13555 13385 1014 13595 900 13585 687000 2148 319.83
2019/5/15 13300 13205 912 13550 1425 13535 722900 2661 271.66
2019/5/14 13220 13035 942 13290 902 13175 977700 3082 317.23
2019/5/13 13690 13465 1439 13865 1009 13520 945900 3242 291.76
2019/5/10 13370 13275 900 13820 1129 13625 1425500 5283 269.83
2019/5/9 13260 13095 1111 13325 902 13240 820200 2575 318.52
2019/5/8 13630 13255 1410 13655 908 13400 1054900 3107 339.52
2019/5/7 13890 13755 1330 13965 900 13805 933600 2871 325.18
2019/4/26 13645 13610 901 14100 1500 14100 1279700 3326 384.76
2019/4/25 13695 13645 906 13795 1346 13745 640200 1907 335.71
2019/4/24 13650 13590 915 13775 1029 13720 969600 2554 379.64
2019/4/23 13435 13405 900 13630 1500 13630 604600 1374 440.03
2019/4/22 13525 13390 1030 13540 900 13400 527700 1695 311.33
2019/4/19 13320 13250 900 13470 1500 13470 499900 1500 333.27
2019/4/18 13305 13205 1457 13340 1007 13225 453100 1411 321.12
2019/4/17 13360 13190 1037 13360 900 13245 660000 1928 342.32
2019/4/16 13285 13255 1019 13390 925 13320 623600 1635 381.41
2019/4/15 13460 13230 1004 13495 901 13355 801200 2374 337.49
2019/4/12 13400 13170 1051 13400 900 13265 913400 2131 428.63
2019/4/11 13040 13025 900 13270 1459 13265 585100 1484 394.27
2019/4/10 13110 12965 13140 13120 512400 1385 369.96
2019/4/9 13230 13120 13280 13180 757900 1890 401.01
2019/4/8 13200 13110 13210 13160 646300 1666 387.94
2019/4/5 13080 13030 13110 13090 662500 2037 325.23
2019/4/4 12970 12905 13025 13025 520900 1536 339.13
2019/4/3 13040 12820 13075 12955 1033700 2816 367.08
2019/4/2 13130 12950 13155 13030 810800 2503 323.93
2019/4/1 13145 12835 13205 12925 1128700 3253 346.97
2019/3/29 12825 12760 13015 12970 986800 2743 359.75
2019/3/28 12710 12460 12720 12555 882200 2188 403.2
2019/3/27 12815 12660 12840 12750 888400 2395 370.94
2019/3/26 12475 12420 12780 12780 1093200 2975 367.46
2019/3/25 12455 12185 12475 12225 736500 2152 342.24
2019/3/22 12675 12610 12795 12700 680000 2297 296.04
2019/3/20 12580 12550 12695 12610 687200 1805 380.72
2019/3/19 12480 12415 12715 12685 804700 2358 341.26
2019/3/18 12355 12335 12455 12435 455200 1191 382.2
2019/3/15 12335 12315 12430 12325 944500 1588 594.77
2019/3/14 12435 12295 12465 12320 642500 2199 292.18
2019/3/13 12405 12180 12450 12265 761200 2137 356.2
2019/3/12 12630 12465 12680 12550 886400 2941 301.39
2019/3/11 12445 12320 12485 12485 483600 1545 313.01
2019/3/8 12655 12315 12680 12380 1713000 2920 586.64
2019/3/7 12570 12490 12635 12635 882500 2004 440.37
2019/3/6 12575 12415 12575 12480 654600 1859 352.12
2019/3/5 12580 12485 12640 12575 572300 1825 313.59
2019/3/4 12525 12505 12725 12690 898500 3061 293.53
2019/3/1 12225 12210 12445 12375 752300 2477 303.71
2019/2/28 12105 12075 12185 12090 669600 1646 406.8
2019/2/27 12170 12090 12240 12145 715400 1797 398.11
2019/2/26 12155 12080 12230 12155 633100 2066 306.44
2019/2/25 12240 12135 12265 12200 616800 1863 331.08
2019/2/22 12160 12115 12230 12125 529500 1519 348.58
2019/2/21 12300 12060 12330 12250 788800 2189 360.35
2019/2/20 12165 12140 12400 12350 1087300 2732 397.99
2019/2/19 12090 11960 12125 12080 501100 1532 327.09
2019/2/18 12200 12050 12205 12090 634300 2204 287.79
2019/2/15 12175 11950 12225 11965 1058900 3433 308.45
2019/2/14 12240 12020 12245 12175 1230700 3794 324.38
2019/2/13 11850 11825 12120 12090 1059400 3471 305.21
2019/2/12 11525 11505 11915 11810 1317700 3578 368.28
2019/2/8 11595 11415 11715 11415 920900 2384 386.28
2019/2/7 11795 11565 11845 11755 698200 2029 344.11
2019/2/6 11815 11780 11930 11885 638600 1884 338.96
2019/2/5 11865 11725 11880 11755 708200 2251 314.62
2019/2/4 11650 11560 11790 11690 917400 2936 312.47
2019/2/1 11695 11580 11835 11615 883800 2782 317.69
2019/1/31 11780 11615 11935 11765 1140600 3884 293.67
2019/1/30 11655 11410 11710 11500 1039600 2600 399.85
2019/1/29 11755 11595 11825 11695 1016100 3208 316.74
2019/1/28 11830 11650 11890 11695 1051400 3066 342.92
2019/1/25 11755 11755 12005 11975 871300 2454 355.05
2019/1/24 11665 11655 11935 11825 578100 1927 300
2019/1/23 11750 11745 11960 11845 923400 2987 309.14
2019/1/22 11900 11720 12160 11780 1053300 3094 340.43
2019/1/21 12190 11820 12235 11840 1544400 4936 312.88
2019/1/18 11940 11905 12215 12185 1400700 4368 320.67
2019/1/17 12500 12425 12595 12480 589000 2083 282.77
2019/1/16 12455 12375 12510 12475 766500 2647 289.57
2019/1/15 12090 12065 12460 12395 819600 2717 301.66
2019/1/11 12250 12050 12290 12150 1205400 2837 424.89
2019/1/10 12410 11985 12435 12110 1004500 3398 295.62
2019/1/9 12030 12010 12375 12350 942300 3035 310.48
2019/1/8 11790 11690 11970 11865 1098500 3441 319.24
2019/1/7 11600 11525 11720 11590 982900 3026 324.82
2019/1/4 11395 11080 11475 11245 1236100 3971 311.28
2018/12/28 11805 11635 11965 11695 891400 2890 308.44
2018/12/27 11725 11600 12020 11895 1489800 4907 303.61
2018/12/26 11250 10900 11425 11125 1155000 4159 277.71
2018/12/25 11615 11190 11650 11190 1153800 3863 298.68
2018/12/21 12100 11975 12270 12215 1472600 10527 139.89
2018/12/20 12240 11895 12350 12045 1359100 4638 293.04
2018/12/19 12335 12050 12345 12250 667100 2377 280.65
2018/12/18 12265 12155 12480 12240 806700 2815 286.57
2018/12/17 12390 12185 12495 12470 788700 3299 239.07
2018/12/14 12645 12305 12810 12395 1720100 3068 560.66
2018/12/13 12605 12465 12695 12645 788300 2448 322.02
2018/12/12 12055 12045 12495 12475 1161000 3046 381.16
2018/12/11 12225 11815 12260 11840 1208500 3572 338.33
2018/12/10 12020 12000 12240 12205 872200 2424 359.82
2018/12/7 12330 12180 12395 12270 798000 2587 308.47
2018/12/6 12285 11960 12355 12110 981600 2906 337.78
2018/12/5 12360 12210 12485 12325 959100 3493 274.58
2018/12/4 12830 12470 12900 12485 1003000 3285 305.33
2018/12/3 12930 12770 12975 12840 882400 3056 288.74
2018/11/30 12790 12540 12790 12610 1087900 3538 307.49
2018/11/29 12765 12710 12890 12800 1303000 4130 315.5
2018/11/28 12110 12075 12410 12395 1100000 3218 341.83
2018/11/27 12170 11845 12195 11955 866600 3154 274.76
2018/11/26 11615 11465 11985 11955 1239500 4207 294.63
2018/11/22 11645 11475 11690 11590 626900 1914 327.53
2018/11/21 11220 11195 11590 11555 865300 2713 318.95
2018/11/20 11490 11415 11685 11510 743300 2594 286.55
2018/11/19 11500 11425 11770 11725 1391000 4969 279.94
2018/11/16 12100 11710 12180 11715 1630600 5103 319.54
2018/11/15 12345 12185 12500 12200 997700 3035 328.73
2018/11/14 12515 12285 12530 12510 938500 3495 268.53
2018/11/13 12460 12275 12605 12565 1066500 4004 266.36
2018/11/12 12690 12555 12905 12905 745100 2803 265.82
2018/11/9 13270 12670 13290 12730 1322300 4258 310.54
2018/11/8 12720 12665 13380 13315 1712500 5059 338.51
2018/11/7 12015 11955 12660 12465 1892600 6427 294.48
2018/11/6 13230 13150 13300 13215 813200 2970 273.8
2018/11/5 13215 13050 13280 13130 769400 2895 265.77
2018/11/2 13225 13035 13395 13360 1680500 5583 301
2018/11/1 13095 12770 13265 13050 1366600 4358 313.58
2018/10/31 13125 12940 13165 13125 1330000 4151 320.4
2018/10/30 12480 12435 12940 12830 1266200 4233 299.13
2018/10/29 12775 12530 12785 12565 715800 2368 302.28
2018/10/26 12890 12550 13015 12635 1207900 4280 282.22
2018/10/25 12730 12705 12960 12805 1187900 4093 290.23
2018/10/24 13265 13130 13320 13220 945700 3086 306.45
2018/10/23 13440 13170 13515 13170 1212700 3598 337.05
2018/10/22 13510 13440 13660 13560 786900 2866 274.56
2018/10/19 13585 13440 13700 13690 1029500 3681 279.68
2018/10/18 14050 13935 14095 13990 593500 2006 295.86
2018/10/17 13895 13840 14170 14050 942100 2866 328.72
2018/10/16 13605 13595 13825 13795 964200 2894 333.17
2018/10/15 14000 13695 14000 13700 1191800 3130 380.77
2018/10/12 13635 13590 14205 14180 1664200 4479 371.56
2018/10/11 13990 13785 14145 13920 1257100 3583 350.85
2018/10/10 14665 14300 14755 14590 1026000 3198 320.83
2018/10/9 14705 14455 14740 14570 1128000 3628 310.92
2018/10/5 14830 14730 15040 14910 1227700 3638 337.47
2018/10/4 15190 14935 15235 14975 1121800 3147 356.47
2018/10/3 15265 14835 15270 14890 1030500 3882 265.46
2018/10/2 15395 15245 15435 15280 1069700 2429 440.39
2018/10/1 15215 15200 15375 15255 849500 2470 343.93
2018/9/28 15320 15080 15370 15125 1131600 2722 415.72
2018/9/27 15345 15030 15350 15055 937400 3133 299.2
2018/9/26 15400 15335 15450 15375 1159500 3489 332.33
2018/9/25 15185 15045 15360 15340 1149300 3199 359.27
2018/9/21 15235 15135 15335 15180 1577900 3421 461.24
2018/9/20 15460 15035 15515 15205 1474200 3942 373.97
2018/9/19 15330 15245 15670 15605 1222100 3433 355.99
2018/9/18 15000 14850 15165 15125 1051600 2963 354.91
2018/9/14 14910 14770 15000 14985 1551300 2207 702.9
2018/9/13 14480 14455 14750 14705 906000 2713 333.95
2018/9/12 14520 14220 14590 14335 913700 2938 310.99
2018/9/11 14185 14145 14420 14415 829500 2166 382.96
2018/9/10 13800 13795 14130 14105 675200 2258 299.03
2018/9/7 13700 13675 13850 13815 613400 1924 318.81
2018/9/6 13855 13720 13880 13835 545100 1821 299.34
2018/9/5 14010 13880 14070 13970 705500 2184 323.03
2018/9/4 13910 13815 14020 13980 541100 1557 347.53
2018/9/3 14000 13775 14045 13780 552800 1885 293.26
2018/8/31 14075 14025 14240 14170 775400 1959 395.81
2018/8/30 14120 13980 14140 14075 740300 1923 384.97
2018/8/29 13825 13825 14020 13940 643700 1672 384.99
2018/8/28 13970 13865 14020 13865 614000 1439 426.69
2018/8/27 13800 13725 13900 13870 447000 1494 299.2
2018/8/24 13680 13625 13765 13740 543800 1655 328.58
2018/8/23 13570 13565 13695 13690 634600 1614 393.18
2018/8/22 13500 13405 13530 13530 480600 1608 298.88
2018/8/21 13325 13310 13470 13420 586900 1733 338.66
2018/8/20 13385 13310 13425 13380 474700 1674 283.57
2018/8/17 13370 13260 13495 13475 626400 1989 314.93
2018/8/16 13140 12945 13350 13300 769300 2727 282.1
2018/8/15 13335 13155 13340 13280 478500 1534 311.93
2018/8/14 12860 12850 13210 13205 650600 1880 346.06
2018/8/13 13030 12770 13060 12770 674400 1806 373.42
2018/8/10 13510 13110 13515 13140 923400 2328 396.65
2018/8/9 13475 13415 13525 13450 623200 2116 294.52
2018/8/8 13375 13260 13595 13415 1419300 4680 303.27
2018/8/7 13085 12760 13115 12975 709900 2633 269.62
2018/8/6 13185 13050 13250 13065 444800 1712 259.81
2018/8/3 13080 12995 13145 13040 556700 1869 297.86
2018/8/2 13235 12910 13335 13050 656800 2258 290.88
2018/8/1 13300 13225 13355 13255 791100 2153 367.44
2018/7/31 13270 13150 13425 13320 722800 2172 332.78
2018/7/30 13380 13315 13470 13350 484500 1478 327.81
2018/7/27 13575 13405 13575 13415 553000 1639 337.4
2018/7/26 13570 13470 13590 13510 589800 1673 352.54
2018/7/25 13415 13355 13525 13400 624800 1785 350.03
2018/7/24 13225 13010 13295 13295 733600 2287 320.77
2018/7/23 13095 12840 13110 12975 798900 2246 355.7
2018/7/20 13265 13040 13315 13250 899800 2631 342
2018/7/19 13020 13020 13270 13260 692400 2109 328.31
2018/7/18 13120 12965 13135 12965 593400 1917 309.55
2018/7/17 12810 12780 13100 13015 806300 2353 342.67
2018/7/13 12685 12595 12915 12865 1117100 2480 450.44
2018/7/12 12700 12530 12745 12685 807900 2041 395.84
2018/7/11 12875 12675 12910 12710 844900 2857 295.73
2018/7/10 12935 12855 13135 13015 834000 2244 371.66
2018/7/9 12600 12475 12900 12875 588000 1947 302
2018/7/6 12500 12420 12650 12610 785200 2273 345.45
2018/7/5 12725 12430 12755 12500 1040300 3276 317.55
2018/7/4 13000 12835 13040 12855 589000 1793 328.5
2018/7/3 13050 12685 13165 12895 1074400 3639 295.25
2018/7/2 13300 13050 13435 13075 601400 2016 298.31
2018/6/29 13340 13135 13360 13270 919500 2429 378.55
2018/6/28 13390 13290 13525 13470 844000 2597 324.99
2018/6/27 13560 13380 13595 13390 511500 1626 314.58
2018/6/26 13385 13320 13575 13545 620600 1971 314.87
2018/6/25 13735 13435 13785 13435 739300 2294 322.28
2018/6/22 13360 13355 13600 13575 784200 2202 356.13
2018/6/21 13240 13175 13535 13500 916700 2568 356.97
2018/6/20 13095 12820 13155 13135 1093100 3091 353.64
2018/6/19 13250 13140 13405 13160 949200 2890 328.44
2018/6/18 13290 13225 13375 13270 467000 1483 314.9
2018/6/15 13445 13235 13455 13295 615100 1490 412.82
2018/6/14 13350 13235 13355 13240 624400 1699 367.51
2018/6/13 13450 13350 13490 13465 446000 1357 328.67
2018/6/12 13500 13370 13570 13420 623700 2000 311.85
2018/6/11 13310 13240 13390 13335 358800 1235 290.53
2018/6/8 13360 13150 13390 13325 1367900 2329 587.33
2018/6/7 13190 13175 13380 13350 982500 2473 397.29
2018/6/6 13120 12925 13200 13040 882700 2627 336.01
2018/6/5 13240 13180 13330 13240 996500 2619 380.49
2018/6/4 12815 12815 13075 13050 730100 2370 308.06
2018/6/1 12610 12605 12805 12720 984400 2734 360.06
2018/5/31 12585 12440 12600 12580 901000 2081 432.96
2018/5/30 12500 12395 12585 12415 770800 2064 373.45
2018/5/29 12645 12550 12740 12675 527500 2097 251.55
2018/5/28 12570 12560 12680 12645 496500 1673 296.77
2018/5/25 12725 12610 12785 12640 622000 2063 301.5
2018/5/24 13000 12635 13000 12710 793300 2458 322.74
2018/5/23 13110 12960 13180 12965 718400 2044 351.47
2018/5/22 13215 13170 13260 13240 379800 1052 361.03
2018/5/21 13170 13140 13315 13250 610200 1768 345.14
2018/5/18 13130 13020 13170 13070 787300 2215 355.44
2018/5/17 13180 13095 13235 13190 557300 1614 345.29
2018/5/16 13200 13140 13245 13145 627000 1866 336.01
2018/5/15 13255 13130 13330 13250 679700 2004 339.17
2018/5/14 13385 13345 13480 13375 659300 1852 355.99
2018/5/11 13215 13165 13480 13470 950500 2388 398.03
2018/5/10 12875 12825 13160 13120 840600 2749 305.78
2018/5/9 12900 12815 12935 12850 521900 1716 304.14
2018/5/8 12895 12835 13025 12895 693700 2234 310.52
2018/5/7 12860 12770 12990 12955 554900 1495 371.17
2018/5/2 12945 12705 12945 12785 583500 1672 348.98
2018/5/1 12900 12800 12930 12860 660100 1707 386.7
2018/4/27 12660 12645 12840 12805 1040300 2593 401.2
2018/4/26 12665 12600 12710 12650 667100 1643 406.03
2018/4/25 12695 12525 12730 12615 1043600 3157 330.57
2018/4/24 12875 12795 13010 12995 873000 2602 335.51
2018/4/23 12785 12670 12800 12690 567500 2127 266.81
2018/4/20 12765 12680 12890 12855 783100 2416 324.13
2018/4/19 12755 12750 12885 12825 696200 1931 360.54
2018/4/18 12445 12415 12700 12685 563400 1753 321.39
2018/4/17 12515 12435 12530 12460 549700 1606 342.28
2018/4/16 12505 12440 12580 12535 538600 1794 300.22
2018/4/13 12370 12345 12570 12550 986400 2735 360.66
2018/4/12 12160 12130 12365 12285 919900 3256 282.52
2018/4/11 12135 12070 12340 12185 848200 2719 311.95
2018/4/10 11960 11890 12145 12090 736800 2437 302.34
2018/4/9 11870 11755 11970 11950 682600 2262 301.77
2018/4/6 12080 11790 12115 11830 1022100 3159 323.55
2018/4/5 11915 11810 12080 12040 810100 2848 284.45
2018/4/4 11770 11595 11775 11685 730000 2410 302.9
2018/4/3 11675 11655 11790 11740 917400 2584 355.03
2018/4/2 11765 11720 11910 11730 548700 1689 324.87
2018/3/30 11780 11570 11790 11735 718900 1914 375.6
2018/3/29 11585 11505 11655 11645 898800 2847 315.7
2018/3/28 11500 11250 11535 11400 1447200 4090 353.84
2018/3/27 11640 11500 11865 11855 1204100 3043 395.7
2018/3/26 11200 11170 11505 11500 1042400 2664 391.29
2018/3/23 11690 11220 11745 11255 1639700 3829 428.23
2018/3/22 11765 11765 11990 11990 896500 2577 347.89
2018/3/20 11670 11630 11750 11740 729700 2228 327.51
2018/3/19 11870 11750 11995 11820 656700 2228 294.75
2018/3/16 12230 12005 12230 12030 655900 1372 478.06
2018/3/15 12035 11975 12235 12190 733200 2291 320.03
2018/3/14 11950 11930 12055 12050 616600 1672 368.78
2018/3/13 12050 11975 12130 12125 489500 1458 335.73
2018/3/12 12175 11915 12225 12025 705900 2102 335.82
2018/3/9 11855 11815 12210 11885 1691500 3300 512.58
2018/3/8 11900 11645 11910 11690 1189500 3053 389.62
2018/3/7 11970 11805 11995 11830 1152200 3209 359.05
2018/3/6 12050 12040 12160 12080 745000 2022 368.45
2018/3/5 11690 11655 11850 11830 1129800 2960 381.69
2018/3/2 11895 11735 11910 11775 1403500 4234 331.48
2018/3/1 12505 12100 12525 12130 1280700 3955 323.82
2018/2/28 12840 12650 12910 12650 1144100 2736 418.17
2018/2/27 12990 12805 13010 12860 1053700 2561 411.44
2018/2/26 12900 12655 12910 12690 883000 2487 355.05
2018/2/23 12645 12615 12730 12655 505200 1319 383.02
2018/2/22 12750 12570 12775 12645 672700 2165 310.72
2018/2/21 12720 12650 12875 12775 847600 2347 361.14
2018/2/20 12825 12630 12895 12690 978100 2834 345.13
2018/2/19 12885 12795 12930 12870 841400 2264 371.64
2018/2/16 12565 12505 12935 12815 1185800 3680 322.23
2018/2/15 12510 12145 12540 12460 1336300 4337 308.12
2018/2/14 12295 12115 12375 12300 1224300 3874 316.03
2018/2/13 12355 12155 12535 12170 1274900 4091 311.64
2018/2/9 12030 11985 12165 12115 1763100 4607 382.7
2018/2/8 12250 12215 12610 12585 1289300 3544 363.8
2018/2/7 12450 12200 12660 12220 1837900 4366 420.96
2018/2/6 12245 11840 12350 12150 2075500 5274 393.53
2018/2/5 12980 12830 13055 12845 937100 2837 330.31
2018/2/2 13300 13165 13325 13270 665800 1817 366.43
2018/2/1 13200 13135 13320 13305 562700 1742 323.02
2018/1/31 13225 13090 13330 13095 907100 2151 421.71
2018/1/30 13360 13245 13440 13290 871300 2633 330.92
2018/1/29 13330 13220 13465 13335 887700 2478 358.23
2018/1/26 13735 13340 13745 13350 1081500 2907 372.03
2018/1/25 13885 13725 13980 13730 841200 2454 342.79
2018/1/24 14140 13990 14240 14010 766200 2048 374.12
2018/1/23 13980 13965 14210 14200 716300 2080 344.38
2018/1/22 13880 13795 13890 13890 450600 1303 345.82
2018/1/19 13760 13735 13895 13895 640600 1634 392.04
2018/1/18 13930 13705 13935 13730 939500 2221 423.01
2018/1/17 13775 13665 13800 13775 646700 1549 417.5
2018/1/16 13690 13610 13805 13790 478000 1371 348.65
2018/1/15 13685 13600 13750 13605 553800 1286 430.64
2018/1/12 13740 13610 13795 13660 1144700 2263 505.83
2018/1/11 13875 13735 13885 13815 635400 1787 355.57
2018/1/10 13995 13890 14000 13950 657800 1626 404.55
2018/1/9 14230 13955 14275 14075 856400 2690 318.36
2018/1/5 14000 13895 14100 14085 812600 2168 374.82
2018/1/4 13550 13550 13995 13995 1066600 2711 393.43
2017/12/29 13310 13305 13405 13335 349000 1177 296.52
2017/12/28 13420 13270 13480 13300 382400 1332 287.09
2017/12/27 13500 13425 13505 13455 284900 821 347.02
2017/12/26 13455 13415 13495 13465 265700 796 333.79
2017/12/25 13400 13365 13490 13490 256500 796 322.24
2017/12/22 13335 13305 13425 13390 461600 1080 427.41
2017/12/21 13350 13280 13380 13335 367900 1141 322.44
2017/12/20 13250 13220 13365 13340 483000 1218 396.55
2017/12/19 13445 13280 13580 13280 877700 2837 309.38
2017/12/18 13380 13295 13660 13640 784900 2169 361.87
2017/12/15 13270 13185 13370 13215 1043400 2432 429.03
2017/12/14 13375 13225 13395 13270 736700 2094 351.81
2017/12/13 13510 13400 13535 13435 823300 2195 375.08
2017/12/12 13450 13395 13540 13515 846200 2436 347.37
2017/12/11 13165 13135 13370 13360 711000 2002 355.14
2017/12/8 13095 12995 13185 13110 1679500 2323 722.99
2017/12/7 12895 12875 13065 13040 901400 2161 417.12
2017/12/6 13070 12755 13095 12780 1142200 2786 409.98
2017/12/5 13010 12905 13070 12995 643200 1758 365.87
2017/12/4 13050 12965 13105 12980 612700 1986 308.51
2017/12/1 13030 12910 13110 13065 799200 2787 286.76
2017/11/30 12880 12835 13000 12920 1528900 3589 426
2017/11/29 12965 12910 13190 13165 1025600 2888 355.12
2017/11/28 12920 12895 13260 13145 1189700 3520 337.98
2017/11/27 12985 12780 12985 12830 591700 1775 333.35
2017/11/24 12815 12815 12960 12940 687800 2026 339.49
2017/11/22 12870 12815 12955 12820 796300 2437 326.75