ファナック(6954)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 18285 18090 902 18350 1022 18255 538600 2296 234.58
2020/8/6 18410 18220 1324 18545 1034 18295 612400 2644 231.62
2020/8/5 18505 18405 908 18710 1237 18660 428600 1809 236.93
2020/8/4 18500 18440 905 18820 945 18690 729000 2761 264.03
2020/8/3 18000 17970 900 18565 1238 18400 1085400 3910 277.6
2020/7/31 18325 17705 1500 18345 900 17705 1141300 4603 247.95
2020/7/30 18700 18315 908 18715 900 18420 968300 4106 235.83
2020/7/28 20500 20230 1406 20640 902 20260 1014000 4499 225.38
2020/7/27 20600 20325 900 20745 1500 20745 890100 3381 263.27
2020/7/22 20825 20780 900 21050 919 20820 500400 2078 240.81
2020/7/21 20735 20680 900 20960 915 20795 500400 2016 248.21
2020/7/20 20520 20415 921 20720 1458 20705 456700 2040 223.87
2020/7/17 20490 20240 1415 20680 904 20390 657900 2865 229.63
2020/7/16 20860 20450 1239 20915 900 20505 893400 4026 221.91
2020/7/15 20755 20750 903 21265 1011 21070 1211600 4489 269.9
2020/7/14 20255 20140 905 20365 1108 20225 580300 2255 257.34
2020/7/13 20020 20005 900 20510 1249 20365 860800 3372 255.28
2020/7/10 19690 19590 900 19975 1314 19725 1047400 3377 310.16
2020/7/9 19480 19465 901 19830 1317 19630 657400 2922 224.98
2020/7/8 19345 19315 900 19550 1033 19320 616100 1997 308.51
2020/7/7 19650 19460 1454 19795 917 19540 556600 2332 238.68
2020/7/6 19050 19045 900 19695 1417 19655 551100 2340 235.51
2020/7/2 19030 18910 935 19180 1130 19025 543500 2404 226.08
2020/7/1 19300 18960 1417 19340 900 19085 597700 2393 249.77
2020/6/30 19290 19220 904 19455 1410 19260 901500 2863 314.88
2020/6/29 18955 18865 921 19285 1100 18965 1086300 4076 266.51
2020/6/26 19575 19290 1123 19575 900 19315 679400 2653 256.09
2020/6/25 19250 19180 901 19460 956 19370 779600 3028 257.46
2020/6/24 19450 19320 929 19605 1329 19550 749600 3241 231.29
2020/6/23 19600 19030 1030 19625 900 19345 782600 3368 232.36
2020/6/19 19735 19395 1420 19735 900 19580 797800 2519 316.71
2020/6/18 19600 19215 1045 19645 900 19485 700300 3393 206.4
2020/6/17 20050 19765 1231 20160 900 19900 830900 3575 232.42
2020/6/12 19930 19315 1005 20060 1251 19900 1642800 5831 281.74
2020/6/11 20200 20170 900 20465 1011 20200 1097600 4468 245.66
2020/6/10 20500 20380 955 20615 900 20440 1190600 4222 282
2020/6/9 20560 20540 900 20935 1456 20880 1197200 5328 224.7
2020/6/8 20180 20105 901 20755 1500 20755 1556900 5067 307.26
2020/6/5 19630 19550 900 19960 1459 19955 832900 3285 253.55
2020/6/4 20000 19480 1230 20030 900 19630 933900 3818 244.6
2020/6/3 19900 19520 1430 20045 916 19655 954100 3784 252.14
2020/6/2 19285 19210 901 19505 1440 19430 676300 2989 226.26
2020/6/1 19395 19080 1413 19495 1015 19210 729400 2862 254.86
2020/5/27 18985 18735 911 19185 1304 19025 1107200 4740 233.59
2020/5/26 18250 18210 902 18620 1345 18505 694200 2931 236.85
2020/5/25 18200 17995 1036 18215 900 18165 401000 1812 221.3
2020/5/22 18190 17855 1248 18200 935 17925 633800 2987 212.19
2020/5/21 18325 18040 1308 18350 906 18165 688000 3065 224.47
2020/5/20 18335 18170 1445 18515 908 18195 947600 3560 266.18
2020/5/19 18340 18020 942 18480 1400 18240 1342800 5145 260.99
2020/5/18 17565 17345 956 17620 1130 17540 539300 2528 213.33
2020/5/15 17480 17180 1118 17560 915 17420 989400 4310 229.56
2020/5/14 17520 17180 1459 17710 919 17200 1065300 4534 234.96
2020/5/13 17535 17475 907 17970 1353 17890 902600 3854 234.2
2020/5/12 17965 17680 1344 18035 1035 17715 1052800 4806 219.06
2020/5/11 18100 17835 1500 18255 1040 17835 933800 4170 223.93
2020/5/8 17495 17340 906 17920 1452 17910 1374900 4559 301.58
2020/5/7 17010 16925 900 17420 1233 17280 995800 4200 237.1
2020/5/1 17615 17035 1257 17715 910 17160 1415600 5642 250.9
2020/4/30 17680 17645 906 18285 1311 17830 2172200 8059 269.54
2020/4/28 16880 16425 1101 17170 900 16880 1471000 6047 243.26
2020/4/27 15955 15850 906 16725 1429 16630 2118300 7920 267.46
2020/4/24 15200 14805 1458 15200 900 14855 850700 3118 272.84
2020/4/23 14785 14745 900 15250 1500 15250 1119600 4352 257.26
2020/4/22 14425 14410 908 14700 1130 14565 1196700 4193 285.4
2020/4/21 14830 14530 1247 14960 1038 14625 1000700 3703 270.24
2020/4/20 14925 14710 1043 14935 900 14820 778900 2590 300.73
2020/4/17 14645 14625 900 14955 1432 14950 1178100 4364 269.96
2020/4/16 14605 14265 1404 14635 900 14365 1269200 5029 252.38
2020/4/15 15030 14680 941 15055 900 14760 1102700 4168 264.56
2020/4/14 14655 14585 930 15200 1450 15145 921100 4305 213.96
2020/4/13 14865 14545 1459 14945 909 14595 682800 3343 204.25
2020/4/10 15315 14720 1050 15505 904 15045 1303000 4814 270.67
2020/4/9 14785 14670 900 15025 910 14995 1100200 5079 216.62
2020/4/8 14600 14095 1234 14660 1429 14580 1243800 5500 226.15
2020/4/7 14500 13945 1254 14690 922 14365 1382500 6294 219.65
2020/4/6 14055 13875 903 14310 1454 14200 1452400 6560 221.4
2020/4/3 13970 13665 1319 14165 900 13920 1487300 5738 259.2
2020/4/2 13540 13470 909 14125 1307 13930 1941000 7681 252.7
2020/4/1 14455 13485 1452 14480 900 13690 1536900 6630 231.81
2020/3/31 15090 14590 1454 15255 902 14655 1549300 6076 254.99
2020/3/30 14620 14410 919 14960 1500 14955 1631500 6673 244.49
2020/3/26 15125 14710 1454 15390 928 14865 1856400 8377 221.61
2020/3/25 15150 14645 1017 15390 1459 15365 2380900 10312 230.89
2020/3/24 13565 13555 903 14690 1054 14390 2400400 10958 219.05
2020/3/23 12250 12250 900 13240 1358 13165 2568200 9670 265.58
2020/3/19 13175 12020 1234 13430 902 12135 2529900 9050 279.55
2020/3/18 13905 13050 1459 13980 900 13065 2368300 9221 256.84
2020/3/16 14535 13970 1458 14780 1410 14040 2064000 9498 217.31
2020/3/13 14440 13995 1233 15085 1419 14325 3993200 14019 284.84
2020/3/12 15820 15400 1304 16255 956 15525 1933900 8964 215.74
2020/3/11 16105 16100 900 16570 913 16225 1653600 7002 236.16
2020/3/10 15725 15200 940 16185 1439 16080 1741500 7570 230.05
2020/3/9 16640 15870 1114 16640 903 16155 1306600 5000 261.32
2020/3/6 17225 17000 1305 17400 918 17150 1128000 3436 328.29
2020/3/5 17940 17470 1317 17960 900 17625 1240100 3962 313
2020/3/4 17500 17375 1117 17740 1346 17660 1312800 5440 241.32
2020/3/2 17765 17740 900 18375 1238 18130 1690000 6118 276.23
2020/2/28 17975 17755 1244 18195 936 17970 1811500 5365 337.65
2020/2/27 19055 18625 1359 19070 900 18705 1156100 3992 289.6
2020/2/26 19130 18920 1102 19295 1458 19245 1279200 4776 267.84
2020/2/25 19280 19225 905 19695 1042 19505 1217000 4266 285.28
2020/2/21 20200 20180 1500 20465 923 20180 504000 2010 250.75
2020/2/20 20615 20445 1435 20805 956 20470 603400 2713 222.41
2020/2/19 20500 20165 1019 20520 900 20355 626700 2161 290
2020/2/18 20630 20290 1315 20670 911 20325 608300 2302 264.25
2020/2/17 20640 20510 914 20880 1049 20835 506300 2031 249.29
2020/2/14 20690 20455 946 20710 900 20655 657300 2206 297.96
2020/2/13 20945 20830 1436 21040 1052 20905 647800 2239 289.33
2020/2/12 20860 20605 906 20910 1459 20900 535500 1854 288.83
2020/2/10 20600 20520 1007 20755 1115 20665 506000 1822 277.72
2020/2/7 21000 20780 949 21040 902 20895 583200 1949 299.23
2020/2/6 20670 20655 900 21000 1405 20935 1018300 3468 293.63
2020/2/5 20450 20355 1500 20550 1058 20355 635000 2149 295.49
2020/2/4 20245 20080 1005 20390 910 20105 762900 2837 268.91
2020/2/3 20050 19960 906 20395 1442 20380 875900 3130 279.84
2020/1/31 20250 20245 900 20695 1003 20320 882800 3541 249.31
2020/1/30 20040 19925 1255 20535 915 20135 1481900 5865 252.67
2020/1/29 20000 19725 1002 20040 900 19900 704000 2661 264.56
2020/1/28 19825 19635 904 19825 900 19780 721500 2836 254.41
2020/1/27 20000 19960 1128 20155 1004 20000 872400 3073 283.89
2020/1/24 20560 20325 1049 20570 901 20435 429000 1389 308.86
2020/1/23 20500 20440 925 20575 906 20480 757400 2539 298.31
2020/1/22 20525 20440 910 20745 1230 20650 482200 1721 280.19
2020/1/21 20885 20550 1033 20945 900 20640 573600 1889 303.65
2020/1/20 20985 20910 909 21085 1043 20965 498400 1797 277.35
2020/1/17 20565 20565 900 20835 1116 20805 621900 1954 318.27
2020/1/16 20820 20545 1500 20835 900 20545 784300 2786 281.51
2020/1/15 21175 20615 1415 21200 900 20725 794400 2960 268.38
2020/1/14 20915 20780 935 20960 1125 20915 1055000 3278 321.84
2020/1/10 20550 20505 900 20800 905 20670 1344500 3981 337.73
2020/1/9 20195 20120 933 20245 1004 20195 780100 2681 290.97
2020/1/8 19740 19575 941 19920 1312 19825 1028300 3935 261.32
2020/1/7 20190 20080 915 20305 1112 20240 993000 2982 333
2020/1/6 20030 19845 1105 20120 900 20000 998400 3196 312.39
2019/12/30 20695 20265 1027 20715 900 20330 820900 2668 307.68
2019/12/27 20855 20680 930 20860 901 20705 406600 1271 319.91
2019/12/26 20535 20535 900 20775 927 20700 419200 1638 255.92
2019/12/25 20430 20405 901 20560 1453 20515 227400 869 261.68
2019/12/24 20560 20450 923 20650 907 20525 474200 1584 299.37
2019/12/23 20805 20415 1430 20820 905 20435 535300 1944 275.36
2019/12/20 20925 20380 1123 20955 900 20570 1522100 4096 371.61
2019/12/19 21050 20875 904 21185 1019 21030 529200 2089 253.33
2019/12/18 21590 21150 1500 21590 900 21150 795700 2420 328.8
2019/12/17 21865 21645 1409 21930 1032 21735 662300 2053 322.6
2019/12/16 21830 21665 958 21830 900 21700 616300 1973 312.37
2019/12/13 21660 21575 902 22030 1353 21945 1988500 4605 431.81
2019/12/12 21195 21135 906 21380 1400 21345 559800 1950 287.08
2019/12/11 21275 21030 1118 21290 900 21110 480700 1491 322.4
2019/12/10 21250 21170 1017 21330 915 21270 524500 1573 333.44
2019/12/9 21365 21175 909 21370 900 21325 527200 1845 285.75
2019/12/6 21100 21070 1344 21225 900 21090 386400 1341 288.14
2019/12/5 20940 20930 900 21215 921 21120 740700 2719 272.42
2019/12/4 20850 20615 1017 20915 900 20710 705500 2648 266.43
2019/12/3 20820 20810 902 21140 954 21030 557900 2064 270.3
2019/12/2 21010 21010 900 21265 932 21240 510900 1840 277.66
2019/11/29 21010 20860 1059 21090 910 20905 653200 2112 309.28
2019/11/28 20955 20785 1408 21015 903 20825 499000 1926 259.09
2019/11/27 21040 21035 900 21220 927 21080 488900 1866 262
2019/11/26 21000 20960 900 21450 1047 21005 965200 3290 293.37
2019/11/25 20605 20605 900 20885 1120 20770 432700 1848 234.15
2019/11/22 20520 20500 900 20825 1107 20610 502700 1987 252.99
2019/11/21 20550 20230 1120 20675 902 20455 809800 3167 255.7
2019/11/20 20660 20555 1429 20835 913 20645 568400 2171 261.81
2019/11/19 21030 20720 1006 21045 900 20820 556800 2077 268.08
2019/11/18 21095 21050 926 21235 1101 21135 351200 1440 243.89
2019/11/15 21010 20895 916 21155 1459 21115 511900 1723 297.1
2019/11/14 21185 20945 1306 21295 1052 20990 456000 1705 267.45
2019/11/13 21220 21125 1320 21345 929 21215 443600 1545 287.12
2019/11/12 21155 21085 903 21395 1458 21345 545800 1897 287.72
2019/11/11 21650 21245 1338 21665 901 21250 514900 1756 293.22
2019/11/8 21835 21440 1121 21835 900 21590 1097500 2419 453.7
2019/11/7 21690 21565 1416 21765 936 21630 645300 2121 304.24
2019/11/6 21650 21520 915 21670 1459 21655 757700 2612 290.08
2019/11/5 21505 21260 945 21680 1405 21405 1350700 4405 306.63
2019/11/1 21300 21100 1406 21400 900 21185 711000 2750 258.55
2019/10/31 21450 21360 906 21660 1450 21600 884200 2980 296.71
2019/10/30 21445 21190 947 21525 905 21445 1064700 3499 304.29
2019/10/29 21220 21005 918 21515 901 21445 1425700 5322 267.89
2019/10/28 21410 21400 900 21735 1034 21640 1033800 3886 266.03
2019/10/25 20990 20990 900 21235 1459 21205 558700 1611 346.8
2019/10/24 21250 21115 908 21330 902 21200 751000 2696 278.56
2019/10/23 20925 20765 918 21010 1434 20950 580300 2281 254.41
2019/10/21 21070 20875 1109 21250 908 20925 639800 2267 282.22
2019/10/18 20780 20775 900 21355 1108 21075 1033200 3720 277.74
2019/10/17 20725 20550 904 20775 1043 20620 661600 2296 288.15
2019/10/16 20410 20360 900 20700 1459 20695 1656000 5452 303.74
2019/10/15 20010 19820 926 20080 1308 20025 1037500 3657 283.7
2019/10/11 19490 19235 900 19520 1242 19465 808400 2240 360.89
2019/10/10 19200 18785 937 19230 904 19200 745400 2849 261.64
2019/10/9 19230 19225 900 19390 924 19270 672400 2507 268.21
2019/10/8 19390 19365 909 19630 1454 19590 753700 2490 302.69
2019/10/7 19310 19075 1001 19430 904 19250 540800 1924 281.08
2019/10/4 19345 19180 937 19400 902 19190 956200 2933 326.01
2019/10/3 19525 19400 953 19605 908 19480 926200 2846 325.44
2019/10/2 20175 19970 1129 20190 900 20005 770600 2287 336.95
2019/10/1 20430 20285 929 20530 1127 20460 742100 2404 308.69
2019/9/30 20205 20160 1408 20445 910 20340 1043700 2828 369.06
2019/9/27 20260 20120 1235 20515 909 20410 1327900 4344 305.69
2019/9/26 19880 19805 900 20260 1001 19965 1278500 4167 306.82
2019/9/25 19830 19465 1015 19840 900 19490 990400 3472 285.25
2019/9/24 20105 19945 909 20140 1012 20090 829100 3002 276.18
2019/9/20 20260 19925 1459 20310 900 20005 1464900 4178 350.62
2019/9/19 20425 20375 1250 20605 939 20445 773300 2859 270.48
2019/9/18 20190 20155 900 20465 1359 20435 880400 3037 289.89
2019/9/17 20220 20100 1103 20330 903 20150 930600 3176 293.01
2019/9/13 20495 20160 913 20500 900 20340 1719100 3059 561.98
2019/9/12 20210 20100 942 20435 1230 20275 1330200 4033 329.83
2019/9/11 19610 19555 943 19845 1500 19840 1114600 3399 327.92
2019/9/10 19175 19160 900 19565 918 19470 1213200 4140 293.04
2019/9/9 18640 18590 903 18920 1043 18860 835100 2497 334.44
2019/9/6 18785 18550 1408 18870 902 18605 1108400 3176 348.99
2019/9/5 18250 18245 903 18820 1114 18615 1405700 4626 303.87
2019/9/4 17895 17880 900 18130 1405 18075 820400 3050 268.98
2019/9/3 18240 17955 1500 18285 914 17955 1180100 3661 322.34
2019/9/2 18360 18270 947 18505 913 18370 777500 2838 273.96
2019/8/30 18200 18190 900 18580 1234 18455 1105700 3623 305.19
2019/8/29 17770 17755 900 17985 1349 17965 672800 2329 288.88
2019/8/28 17770 17690 958 17925 1327 17845 909100 3010 302.03
2019/8/27 17905 17715 942 17945 901 17860 1047200 3694 283.49
2019/8/26 17750 17660 958 17930 928 17790 1815200 6022 301.43
2019/8/23 18170 18170 900 18600 1055 18455 776700 3002 258.73
2019/8/22 18480 18320 1252 18640 909 18375 1104100 3992 276.58
2019/8/21 18080 18075 900 18425 1116 18315 1071200 4010 267.13
2019/8/20 18095 18020 902 18240 1050 18180 852000 3193 266.83
2019/8/19 18150 17935 1105 18160 901 18010 792800 2999 264.35
2019/8/16 17850 17745 1048 17985 1448 17925 914100 3375 270.84
2019/8/15 17675 17640 903 18075 1233 18065 817600 3052 267.89
2019/8/14 18225 18060 917 18430 902 18180 869300 3631 239.41
2019/8/13 17630 17610 900 17880 900 17825 1081600 3387 319.34
2019/8/9 18310 17920 1247 18310 900 17925 1114500 3065 363.62
2019/8/8 18035 17975 952 18325 1300 18205 702700 2547 275.89
2019/8/7 18230 17850 1127 18275 900 18020 924800 3680 251.3
2019/8/6 17775 17580 922 18340 1456 18305 1393800 5564 250.5
2019/8/5 18645 18280 1244 18820 900 18405 1108500 4057 273.23
2019/8/2 19025 18795 1424 19135 903 18875 1410500 4984 283.01
2019/8/1 19350 19300 907 19705 1105 19615 795400 2955 269.17
2019/7/31 19630 19530 1500 19900 919 19530 1051000 3220 326.4
2019/7/30 19800 19665 904 20085 1046 19870 1311100 5190 252.62
2019/7/29 19565 19205 1458 19565 900 19265 750400 3019 248.56
2019/7/26 19880 19470 1019 19890 900 19585 687800 2743 250.75
2019/7/25 19835 19795 900 20045 938 19900 627900 2363 265.72
2019/7/24 19740 19705 902 19965 939 19875 878400 2897 303.21
2019/7/23 18990 18935 902 19495 1405 19485 759100 2996 253.37
2019/7/22 18840 18715 906 19030 1500 19030 673300 2156 312.29
2019/7/19 18635 18615 901 18930 1235 18875 662800 2309 287.05
2019/7/18 18735 18370 1316 18740 900 18450 966600 2970 325.45
2019/7/17 18990 18810 1459 19080 919 18820 679300 2659 255.47
2019/7/16 19070 18925 1500 19255 902 18925 852200 2957 288.2
2019/7/12 19410 19105 1107 19435 900 19215 886600 2597 341.39
2019/7/11 19500 19415 900 19650 920 19605 675300 2493 270.88
2019/7/10 19840 19595 1500 19855 900 19595 968900 3113 311.24
2019/7/9 19985 19900 1047 20030 946 20010 690000 2273 303.56
2019/7/8 20000 19900 915 20090 900 19990 653800 1826 358.05
2019/7/5 20000 19940 905 20215 1031 20180 617300 2326 265.39
2019/7/4 19970 19755 916 19985 900 19920 570800 2088 273.37
2019/7/3 20220 19805 1332 20240 900 19900 762800 2751 277.28
2019/7/2 20490 20325 906 20515 946 20400 932700 3123 298.66
2019/7/1 20430 20220 943 20585 1459 20540 866400 2918 296.92
2019/6/28 19950 19725 925 20060 903 19930 892700 2833 315.11
2019/6/27 19930 19860 1015 20090 1232 20035 653200 2472 264.24
2019/6/26 19645 19620 900 19935 954 19710 518900 2111 245.81
2019/6/25 19815 19610 1400 20020 901 19725 782900 2908 269.22
2019/6/24 19755 19755 900 20095 1247 20040 587600 2680 219.25
2019/6/21 20000 19875 1337 20200 1043 19960 1165900 3552 328.24
2019/6/20 19695 19555 1023 19870 1451 19860 782800 2835 276.12
2019/6/19 19475 19345 902 19705 931 19570 824100 2983 276.27
2019/6/18 19250 19075 1252 19360 922 19110 766600 2981 257.16
2019/6/17 19265 19110 1003 19340 1456 19280 539600 2097 257.32
2019/6/14 19330 19205 930 19375 910 19325 885000 1987 445.4
2019/6/13 19215 19160 1113 19345 930 19305 611100 2533 241.26
2019/6/12 19380 19235 900 19735 1006 19345 905000 3502 258.42
2019/6/11 19130 19110 900 19470 1238 19380 481100 1925 249.92
2019/6/10 19375 19105 931 19450 903 19260 914300 2916 313.55
2019/6/7 18875 18720 908 19025 1111 18905 659200 3134 210.34
2019/6/6 18800 18645 915 18960 900 18720 632000 2920 216.44
2019/6/5 18655 18620 902 19025 1004 18800 1039400 4264 243.76
2019/6/4 17800 17615 901 18295 1236 18255 1418700 5511 257.43
2019/6/3 18100 17830 1459 18205 903 17865 1264900 4933 256.42
2019/5/31 18515 18340 914 18715 1106 18475 1190900 4820 247.07
2019/5/30 18210 18185 900 18670 1449 18650 883200 3802 232.3
2019/5/29 18045 17965 949 18385 1441 18335 1005700 4125 243.81
2019/5/28 18300 18230 908 18475 1100 18335 1041100 3729 279.19
2019/5/27 18400 18150 1254 18450 944 18280 740900 3137 236.18
2019/5/24 18340 18265 1239 18510 1041 18450 1278400 4892 261.32
2019/5/23 18500 18425 903 18675 958 18635 844400 3881 217.57
2019/5/22 18935 18595 1337 18955 901 18630 660600 3015 219.1
2019/5/21 18400 18275 920 18840 1250 18705 1098800 4902 224.15
2019/5/20 18890 18620 1317 19050 905 18655 813200 3451 235.64
2019/5/17 19155 18895 1442 19240 1051 18925 814600 3431 237.42
2019/5/16 19250 18900 1014 19280 900 19000 1040000 4109 253.1
2019/5/15 19235 19000 1012 19290 900 19250 1229500 5379 228.57
2019/5/14 18600 18500 903 19300 1055 19060 2059400 8019 256.82
2019/5/13 19000 18985 900 19175 929 19045 922500 3872 238.25
2019/5/10 19060 18985 1314 19505 1100 19150 1515000 6408 236.42
2019/5/9 19440 18975 1230 19580 907 19000 1646400 6223 264.57
2019/5/8 19530 19435 904 19875 939 19655 1329300 5040 263.75
2019/5/7 20270 20050 903 20355 1040 20105 1915800 7097 269.95
2019/4/26 20915 20670 902 21000 930 20775 1430600 5858 244.21
2019/4/25 20915 20760 901 21530 1333 21350 1988100 8634 230.26
2019/4/24 21690 21340 1358 21835 1001 21415 1033200 4300 240.28
2019/4/23 21595 21355 1014 21680 903 21555 744000 3123 238.23
2019/4/22 21935 21605 1030 21935 938 21645 641000 2927 219
2019/4/19 21885 21760 906 22000 1046 21955 583500 2508 232.66
2019/4/18 21780 21600 1459 22060 905 21645 1123300 4692 239.41
2019/4/17 21730 21555 1046 21970 911 21610 1144800 4535 252.44
2019/4/16 21400 21310 1121 21600 907 21520 1098200 3756 292.39
2019/4/15 21410 21265 959 21595 1432 21580 1189200 4653 255.58
2019/4/12 21185 20750 930 21185 900 21040 1317000 4665 282.32
2019/4/11 21300 21090 1240 21350 900 21230 918200 3607 254.56
2019/4/10 21000 20915 21290 21290 1040300 4254 244.55
2019/4/9 21005 20995 21330 21300 1245600 4991 249.57
2019/4/8 21080 20665 21145 20830 891400 3567 249.9
2019/4/5 20730 20675 21075 20985 800000 3057 261.69
2019/4/4 21110 20685 21160 20735 1171500 4359 268.75
2019/4/3 20300 20300 21070 20745 1937700 7025 275.83
2019/4/2 19700 19630 20230 20195 1775200 5472 324.42
2019/4/1 19280 19210 19635 19335 1342800 4766 281.75
2019/3/29 18950 18775 18980 18880 688900 2159 319.08
2019/3/28 18670 18535 18800 18715 957100 3215 297.7
2019/3/27 18915 18755 18980 18965 989800 3524 280.87
2019/3/26 18950 18805 19140 19120 1061100 3746 283.26
2019/3/25 19000 18655 19080 18800 1369000 5030 272.17
2019/3/22 19435 19330 19720 19550 1084200 4505 240.67
2019/3/20 19260 19155 19380 19280 777600 2692 288.86
2019/3/19 19205 19060 19355 19355 667900 2590 257.88
2019/3/18 19005 18990 19205 19200 725700 2684 270.38
2019/3/15 18635 18605 19000 18895 1201800 3211 374.28
2019/3/14 18625 18605 18850 18630 925200 3706 249.65
2019/3/13 18655 18315 18800 18365 871000 3383 257.46
2019/3/12 18620 18505 18830 18690 961300 3485 275.84
2019/3/11 18245 18005 18340 18270 701300 2989 234.63
2019/3/8 18490 18170 18505 18315 1700700 3984 426.88
2019/3/7 18850 18350 18895 18560 1282100 3998 320.69
2019/3/6 19140 19060 19215 19095 659300 2274 289.93
2019/3/5 19180 19040 19375 19200 914800 3937 232.36
2019/3/4 19000 19000 19525 19450 1037000 4031 257.26
2019/3/1 18615 18570 18920 18795 780300 3059 255.08
2019/2/28 18770 18360 18770 18440 910700 3461 263.13
2019/2/27 19100 18730 19110 18840 972000 3533 275.12
2019/2/26 19245 19000 19470 19080 789500 3324 237.52
2019/2/25 19330 19310 19510 19330 802500 3141 255.49
2019/2/22 19200 19005 19480 19455 698400 2547 274.2
2019/2/21 19400 19115 19510 19415 879300 3112 282.55
2019/2/20 19445 19355 19545 19410 667400 2644 252.42
2019/2/19 19270 19125 19400 19350 608100 2290 265.55
2019/2/18 19200 19130 19445 19400 930700 3850 241.74
2019/2/15 18955 18690 19020 18840 999700 3927 254.57
2019/2/14 19145 18930 19320 18955 969300 3887 249.37
2019/2/13 19210 18930 19565 19295 1186900 4313 275.19
2019/2/12 18300 18240 18915 18835 1452300 6324 229.65
2019/2/8 18495 17960 18630 18045 1340800 4243 316
2019/2/7 18845 18610 18950 18795 622700 2955 210.73
2019/2/6 18955 18720 19050 18890 724700 2761 262.48
2019/2/5 18790 18745 19055 18930 881200 3240 271.98
2019/2/4 18800 18535 18895 18615 797300 3168 251.67
2019/2/1 19000 18665 19140 18725 1472900 6204 237.41
2019/1/31 18545 18215 18615 18360 967500 3918 246.94
2019/1/30 18440 18170 18510 18180 915100 3287 278.4
2019/1/29 18275 17905 18345 18145 1343000 4976 269.9
2019/1/28 18740 18570 19070 18675 948700 4002 237.06
2019/1/25 18185 18185 18760 18645 920600 3573 257.65
2019/1/24 18020 17945 18235 18190 660300 2860 230.87
2019/1/23 17820 17780 18200 18075 985800 3850 256.05
2019/1/22 18570 18065 18610 18185 952800 3564 267.34
2019/1/21 18755 18350 18795 18575 1021900 4066 251.33
2019/1/18 18135 18065 18450 18450 1570000 6076 258.39
2019/1/17 18205 17965 18260 18010 890400 4135 215.33
2019/1/16 18000 17685 18050 17920 1012500 4477 226.16
2019/1/15 17200 17110 18115 18000 1635400 7092 230.6
2019/1/11 17430 17050 17525 17185 1659800 4783 347.02
2019/1/10 17340 16830 17340 17090 1343800 5343 251.51
2019/1/9 17460 17260 17665 17515 1331500 5558 239.56
2019/1/8 17210 16975 17340 17190 1626700 6181 263.18
2019/1/7 16650 16585 17125 16630 1843700 6961 264.86
2019/1/4 16075 15570 16320 15935 1828600 6613 276.52
2018/12/28 16135 16125 16760 16670 1346900 5072 265.56
2018/12/27 16720 16320 16750 16415 1328400 5100 260.47
2018/12/26 15945 15790 16220 16175 1332000 5781 230.41
2018/12/25 15945 15760 16235 15790 1626200 6192 262.63
2018/12/21 16250 16210 16555 16500 1794000 14581 123.04
2018/12/20 16760 16215 16810 16340 1684600 6433 261.87
2018/12/19 16900 16830 17195 16950 1211500 5005 242.06
2018/12/18 16770 16610 17110 16850 1458900 5219 279.54
2018/12/17 16940 16860 17260 16910 1038300 4386 236.73
2018/12/14 17250 16845 17310 16905 2178700 5604 388.78
2018/12/13 17415 17175 17665 17470 1265200 4841 261.35
2018/12/12 17150 16990 17555 17225 1605100 5895 272.28
2018/12/11 17400 16985 17420 17020 1329000 4937 269.19
2018/12/10 17000 16950 17465 17390 1326400 4867 272.53
2018/12/7 17785 17440 18015 17730 1033100 4040 255.72
2018/12/6 17820 17480 17935 17750 1467300 5359 273.8
2018/12/5 17995 17780 18280 17955 1789500 7303 245.04
2018/12/4 19100 18560 19220 18590 1700800 5838 291.33
2018/12/3 19755 19595 20075 19595 1215000 4635 262.14
2018/11/30 19315 19125 19495 19390 1497000 4508 332.08
2018/11/29 19700 19215 19875 19525 1064600 4746 224.32
2018/11/28 19205 19170 19585 19530 1070700 4129 259.31
2018/11/27 19315 18885 19400 19255 995200 4528 219.79
2018/11/26 18795 18370 19170 19115 1082600 4653 232.67
2018/11/22 18600 18480 18875 18560 862600 3543 243.47
2018/11/21 18035 18005 18640 18575 1252800 4863 257.62
2018/11/20 18500 18230 18650 18595 1277000 5270 242.31
2018/11/19 18705 18700 19335 19000 981200 4464 219.8
2018/11/16 18880 18575 19140 18640 1806600 7737 233.5
2018/11/15 19135 18810 19290 19010 1270300 5702 222.78
2018/11/14 19225 19010 19475 19385 1083600 4956 218.64
2018/11/13 19000 18550 19355 19225 2128600 9312 228.59
2018/11/12 19500 19145 20215 20085 1075200 5330 201.73
2018/11/9 20375 19580 20375 19580 1947300 8050 241.9
2018/11/8 21420 20550 21465 20565 1644700 7168 229.45
2018/11/7 21210 20735 21645 20875 1559900 7376 211.48
2018/11/6 21015 20810 21300 21205 912100 3819 238.83
2018/11/5 20595 20505 21195 20920 1339900 6257 214.14
2018/11/2 19765 19645 21980 21095 2944400 13498 218.14
2018/11/1 20200 19485 20270 19920 1353500 5557 243.57
2018/10/31 19310 18560 19735 19735 2176500 8475 256.81
2018/10/30 17805 17805 18895 18520 2140600 9875 216.77
2018/10/29 18115 17675 18265 17915 1203500 5096 236.17
2018/10/26 18065 17375 18135 17690 1610300 7090 227.12
2018/10/25 18000 17925 18450 18080 1970100 7341 268.37
2018/10/24 18870 18815 19130 18860 1258100 4896 256.96
2018/10/23 19075 18705 19235 18860 1297300 4890 265.3
2018/10/22 18895 18820 19380 19265 814800 3593 226.77
2018/10/19 18775 18740 19205 19175 1650400 5957 277.05
2018/10/18 19990 19050 19990 19175 1591000 6188 257.11
2018/10/17 20250 19905 20335 19990 1151400 4196 274.4
2018/10/16 19350 19310 19890 19880 975200 4005 243.5
2018/10/15 19425 19160 19570 19355 1075500 4118 261.17
2018/10/12 19000 19000 19450 19450 2218300 6822 325.17
2018/10/11 19125 18740 19550 19005 3241600 11090 292.3
2018/10/10 20700 20370 20740 20400 1576600 5699 276.65
2018/10/9 21070 20570 21130 20820 1333200 4976 267.93
2018/10/5 21335 21225 21600 21345 1049400 3500 299.83
2018/10/4 22120 21570 22245 21690 1240900 4178 297.01
2018/10/3 22290 21760 22300 21855 1049100 4202 249.67
2018/10/2 22050 22020 22510 22265 1828800 5768 317.06
2018/10/1 21400 21250 21865 21725 1014500 3578 283.54
2018/9/28 21760 21420 21760 21420 1378500 4341 317.55
2018/9/27 21910 21320 21925 21385 1750600 6882 254.37
2018/9/26 22520 22125 22545 22200 948600 3535 268.35
2018/9/25 22785 22220 22795 22495 1084700 3547 305.81
2018/9/21 22675 22525 22800 22570 1540200 3921 392.81
2018/9/20 22440 22235 22760 22330 1612400 5012 321.71
2018/9/19 22145 21965 22535 22170 1320500 4775 276.54
2018/9/18 21275 21185 21915 21775 1384900 5507 251.48
2018/9/14 21495 21415 21910 21690 1913100 4324 442.44
2018/9/13 20870 20850 21410 21100 949700 3677 258.28
2018/9/12 21230 20780 21265 20890 723800 2925 247.45
2018/9/11 20850 20725 21090 21020 777800 2726 285.33
2018/9/10 20805 20730 21100 20845 951900 3912 243.33
2018/9/7 20930 20465 20950 20690 1504400 5269 285.52
2018/9/6 21005 20940 21225 21155 923500 3654 252.74
2018/9/5 21325 21095 21345 21255 1049500 3942 266.24
2018/9/4 21415 21280 21475 21395 829000 3340 248.2
2018/9/3 21860 21330 21860 21345 838000 3309 253.25
2018/8/31 21880 21750 21940 21775 1155800 4364 264.85
2018/8/30 22515 22215 22590 22215 822100 3222 255.15
2018/8/29 22125 22020 22310 22165 813300 3332 244.09
2018/8/28 22165 22125 22580 22300 1134600 4002 283.51
2018/8/27 21530 21480 21950 21825 698200 3084 226.39
2018/8/24 21485 21335 21540 21390 688800 3055 225.47
2018/8/23 22130 21595 22140 21635 794300 3005 264.33
2018/8/22 21850 21765 21970 21925 516900 2286 226.12
2018/8/21 21745 21575 21940 21850 762800 2940 259.46
2018/8/20 21770 21565 21840 21745 638400 3025 211.04
2018/8/17 21675 21665 22015 21855 732200 2991 244.8
2018/8/16 21300 21110 21805 21545 1299200 5356 242.57
2018/8/15 21765 21235 21765 21330 769500 3494 220.23
2018/8/14 21360 21340 21730 21725 1077100 4152 259.42
2018/8/13 21460 21250 21575 21370 1358800 5506 246.79
2018/8/10 22065 21710 22180 21710 1432400 5075 282.25
2018/8/9 22055 21815 22320 22250 909400 3951 230.17
2018/8/8 21980 21745 22285 22245 920800 3464 265.82
2018/8/7 22045 21675 22100 21940 804800 3262 246.72
2018/8/6 22015 22005 22260 22140 902300 3923 230
2018/8/3 21730 21675 22025 21915 859500 3559 241.5
2018/8/2 22120 21565 22220 21665 1414600 5735 246.66
2018/8/1 22355 22225 22715 22375 1575100 6037 260.91
2018/7/31 21705 21535 22190 21920 1056100 4869 216.9
2018/7/30 21400 21355 21635 21575 662800 2808 236.04
2018/7/27 21115 21090 21565 21465 937900 3955 237.14
2018/7/26 20915 20695 21560 21115 2530800 11818 214.15
2018/7/25 22020 21615 22280 21915 1352700 5846 231.39
2018/7/24 20900 20745 21480 21440 1259100 5877 214.24
2018/7/23 20800 20420 20810 20660 1303000 5104 255.29
2018/7/20 21425 20925 21445 21155 1109100 4677 237.14
2018/7/19 21385 21270 21540 21360 861100 3211 268.17
2018/7/18 21375 21260 21555 21265 785600 3540 221.92
2018/7/17 21600 21170 21730 21170 1405200 5609 250.53
2018/7/13 22145 21825 22375 22065 1460900 5549 263.27
2018/7/12 21545 21255 21825 21645 850500 3367 252.6
2018/7/11 21570 21155 21655 21455 1029300 4583 224.59
2018/7/10 21795 21700 22055 21735 1188100 4745 250.39
2018/7/9 21345 21095 21435 21415 696200 3114 223.57
2018/7/6 21190 20915 21340 21300 1313400 6324 207.69
2018/7/5 21045 20800 21330 20895 944100 4077 231.57
2018/7/4 21295 20935 21395 21020 917000 3985 230.11
2018/7/3 21670 21165 21780 21485 1133100 4870 232.67
2018/7/2 22105 21565 22375 21635 788700 3512 224.57
2018/6/29 22000 21625 22050 22005 1006700 3599 279.72
2018/6/28 21825 21370 22005 21915 1188100 5040 235.73
2018/6/27 22360 21830 22535 21885 791500 3568 221.83
2018/6/26 22175 22020 22530 22335 820800 4002 205.1
2018/6/25 22445 22150 22520 22180 700900 3014 232.55
2018/6/22 22165 21840 22315 22230 1149900 4355 264.04
2018/6/21 22385 22200 22660 22550 861700 3698 233.02
2018/6/20 21880 21635 22310 22260 888800 4148 214.27
2018/6/19 22025 21805 22395 21895 983200 4438 221.54
2018/6/18 22500 21960 22500 22230 937100 3870 242.14
2018/6/15 22860 22475 22985 22630 895800 3081 290.75
2018/6/14 22945 22710 23175 22710 708500 2590 273.55
2018/6/13 22905 22840 23030 22945 481800 2149 224.2
2018/6/12 23060 22800 23235 22800 879300 4081 215.46
2018/6/11 22405 22360 22865 22790 609400 2633 231.45
2018/6/8 22505 22395 22740 22400 1478200 3361 439.81
2018/6/7 22500 22410 22780 22705 982900 3442 285.56
2018/6/6 22560 22280 22630 22465 1205300 4818 250.17
2018/6/5 23100 22945 23225 23130 690400 2477 278.72
2018/6/4 22900 22620 22975 22905 1120500 4661 240.4
2018/6/1 23000 22905 23255 23115 809200 2957 273.66
2018/5/31 23400 23085 23485 23270 1091000 3259 334.77
2018/5/30 23300 23080 23360 23155 1082600 3864 280.18
2018/5/29 23800 23530 23875 23735 542400 2619 207.1
2018/5/28 23855 23840 24200 23880 558900 2801 199.54
2018/5/25 23500 23435 23865 23690 723300 3487 207.43
2018/5/24 24150 23565 24190 23665 948800 4185 226.71
2018/5/23 24580 24200 24595 24200 972500 4075 238.65
2018/5/22 24610 24475 25005 24595 906200 3914 231.53
2018/5/21 24055 24030 24405 24380 798400 3301 241.87
2018/5/18 23995 23905 24100 23980 814400 2831 287.67
2018/5/17 23840 23685 23925 23685 775900 2907 266.91
2018/5/16 23735 23700 23895 23740 822800 3336 246.64
2018/5/15 24150 23760 24165 23820 900100 3842 234.28
2018/5/14 23600 23580 24115 24020 991200 4275 231.86
2018/5/11 23105 22900 23700 23600 1127500 4334 260.15
2018/5/10 23500 23015 23515 23030 1003000 4212 238.13
2018/5/9 23600 23385 23690 23415 922400 4237 217.7
2018/5/8 23700 23610 23785 23700 846500 3202 264.37
2018/5/7 23600 23550 23720 23685 1021200 3999 255.36
2018/5/2 24020 23585 24020 23650 1266400 5103 248.17
2018/5/1 24025 23570 24085 23990 1528000 5971 255.9
2018/4/27 22485 22390 24005 23560 4239700 17394 243.74
2018/4/26 26285 25815 26380 25985 1195300 5022 238.01
2018/4/25 26125 25775 26175 26105 1048900 4633 226.4
2018/4/24 26475 26275 26650 26515 970800 3660 265.25
2018/4/23 26250 26190 26430 26235 790200 3321 237.94
2018/4/20 26550 26140 26590 26250 1272800 5259 242.02
2018/4/19 27220 26845 27385 26880 1045900 5058 206.78
2018/4/18 26640 26525 27345 27215 1198900 5201 230.51
2018/4/17 26255 26175 26520 26455 877600 3797 231.13
2018/4/16 26695 26255 26805 26315 740200 3339 221.68
2018/4/13 26745 26650 27030 26675 1029600 4376 235.28
2018/4/12 26865 26370 26880 26445 1008500 4379 230.3
2018/4/11 26610 26565 27120 26985 1066500 5112 208.63
2018/4/10 25555 25375 26585 26445 1464600 6761 216.62
2018/4/9 25800 25320 25905 25600 1113700 5364 207.62
2018/4/6 26350 25800 26880 25810 1657700 7224 229.47
2018/4/5 26150 25755 26195 26055 921100 4394 209.63
2018/4/4 26390 25705 26390 25710 964600 4753 202.95
2018/4/3 26050 25685 26145 26040 1432400 6187 231.52
2018/4/2 27000 26725 27160 26725 706000 3599 196.17
2018/3/30 27070 26730 27075 26960 1058400 4208 251.52
2018/3/29 26865 26360 26900 26570 1244100 6100 203.95
2018/3/28 26030 25985 26760 26675 1691800 7231 233.96
2018/3/27 26450 26150 26740 26740 1680600 7574 221.89
2018/3/26 25210 25145 26270 26265 1498400 7082 211.58
2018/3/23 25690 25310 26035 25695 2760700 11102 248.67
2018/3/22 26220 26130 26865 26865 1357200 5834 232.64
2018/3/20 26500 25830 26500 25920 1230400 5420 227.01
2018/3/19 26560 26530 27055 26800 895000 4646 192.64
2018/3/16 27200 26545 27205 26630 1225900 4679 262
2018/3/15 27200 26725 27210 27070 928600 4741 195.87
2018/3/14 27290 27090 27400 27230 1002900 4411 227.36
2018/3/13 27435 27050 27510 27490 999700 4576 218.47
2018/3/12 27150 26865 27350 27255 1320200 5987 220.51
2018/3/9 26570 25975 26860 26185 1907000 6342 300.69
2018/3/8 26100 26020 26450 26140 1170700 4230 276.76
2018/3/7 26000 25685 26225 25760 1135800 4591 247.4
2018/3/6 26085 26085 26515 26235 1053300 4665 225.79
2018/3/5 26005 25585 26120 25655 1317900 5912 222.92
2018/3/2 26310 26085 26575 26395 1523300 6921 220.1
2018/3/1 27150 26645 27175 27000 1409800 6535 215.73
2018/2/28 27500 27270 27785 27310 1147500 4966 231.07
2018/2/27 27860 27770 28110 27875 1282900 5262 243.8
2018/2/26 27550 27210 27830 27380 982500 4691 209.44
2018/2/23 27280 26955 27320 27125 916900 4268 214.83
2018/2/22 27450 26995 27645 27060 1405500 6639 211.7
2018/2/21 27600 27300 27875 27575 1182200 5503 214.83
2018/2/20 27850 27340 27860 27465 1048500 4746 220.92
2018/2/19 27615 27415 28190 28160 1059800 4889 216.77
2018/2/16 27395 26930 27505 27160 1135900 5860 193.84
2018/2/15 27100 26710 27210 27000 1169500 5700 205.18
2018/2/14 27050 26120 27215 26445 1514300 7217 209.82
2018/2/13 28000 26780 28000 26815 1734600 7981 217.34
2018/2/9 27155 26650 27360 27000 2550900 10251 248.84
2018/2/8 27500 27490 28235 28120 1891300 9320 202.93
2018/2/7 28700 27130 28715 27150 2573400 12388 207.73
2018/2/6 27800 26515 28300 27705 3441000 15949 215.75
2018/2/5 28900 28680 29250 29025 1823100 8612 211.69
2018/2/2 30240 29590 30290 29660 959700 4630 207.28
2018/2/1 29850 29680 30170 30050 1028600 4688 219.41
2018/1/31 29170 29060 29980 29475 1613200 7109 226.92
2018/1/30 30920 29605 30960 29670 1921000 7940 241.94
2018/1/29 31960 30400 31960 30630 1993100 7771 256.48
2018/1/26 30450 30260 30820 30560 1224200 4688 261.13
2018/1/25 29800 29510 30690 30470 1898400 7398 256.61
2018/1/24 31400 30720 31430 30730 1558000 5041 309.07
2018/1/23 31990 31620 32090 31900 1083700 4244 255.35
2018/1/22 31850 31520 31990 31990 908800 4085 222.47
2018/1/19 32100 31460 32100 31710 1121200 4127 271.67
2018/1/18 32130 31440 32600 31870 2610600 10189 256.22
2018/1/17 32780 32210 32940 32300 2416200 8849 273.05
2018/1/16 32090 32030 33450 33450 1252500 4828 259.42
2018/1/15 32350 31580 32520 31920 1270400 4374 290.44
2018/1/12 31050 31010 31750 31650 1696200 4687 361.89
2018/1/11 30080 30020 30740 30740 1119700 4085 274.1
2018/1/10 30100 29985 30540 30350 1414300 4716 299.89
2018/1/9 30180 29735 30200 29875 898300 3756 239.16
2018/1/5 29200 29005 29775 29680 1423900 6329 224.98
2018/1/4 27520 27465 28810 28795 1489900 5578 267.1
2017/12/29 27310 27045 27470 27060 387100 1729 223.89
2017/12/28 27490 27060 27530 27145 333400 1583 210.61
2017/12/27 27425 27285 27445 27390 316200 1306 242.11
2017/12/26 27640 27410 27720 27430 369000 1503 245.51
2017/12/25 27690 27490 27785 27740 453000 2134 212.28
2017/12/22 27200 27115 27515 27470 600900 2228 269.7
2017/12/21 27180 26990 27295 27165 461900 2039 226.53
2017/12/20 27010 26950 27350 27190 535200 2427 220.52
2017/12/19 26980 26950 27230 27050 601100 2731 220.1
2017/12/18 26495 26385 26980 26890 805100 3263 246.74
2017/12/15 26220 26035 26525 26170 921200 3240 284.32
2017/12/14 26260 26210 26490 26255 712500 3058 233
2017/12/13 26760 26390 26775 26440 892900 3336 267.66
2017/12/12 27080 26740 27265 26775 783300 2845 275.33
2017/12/11 27110 26925 27140 27060 674100 2773 243.09
2017/12/8 26760 26710 26995 26895 2264500 5317 425.9
2017/12/7 26780 26520 27130 27005 1373300 4855 282.86
2017/12/6 27160 26570 27440 26665 1385900 4891 283.36
2017/12/5 27450 27340 27815 27345 1028400 4275 240.56
2017/12/4 28250 27825 28275 27865 835400 3549 235.39
2017/12/1 28285 28060 28520 28420 959400 4451 215.55
2017/11/30 28000 27340 28000 27945 1566300 6707 233.53
2017/11/29 28505 28170 28590 28225 891300 3700 240.89
2017/11/28 28245 28135 28540 28290 846600 3549 238.55
2017/11/27 28370 28070 28610 28355 738700 3420 215.99
2017/11/24 27980 27755 28185 28170 723500 3508 206.24
2017/11/22 28025 27905 28265 28155 974500 4083 238.67