任天堂(7974)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 51400 50110 1237 51450 906 50460 2662900 12561 212
2020/8/6 49500 48710 1110 49500 900 49190 1113100 4817 231.08
2020/8/5 48690 48310 906 49290 1353 49100 1365100 5842 233.67
2020/8/4 47800 47440 1459 48550 959 47590 1468000 6205 236.58
2020/8/3 46000 45860 900 47190 1249 46970 912100 4208 216.75
2020/7/31 47200 46250 1246 47370 918 46440 907400 4073 222.78
2020/7/30 47330 47230 1436 47740 908 47300 592200 2517 235.28
2020/7/28 47700 47270 1459 48030 906 47290 678100 2842 238.6
2020/7/27 47680 47260 1414 48050 900 47500 782300 3678 212.7
2020/7/22 47500 47240 908 47900 1010 47680 842800 3736 225.59
2020/7/21 47790 47610 1120 48410 929 47870 1184700 5475 216.38
2020/7/20 47410 46710 1114 47580 900 47020 887500 3928 225.94
2020/7/17 47830 47330 1019 48050 924 47650 656100 3178 206.45
2020/7/16 48040 47600 908 48340 900 47750 986500 4654 211.97
2020/7/15 48400 47980 934 48800 1459 48710 867700 4038 214.88
2020/7/14 48300 47710 1244 48810 906 48100 894000 4207 212.5
2020/7/13 48780 48230 913 48950 1245 48800 780400 3778 206.56
2020/7/10 49570 48680 1500 49650 900 48680 899400 3870 232.4
2020/7/9 50000 49470 957 50070 900 49650 992200 4709 210.7
2020/7/8 51350 49630 1500 51350 900 49630 1413200 6275 225.21
2020/7/7 50700 50500 902 51910 958 51560 1221600 5492 222.43
2020/7/6 49950 49580 920 50500 1424 50430 909100 4113 221.03
2020/7/2 48500 47930 1258 48960 912 48290 1011400 4758 212.57
2020/7/1 48340 47640 1448 48420 900 47790 590900 2696 219.18
2020/6/30 48160 47890 921 48290 900 48010 690000 2773 248.83
2020/6/29 48230 47860 1256 48540 902 48040 611600 3034 201.58
2020/6/26 48020 47750 902 48650 1053 48500 702900 3488 201.52
2020/6/25 48630 48150 1114 49050 906 48270 953300 4513 211.23
2020/6/24 48680 48460 900 49470 1329 49390 911400 4277 213.09
2020/6/23 50130 49160 1045 50130 900 49200 1165800 5464 213.36
2020/6/19 50170 49770 928 50520 1500 50520 1319000 4852 271.85
2020/6/18 49500 49350 903 50180 1455 50110 1752300 6674 262.56
2020/6/17 48210 48130 900 48970 918 48740 1376800 5798 237.46
2020/6/12 47020 46400 904 47960 1344 47640 1743900 7725 225.75
2020/6/11 45860 45830 900 47280 1400 47030 2228900 8589 259.51
2020/6/10 45250 45130 902 45580 931 45340 576300 2353 244.92
2020/6/9 44860 44660 933 45260 1034 45200 594600 2522 235.77
2020/6/8 46140 44840 1449 46150 900 45070 1041000 4246 245.17
2020/6/5 45450 45400 900 45960 927 45850 999000 4425 225.76
2020/6/4 44990 44650 953 45240 1500 45240 1117700 4389 254.66
2020/6/3 43950 43860 903 44760 1415 44630 1134900 4346 261.14
2020/6/2 44140 43930 903 44340 900 44070 787400 2916 270.03
2020/6/1 44270 44120 903 44590 1104 44460 1129700 4501 250.99
2020/5/27 44300 43910 1325 44440 900 44100 879500 3566 246.63
2020/5/26 44620 44370 900 44720 922 44600 649200 2792 232.52
2020/5/25 45150 44420 1255 45250 902 44600 598300 2772 215.84
2020/5/22 45060 44660 1230 45220 903 44880 628100 2874 218.55
2020/5/21 44490 44330 900 45220 1434 45060 986800 3875 254.66
2020/5/20 44200 44150 900 44630 913 44210 894100 3705 241.32
2020/5/19 44340 43630 1230 44430 900 43980 1118100 4526 247.04
2020/5/18 45180 44420 1406 45340 911 44550 722500 3286 219.87
2020/5/15 44700 44450 1034 45090 1430 45010 796700 3769 211.38
2020/5/14 44420 44410 900 45250 927 44770 819400 3851 212.78
2020/5/13 44680 44330 903 45000 1500 45000 823100 3720 221.26
2020/5/12 44050 44050 900 45090 1024 44850 1304100 5658 230.49
2020/5/11 44370 43100 916 44380 900 43640 1431800 6930 206.61
2020/5/8 45340 43510 1117 45500 903 44300 2483700 11551 215.02
2020/5/7 45110 45000 910 46100 1500 46100 1507900 5751 262.2
2020/5/1 44800 44530 1439 45250 904 44650 1033100 4723 218.74
2020/4/30 45730 44520 1252 45790 900 44650 1775900 7460 238.06
2020/4/28 46250 45940 931 46580 906 46220 924500 4004 230.89
2020/4/27 46790 46710 900 47150 910 46840 802000 3299 243.1
2020/4/24 46410 46390 900 46990 1230 46900 832700 3370 247.09
2020/4/23 47200 46440 1257 47270 900 46660 1024400 4495 227.9
2020/4/22 47000 46210 914 47090 1043 46980 1597000 6769 235.93
2020/4/21 45310 45260 900 46380 1101 46030 1229700 5685 216.31
2020/4/20 46660 45800 1455 46810 902 45930 1163800 5179 224.72
2020/4/17 47000 46070 923 47100 900 46830 1711600 7205 237.56
2020/4/16 46450 46370 900 47170 908 47000 1385600 6079 227.93
2020/4/15 45990 45900 900 46930 1355 46730 1754400 7251 241.95
2020/4/14 44590 44360 904 45500 1500 45480 1417700 5621 252.21
2020/4/13 44500 44100 1230 44750 903 44310 819000 4017 203.88
2020/4/10 43370 43280 900 44500 1423 44370 1291200 6020 214.49
2020/4/9 43450 43050 909 43730 1500 43730 1237600 5865 211.01
2020/4/8 43000 42700 958 43640 1459 43590 1690300 6975 242.34
2020/4/7 43250 42370 929 43500 902 43190 1728500 7924 218.13
2020/4/6 42350 42190 900 43200 941 42920 1537100 6758 227.45
2020/4/3 41870 41570 1319 42280 1101 41880 1244500 5733 217.08
2020/4/2 42510 41110 1414 42670 901 41330 1675600 8047 208.23
2020/4/1 41800 41510 916 42690 1250 41950 1917600 8564 223.91
2020/3/31 41560 41150 1338 42490 1014 41610 1926000 8804 218.76
2020/3/30 39470 39160 900 40990 1459 40930 1480200 6702 220.86
2020/3/26 39230 38850 902 39980 1333 39730 1408000 6698 210.21
2020/3/25 39500 38970 907 39640 1500 39640 1510900 6501 232.41
2020/3/24 38810 38160 1013 38890 903 38610 1513700 7409 204.31
2020/3/23 37400 37110 1123 38430 910 37810 1910900 9715 196.7
2020/3/19 35510 35510 900 37500 931 37230 2465200 11845 208.12
2020/3/18 35360 35250 901 36320 913 35510 1854200 9818 188.86
2020/3/16 33900 32930 1459 34860 1007 32950 2157800 11416 189.02
2020/3/13 33080 31880 1041 34500 1419 33220 3190900 16272 196.1
2020/3/12 35000 33950 1230 35360 915 34820 2118300 10301 205.64
2020/3/11 36060 35410 1500 36860 914 35470 1506400 7710 195.38
2020/3/10 35000 33980 911 36520 1439 36190 2255000 11544 195.34
2020/3/9 36480 35630 1114 36740 1006 35930 2032600 9397 216.3
2020/3/6 37700 37070 1306 38090 918 37410 1273600 5478 232.49
2020/3/5 37900 37410 906 38170 1106 37920 1232400 4984 247.27
2020/3/4 36430 36430 900 37600 1230 37250 1088000 4948 219.89
2020/3/2 36100 35900 901 37890 1241 37090 2147900 9937 216.15
2020/2/28 36800 36080 1450 37250 937 36270 2299600 8563 268.55
2020/2/27 38580 38000 1353 38840 900 38190 1111300 4562 243.6
2020/2/26 39230 38450 1104 39230 900 38960 1119500 4572 244.86
2020/2/25 38100 38100 906 39490 1129 39230 1301200 5500 236.58
2020/2/21 40000 39860 919 40050 900 39950 915500 3394 269.74
2020/2/20 40500 40020 1243 40540 900 40100 738300 2896 254.94
2020/2/19 39920 39830 903 40210 1002 40050 918700 3382 271.64
2020/2/18 39900 39710 916 39970 936 39790 694200 2508 276.79
2020/2/17 39840 39670 920 40150 906 40000 928200 3452 268.89
2020/2/14 39980 39500 1045 40030 914 39840 934000 3401 274.63
2020/2/13 40400 40040 928 40470 900 40190 878600 3268 268.85
2020/2/12 40600 40400 949 40720 920 40560 761000 2755 276.23
2020/2/10 40300 40290 900 40840 950 40650 899900 3442 261.45
2020/2/7 40720 40410 1008 40890 902 40500 1186900 4457 266.3
2020/2/6 40790 40470 903 41100 1354 40900 1330700 4591 289.85
2020/2/5 40740 40210 945 40920 901 40430 926500 3993 232.03
2020/2/4 40000 39640 942 40210 1439 40100 1296700 4842 267.8
2020/2/3 38670 38000 907 40130 1427 40040 2607200 10858 240.12
2020/1/31 41120 40170 1058 41250 904 40770 2577800 11559 223.01
2020/1/30 42800 41920 1254 42800 900 42270 1150300 4786 240.35
2020/1/29 42590 42400 926 42870 1308 42720 815200 3673 221.94
2020/1/28 42080 41970 906 42660 1304 42600 975800 4079 239.23
2020/1/27 43080 42310 1330 43110 900 42400 972100 4042 240.5
2020/1/24 43700 43510 950 43880 912 43700 840600 3331 252.36
2020/1/23 43320 43170 902 43560 1439 43530 863700 3216 268.56
2020/1/22 43210 43060 903 43350 1459 43320 702200 2612 268.84
2020/1/21 43000 42960 900 43250 910 43110 562800 2238 251.47
2020/1/20 43090 42980 1459 43290 1316 42990 817500 3006 271.96
2020/1/17 43170 42900 901 43230 921 42990 763600 3198 238.77
2020/1/16 42940 42700 903 43040 1444 42960 698700 2928 238.63
2020/1/15 43000 42880 900 43300 939 43070 755900 3377 223.84
2020/1/14 43850 42940 1054 43940 901 43200 1203500 5159 233.28
2020/1/10 43220 43140 901 43780 922 43440 826300 3636 227.26
2020/1/9 43550 43160 954 43600 903 43380 1030800 4088 252.15
2020/1/8 42500 41610 933 42840 1303 42640 1484400 6741 220.2
2020/1/7 43040 42890 1456 43500 930 42940 1167600 4435 263.27
2020/1/6 43010 42510 1123 43090 903 42740 1154600 4345 265.73
2019/12/30 43810 43500 909 44020 1459 43970 621300 2583 240.53
2019/12/27 43730 43570 903 44020 911 43810 638000 2677 238.33
2019/12/26 43470 43340 901 43700 1019 43550 647000 2585 250.29
2019/12/25 43430 43270 911 43530 1030 43370 475300 1933 245.89
2019/12/24 43480 43060 917 43550 900 43260 638000 3011 211.89
2019/12/23 43360 43030 1404 43700 919 43260 795500 3684 215.93
2019/12/20 43020 42950 902 43660 927 43200 1532400 6788 225.75
2019/12/19 44260 43670 1458 44500 911 43720 1308700 5379 243.3
2019/12/18 44970 44250 1335 45100 900 44500 1399700 5783 242.04
2019/12/17 45800 45310 1233 45980 900 45520 1082900 4720 229.43
2019/12/16 44990 44990 900 45890 1127 45460 1592000 7062 225.43
2019/12/13 45400 44880 1409 45460 900 44930 1764500 7230 244.05
2019/12/12 45780 44740 1437 46340 901 44870 1952400 8800 221.86
2019/12/11 46090 45650 1357 46750 909 45740 1808100 8403 215.17
2019/12/10 45100 45070 900 47000 1352 46370 3282100 13194 248.76
2019/12/9 44300 44240 900 45080 1500 45080 2121800 7656 277.14
2019/12/6 43510 43230 905 43800 945 43760 1190600 5578 213.45
2019/12/5 44500 43460 1235 44520 927 43680 1502400 6909 217.46
2019/12/4 44620 43350 1338 44880 901 43830 2519200 10824 232.74
2019/12/3 43550 43510 901 44500 1425 44390 2285100 8440 270.75
2019/12/2 42620 42560 900 43390 1319 43240 1613300 5528 291.84
2019/11/29 42700 42330 1437 42800 902 42350 538400 2312 232.87
2019/11/28 42750 42480 1231 42870 902 42580 663500 2888 229.74
2019/11/27 42460 42100 907 42660 1327 42530 872500 3672 237.61
2019/11/26 42500 42430 900 42980 913 42580 1264200 5103 247.74
2019/11/25 41900 41680 912 42310 1458 42290 1378300 5433 253.69
2019/11/22 42330 41470 1451 42530 900 41490 2107500 7948 265.16
2019/11/21 43240 42120 959 43300 900 43000 1775100 7604 233.44
2019/11/20 42440 42390 900 43300 956 42970 2103200 7800 269.64
2019/11/19 42200 42030 902 42410 901 42330 958300 3799 252.25
2019/11/18 41440 41350 900 42250 951 42070 1272700 5596 227.43
2019/11/15 41600 41250 1422 41690 903 41280 983700 4302 228.66
2019/11/14 42280 41760 1347 42320 900 41790 938300 4183 224.31
2019/11/13 42330 41850 1318 42500 900 42040 1057300 4340 243.62
2019/11/12 42100 42040 920 42470 1042 42390 1015200 4385 231.52
2019/11/11 42200 41820 1129 42530 915 41960 1046200 4582 228.33
2019/11/8 42320 41800 1231 42390 910 41960 1021200 4570 223.46
2019/11/7 41710 41460 902 42370 940 42000 1243000 5296 234.71
2019/11/6 42930 41710 1251 43030 902 42210 1861400 7707 241.52
2019/11/5 42750 42300 907 43070 943 42730 2735900 9733 281.1
2019/11/1 40170 40170 906 41500 1500 41500 4238300 15356 276
2019/10/31 38920 38130 1120 39040 902 38620 1326800 5763 230.23
2019/10/30 37700 37290 907 38490 1500 38490 2268100 7071 320.76
2019/10/29 37360 37350 900 38220 1230 37790 1607000 6191 259.57
2019/10/28 36950 36810 901 37310 927 37020 1110100 4349 255.25
2019/10/25 37200 36700 1455 37420 902 36730 1890500 7120 265.52
2019/10/24 38280 37870 1500 38350 913 37870 943700 3486 270.71
2019/10/23 38400 38040 917 38490 900 38110 989700 3993 247.86
2019/10/21 38540 38190 906 38700 1312 38550 808000 3293 245.37
2019/10/18 38750 38440 1248 39260 912 38610 1416200 5993 236.31
2019/10/17 39580 39060 1500 39620 900 39060 1668600 6085 274.22
2019/10/16 40240 40050 1318 40630 907 40160 1005500 4159 241.76
2019/10/15 40000 39710 903 40220 1034 40150 891700 3788 235.4
2019/10/11 40380 39310 1007 40380 900 39870 1556000 6607 235.51
2019/10/10 40800 40150 1443 40980 902 40300 1200200 5066 236.91
2019/10/9 40400 40400 900 40990 1108 40890 994700 3994 249.05
2019/10/8 40500 40190 901 40800 1456 40770 1016000 4281 237.33
2019/10/7 40910 40410 1500 40910 900 40410 886800 3618 245.11
2019/10/4 40800 40620 952 41100 912 40970 1117500 4368 255.84
2019/10/3 40690 40330 1355 40730 900 40490 1162000 4625 251.24
2019/10/2 40420 40420 900 41180 1500 41180 967800 4028 240.27
2019/10/1 40300 40080 902 41140 931 40920 1556800 6463 240.88
2019/9/30 39890 39750 1019 40090 905 40020 997300 4078 244.56
2019/9/27 40780 40200 1258 40960 928 40380 1421400 5757 246.9
2019/9/26 40850 40530 1430 41260 956 40660 1890800 6898 274.11
2019/9/25 41460 40410 955 41500 903 40520 2753000 10585 260.09
2019/9/24 42580 42060 923 42710 900 42350 1331400 5347 249
2019/9/20 42880 42420 906 42940 1022 42830 1504500 5175 290.72
2019/9/19 42690 42300 1246 42960 911 42460 1162900 4702 247.32
2019/9/18 42000 41940 900 42600 928 42390 1193100 4684 254.72
2019/9/17 41500 41380 900 41980 1402 41890 1018500 3911 260.42
2019/9/13 41690 41330 930 41730 911 41600 1128900 4073 277.17
2019/9/12 41350 41260 900 41780 1400 41580 1130000 4340 260.37
2019/9/11 41420 40750 1006 41570 903 41100 1287200 5442 236.53
2019/9/10 42000 41580 1439 42000 900 41660 935400 3883 240.9
2019/9/9 41500 41500 900 42100 930 41890 1128400 4273 264.08
2019/9/6 41400 41340 900 41960 911 41450 1355200 5387 251.57
2019/9/5 41350 40810 1004 41540 901 40960 2173800 8346 260.46
2019/9/4 40770 40730 900 41770 1112 41580 2065100 7750 266.46
2019/9/3 40400 40270 910 40640 1331 40530 665200 2680 248.21
2019/9/2 40290 40260 900 40730 936 40380 1009700 3847 262.46
2019/8/30 40460 40160 1350 40580 909 40290 832500 3015 276.12
2019/8/29 40530 40100 1328 40540 902 40180 702000 2876 244.09
2019/8/28 40550 40290 1247 40850 903 40350 1029700 4346 236.93
2019/8/27 40200 39950 909 40350 1258 40250 1106800 3960 279.49
2019/8/26 40200 39680 1015 40440 908 39820 1494400 6208 240.72
2019/8/23 40220 40140 900 41010 1353 40980 1400500 5544 252.62
2019/8/22 40380 40050 1300 40600 920 40180 949000 3971 238.98
2019/8/21 39800 39670 902 40280 1441 40230 872200 3697 235.92
2019/8/20 40110 39850 1125 40200 912 40010 648500 2910 222.85
2019/8/19 40300 39920 1406 40340 905 39960 842700 3776 223.17
2019/8/16 39700 39650 900 40110 904 39720 998200 4637 215.27
2019/8/15 39000 38770 906 39920 1457 39900 1714200 7939 215.92
2019/8/14 39200 39130 903 40100 1401 40070 1736200 7010 247.67
2019/8/13 38740 38340 908 38940 900 38410 1114600 4541 245.45
2019/8/9 39590 39390 903 39830 954 39440 1089700 4764 228.74
2019/8/8 39400 39160 1409 39690 922 39320 1053300 4892 215.31
2019/8/7 39330 38830 930 39430 901 39180 1231600 5751 214.15
2019/8/6 37730 37660 913 39010 1318 38940 1792000 8536 209.93
2019/8/5 39790 38840 1236 39850 901 39330 1499700 7206 208.12
2019/8/2 40840 39840 1309 40980 932 40290 2278200 9592 237.51
2019/8/1 40430 40360 900 41810 1014 41440 2402000 10750 223.44
2019/7/31 39890 38830 926 40200 1454 40100 2538300 11283 224.97
2019/7/30 40330 40010 903 40600 1404 40590 895500 3825 234.12
2019/7/29 40400 40160 1417 40840 906 40320 848300 3925 216.13
2019/7/26 39850 39570 902 40280 1248 40220 849200 4048 209.78
2019/7/25 39960 39900 900 40460 1021 40180 921100 4320 213.22
2019/7/24 39750 39630 1008 40020 903 39850 1052500 4911 214.31
2019/7/23 40460 39950 1500 40580 945 39950 1175400 5124 229.39
2019/7/22 40950 40170 957 40950 900 40210 1329000 5857 226.91
2019/7/19 41000 40970 900 41470 1014 41190 895600 4035 221.96
2019/7/18 40900 40610 931 41070 1444 40950 1224900 5394 227.09
2019/7/17 41540 40910 1010 41540 900 41350 1025100 4635 221.17
2019/7/16 41480 41280 902 41710 1431 41610 865600 3879 223.15
2019/7/12 42000 41460 931 42050 900 41650 1287800 5595 230.17
2019/7/11 41200 40700 905 41780 930 41660 2816700 11505 244.82
2019/7/10 40330 39920 908 40380 900 40000 1247600 4715 264.6
2019/7/9 40410 40070 917 40600 1313 40540 896400 4114 217.89
2019/7/8 40840 40430 1237 41060 910 40510 1063200 4494 236.58
2019/7/5 40680 40590 900 40900 1002 40750 786000 3561 220.72
2019/7/4 40620 40420 920 40850 1000 40570 1035100 4636 223.27
2019/7/3 40110 40060 900 40620 1500 40620 1534000 6035 254.18
2019/7/2 40200 39950 948 40400 1055 40140 1313000 5204 252.31
2019/7/1 39870 39790 1045 40300 916 40050 1420800 5804 244.8
2019/6/28 39200 39020 908 39550 1000 39490 1455200 6117 237.89
2019/6/27 38350 38260 900 39430 1322 39380 2133500 8817 241.98
2019/6/26 38030 37610 931 38290 902 38250 1286400 6153 209.07
2019/6/25 38130 37940 900 38530 1032 38150 1117500 5204 214.74
2019/6/24 38290 37620 1026 38310 900 38150 933500 4720 197.78
2019/6/21 38500 38130 1411 38640 919 38290 1094300 4663 234.68
2019/6/20 38200 38120 901 38660 1251 38560 1346400 5214 258.23
2019/6/19 38090 37480 947 38090 900 37850 1176100 5208 225.83
2019/6/18 37570 37480 900 38040 1031 37700 1207500 5568 216.86
2019/6/17 37610 37290 929 37890 903 37450 898800 4496 199.91
2019/6/14 37780 37410 1006 37900 913 37570 1126900 5396 208.84
2019/6/13 37380 37010 905 37470 1011 37390 1752800 7635 229.57
2019/6/12 38700 37900 1405 38890 901 37980 2438200 9811 248.52
2019/6/11 39720 39260 926 39800 900 39370 1011400 4673 216.43
2019/6/10 39400 39100 915 39790 1419 39700 1295700 5602 231.29
2019/6/7 38790 38660 900 39280 1255 39150 1354600 5543 244.38
2019/6/6 38880 38530 1453 39100 937 38580 1128000 5635 200.18
2019/6/5 38100 37990 900 38770 1500 38770 1459000 6228 234.26
2019/6/4 38780 37600 1436 38850 900 37650 1667200 7441 224.06
2019/6/3 38500 38180 1248 39100 935 38520 1501000 7184 208.94
2019/5/31 38300 38220 900 39130 1300 38700 1549200 6825 226.99
2019/5/30 38690 38120 1000 38720 900 38400 1420400 6515 218.02
2019/5/29 38870 38480 941 39120 1014 38960 1769700 7947 222.69
2019/5/28 38920 38800 900 39200 1345 39110 1117900 4546 245.91
2019/5/27 39100 38400 924 39200 900 38730 1203300 5492 219.1
2019/5/24 38330 38140 930 39080 1500 39080 1588600 6388 248.69
2019/5/23 38310 38250 900 38980 955 38630 1837100 7501 244.91
2019/5/22 38200 38100 958 38540 930 38280 1379200 5738 240.36
2019/5/21 38000 37700 908 38100 900 37980 1388400 5820 238.56
2019/5/20 37690 37670 900 38290 1349 38210 1301400 5681 229.08
2019/5/17 37400 37210 903 37970 1018 37690 1595200 6770 235.63
2019/5/16 37560 36610 1333 37730 922 36880 1498100 6899 217.15
2019/5/15 37370 37020 1010 37520 920 37410 1124000 5229 214.96
2019/5/14 36290 36080 936 37160 1238 37020 1684500 8034 209.67
2019/5/13 37190 36670 913 37260 901 36990 1144500 5377 212.85
2019/5/10 36990 36500 1314 37430 1054 37000 1796600 8832 203.42
2019/5/9 37210 36740 1446 37540 902 36760 1477600 6404 230.73
2019/5/8 36210 36110 903 37350 1230 37130 1732000 7561 229.07
2019/5/7 38380 36920 1429 38550 901 37220 2699200 11340 238.02
2019/4/26 36550 36530 906 38280 1424 38000 4716900 18994 248.34
2019/4/25 38490 38310 901 38790 1114 38510 3227300 11822 272.99
2019/4/24 37170 37040 900 38110 948 38000 3150100 13619 231.3
2019/4/23 38320 37010 1417 38380 900 37170 3339900 14157 235.92
2019/4/22 39410 37940 1030 39560 900 38560 4167800 17632 236.38
2019/4/19 39350 38180 926 40340 1030 39200 8919200 36783 242.48
2019/4/18 35190 34230 1305 35200 900 34350 1925900 7809 246.63
2019/4/17 34550 34450 901 35050 933 34830 1844000 7467 246.95
2019/4/16 34010 34010 900 34670 950 34460 1684500 7071 238.23
2019/4/15 33970 33690 911 34470 1040 34280 1848200 7547 244.89
2019/4/12 33080 32810 930 33700 1437 33650 1883600 7521 250.45
2019/4/11 32660 32660 900 33100 953 32950 1222100 5091 240.05
2019/4/10 32640 32550 33230 32920 1469800 6450 227.88
2019/4/9 32800 32660 33380 33240 1685400 7030 239.74
2019/4/8 33020 32370 33390 32610 2230000 9086 245.43
2019/4/5 32560 32550 33450 33210 2241400 8702 257.57
2019/4/4 32500 32210 32750 32450 1379300 5665 243.48
2019/4/3 32000 31940 32490 32440 1414900 5727 247.06
2019/4/2 32000 31580 32190 32010 1799300 7628 235.88
2019/4/1 32300 31810 32870 31920 1648400 6895 239.07
2019/3/29 31800 31440 32240 31560 1702800 7472 227.89
2019/3/28 31350 30950 31740 31730 1912000 7589 251.94
2019/3/27 31800 31170 31910 31350 2090600 8568 244
2019/3/26 31000 30790 32520 31900 3896700 15772 247.06
2019/3/25 29970 29930 30490 30450 1406100 6170 227.89
2019/3/22 30690 30330 30890 30700 1953100 8092 241.36
2019/3/20 30620 30050 30820 30480 2934700 11265 260.51
2019/3/19 31830 31300 31850 31490 1818100 8110 224.18
2019/3/18 31340 30930 32040 32020 2494300 8572 290.98
2019/3/15 30540 30380 31150 31090 2455000 9352 262.51
2019/3/14 31010 30240 31600 30280 2800800 10541 265.71
2019/3/13 30620 30170 30840 30840 2198800 7687 286.04
2019/3/12 29855 29820 30850 30620 3766500 10160 370.72
2019/3/11 29665 29125 29840 29605 1679300 8343 201.28
2019/3/8 30060 29405 30170 29665 2021600 9121 221.64
2019/3/7 30840 30430 31070 30480 1534100 5276 290.77
2019/3/6 30490 30330 31220 31080 2172200 7612 285.37
2019/3/5 30140 30040 30570 30350 1706100 5563 306.69
2019/3/4 30820 30370 31120 30400 1828100 6462 282.9
2019/3/1 30690 30510 31080 30890 1465700 5793 253.01
2019/2/28 31300 30270 31340 30440 2004500 8453 237.13
2019/2/27 30520 30520 31430 31330 1956100 8205 238.4
2019/2/26 30860 30200 30870 30470 1234700 5436 227.13
2019/2/25 30730 30130 31300 30320 2925400 12679 230.73
2019/2/22 30220 29840 30320 30030 1593900 6255 254.82
2019/2/21 29875 29550 30250 29905 1767500 8371 211.15
2019/2/20 29610 29285 29850 29675 1534300 8294 184.99
2019/2/19 29570 29080 29645 29375 1498700 7750 193.38
2019/2/18 29405 29360 29750 29675 1584500 8013 197.74
2019/2/15 29600 29210 29980 29250 2238000 11858 188.73
2019/2/14 30000 29550 30310 29810 1881800 10186 184.74
2019/2/13 29285 29285 30150 29995 1853800 9632 192.46
2019/2/12 29000 28580 29595 29235 2219800 12176 182.31
2019/2/8 28845 28815 29845 29280 2130400 12008 177.42
2019/2/7 29400 28575 29680 29315 3348600 18225 183.74
2019/2/6 31020 29390 31050 29505 3722800 17843 208.64
2019/2/5 32270 31010 32430 31240 2269200 10607 213.93
2019/2/4 31480 31300 32590 32260 3265000 14141 230.89
2019/2/1 32300 30540 32740 30720 4603500 19400 237.29
2019/1/31 33850 33600 34470 33830 2251000 10555 213.26
2019/1/30 33350 33000 33500 33150 1397600 6650 210.17
2019/1/29 32400 32020 33460 33460 2510400 11301 222.14
2019/1/28 33520 32850 33580 32910 1539500 7386 208.43
2019/1/25 33880 33700 34160 33890 1367100 6142 222.58
2019/1/24 33410 33130 33900 33880 1485100 6792 218.65
2019/1/23 33230 33110 33960 33680 1625100 7782 208.83
2019/1/22 33590 33270 33970 33700 1740700 8510 204.55
2019/1/21 34550 33670 34630 33740 1924500 9316 206.58
2019/1/18 32850 32840 34020 33850 2270000 10343 219.47
2019/1/17 32370 32150 33250 33150 2692000 11759 228.93
2019/1/16 31840 31110 31980 31940 1813100 8728 207.73
2019/1/15 30630 30610 32090 31730 2871400 13537 212.11
2019/1/11 30250 29980 30380 30330 1201200 5700 210.74
2019/1/10 30350 29735 30760 29795 2021000 11064 182.66
2019/1/9 30440 29865 30980 30730 1911200 9225 207.18
2019/1/8 29715 29600 30200 30020 1662700 8849 187.9
2019/1/7 29330 29115 29755 29670 1934300 10215 189.36
2019/1/4 28410 27420 28630 28030 2581000 14270 180.87
2018/12/28 29035 28905 29455 29285 2044500 11784 173.5
2018/12/27 29615 29015 29705 29310 2358800 13860 170.19
2018/12/26 28500 27555 28640 28115 2921300 18391 158.84
2018/12/25 28080 27055 28585 27770 3388600 19821 170.96
2018/12/21 30000 28840 30210 29025 2824400 33427 84.49
2018/12/20 29300 29230 31030 30210 3228700 16078 200.81
2018/12/19 30880 29790 30970 30000 2642500 13099 201.73
2018/12/18 31290 30620 31340 30990 2030500 9914 204.81
2018/12/17 32000 31500 32390 32070 1584000 8272 191.49
2018/12/14 32850 31260 33020 31970 2480300 12383 200.3
2018/12/13 32800 32400 33360 32830 1794700 9113 196.94
2018/12/12 32510 32280 33030 32680 1745300 8834 197.57
2018/12/11 33110 32540 33430 32620 2084700 10933 190.68
2018/12/10 32180 32180 33560 32830 2144400 11562 185.47
2018/12/7 32330 31940 32890 32880 2168900 11106 195.29
2018/12/6 32810 31570 33040 31920 2559100 12353 207.16
2018/12/5 32200 32150 33630 33280 1970500 9866 199.73
2018/12/4 34330 32900 34590 33000 2865800 13124 218.36
2018/12/3 35060 34390 35080 34840 1441200 7037 204.8
2018/11/30 34890 34130 34980 34610 2789000 12644 220.58
2018/11/29 34480 34350 35200 34860 2989800 12270 243.67
2018/11/28 32950 32760 33700 33500 1749300 7880 221.99
2018/11/27 32910 32080 33060 32680 1807500 8658 208.77
2018/11/26 32050 31940 32840 32320 2183800 11122 196.35
2018/11/22 31490 30710 31620 31410 2193100 10020 218.87
2018/11/21 30300 30050 31540 31020 3153000 14184 222.29
2018/11/20 32200 31100 32300 31220 3177900 14347 221.5
2018/11/19 32480 32180 33430 33100 2404600 11202 214.66
2018/11/16 34970 31350 35230 31860 4908600 21000 233.74
2018/11/15 35000 34940 35370 35050 1013000 5139 197.12
2018/11/14 35490 35040 35580 35370 1286200 6154 209
2018/11/13 35300 34890 35760 35560 1582600 7990 198.07
2018/11/12 36060 36050 36860 36290 1226100 6572 186.56
2018/11/9 37170 36230 37560 36440 1559200 7948 196.18
2018/11/8 36800 36540 37500 37430 1890900 8206 230.43
2018/11/7 35510 35430 36550 35990 2076400 10667 194.66
2018/11/6 35020 34740 35510 35340 1075800 5349 201.12
2018/11/5 35550 34840 35860 34990 1541600 7809 197.41
2018/11/2 35210 35050 36190 35970 1927200 9850 195.65
2018/11/1 35130 34600 35600 35320 1709200 8560 199.67
2018/10/31 35430 33610 35480 35160 3338400 16404 203.51
2018/10/30 34300 33980 35450 35250 1726900 9177 188.18
2018/10/29 35500 34170 35660 34670 1910500 9986 191.32
2018/10/26 36050 33890 36330 34810 2366100 12697 186.35
2018/10/25 35740 35440 36560 35450 1996500 9486 210.47
2018/10/24 37800 37140 37880 37140 1369300 7003 195.53
2018/10/23 37800 37350 38280 37520 1139000 6097 186.81
2018/10/22 37500 37130 38310 38050 1498100 7459 200.84
2018/10/19 39000 37700 39010 38070 2459300 11056 222.44
2018/10/18 39890 39570 40180 39640 1036900 5131 202.09
2018/10/17 40000 39660 40230 39770 1203900 6154 195.63
2018/10/16 39000 38920 39640 39530 1216800 6106 199.28
2018/10/15 39660 39070 39740 39190 1388200 6996 198.43
2018/10/12 38400 38380 40150 40000 1860000 9524 195.3
2018/10/11 38050 37940 38910 38650 2027700 9837 206.13
2018/10/10 40310 39430 40570 39900 1538700 7337 209.72
2018/10/9 41080 39990 41080 40140 1669800 7819 213.56
2018/10/5 40500 40440 41290 41180 1580000 7941 198.97
2018/10/4 41770 40710 42040 40790 2612300 12189 214.32
2018/10/3 42290 41330 42330 41330 1657400 8141 203.59
2018/10/2 42400 42000 42550 42180 1619600 6780 238.88
2018/10/1 41600 41500 42230 42040 1762800 7429 237.29
2018/9/28 41290 41070 41670 41460 1617500 7426 217.82
2018/9/27 41470 40770 41710 40830 1641600 8077 203.24
2018/9/26 41700 41180 42090 41400 1852400 8866 208.93
2018/9/25 41100 40910 41640 41600 1931200 9044 213.53
2018/9/21 41700 41390 42360 41720 2877400 13087 219.87
2018/9/20 40350 40220 42000 41920 4281800 17904 239.15
2018/9/19 39550 39460 40060 40000 2033700 8083 251.6
2018/9/18 38300 38020 39350 39050 1889700 8858 213.33
2018/9/14 38160 37560 38370 38130 2065900 8877 232.73
2018/9/13 39350 38570 39860 38740 1538400 7345 209.45
2018/9/12 39770 39220 39940 39340 1452300 6520 222.75
2018/9/11 38890 38720 39350 39150 1303700 5842 223.16
2018/9/10 38480 38170 38890 38640 1372600 6518 210.59
2018/9/7 37670 37600 38700 38530 1756200 7871 223.12
2018/9/6 38160 37710 38830 38220 3240500 14474 223.88
2018/9/5 39600 39330 40030 39650 1502800 7255 207.14
2018/9/4 40150 39240 40170 39750 1758400 8389 209.61
2018/9/3 40000 39800 40550 40090 1972200 8991 219.35
2018/8/31 39510 39170 40310 40160 2389700 10480 228.02
2018/8/30 39600 39340 39990 39990 3673300 10878 337.68
2018/8/29 38560 38560 39310 39230 1691400 7371 229.47
2018/8/28 38990 38520 39230 38670 1717400 7746 221.71
2018/8/27 37970 37960 38930 38850 1928200 8189 235.46
2018/8/24 37600 37500 37870 37870 1324900 6163 214.98
2018/8/23 37770 37370 37970 37400 1434000 6758 212.19
2018/8/22 36860 36840 37610 37560 1638800 7663 213.86
2018/8/21 36670 36390 37290 37000 2187500 9955 219.74
2018/8/20 35400 35360 36750 36670 2129400 10063 211.61
2018/8/17 34500 34280 35500 35440 1814000 8769 206.87
2018/8/16 33900 33730 35150 34500 2543700 12705 200.21
2018/8/15 35800 34450 35800 34850 2071500 9378 220.89
2018/8/14 35800 35610 36010 35910 967800 4540 213.17
2018/8/13 36100 35420 36120 35680 1716700 8921 192.43
2018/8/10 37380 36460 37450 36500 1425500 6725 211.97
2018/8/9 36610 36550 37450 37400 1259300 5959 211.33
2018/8/8 37180 36520 37240 37120 1395700 6902 202.22
2018/8/7 37000 36720 37330 37240 1284000 6461 198.73
2018/8/6 38260 36890 38340 36890 2218000 11116 199.53
2018/8/3 38560 38150 39130 38260 2153800 10039 214.54
2018/8/2 39050 37880 39180 38220 2772500 12837 215.98
2018/8/1 38000 37710 39330 39100 4585800 19843 231.1
2018/7/31 36840 36150 37440 36760 2903200 14128 205.49
2018/7/30 37650 37310 38020 37540 1142100 5311 215.04
2018/7/27 37940 37690 38170 37900 1392800 6057 229.95
2018/7/26 37450 37250 38190 37580 2005500 8912 225.03
2018/7/25 36900 36630 37230 37150 1276200 6150 207.51
2018/7/24 36240 36000 37060 37030 1468900 6917 212.36
2018/7/23 36940 36310 37100 36370 1226500 5979 205.13
2018/7/20 37290 36940 37430 37320 1383300 6785 203.88
2018/7/19 36780 36540 37360 37180 1573000 7494 209.9
2018/7/18 37840 36430 37970 36630 2335700 11011 212.12
2018/7/17 37570 36770 37880 37390 2540600 11648 218.11
2018/7/13 36190 36010 36700 36480 1749300 8134 215.06
2018/7/12 35720 35220 36040 35820 1339000 6828 196.1
2018/7/11 35340 34960 35720 35520 1361600 7105 191.64
2018/7/10 36050 35370 36240 35510 1522800 7531 202.2
2018/7/9 35000 34840 35650 35600 1408600 7182 196.13
2018/7/6 34840 33900 35060 34720 2276300 11584 196.5
2018/7/5 34310 34220 35280 34750 2143400 10735 199.66
2018/7/4 36030 34220 36100 34510 3040400 14709 206.7
2018/7/3 36010 35760 36630 36430 1845600 9376 196.84
2018/7/2 35910 35640 36580 35750 1417500 7157 198.06
2018/6/29 36370 35610 36530 36200 1465100 7240 202.36
2018/6/28 35510 35110 36120 36030 1561200 7754 201.34
2018/6/27 36000 35520 36500 35550 1583300 7935 199.53
2018/6/26 36000 35560 36420 36070 1651200 8450 195.41
2018/6/25 36200 36000 36580 36110 1159400 6100 190.07
2018/6/22 36500 36120 36990 36480 2041700 10000 204.17
2018/6/21 37300 35930 37540 36720 2877400 13636 211.01
2018/6/20 35560 35340 36750 36650 2777600 13341 208.2
2018/6/19 36450 35920 36960 36060 2420000 11651 207.71
2018/6/18 37990 36810 38180 36970 2384500 10631 224.3
2018/6/15 37680 37450 38350 37760 3221700 14351 224.49
2018/6/14 38000 37130 38130 37130 4490800 19680 228.19
2018/6/13 40620 38360 40670 39120 5565900 25701 216.56
2018/6/12 41800 40950 41800 41710 1742100 8645 201.52
2018/6/11 41460 40800 41850 41640 1451600 7775 186.7
2018/6/8 41000 41000 41880 41590 2209600 9887 223.49
2018/6/7 39500 39410 41030 40970 3024000 14393 210.1
2018/6/6 40900 39160 40950 39610 3571000 17453 204.61
2018/6/5 40710 40540 41580 40860 3493300 16374 213.34
2018/6/4 42510 40470 42750 40470 4013300 17639 227.52
2018/6/1 44510 43200 44570 43200 2180800 10381 210.08
2018/5/31 44700 43610 45000 45000 2790100 10661 261.71
2018/5/30 42100 41960 44240 44240 4408000 19515 225.88
2018/5/29 41810 41670 42560 42400 1504800 7730 194.67
2018/5/28 41900 41520 42170 41600 1719600 8249 208.46
2018/5/25 42060 41710 42840 42470 2275200 11233 202.55
2018/5/24 42910 42430 43220 42510 2390600 10823 220.88
2018/5/23 43800 43300 44200 43530 1956600 9130 214.3
2018/5/22 44500 43740 44800 44310 1766100 9033 195.52
2018/5/21 45420 44400 45440 44500 2215800 10037 220.76
2018/5/18 46690 45580 46700 45700 1816300 7909 229.65
2018/5/17 46010 45710 46640 46580 1425400 6384 223.28
2018/5/16 46250 45830 46320 45870 1063200 4699 226.26
2018/5/15 46110 45820 46300 46000 890600 3989 223.26
2018/5/14 46170 45700 46200 45920 994400 4523 219.85
2018/5/11 45710 45550 46200 46100 1255400 6263 200.45
2018/5/10 46380 45200 46560 45500 1707100 8732 195.5
2018/5/9 47230 46170 47470 46240 1738000 7848 221.46
2018/5/8 46600 46480 47240 47240 1546500 5975 258.83
2018/5/7 46530 46250 46590 46540 1253500 4910 255.3
2018/5/2 46160 46060 46570 46180 1379200 5891 234.12
2018/5/1 46490 46030 46750 46160 1653300 7082 233.45
2018/4/27 45000 44970 46750 46170 3300400 15768 209.31
2018/4/26 46370 45160 46420 45430 2520400 11608 217.13
2018/4/25 45980 45900 46470 46370 1848200 7867 234.93
2018/4/24 46460 46020 46570 46300 1951900 8216 237.57
2018/4/23 46020 45540 46440 46300 2775300 12289 225.84
2018/4/20 44130 44080 45990 45900 3151200 14424 218.47
2018/4/19 44550 44090 44890 44160 1508700 7506 201
2018/4/18 44420 43680 44600 44440 2308400 11447 201.66
2018/4/17 44450 44170 45060 44420 1561700 7883 198.11
2018/4/16 45400 44610 45450 44670 1332800 6610 201.63
2018/4/13 45160 44940 45590 45280 1570300 7439 211.09
2018/4/12 45000 44700 45220 44730 1452800 6847 212.18
2018/4/11 45300 44690 45610 44690 1689300 8629 195.77
2018/4/10 45770 44970 45830 45050 2123900 10289 206.42
2018/4/9 44700 44430 45780 45520 1875500 9747 192.42
2018/4/6 44980 44470 45530 45130 2445600 12474 196.06
2018/4/5 45770 45090 46150 45480 2143900 10906 196.58
2018/4/4 46550 45180 46630 45300 2639600 13109 201.36
2018/4/3 46820 46100 46900 46270 2875300 11838 242.89
2018/4/2 47000 46940 47950 47720 1796300 8171 219.84
2018/3/30 46980 46710 47420 46860 2203300 10245 215.06
2018/3/29 46880 46350 46980 46660 1926700 9526 202.26
2018/3/28 46800 46310 47310 46650 2765000 13000 212.69
2018/3/27 48090 47400 48580 47890 3015700 14058 214.52
2018/3/26 47250 45980 47440 47390 3256100 16090 202.37
2018/3/23 47700 47420 48060 47670 2620100 12363 211.93
2018/3/22 48540 48280 49080 48980 2429300 11200 216.9
2018/3/20 47870 47180 48270 48230 2837400 13454 210.9
2018/3/19 49130 48170 49500 48320 2593300 12578 206.18
2018/3/16 49240 48970 49880 48990 3286200 13902 236.38
2018/3/15 48090 48080 49180 49040 2324600 10325 225.14
2018/3/14 48400 47950 48670 48220 1720900 7970 215.92
2018/3/13 48050 47820 48790 48780 1920500 8578 223.89
2018/3/12 48950 48160 49160 48400 2507000 12073 207.65
2018/3/9 48750 47640 49000 48110 3492500 17084 204.43
2018/3/8 47040 46820 47970 47970 2810100 12570 223.56
2018/3/7 47050 46040 47150 46100 3226700 15777 204.52
2018/3/6 47280 47180 48180 47520 3219100 14956 215.24
2018/3/5 48360 45950 48430 46120 3593300 17223 208.63
2018/3/2 47100 47080 48780 48600 3120600 15100 206.66
2018/3/1 48500 48070 48660 48190 2357800 10858 217.15
2018/2/28 49240 48820 49490 49080 2710400 12167 222.77
2018/2/27 49400 49010 49780 49430 3209600 12851 249.75
2018/2/26 48950 48510 49470 48770 2728400 12601 216.52
2018/2/23 47550 47520 48420 48360 2942500 12641 232.77
2018/2/22 47600 46870 48070 47180 2640100 13132 201.04
2018/2/21 47110 46700 47940 47770 3059800 14958 204.56
2018/2/20 46590 46470 47350 46960 2297100 11521 199.38
2018/2/19 46040 45900 46790 46790 1859800 8779 211.85
2018/2/16 46170 45550 46250 45840 2172200 11067 196.28
2018/2/15 45010 44920 45910 45840 3105100 15271 203.33
2018/2/14 44580 43870 45150 44310 2988500 16181 184.69
2018/2/13 44200 44010 45310 44400 3388500 16603 204.09
2018/2/9 42410 42200 43360 43330 3360600 16578 202.71
2018/2/8 45000 43700 45100 44320 3403800 17745 191.82
2018/2/7 46000 44900 46640 44910 3676000 18236 201.58
2018/2/6 44810 43120 45720 44470 5337800 26261 203.26
2018/2/5 46130 46060 47170 46910 2478900 12376 200.3
2018/2/2 48440 46950 48750 47170 3327700 16603 200.43
2018/2/1 49800 47250 49800 48220 6367400 28740 221.55
2018/1/31 46600 46570 48570 47970 3153500 15231 207.04
2018/1/30 47800 47010 47800 47010 2030900 10118 200.72
2018/1/29 48460 47760 48600 47900 1699700 8048 211.2
2018/1/26 48370 47910 48540 48230 2092000 9669 216.36
2018/1/25 47680 47240 48440 47770 3133100 14597 214.64
2018/1/24 49600 47950 49980 48640 3954800 18421 214.69
2018/1/23 48400 48220 49770 49590 3897900 16116 241.87
2018/1/22 48150 48110 49200 48450 3836900 17110 224.25
2018/1/19 47030 47020 48380 48320 5098000 20200 252.38
2018/1/18 46260 45800 46800 46360 4549800 17773 256
2018/1/17 44600 44580 45400 45290 1941800 8650 224.49
2018/1/16 44900 44300 45220 45110 1873100 8770 213.58
2018/1/15 44990 44650 45330 44860 1933600 8323 232.32
2018/1/12 44410 44320 45060 44620 2340600 10497 222.98
2018/1/11 43860 43700 44140 44120 1553600 7154 217.17
2018/1/10 43390 43000 44300 44230 2446600 11050 221.41
2018/1/9 43000 42700 43470 43140 2222100 9448 235.19
2018/1/5 43600 42500 43620 42610 2493900 10707 232.92
2018/1/4 42120 41820 43250 43210 2917700 12352 236.21
2017/12/29 41100 40970 41470 41190 1452300 6918 209.93
2017/12/28 42100 41070 42270 41100 1696200 7574 223.95
2017/12/27 41310 41300 42250 41970 2109700 10280 205.22
2017/12/26 42150 41620 42360 41680 1606400 6980 230.14
2017/12/25 42350 42170 42720 42360 983700 4535 216.91
2017/12/22 42020 41880 42760 42310 1738200 8432 206.14
2017/12/21 41880 41700 42390 42200 1692000 8033 210.63
2017/12/20 42660 42090 42800 42150 1865200 8033 232.19
2017/12/19 42960 42670 43160 42690 1543100 7426 207.8
2017/12/18 43230 42440 43260 43030 2082700 9671 215.36
2017/12/15 42500 42320 43380 43030 2283300 10705 213.29
2017/12/14 43700 42800 43800 43010 2012200 9048 222.39
2017/12/13 43430 43100 44140 43930 2045600 10601 192.96
2017/12/12 44380 43710 44380 43900 1536600 7493 205.07
2017/12/11 43800 43400 44380 44380 1822300 9308 195.78
2017/12/8 44900 43590 44980 43710 2471200 11118 222.27
2017/12/7 43800 43660 44670 44480 2485100 11655 213.22
2017/12/6 43290 43020 43900 43160 2758500 13698 201.38
2017/12/5 43550 42840 43910 43020 2874300 13110 219.24
2017/12/4 45100 44380 45200 44440 2186100 9914 220.51
2017/12/1 45900 44870 45920 45290 2301300 11191 205.64
2017/11/30 45610 44610 45680 45200 3587800 15379 233.29
2017/11/29 47540 46060 47580 46230 2781000 12882 215.88
2017/11/28 47200 46760 47620 47080 2571500 11546 222.72
2017/11/27 47610 47120 48190 47720 4268700 17058 250.25
2017/11/24 45180 45100 46610 46610 4601700 17002 270.66
2017/11/22 44750 44610 45200 45010 2321200 9374 247.62