信越化学工業(4063)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 12600 12230 1250 12615 900 12280 1214100 2980 407.42
2020/8/6 12840 12645 908 12845 900 12690 658300 2191 300.46
2020/8/5 12360 12325 901 12740 1444 12715 802900 2719 295.29
2020/8/4 12410 12265 1023 12495 1238 12410 1100200 3137 350.72
2020/8/3 12430 12310 905 12525 1053 12405 1100500 2873 383.05
2020/7/31 12850 12270 1459 12920 901 12275 1562600 3894 401.28
2020/7/30 13115 12890 1325 13135 900 12975 777500 2086 372.72
2020/7/28 13575 13490 1446 13680 1016 13500 905600 2797 323.78
2020/7/27 13200 13120 900 13525 1500 13525 989100 2550 387.88
2020/7/22 13135 13095 900 13415 1027 13405 1168500 2896 403.49
2020/7/21 13000 12950 1129 13190 1450 13135 957500 2542 376.67
2020/7/20 12990 12840 1056 12990 900 12925 644200 2264 284.54
2020/7/17 13010 12755 1235 13010 900 12840 906200 2809 322.61
2020/7/16 13020 12825 914 13065 900 12925 1285200 4340 296.13
2020/7/15 13030 13015 900 13315 1006 13280 1156300 3422 337.9
2020/7/14 12720 12710 900 13025 1059 12895 903700 2632 343.35
2020/7/13 12600 12500 919 12865 1403 12820 1034600 2882 358.99
2020/7/10 12555 12410 1500 12585 918 12410 1028800 2000 514.4
2020/7/9 12250 12195 908 12590 1456 12530 1107300 3256 340.08
2020/7/8 12300 12280 900 12500 1130 12375 960700 2672 359.54
2020/7/7 12445 12420 900 12590 926 12475 679600 2195 309.61
2020/7/6 12440 12380 900 12565 1406 12525 596600 1938 307.84
2020/7/2 12405 12180 935 12445 900 12220 731200 2377 307.61
2020/7/1 12565 12320 1452 12645 911 12370 834700 2426 344.06
2020/6/30 12550 12475 937 12805 1357 12595 1436500 3505 409.84
2020/6/29 12330 12225 1456 12370 1031 12280 867900 2590 335.1
2020/6/26 12380 12335 900 12535 1325 12480 904500 2693 335.87
2020/6/25 12290 12235 1116 12375 908 12280 855600 2696 317.36
2020/6/24 12270 12210 902 12425 1038 12290 804000 2294 350.48
2020/6/23 12425 12170 1030 12470 900 12265 932800 2965 314.6
2020/6/19 12530 12315 1031 12545 900 12405 1034700 2015 513.5
2020/6/18 12320 12285 1046 12480 1358 12380 631700 2006 314.91
2020/6/17 12575 12465 1230 12680 1004 12505 887100 2431 364.91
2020/6/12 12385 12080 1004 12460 1455 12455 1846100 4137 446.24
2020/6/11 12650 12630 1451 12925 1045 12650 1446700 3870 373.82
2020/6/10 12350 12320 900 12805 1443 12770 1634900 3935 415.48
2020/6/9 12655 12405 1309 12710 902 12490 1243100 3048 407.84
2020/6/8 12755 12625 1041 12760 900 12750 1324600 2915 454.41
2020/6/5 12590 12385 1050 12600 901 12535 1429400 3329 429.38
2020/6/4 12825 12615 1459 12825 900 12630 1188300 3080 385.81
2020/6/3 12900 12575 1430 12900 905 12690 1481100 3535 418.98
2020/6/2 12615 12580 925 12725 1044 12630 798100 2589 308.27
2020/6/1 12615 12560 1408 12770 923 12600 757700 2206 343.47
2020/5/27 12450 12375 917 12660 1017 12530 1076200 3279 328.21
2020/5/26 12185 12120 900 12570 1459 12530 1409000 3788 371.96
2020/5/25 12100 11970 1035 12115 900 12025 447200 1408 317.61
2020/5/22 12005 11875 1259 12085 903 11925 739400 2362 313.04
2020/5/21 12380 12125 1309 12390 903 12155 539200 1791 301.06
2020/5/20 12250 12225 900 12340 904 12255 836600 2171 385.35
2020/5/19 12190 12045 1052 12225 1407 12150 1102800 2911 378.84
2020/5/18 11880 11755 956 11930 901 11780 769500 2385 322.64
2020/5/15 12025 11805 1115 12050 900 11950 702300 2470 284.33
2020/5/14 11945 11865 1459 12040 907 11885 711600 2232 318.82
2020/5/13 11825 11825 912 12040 1443 11985 818500 2382 343.62
2020/5/12 12000 11905 1240 12075 905 11980 899600 2920 308.08
2020/5/11 12090 12000 908 12190 1400 12120 719200 2248 319.93
2020/5/8 12220 11935 1042 12245 900 12045 1077900 2859 377.02
2020/5/7 12085 11685 1044 12085 903 11950 1328500 3725 356.64
2020/5/1 11765 11470 1444 11850 904 11510 1221800 3179 384.33
2020/4/30 12180 11910 1050 12310 918 12015 2215100 5575 397.33
2020/4/28 11780 11645 902 11900 917 11700 978800 3223 303.69
2020/4/27 11445 11435 901 11825 1348 11800 1033400 3036 340.38
2020/4/24 11480 11270 1414 11540 902 11305 1136200 3269 347.57
2020/4/23 11595 11455 1126 11670 902 11635 811100 2439 332.55
2020/4/22 11290 11090 931 11325 902 11305 1091500 3170 344.32
2020/4/21 11690 11380 1245 11720 901 11465 1289000 3395 379.68
2020/4/20 11800 11725 1245 12000 916 11840 1176200 3281 358.49
2020/4/17 11655 11570 906 11950 1405 11900 1593700 4468 356.69
2020/4/16 11300 11165 938 11330 908 11235 1040500 3149 330.42
2020/4/15 11510 11395 1019 11600 910 11500 1072800 3291 325.98
2020/4/14 11255 11155 900 11625 1319 11530 1110300 3298 336.66
2020/4/13 11290 11075 1459 11330 903 11125 815600 3043 268.02
2020/4/10 11495 11270 1006 11525 912 11470 1224800 3098 395.35
2020/4/9 11225 11140 1421 11370 918 11255 1198100 4405 271.99
2020/4/8 11200 10935 927 11480 1452 11375 1804800 6552 275.46
2020/4/7 11000 10840 1254 11215 1021 11165 1842700 6161 299.09
2020/4/6 10000 9792 910 10730 1452 10665 1945600 6283 309.66
2020/4/3 10140 9694 1338 10180 900 9850 1661000 6881 241.39
2020/4/2 9995 9914 909 10255 1248 10070 1400000 4830 289.86
2020/4/1 10500 10045 1452 10690 1116 10190 1335800 4184 319.26
2020/3/31 10935 10590 1338 10960 903 10730 1795300 4468 401.81
2020/3/30 10425 10295 904 10735 1500 10735 1614400 5000 322.88
2020/3/26 10645 10150 1455 10690 915 10230 1907000 6307 302.36
2020/3/25 10940 10330 935 11075 916 10860 2384500 7235 329.58
2020/3/24 9300 9265 906 9906 1059 9708 2484000 10697 232.21
2020/3/23 8925 8820 1010 9180 913 8957 2504300 10234 244.7
2020/3/19 9261 9010 1406 9400 900 9075 3136000 10456 299.92
2020/3/18 9381 9053 1440 9698 1054 9111 3436400 15288 224.78
2020/3/16 9468 9062 1458 9597 1410 9139 2830300 13120 215.72
2020/3/13 9270 9130 1020 9927 1420 9467 4480300 15560 287.94
2020/3/12 10595 10200 1230 10730 1002 10320 2929300 7990 366.62
2020/3/11 11140 10835 1459 11560 913 10850 2228000 5938 375.21
2020/3/10 10955 10555 938 11370 1441 11275 2014800 6667 302.2
2020/3/9 11180 10920 1130 11475 903 11110 1740000 4506 386.15
2020/3/6 11700 11640 906 11820 932 11780 2011200 4708 427.19
2020/3/5 11980 11865 1123 12020 916 12000 1900400 3989 476.41
2020/3/4 11805 11560 1104 11875 906 11715 2626600 7207 364.45
2020/3/3 12350 11975 1500 12430 902 11975 2522700 7162 352.23
2020/3/2 11815 11815 903 12320 1252 12145 2972000 8733 340.32
2020/2/28 12330 12045 1444 12470 905 12145 3602600 6860 525.16
2020/2/27 13350 12870 1400 13375 900 12930 1737800 4329 401.43
2020/2/26 13335 13140 1107 13455 908 13375 1776500 4181 424.9
2020/2/25 12950 12850 906 13570 1048 13495 2181900 5199 419.68
2020/2/21 13870 13750 1454 13945 944 13755 1384400 3520 393.3
2020/2/20 13745 13650 1234 13930 952 13745 1395800 3470 402.25
2020/2/19 13500 13465 900 13625 1255 13555 1262400 2940 429.39
2020/2/18 13580 13265 1316 13605 901 13365 1197700 3084 388.36
2020/2/17 13600 13455 914 13660 1433 13630 857000 2312 370.67
2020/2/14 13400 13345 905 13615 1230 13565 1109500 2715 408.66
2020/2/13 13300 13275 900 13495 1244 13465 1044700 2568 406.81
2020/2/12 13375 13250 906 13385 900 13315 1394900 3676 379.46
2020/2/10 13500 13460 1417 13600 1119 13480 1023200 2266 451.54
2020/2/7 13470 13405 947 13645 1500 13645 1396800 3280 425.85
2020/2/6 13350 13275 902 13540 1402 13470 1428900 3292 434.05
2020/2/5 13065 13035 902 13230 1400 13095 1363300 3055 446.25
2020/2/4 12790 12725 900 12930 1340 12850 1661000 3447 481.87
2020/2/3 12415 12380 901 12785 1431 12745 1410000 3250 433.85
2020/1/31 12485 12475 900 12765 1050 12715 1403200 3663 383.07
2020/1/30 12520 12290 1458 12605 907 12300 1355000 3320 408.13
2020/1/29 12640 12310 931 12660 903 12515 1328200 3599 369.05
2020/1/28 12210 12125 958 12285 1500 12285 1028000 2595 396.15
2020/1/27 12380 12350 900 12535 1053 12395 684800 1957 349.92
2020/1/24 12725 12590 1106 12805 902 12620 808400 1997 404.81
2020/1/23 12725 12585 1459 12785 1104 12590 1003800 2231 449.93
2020/1/22 12520 12490 900 12760 1500 12760 1126300 2830 397.99
2020/1/21 12520 12350 1055 12575 915 12415 820300 1938 423.27
2020/1/20 12580 12555 901 12670 1129 12600 580900 1706 340.5
2020/1/17 12600 12530 1426 12680 913 12535 1459300 3092 471.96
2020/1/16 12400 12295 908 12440 900 12370 749300 1722 435.13
2020/1/15 12285 12270 900 12420 1013 12380 1132900 2689 421.31
2020/1/14 12145 12135 900 12365 1500 12365 1262700 2816 448.4
2020/1/10 11990 11895 1130 12020 900 11960 825400 1585 520.76
2020/1/9 11930 11865 900 12040 1420 12000 910700 2017 451.51
2020/1/8 11750 11520 941 11785 1311 11700 1448100 3894 371.88
2020/1/7 11840 11790 927 11995 1500 11995 958500 2027 472.87
2020/1/6 11805 11735 903 11875 933 11850 1202900 2526 476.21
2019/12/30 12170 12035 910 12175 900 12060 651000 1388 469.02
2019/12/27 12200 12170 906 12305 1332 12220 713300 1659 429.96
2019/12/26 11980 11935 902 12175 1500 12175 563500 1339 420.84
2019/12/25 12000 11950 1129 12045 919 11980 293900 745 394.5
2019/12/24 11970 11890 1051 12000 1443 11975 433400 1201 360.87
2019/12/23 12035 11930 1430 12080 900 11950 485500 1312 370.05
2019/12/20 11985 11920 1038 12040 928 12025 885000 2165 408.78
2019/12/19 11955 11840 908 11980 1459 11960 959600 2265 423.66
2019/12/18 12220 12090 1427 12300 908 12105 1028500 2474 415.72
2019/12/17 12355 12200 1410 12370 911 12230 896300 1982 452.22
2019/12/16 12500 12270 1500 12525 901 12270 901600 2010 448.56
2019/12/13 12445 12410 910 12585 1050 12555 2682200 4274 627.56
2019/12/12 11905 11870 904 12075 1348 12035 1009900 2551 395.88
2019/12/11 11725 11660 1022 11805 1458 11755 932500 1866 499.73
2019/12/10 11770 11710 924 11835 1009 11750 531500 1197 444.03
2019/12/9 11895 11770 1008 11910 900 11780 608400 1535 396.35
2019/12/6 11865 11720 1123 11865 900 11760 604000 1387 435.47
2019/12/5 11870 11790 1308 11940 904 11820 733400 2065 355.16
2019/12/4 11790 11780 900 11900 1405 11865 709100 2123 334.01
2019/12/3 11690 11660 902 11925 1326 11890 778200 2270 342.82
2019/12/2 11830 11785 903 11950 1359 11905 672600 1606 418.8
2019/11/29 11820 11705 1429 11840 900 11710 699200 1516 461.21
2019/11/28 11800 11765 1401 11920 1051 11815 1096500 1900 577.11
2019/11/27 11795 11725 901 11830 916 11770 702200 1760 398.98
2019/11/26 11860 11800 1500 12020 918 11800 1326400 2615 507.23
2019/11/25 11835 11755 1300 11865 1044 11765 702200 1934 363.08
2019/11/22 11585 11560 926 11725 1035 11700 922100 2557 360.62
2019/11/21 11585 11370 1121 11610 900 11590 1288300 3577 360.16
2019/11/20 11650 11600 1231 11785 914 11665 1015000 2746 369.63
2019/11/19 12005 11625 946 12010 900 11725 1303900 3374 386.46
2019/11/18 11955 11925 900 12070 1005 12065 921800 2514 366.67
2019/11/15 11770 11760 902 11985 1459 11970 947900 2369 400.13
2019/11/14 11910 11740 1318 11920 1048 11770 820800 2280 360
2019/11/13 11935 11895 900 12085 918 12025 703600 1970 357.16
2019/11/12 12020 11870 936 12030 900 12005 915100 2416 378.77
2019/11/11 12130 12020 1500 12190 909 12020 652100 1622 402.03
2019/11/8 12400 12050 1238 12400 900 12085 1522300 2832 537.54
2019/11/7 12480 12205 1441 12505 900 12245 1032900 2554 404.42
2019/11/6 12510 12375 1021 12510 900 12390 989200 2267 436.35
2019/11/5 12290 12170 902 12435 1232 12370 1451400 3056 474.93
2019/11/1 11960 11905 900 12080 1100 12030 881700 2433 362.39
2019/10/31 12265 12145 1234 12275 917 12160 1221500 2356 518.46
2019/10/30 12250 12120 931 12250 900 12190 1301400 2924 445.08
2019/10/29 12010 12010 900 12240 934 12200 1468100 3422 429.02
2019/10/28 12105 11800 1406 12320 911 11855 1907900 5600 340.7
2019/10/25 12085 12045 901 12220 944 12190 1288200 3464 371.88
2019/10/24 12170 12045 924 12210 900 12090 793800 2283 347.7
2019/10/23 12000 11845 920 12075 903 12030 951700 2701 352.35
2019/10/21 12200 11980 1459 12260 908 12005 946700 2544 372.13
2019/10/18 12005 12000 900 12185 1110 12165 1097100 2548 430.57
2019/10/17 12100 11990 1031 12155 900 12020 1200500 3053 393.22
2019/10/16 12175 11930 1256 12265 907 12060 2099100 4873 430.76
2019/10/15 11915 11750 923 12025 1457 12000 1582600 3353 472
2019/10/11 11630 11510 910 11715 1459 11700 1237000 2691 459.68
2019/10/10 11185 11150 900 11550 1500 11550 1448700 3725 388.91
2019/10/9 10960 10940 900 11145 1459 11140 1398700 3630 385.32
2019/10/8 11200 11120 901 11235 1236 11155 1573800 3579 439.73
2019/10/7 11300 11145 957 11300 900 11215 1296200 2672 485.1
2019/10/4 11285 11210 1033 11370 1442 11365 866300 2353 368.17
2019/10/3 11245 11155 1054 11320 1302 11265 1251800 3304 378.87
2019/10/2 11525 11450 1123 11550 900 11490 995000 2601 382.55
2019/10/1 11630 11590 924 11720 1330 11680 715400 1765 405.33
2019/9/30 11650 11505 1458 11735 1018 11560 1232100 2418 509.55
2019/9/27 11785 11640 1345 11800 907 11780 1000600 2373 421.66
2019/9/26 11970 11765 1458 11990 900 11820 1025500 2129 481.68
2019/9/25 11735 11645 1026 11810 1305 11775 1031300 2587 398.65
2019/9/24 11850 11795 900 12000 1237 11960 827900 1834 451.42
2019/9/20 11890 11760 1459 11960 1029 11825 1472400 2833 519.73
2019/9/19 11880 11760 1100 11935 940 11820 1027800 2602 395
2019/9/18 11800 11735 1449 11910 1010 11760 811900 2485 326.72
2019/9/17 11645 11555 903 11690 1341 11660 1124200 2487 452.03
2019/9/13 11890 11635 922 11890 903 11765 2497100 3174 786.74
2019/9/12 11500 11440 1022 11675 1407 11615 1449500 2857 507.35
2019/9/11 11340 11275 945 11400 1309 11385 954500 2061 463.12
2019/9/10 11390 11225 1327 11425 901 11285 1053000 2431 433.16
2019/9/9 11195 11190 901 11345 1447 11330 941700 2117 444.83
2019/9/6 11215 11090 942 11260 902 11170 1143600 2004 570.66
2019/9/5 10855 10840 900 11240 1416 11160 1828500 3921 466.34
2019/9/4 10650 10585 1014 10695 1430 10660 621000 1564 397.06
2019/9/3 10530 10520 900 10735 1358 10700 721800 1790 403.24
2019/9/2 10665 10530 1500 10670 900 10530 615200 1549 397.16
2019/8/30 10700 10685 1050 10750 1237 10715 921600 1791 514.57
2019/8/29 10495 10420 920 10550 1419 10545 637200 1609 396.02
2019/8/28 10470 10430 1429 10545 1105 10475 715900 1747 409.79
2019/8/27 10480 10440 959 10565 904 10465 773000 1666 463.99
2019/8/26 10400 10320 912 10425 1239 10390 1298200 2905 446.88
2019/8/23 10705 10605 1034 10750 917 10660 963700 2475 389.37
2019/8/22 10595 10470 1112 10625 901 10510 668500 1766 378.54
2019/8/21 10405 10360 900 10510 1459 10505 859300 2414 355.97
2019/8/20 10545 10480 900 10590 1109 10540 754100 1819 414.57
2019/8/19 10670 10455 1305 10685 904 10495 981900 2622 374.49
2019/8/16 10705 10420 1043 10715 900 10490 1511100 3216 469.87
2019/8/15 10525 10435 903 10655 1425 10645 1259600 3485 361.43
2019/8/14 10745 10665 900 10765 906 10730 1328500 3257 407.89
2019/8/13 10600 10515 925 10665 900 10610 1383500 3426 403.82
2019/8/9 10775 10650 1117 10775 900 10705 1184600 2185 542.15
2019/8/8 10590 10520 902 10775 1057 10665 1054700 2488 423.91
2019/8/7 10790 10530 930 10795 900 10590 1656900 4125 401.67
2019/8/6 10505 10470 903 10855 1308 10750 1442900 3849 374.88
2019/8/5 10885 10790 1310 10955 900 10910 1286900 3536 363.94
2019/8/2 10825 10770 901 11015 1257 11000 1872700 4700 398.45
2019/8/1 11010 10955 900 11300 925 11050 1311600 3304 396.97
2019/7/31 11100 11080 900 11210 1003 11155 1123900 2623 428.48
2019/7/30 11045 11040 900 11185 925 11160 1034600 2757 375.26
2019/7/29 11060 10950 902 11100 1324 11090 1014700 2689 377.35
2019/7/26 11025 10935 900 11050 900 11000 1545400 3818 404.77
2019/7/25 10890 10800 905 11075 1352 11035 3551900 8483 418.71
2019/7/24 10200 10180 907 10315 1000 10290 1316700 3450 381.65
2019/7/23 10090 10045 903 10135 1100 10070 918600 2434 377.4
2019/7/22 10000 9952 1033 10080 923 10040 1113800 3113 357.79
2019/7/19 9607 9585 901 9988 1500 9988 1783600 5802 307.41
2019/7/18 9729 9544 1441 9773 908 9585 1132700 3281 345.23
2019/7/17 9687 9605 905 9756 1356 9731 1112500 3631 306.39
2019/7/16 9700 9640 1230 9732 903 9658 1029700 3096 332.59
2019/7/12 9801 9663 1042 9818 900 9739 1386600 4117 336.8
2019/7/11 9654 9594 907 9794 1454 9790 1305600 4327 301.73
2019/7/10 9810 9688 1230 9844 900 9691 1236100 3602 343.17
2019/7/9 9934 9781 1318 9935 900 9792 1512500 5436 278.24
2019/7/8 10075 9995 1422 10110 900 10005 983300 2228 441.34
2019/7/5 10140 10075 1405 10165 900 10115 614400 1790 343.24
2019/7/4 10080 10050 952 10145 1500 10145 568800 1534 370.8
2019/7/3 10185 10035 1344 10185 900 10090 1009500 2307 437.58
2019/7/2 10285 10145 1033 10295 914 10225 1462000 3238 451.51
2019/7/1 10400 10260 1031 10485 912 10315 1666700 4407 378.19
2019/6/28 9916 9873 900 10035 1500 10035 1858700 5622 330.61
2019/6/27 9628 9620 902 9900 1500 9900 1507700 5173 291.46
2019/6/26 9525 9509 900 9659 951 9570 794800 3101 256.3
2019/6/25 9606 9568 922 9638 1004 9606 778400 3171 245.47
2019/6/24 9514 9491 912 9620 1234 9601 700800 3390 206.73
2019/6/21 9446 9420 900 9590 1459 9582 2141100 4759 449.91
2019/6/20 9482 9368 1030 9507 902 9440 617800 2193 281.71
2019/6/19 9465 9328 904 9469 903 9412 1143100 3452 331.14
2019/6/18 9207 9155 918 9254 900 9198 744300 2994 248.6
2019/6/17 9256 9190 1328 9308 904 9217 687700 2279 301.76
2019/6/14 9324 9295 919 9387 1235 9334 1077300 2479 434.57
2019/6/13 9344 9260 1113 9384 907 9311 756600 2886 262.16
2019/6/12 9428 9398 906 9459 944 9419 712900 2517 283.23
2019/6/11 9332 9309 900 9449 1252 9420 673300 2475 272.04
2019/6/10 9324 9266 1042 9350 1356 9316 894700 2659 336.48
2019/6/7 9246 9190 1030 9263 900 9226 587600 2585 227.31
2019/6/6 9212 9184 1039 9277 908 9208 599000 2319 258.3
2019/6/5 9218 9178 1233 9273 1007 9218 934000 3616 258.3
2019/6/4 8985 8942 901 9020 940 9011 998000 3582 278.62
2019/6/3 8950 8913 902 8998 1048 8979 1224600 4248 288.28
2019/5/31 9168 9041 1500 9203 900 9047 1306300 4942 264.33
2019/5/30 9140 9140 900 9262 1449 9243 729000 3091 235.85
2019/5/29 9201 9140 933 9235 1453 9224 912900 3590 254.29
2019/5/28 9250 9214 1239 9357 955 9284 962200 3024 318.19
2019/5/27 9296 9225 1253 9406 947 9259 619600 2871 215.81
2019/5/24 9291 9245 909 9362 1042 9322 1010500 3799 265.99
2019/5/23 9276 9241 902 9385 1255 9344 968100 3979 243.3
2019/5/22 9345 9206 954 9394 1313 9363 1138800 4541 250.78
2019/5/21 9208 9092 1115 9252 1459 9248 1540200 6046 254.75
2019/5/20 9561 9351 1258 9629 905 9395 1128700 4247 265.76
2019/5/17 9632 9571 901 9640 952 9598 1102800 3735 295.26
2019/5/16 9600 9494 902 9602 900 9555 1289500 4220 305.57
2019/5/15 9649 9524 1011 9672 900 9603 1353100 5280 256.27
2019/5/14 9343 9333 901 9638 1034 9602 1753600 6248 280.67
2019/5/13 9473 9378 955 9519 1233 9493 1212600 4875 248.74
2019/5/10 9450 9404 900 9645 1042 9469 1935600 7356 263.13
2019/5/9 9681 9503 1402 9740 907 9555 1853800 6984 265.44
2019/5/8 9882 9750 1459 9949 916 9757 1974200 6411 307.94
2019/5/7 10130 9961 902 10295 1023 10020 2742200 6241 439.38
2019/4/26 10330 10215 904 10455 1459 10430 1368300 3158 433.28
2019/4/25 10395 10370 900 10515 1452 10475 832400 2023 411.47
2019/4/24 10550 10400 1331 10565 901 10465 1189200 2875 413.63
2019/4/23 10650 10520 1010 10670 900 10590 650300 1565 415.53
2019/4/22 10540 10505 1030 10665 931 10570 690900 1906 362.49
2019/4/19 10580 10535 1459 10615 939 10540 563900 1584 356
2019/4/18 10590 10490 1411 10605 907 10505 710500 1840 386.14
2019/4/17 10555 10535 1457 10665 1109 10540 1110500 2842 390.75
2019/4/16 10560 10500 900 10625 925 10590 1219100 2751 443.15
2019/4/15 10700 10600 1005 10740 900 10610 1141100 3446 331.14
2019/4/12 10605 10415 926 10610 900 10510 1452200 3822 379.96
2019/4/11 10350 10350 900 10565 1045 10540 2332100 6360 366.68
2019/4/10 10300 10265 10450 10450 1495500 3930 380.53
2019/4/9 10370 10195 10430 10360 1834700 4431 414.06
2019/4/8 10330 10125 10370 10205 1297500 3371 384.9
2019/4/5 10145 10105 10335 10330 1314900 3800 346.03
2019/4/4 10250 10070 10360 10145 1672200 3701 451.82
2019/4/3 10005 10000 10185 10165 2763800 6210 445.06
2019/4/2 9653 9610 9750 9750 1735700 5564 311.95
2019/4/1 9399 9375 9605 9536 1588500 5128 309.77
2019/3/29 9327 9198 9410 9280 1306900 4851 269.41
2019/3/28 9288 9155 9303 9189 1470800 4843 303.7
2019/3/27 9289 9255 9353 9350 1458300 4515 322.99
2019/3/26 9230 9121 9286 9239 1665100 5020 331.69
2019/3/25 9099 9033 9127 9109 1565900 5776 271.1
2019/3/22 9309 9227 9354 9259 1183200 4447 266.07
2019/3/20 9135 9135 9236 9233 1159000 3714 312.06
2019/3/19 9057 9005 9194 9171 1191900 4108 290.14
2019/3/18 8971 8953 9104 9080 1432500 5022 285.24
2019/3/15 8957 8930 9046 8953 1967200 5463 360.1
2019/3/14 9328 8907 9359 8925 2869000 10506 273.08
2019/3/13 9454 9190 9521 9282 3784800 13182 287.12
2019/3/12 9096 9048 9143 9090 1260200 4250 296.52
2019/3/11 8912 8826 8958 8956 955800 3836 249.17
2019/3/8 9046 8885 9059 8910 2178800 5134 424.39
2019/3/7 9175 9025 9199 9073 1693400 5186 326.53
2019/3/6 9371 9276 9403 9285 1239800 4028 307.8
2019/3/5 9458 9341 9493 9420 967300 4149 233.14
2019/3/4 9481 9441 9565 9525 1036900 3870 267.93
2019/3/1 9328 9302 9411 9354 802900 3452 232.59
2019/2/28 9389 9255 9389 9271 1269800 4563 278.28
2019/2/27 9351 9341 9443 9402 1264800 4207 300.64
2019/2/26 9532 9392 9602 9457 1235900 4983 248.02
2019/2/25 9609 9503 9648 9560 865200 3458 250.2
2019/2/22 9500 9441 9536 9529 771400 2974 259.38
2019/2/21 9574 9506 9615 9552 974800 4258 228.93
2019/2/20 9600 9523 9627 9596 1227700 4265 287.85
2019/2/19 9445 9404 9554 9527 1148100 4198 273.49
2019/2/18 9550 9416 9569 9497 1073100 4196 255.74
2019/2/15 9430 9364 9475 9405 1379200 5026 274.41
2019/2/14 9448 9407 9517 9480 980300 3761 260.65
2019/2/13 9394 9279 9462 9439 1675800 6141 272.89
2019/2/12 9093 9005 9288 9262 1460600 5728 254.99
2019/2/8 9182 8940 9207 8977 1710300 6600 259.14
2019/2/7 9333 9187 9350 9244 935800 3947 237.09
2019/2/6 9399 9270 9429 9360 1014100 4444 228.2
2019/2/5 9344 9265 9358 9306 970300 4143 234.2
2019/2/4 9150 9125 9273 9202 1141800 4730 241.4
2019/2/1 9179 9103 9288 9116 1258400 6117 205.72
2019/1/31 9424 9138 9428 9176 2225800 9485 234.67
2019/1/30 9340 9088 9372 9274 3387700 13091 258.78
2019/1/29 8990 8853 9088 9086 2347300 9556 245.64
2019/1/28 9062 9036 9208 9119 1947700 7633 255.17
2019/1/25 8700 8696 9071 9060 2248900 8280 271.61
2019/1/24 8502 8431 8685 8673 1133200 5147 220.17
2019/1/23 8533 8414 8649 8586 1051900 4038 260.5
2019/1/22 8650 8495 8700 8532 1061600 3819 277.98
2019/1/21 8631 8605 8719 8631 1647000 6295 261.64
2019/1/18 8600 8535 8648 8550 2078300 6892 301.55
2019/1/17 8778 8633 8798 8687 914500 4045 226.08
2019/1/16 8788 8594 8788 8648 1099500 4700 233.94
2019/1/15 8561 8541 8845 8797 1275900 5392 236.63
2019/1/11 8646 8534 8710 8610 1846400 5286 349.3
2019/1/10 8640 8498 8658 8575 1483400 6107 242.9
2019/1/9 8827 8605 8833 8749 1266800 4896 258.74
2019/1/8 8773 8611 8791 8692 1500200 5601 267.85
2019/1/7 8641 8564 8719 8643 1462000 5299 275.9
2019/1/4 8236 8014 8298 8290 1869500 6786 275.49
2018/12/28 8401 8401 8620 8536 1073400 4063 264.19
2018/12/27 8543 8411 8588 8498 1663200 6805 244.41
2018/12/26 8157 7982 8321 8147 1351700 5573 242.54
2018/12/25 8105 8026 8139 8056 1750800 6594 265.51
2018/12/21 8441 8441 8700 8555 2145400 15336 139.89
2018/12/20 8831 8610 8929 8681 1812500 7721 234.75
2018/12/19 8940 8772 8969 8962 1542000 6303 244.65
2018/12/18 8940 8835 9075 9003 1234200 5207 237.03
2018/12/17 9101 9058 9255 9149 1021500 4425 230.85
2018/12/14 9128 9045 9228 9047 2485500 5849 424.94
2018/12/13 9341 9214 9354 9271 1392100 4973 279.93
2018/12/12 9253 9253 9442 9363 1837400 6286 292.3
2018/12/11 9305 9189 9357 9216 1350700 4908 275.2
2018/12/10 9227 9210 9397 9318 1291800 5146 251.03
2018/12/7 9508 9473 9647 9527 1250700 5132 243.71
2018/12/6 9666 9371 9713 9446 2040600 8468 240.98
2018/12/5 9760 9672 9888 9781 1441800 6977 206.65
2018/12/4 10250 9880 10250 9895 1297400 4348 298.39
2018/12/3 10390 10155 10395 10205 1299000 3753 346.12
2018/11/30 10015 9959 10180 10135 1731300 3852 449.45
2018/11/29 9963 9917 10060 9947 1292800 4382 295.03
2018/11/28 9674 9659 9889 9857 2117800 8395 252.27
2018/11/27 9835 9650 9919 9650 1878200 6662 281.93
2018/11/26 9774 9723 9914 9760 1053800 4340 242.81
2018/11/22 9851 9655 9851 9785 1005800 4681 214.87
2018/11/21 9535 9525 9868 9844 1272300 6096 208.71
2018/11/20 9529 9458 9754 9685 1358600 6224 218.28
2018/11/19 9354 9304 9714 9693 1707700 7290 234.25
2018/11/16 9726 9383 9788 9430 2004300 7912 253.32
2018/11/15 9700 9690 9920 9806 818900 3770 217.21
2018/11/14 9703 9695 9955 9799 1333700 6173 216.05
2018/11/13 9819 9597 9861 9689 2228300 9205 242.07
2018/11/12 9970 9930 10190 10170 912000 3283 277.79
2018/11/9 10165 10035 10210 10145 1370600 3732 367.26
2018/11/8 10345 10185 10375 10215 1376300 3773 364.78
2018/11/7 10020 9973 10270 10030 1782500 5090 350.2
2018/11/6 9891 9771 9910 9808 1079000 4284 251.87
2018/11/5 9867 9769 9952 9856 1574100 7198 218.69
2018/11/2 9600 9551 10020 10000 3023500 11404 265.13
2018/11/1 9499 9390 9548 9465 1329000 5579 238.21
2018/10/31 9600 9424 9645 9469 2322600 9280 250.28
2018/10/30 9038 9020 9540 9514 3678100 15435 238.3
2018/10/29 9000 8800 9227 9130 4579500 17909 255.71
2018/10/26 8517 8303 8531 8453 2408000 10778 223.42
2018/10/25 8127 8100 8319 8283 2340800 8624 271.43
2018/10/24 8692 8371 8700 8427 2823000 11030 255.94
2018/10/23 8880 8758 8903 8772 1448700 5173 280.05
2018/10/22 8825 8785 8966 8926 1533700 5835 262.84
2018/10/19 8868 8794 8932 8911 1653300 5851 282.57
2018/10/18 9150 8958 9179 8990 1609100 6299 255.45
2018/10/17 9260 9168 9312 9211 1539800 5907 260.67
2018/10/16 9035 8991 9138 9125 1084200 4190 258.76
2018/10/15 9102 8992 9149 9057 1306600 4680 279.19
2018/10/12 8913 8886 9190 9172 2543700 8607 295.54
2018/10/11 9075 8955 9097 8971 2758800 8974 307.42
2018/10/10 9503 9306 9579 9375 1935600 6910 280.12
2018/10/9 9801 9506 9806 9511 2154600 7752 277.94
2018/10/5 9952 9860 10015 9924 1301300 4352 299.01
2018/10/4 10195 9982 10200 10035 1325700 2914 454.94
2018/10/3 10145 9973 10160 10055 1265300 3215 393.56
2018/10/2 10255 10140 10360 10165 1805800 4072 443.47
2018/10/1 10065 9982 10165 10130 1146000 2638 434.42
2018/9/28 9979 9936 10100 10065 1989500 4610 431.56
2018/9/27 10000 9799 10010 9799 1826800 6781 269.4
2018/9/26 9980 9851 10050 10050 1681200 5380 312.49
2018/9/25 9860 9808 10035 10015 2111500 6240 338.38
2018/9/21 9899 9746 9904 9746 2358800 5368 439.42
2018/9/20 9920 9756 9951 9792 1706900 5530 308.66
2018/9/19 9896 9775 9945 9833 1912300 6812 280.73
2018/9/18 9604 9521 9701 9649 2427200 8106 299.43
2018/9/14 9320 9310 9584 9582 2530800 5632 449.36
2018/9/13 9125 9103 9368 9271 2509100 8421 297.96
2018/9/12 9642 9290 9698 9341 2841200 9835 288.89
2018/9/11 9700 9614 9778 9766 1442500 5198 277.51
2018/9/10 9786 9673 9786 9696 1392400 4662 298.67
2018/9/7 9871 9674 9896 9733 2192000 7342 298.56
2018/9/6 10035 9967 10060 9999 1135900 3563 318.8
2018/9/5 10190 10060 10240 10065 1734700 3455 502.08
2018/9/4 10215 10125 10290 10125 1289400 3066 420.55
2018/9/3 10400 10160 10415 10160 1170600 3070 381.3
2018/8/31 10495 10390 10515 10425 1567500 3556 440.8
2018/8/30 10735 10585 10765 10595 1306300 2951 442.66
2018/8/29 10715 10670 10780 10670 1032100 2730 378.06
2018/8/28 10830 10745 10875 10775 1104400 2893 381.75
2018/8/27 10640 10640 10750 10710 710600 2176 326.56
2018/8/24 10620 10580 10725 10590 775100 2664 290.95
2018/8/23 10700 10495 10700 10555 920500 2395 384.34
2018/8/22 10495 10440 10625 10625 752000 2109 356.57
2018/8/21 10340 10310 10545 10475 956400 2592 368.98
2018/8/20 10450 10380 10525 10380 720900 2105 342.47
2018/8/17 10750 10520 10760 10530 785500 2417 324.99
2018/8/16 10555 10370 10700 10675 1224900 3722 329.1
2018/8/15 10740 10645 10850 10730 1033400 3001 344.35
2018/8/14 10600 10490 10715 10715 1092500 2659 410.87
2018/8/13 10700 10520 10740 10550 1170700 3069 381.46
2018/8/10 10980 10800 10990 10840 1973600 3831 515.17
2018/8/9 10945 10915 11165 11120 1059800 3372 314.29
2018/8/8 10980 10905 11010 10915 1078900 3441 313.54
2018/8/7 11000 10970 11060 11030 726600 2083 348.82
2018/8/6 11150 11025 11160 11060 690000 2034 339.23
2018/8/3 11185 11145 11245 11150 622200 1814 343
2018/8/2 11220 11130 11280 11160 809900 2515 322.03
2018/8/1 11290 11185 11315 11260 997400 2899 344.05
2018/7/31 11200 11110 11335 11270 1351400 4295 314.64
2018/7/30 11280 11060 11290 11190 1345300 3468 387.92
2018/7/27 11075 11045 11320 11320 1536500 4120 372.94
2018/7/26 11110 10825 11110 10980 1703300 4688 363.33
2018/7/25 10555 10535 10890 10810 1783700 5032 354.47
2018/7/24 10595 10375 10595 10400 1001900 2930 341.95
2018/7/23 10445 10305 10480 10365 968000 2708 357.46
2018/7/20 10550 10485 10630 10550 1224000 3325 368.12
2018/7/19 10580 10490 10595 10550 816600 2287 357.06
2018/7/18 10580 10505 10615 10530 882700 2400 367.79
2018/7/17 10460 10405 10515 10405 807100 2102 383.97
2018/7/13 10445 10335 10490 10415 1295500 2794 463.67
2018/7/12 10295 10275 10400 10335 1034100 2832 365.15
2018/7/11 10240 10155 10380 10295 1021600 3315 308.17
2018/7/10 10345 10335 10455 10385 1161800 3366 345.16
2018/7/9 10100 10075 10310 10250 1360300 3385 401.86
2018/7/6 10020 9914 10110 10070 1802500 5954 302.74
2018/7/5 9910 9907 10080 9959 2007600 6942 289.2
2018/7/4 9946 9780 9957 9870 1489700 5863 254.08
2018/7/3 9883 9771 10000 9895 1767100 7750 228.01
2018/7/2 9873 9776 10030 9789 1067900 4861 219.69
2018/6/29 9960 9781 9960 9873 1489800 5592 266.42
2018/6/28 9909 9728 9975 9951 1650200 6748 244.55
2018/6/27 10030 9970 10135 9987 1736800 5651 307.34
2018/6/26 9600 9561 9932 9905 1403900 6058 231.74
2018/6/25 9954 9781 9974 9800 1135400 4877 232.81
2018/6/22 9935 9910 10020 9983 1663000 6570 253.12
2018/6/21 9999 9917 10080 10035 2134200 6983 305.63
2018/6/20 9750 9690 9954 9922 2559000 11586 220.87
2018/6/19 9929 9756 9951 9759 2823800 9676 291.84
2018/6/18 10275 10015 10335 10130 1712000 4269 401.03
2018/6/15 10850 10395 10850 10430 2675800 5327 502.31
2018/6/14 10850 10765 10970 10775 1268800 2523 502.89
2018/6/13 10950 10915 11060 11010 996500 2597 383.71
2018/6/12 11170 10875 11180 10875 1369500 4263 321.25
2018/6/11 11145 11045 11205 11105 839600 2359 355.91
2018/6/8 11440 11205 11440 11245 1473900 2284 645.32
2018/6/7 11430 11385 11500 11440 1093300 2453 445.7
2018/6/6 11230 11125 11245 11235 824200 2291 359.76
2018/6/5 11250 11170 11285 11230 803300 2302 348.96
2018/6/4 11095 11030 11200 11140 796100 2290 347.64
2018/6/1 10895 10870 11010 10915 996400 2313 430.78
2018/5/31 10870 10850 10960 10890 2899000 3098 935.77
2018/5/30 10770 10750 10870 10780 1132100 2770 408.7
2018/5/29 11150 10960 11165 11050 1291100 3288 392.67
2018/5/28 11275 11275 11385 11300 526700 1487 354.2
2018/5/25 11225 11185 11350 11305 666500 1910 348.95
2018/5/24 11450 11280 11455 11325 914000 2351 388.77
2018/5/23 11505 11315 11580 11365 934800 2381 392.61
2018/5/22 11530 11490 11640 11565 679700 1786 380.57
2018/5/21 11525 11455 11605 11530 635500 1767 359.65
2018/5/18 11535 11470 11580 11540 793700 1792 442.91
2018/5/17 11455 11415 11485 11460 734000 1839 399.13
2018/5/16 11305 11265 11440 11390 1005900 2638 381.31
2018/5/15 11500 11360 11550 11410 920400 2400 383.5
2018/5/14 11480 11320 11530 11505 985900 2877 342.68
2018/5/11 11400 11335 11510 11510 1336300 3074 434.71
2018/5/10 11120 11115 11290 11270 1152100 2844 405.1
2018/5/9 11090 11010 11135 11080 968400 2642 366.54
2018/5/8 11055 11055 11195 11090 844500 2179 387.56
2018/5/7 11295 11025 11295 11125 1331900 3479 382.84
2018/5/2 11110 11070 11260 11235 1306900 3253 401.75
2018/5/1 11240 10925 11240 10995 1832700 4795 382.21
2018/4/27 11070 10905 11085 11005 1587200 3689 430.25
2018/4/26 10815 10805 10950 10860 1416600 3685 384.42
2018/4/25 10735 10700 10770 10725 1058000 2740 386.13
2018/4/24 10755 10745 10895 10880 1102800 2658 414.9
2018/4/23 10670 10655 10810 10670 1092800 2839 384.92
2018/4/20 11055 10670 11055 10670 2295300 5494 417.78
2018/4/19 11175 11135 11295 11215 1390200 3554 391.16
2018/4/18 10950 10920 11160 11095 1262600 3062 412.34
2018/4/17 10955 10870 10985 10910 811000 2186 371
2018/4/16 11110 10870 11115 10950 992200 3015 329.09
2018/4/13 11020 10985 11195 11130 1176800 3121 377.06
2018/4/12 10960 10845 11030 10950 861300 2731 315.38
2018/4/11 10840 10815 11075 10960 1312800 3551 369.7
2018/4/10 10555 10545 10850 10815 1288500 3723 346.09
2018/4/9 10545 10535 10695 10580 1337300 3624 369.01
2018/4/6 10805 10535 10805 10550 1873600 4620 405.54
2018/4/5 10775 10705 10905 10840 1154000 3542 325.8
2018/4/4 10960 10590 10980 10675 1308500 3668 356.73
2018/4/3 10840 10765 10915 10885 950600 2565 370.6
2018/4/2 11005 10960 11140 10980 767200 2129 360.36
2018/3/30 11050 10930 11060 11005 882100 2182 404.26
2018/3/29 11060 10720 11080 10875 1160700 3454 336.05
2018/3/28 10775 10700 10945 10935 1576800 4198 375.61
2018/3/27 10825 10720 10970 10965 1675600 4194 399.52
2018/3/26 10340 10330 10710 10710 1768900 5114 345.89
2018/3/23 10750 10410 10890 10450 2094000 4588 456.41
2018/3/22 10905 10875 11205 11195 1160100 3543 327.43
2018/3/20 10860 10830 10950 10925 819600 2335 351.01
2018/3/19 11065 10960 11195 10985 891700 2669 334.1
2018/3/16 11365 11130 11365 11155 1287200 2838 453.56
2018/3/15 11300 11200 11380 11270 982400 2764 355.43
2018/3/14 11350 11240 11430 11300 1000200 2686 372.38
2018/3/13 11255 11135 11515 11510 1525600 4262 357.95
2018/3/12 11330 11155 11350 11235 1256600 3453 363.92
2018/3/9 11030 10860 11200 10980 2680000 4639 577.71
2018/3/8 10820 10680 10860 10825 1561600 3682 424.12
2018/3/7 10565 10555 10780 10635 1250900 3299 379.18
2018/3/6 10845 10710 10870 10720 1518000 4155 365.34
2018/3/5 10550 10460 10620 10570 1561900 4135 377.73
2018/3/2 10655 10600 10800 10685 2271200 6228 364.68
2018/3/1 11225 10905 11245 10955 2272500 5923 383.67
2018/2/28 11445 11345 11505 11375 1455500 3683 395.19
2018/2/27 11565 11470 11630 11545 1212300 3107 390.18
2018/2/26 11500 11375 11545 11460 775200 2338 331.57
2018/2/23 11215 11160 11335 11330 1005800 2990 336.39
2018/2/22 11300 11105 11330 11175 1261300 3667 343.96
2018/2/21 11395 11335 11530 11390 1463700 4075 359.19
2018/2/20 11440 11215 11460 11320 1171400 3285 356.59
2018/2/19 11320 11290 11515 11505 949400 2878 329.88
2018/2/16 11180 11125 11370 11225 1222700 3922 311.75
2018/2/15 11140 11095 11275 11160 1879700 5532 339.79
2018/2/14 11195 11020 11275 11140 1718700 5184 331.54
2018/2/13 11500 11140 11535 11165 2187300 6231 351.04
2018/2/9 11205 11090 11380 11220 2870500 7711 372.26
2018/2/8 11590 11485 11850 11805 2569400 7643 336.18
2018/2/7 12215 11520 12440 11540 3758900 10617 354.05
2018/2/6 11100 10850 11315 11140 3709800 9467 391.87
2018/2/5 11865 11675 11960 11680 1972200 5690 346.61
2018/2/2 12305 12065 12360 12155 1757800 4903 358.52
2018/2/1 12415 12325 12520 12480 1565300 4883 320.56
2018/1/31 12590 12395 12825 12410 2504100 6644 376.9
2018/1/30 13160 12460 13160 12470 2948700 7214 408.75
2018/1/29 12995 12910 13175 13090 3481000 8603 404.63
2018/1/26 12565 12400 12585 12510 2278700 5267 432.64
2018/1/25 12430 12400 12565 12510 1774600 5014 353.93
2018/1/24 12615 12540 12625 12600 1471600 3306 445.13
2018/1/23 12650 12515 12690 12640 1587000 4712 336.8
2018/1/22 12480 12375 12515 12500 1030000 2859 360.27
2018/1/19 12400 12305 12485 12450 1343800 3624 370.81
2018/1/18 12445 12335 12610 12360 2630300 6307 417.04
2018/1/17 12170 12115 12255 12205 1453500 3381 429.9
2018/1/16 12160 12090 12280 12270 1041300 2720 382.83
2018/1/15 12045 12040 12215 12110 1214400 3586 338.65
2018/1/12 11955 11845 11995 11945 1269000 2791 454.68
2018/1/11 11950 11800 11990 11960 1323500 3766 351.43
2018/1/10 12250 12010 12305 12060 1302400 4324 301.2
2018/1/9 12300 12175 12350 12290 1430000 3495 409.16
2018/1/5 12220 12010 12230 12175 1651500 4757 347.17
2018/1/4 11910 11775 12105 12105 2300600 5422 424.31
2017/12/29 11580 11430 11605 11450 1042600 2771 376.25
2017/12/28 11585 11545 11705 11595 960400 2544 377.52
2017/12/27 11490 11440 11555 11530 575400 1568 366.96
2017/12/26 11590 11495 11625 11510 478800 1322 362.18
2017/12/25 11570 11555 11635 11610 446300 1347 331.33
2017/12/22 11545 11505 11595 11560 988500 2486 397.63
2017/12/21 11675 11480 11690 11560 1444700 3460 417.54
2017/12/20 11750 11655 11860 11710 1133900 2835 399.96
2017/12/19 11935 11790 11955 11795 1317900 3029 435.09
2017/12/18 11580 11545 11815 11800 1572300 4137 380.06
2017/12/15 11435 11380 11565 11395 1361500 2929 464.83
2017/12/14 11600 11465 11625 11500 1206700 3033 397.86
2017/12/13 11860 11400 11870 11495 1996000 5110 390.61
2017/12/12 11990 11875 12005 11920 1116600 2828 394.84
2017/12/11 12000 11860 12065 12060 1035200 2728 379.47
2017/12/8 11790 11765 11965 11915 2321000 3698 627.64
2017/12/7 11585 11450 11695 11650 1723600 3923 439.36
2017/12/6 11555 11320 11710 11380 2060400 4510 456.85
2017/12/5 11595 11535 11740 11555 1819300 4398 413.67
2017/12/4 12010 11915 12090 11950 1177500 3415 344.8
2017/12/1 11975 11915 12260 12100 1505200 4578 328.79
2017/11/30 11760 11680 11985 11765 2588200 5715 452.88
2017/11/29 12370 11800 12455 11945 2288000 6463 354.02
2017/11/28 12500 12285 12635 12420 1311700 3893 336.94
2017/11/27 12910 12535 12915 12600 1230500 3699 332.66
2017/11/24 12495 12480 12785 12745 1047300 3473 301.55
2017/11/22 12615 12490 12650 12500 890600 2308 385.88