日本電産(6594)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 8680 8565 909 8709 1043 8612 1286300 4699 273.74
2020/8/6 8560 8530 906 8709 1046 8598 1866400 6728 277.41
2020/8/5 8300 8290 901 8539 1500 8536 1752300 6137 285.53
2020/8/4 8402 8352 1444 8515 938 8400 2447000 8641 283.18
2020/8/3 8459 8360 911 8490 1243 8477 1629200 5877 277.22
2020/7/31 8382 8340 945 8460 905 8375 2396600 7934 302.07
2020/7/30 8310 8305 900 8420 1345 8396 2467200 7867 313.61
2020/7/28 8383 8272 1345 8492 902 8281 2396700 9087 263.75
2020/7/27 8248 8225 900 8447 1238 8395 3407900 10806 315.37
2020/7/22 8321 8152 919 8384 912 8222 6110500 17169 355.9
2020/7/21 7750 7700 1054 7849 1459 7848 2678700 8333 321.46
2020/7/20 7700 7616 918 7768 954 7640 2979800 9259 321.83
2020/7/17 7400 7400 900 7567 1459 7556 2802000 8719 321.37
2020/7/16 7350 7304 922 7388 1044 7336 1805800 5896 306.28
2020/7/15 7300 7238 906 7330 1500 7330 2171700 5772 376.25
2020/7/14 7138 7116 900 7270 1230 7255 1996900 5948 335.73
2020/7/13 7111 7029 1017 7122 906 7091 1202200 4266 281.81
2020/7/10 7055 6985 1500 7119 917 6985 1173500 3928 298.75
2020/7/9 6972 6965 900 7139 1317 7072 1173800 4540 258.55
2020/7/8 7160 7074 1500 7189 929 7074 1426200 4999 285.3
2020/7/7 7137 7137 900 7248 916 7204 1116600 4292 260.16
2020/7/6 6995 6994 900 7178 1441 7171 1375100 5533 248.53
2020/7/2 7023 7006 1439 7146 909 7031 1507200 5716 263.68
2020/7/1 7219 7053 1448 7295 1015 7100 1867300 7219 258.66
2020/6/30 7300 7180 1459 7336 905 7196 2320100 8704 266.56
2020/6/29 6980 6940 901 7153 1305 7125 2461200 8111 303.44
2020/6/26 6988 6932 904 7089 1310 7033 2156400 6893 312.84
2020/6/25 6899 6866 901 6992 1230 6965 1671900 6081 274.94
2020/6/24 6893 6863 900 6967 1459 6961 1212600 4192 289.27
2020/6/23 6886 6795 1024 6973 1317 6888 1488600 5912 251.79
2020/6/19 6830 6751 1015 6879 1457 6842 2050300 4859 421.96
2020/6/18 6786 6694 1037 6815 1257 6794 964900 3816 252.86
2020/6/17 6756 6741 1247 6854 1002 6806 1203300 4494 267.76
2020/6/12 6552 6495 914 6678 1255 6652 2308100 7047 327.53
2020/6/11 6904 6746 1321 6922 900 6787 1888300 5817 324.62
2020/6/10 6959 6950 900 7046 1052 7000 1059900 3443 307.84
2020/6/9 7040 6922 1248 7147 906 6960 1709800 5640 303.16
2020/6/8 7050 6943 935 7050 900 7041 2134500 6349 336.19
2020/6/5 6949 6860 1015 6956 1500 6956 1375600 4262 322.76
2020/6/4 7000 6875 1231 7065 1034 6947 2292400 7685 298.3
2020/6/3 6985 6820 1430 6995 927 6894 1611000 5702 282.53
2020/6/2 6758 6729 902 6873 1040 6817 1311400 4789 273.84
2020/6/1 6679 6626 907 6764 1126 6733 1101800 4161 264.79
2020/5/27 6523 6470 917 6531 1238 6504 1242100 4095 303.32
2020/5/26 6525 6468 929 6534 1245 6512 1310000 4474 292.8
2020/5/25 6438 6411 1032 6497 1428 6475 1365000 5213 261.85
2020/5/22 6350 6328 1231 6424 941 6359 1099400 3916 280.75
2020/5/21 6502 6364 1308 6520 903 6390 1454200 5191 280.14
2020/5/20 6390 6350 914 6487 1315 6399 1970900 6097 323.26
2020/5/19 6290 6179 904 6448 1406 6426 3346900 9771 342.53
2020/5/18 6125 6016 915 6137 1454 6102 1258200 4238 296.89
2020/5/15 6105 5988 1127 6128 903 6030 1653000 5580 296.24
2020/5/14 6100 6013 1459 6211 924 6018 2004100 6710 298.67
2020/5/13 6200 6112 923 6245 908 6222 2464100 7526 327.41
2020/5/12 6261 6248 931 6381 1444 6342 1407700 4608 305.49
2020/5/11 6205 6195 900 6310 1000 6242 2057500 6087 338.02
2020/5/8 6220 6128 1019 6250 904 6169 1562100 5043 309.76
2020/5/7 5876 5865 903 6105 1353 6062 2381300 6993 340.53
2020/5/1 6486 6017 1445 6507 912 6057 3731300 12151 307.08
2020/4/30 6165 6065 918 6388 1308 6286 3677900 11670 315.16
2020/4/28 5730 5719 900 5923 1234 5898 2520700 8206 307.18
2020/4/27 5497 5452 905 5725 1247 5686 2056500 6720 306.03
2020/4/24 5398 5270 952 5402 900 5349 1397100 4075 342.85
2020/4/23 5453 5380 914 5477 903 5450 1537100 3936 390.52
2020/4/22 5325 5186 1015 5375 903 5335 2046100 6388 320.3
2020/4/21 5550 5383 1403 5579 903 5401 2147900 5843 367.6
2020/4/20 5706 5684 1416 5780 900 5704 964900 3345 288.46
2020/4/17 5962 5680 1242 5962 903 5793 2889900 9979 289.6
2020/4/16 5797 5619 943 5821 901 5762 1846700 5934 311.21
2020/4/15 5755 5681 902 5915 1408 5878 2154000 6575 327.6
2020/4/14 5587 5555 900 5723 1450 5714 1306200 4994 261.55
2020/4/13 5535 5500 929 5590 902 5561 825700 3498 236.05
2020/4/10 5592 5511 944 5656 1349 5632 1112800 4133 269.25
2020/4/9 5520 5492 930 5591 1500 5591 1983100 7108 279
2020/4/8 5520 5381 915 5599 1416 5569 2176000 7918 274.82
2020/4/7 5354 5307 918 5524 1454 5468 2827900 10253 275.81
2020/4/6 4999 4989 910 5212 1452 5154 1865800 6072 307.28
2020/4/3 5041 4990 1338 5145 939 5039 1905200 5641 337.74
2020/4/2 5200 5090 1102 5239 903 5141 1817100 6080 298.87
2020/4/1 5355 5310 1453 5546 945 5341 2096300 5670 369.72
2020/3/31 5899 5515 1338 5899 903 5607 2099700 6305 333.02
2020/3/30 5657 5560 959 5809 914 5733 1790900 5087 352.05
2020/3/26 11000 10855 904 11445 1332 11305 1432400 4526 316.48
2020/3/25 11200 10975 1252 11480 915 11200 2571300 8559 300.42
2020/3/24 10050 9957 956 10320 1459 10300 3215200 9014 356.69
2020/3/23 9850 9675 1030 10280 1500 10280 2229100 8452 263.74
2020/3/19 10800 9831 1040 11005 900 9923 3104300 10967 283.06
2020/3/18 10830 10775 901 11345 1406 11030 1709100 6121 279.22
2020/3/16 11000 10505 917 11085 901 10550 1529200 5369 284.82
2020/3/13 10910 10760 1235 11350 914 11000 2757400 9187 300.14
2020/3/12 12500 12025 1300 12570 1002 12110 2272900 7614 298.52
2020/3/11 12850 12730 1453 13265 1013 12775 1535400 5508 278.76
2020/3/10 12260 12140 939 12910 1424 12795 1891200 6401 295.45
2020/3/9 12520 12235 1114 12625 904 12480 1869800 5785 323.22
2020/3/6 13025 12915 1307 13150 928 13040 1534200 4322 354.97
2020/3/5 13070 12870 911 13360 1450 13290 1587300 4174 380.28
2020/3/4 12735 12690 903 13100 1233 12930 900000 2704 332.84
2020/3/2 12555 12550 900 13250 1240 13045 1523700 4268 357.01
2020/2/28 12940 12715 1444 12990 915 12780 1842300 4743 388.43
2020/2/27 13185 13115 1403 13325 942 13150 1160500 3065 378.63
2020/2/26 13400 13110 1108 13425 900 13325 1564400 4546 344.13
2020/2/25 13245 13175 906 13615 1124 13525 2243200 5834 384.5
2020/2/21 14045 14025 1129 14255 926 14070 536300 1875 286.03
2020/2/20 14335 13990 1255 14425 904 14075 813500 2549 319.14
2020/2/19 14325 14150 935 14350 900 14155 706400 1855 380.81
2020/2/18 14215 14090 1015 14295 912 14130 692700 2224 311.47
2020/2/17 14490 14340 915 14505 1130 14420 668200 1789 373.5
2020/2/14 14475 14385 1028 14565 1230 14475 787900 2215 355.71
2020/2/13 14580 14520 1444 14670 922 14560 806400 2071 389.38
2020/2/12 14795 14515 1450 14800 902 14540 882200 2667 330.78
2020/2/10 14745 14550 1006 14770 901 14625 983400 3075 319.8
2020/2/7 14760 14710 900 14955 1231 14895 1184900 3591 329.96
2020/2/6 14575 14440 906 14840 1312 14720 1968800 4810 409.31
2020/2/5 14375 14100 935 14375 903 14175 942400 2768 340.46
2020/2/4 14020 13910 1237 14125 911 13925 915200 2789 328.15
2020/2/3 13655 13650 1017 13900 1430 13850 1032600 3344 308.79
2020/1/31 14110 14000 931 14250 1003 14040 1075300 3276 328.24
2020/1/30 14600 14055 1305 14600 900 14120 1027600 3379 304.11
2020/1/29 14370 14370 903 14695 1234 14600 902200 2831 318.69
2020/1/28 14200 14180 1040 14375 1115 14350 1527300 4571 334.13
2020/1/27 14825 14675 1500 14950 900 14675 1361100 4139 328.85
2020/1/24 15800 14940 1010 15845 900 15200 2405200 7862 305.93
2020/1/23 15600 15540 1232 15695 1038 15575 738500 2201 335.53
2020/1/22 15450 15445 900 15780 1241 15700 976600 2922 334.22
2020/1/21 15660 15450 1456 15750 907 15470 631700 2050 308.15
2020/1/20 15330 15305 904 15655 1500 15655 819700 2226 368.24
2020/1/17 15160 15080 911 15225 1500 15225 687200 1858 369.86
2020/1/16 15265 15015 939 15265 900 15115 837400 2499 335.09
2020/1/15 15445 15250 1411 15465 901 15315 784600 1792 437.83
2020/1/14 15530 15475 917 15595 903 15540 1216000 2411 504.36
2020/1/10 15230 15215 900 15425 1500 15425 1061900 2526 420.39
2020/1/9 15010 14960 949 15160 1427 15100 1123700 2442 460.16
2020/1/8 14900 14745 1039 14960 902 14855 913200 2927 311.99
2020/1/7 14990 14955 914 15075 1129 15010 767300 1965 390.48
2020/1/6 14870 14830 913 14955 900 14910 910800 2540 358.58
2019/12/30 15025 14915 910 15060 927 15005 540300 1557 347.01
2019/12/27 15140 15085 929 15185 900 15085 614400 1581 388.61
2019/12/26 15115 15070 1010 15155 939 15150 551900 1430 385.94
2019/12/25 15205 15035 910 15215 900 15155 538100 1408 382.17
2019/12/24 15140 15080 1105 15170 909 15105 374600 1262 296.83
2019/12/23 15300 15025 1417 15345 903 15075 912300 2619 348.34
2019/12/20 15475 15210 1500 15510 900 15210 1225000 2946 415.82
2019/12/19 15600 15455 1101 15640 900 15555 707400 2275 310.95
2019/12/18 15470 15350 1425 15605 921 15395 826500 2545 324.75
2019/12/17 15675 15440 928 15695 900 15555 908900 2403 378.24
2019/12/16 15600 15540 1046 15670 1352 15610 903300 2202 410.22
2019/12/13 15520 15350 1004 15625 901 15540 2076400 5159 402.48
2019/12/12 15380 15345 942 15495 908 15370 943900 2524 373.97
2019/12/11 15695 15445 1500 15760 915 15445 1097300 2818 389.39
2019/12/10 15880 15700 1432 15960 902 15725 991400 2629 377.1
2019/12/9 16100 15930 1008 16110 900 16015 638800 1884 339.07
2019/12/6 16120 15975 1317 16145 957 16005 555400 1652 336.2
2019/12/5 16360 16050 1500 16360 900 16050 699800 2167 322.93
2019/12/4 16185 16120 916 16290 1038 16200 423800 1541 275.02
2019/12/3 16120 16085 903 16380 1243 16360 533000 1995 267.17
2019/12/2 16290 16210 900 16450 940 16325 500600 1729 289.53
2019/11/29 16330 16125 1429 16430 943 16190 490800 1866 263.02
2019/11/28 16215 16215 901 16380 923 16240 484500 1630 297.24
2019/11/27 16500 16295 939 16545 900 16295 538400 1936 278.1
2019/11/26 16660 16365 1459 16835 940 16400 1290100 2659 485.18
2019/11/25 16685 16435 1441 16690 907 16475 685200 2301 297.78
2019/11/22 16500 16465 911 16710 1450 16625 1316300 3264 403.28
2019/11/21 16100 16020 957 16425 1459 16420 1168700 3839 304.43
2019/11/20 15895 15865 900 16105 1459 16100 641700 2068 310.3
2019/11/19 16000 15900 947 16060 909 15975 390500 1480 263.85
2019/11/18 15900 15840 1040 16015 910 15960 411000 1553 264.65
2019/11/15 15780 15720 900 15980 958 15855 544600 1814 300.22
2019/11/14 15840 15785 1308 15980 919 15790 475800 1665 285.77
2019/11/13 16075 15915 1459 16170 915 15920 665200 2132 312.01
2019/11/12 16205 16065 1321 16255 916 16140 671600 2131 315.16
2019/11/11 16360 16280 920 16460 1113 16335 641400 2004 320.06
2019/11/8 16500 16245 1030 16510 900 16335 827900 2700 306.63
2019/11/7 16210 16190 926 16395 1500 16395 580400 1971 294.47
2019/11/6 16300 16105 1246 16345 907 16225 665800 2404 276.96
2019/11/5 16400 16145 1454 16440 900 16195 1157200 3776 306.46
2019/11/1 15770 15755 900 16120 1417 16090 981100 3517 278.96
2019/10/31 15960 15865 908 16110 1120 16085 1001500 3185 314.44
2019/10/30 15995 15745 958 16010 904 15980 1094800 2842 385.22
2019/10/29 16090 15880 1425 16120 906 15900 898900 2523 356.28
2019/10/28 16070 15960 1500 16210 955 15960 1004000 3002 334.44
2019/10/25 15595 15590 900 16025 935 15935 1895200 5455 347.42
2019/10/24 15400 15210 1043 15535 1438 15480 1746500 5189 336.58
2019/10/23 15200 15000 920 15370 1459 15350 1173900 3673 319.6
2019/10/21 15150 15115 1111 15340 912 15170 767900 2328 329.85
2019/10/18 15000 14980 901 15135 930 15075 831300 2346 354.35
2019/10/17 14920 14840 904 14935 911 14910 656300 1703 385.38
2019/10/16 14780 14760 901 14995 1100 14945 1045000 3282 318.4
2019/10/15 14645 14480 936 14675 900 14620 724200 2330 310.82
2019/10/11 14605 14410 1005 14610 900 14435 587100 1761 333.39
2019/10/10 14470 14325 930 14550 1352 14530 453200 1582 286.47
2019/10/9 14410 14380 900 14505 921 14440 460400 1564 294.37
2019/10/8 14335 14270 929 14620 1451 14605 695400 2163 321.5
2019/10/7 14195 14055 1026 14275 905 14210 589600 1979 297.93
2019/10/4 14070 14040 1130 14185 1410 14130 533800 1880 283.94
2019/10/3 14110 14075 1331 14215 1028 14150 760600 2134 356.42
2019/10/2 14440 14320 1105 14475 914 14475 1095500 2523 434.21
2019/10/1 14520 14425 914 14700 1034 14640 1036300 2443 424.19
2019/9/30 14400 14365 901 14560 1459 14520 766200 2112 362.78
2019/9/27 14745 14405 1354 14840 913 14550 831700 3097 268.55
2019/9/26 14890 14675 1459 14985 903 14735 870800 2727 319.33
2019/9/25 14780 14680 1014 14865 904 14775 855900 2885 296.67
2019/9/24 15380 15065 1459 15435 900 15075 837600 2885 290.33
2019/9/20 15305 15115 1440 15425 1033 15180 1144800 2602 439.97
2019/9/19 15110 15085 900 15330 1500 15330 1023200 3429 298.4
2019/9/18 15355 14900 1324 15385 900 14975 558900 2138 261.41
2019/9/17 15015 15005 900 15485 1042 15310 1241800 3766 329.74
2019/9/13 14980 14805 908 14985 900 14955 988000 2024 488.14
2019/9/12 14710 14685 900 14955 959 14800 1044200 2833 368.58
2019/9/11 14290 14240 901 14525 1459 14520 582200 1646 353.71
2019/9/10 14195 14135 904 14290 1500 14290 546300 1629 335.36
2019/9/9 14010 13885 930 14095 1500 14095 399000 1183 337.28
2019/9/6 14100 13945 1459 14110 902 13975 456400 1696 269.1
2019/9/5 13750 13720 900 14115 1116 14000 1000100 2716 368.23
2019/9/4 13645 13595 957 13680 1129 13625 431600 1438 300.14
2019/9/3 13700 13665 915 13745 1400 13715 329000 1152 285.59
2019/9/2 13840 13660 959 13850 900 13720 442500 1649 268.34
2019/8/30 13935 13835 1432 13970 900 13855 637400 1805 353.13
2019/8/29 13620 13530 1114 13705 1420 13685 422200 1355 311.59
2019/8/28 13615 13525 911 13680 1029 13590 393900 1368 287.94
2019/8/27 13750 13670 1459 13835 1052 13700 441300 1227 359.66
2019/8/26 13580 13490 959 13665 906 13645 847900 2631 322.27
2019/8/23 14110 14025 1346 14125 915 14045 304300 1219 249.63
2019/8/22 14190 13990 1230 14195 900 14080 460400 1762 261.29
2019/8/21 13855 13840 900 14090 1457 14065 389400 1548 251.55
2019/8/20 13910 13865 901 14060 930 14030 499000 2058 242.47
2019/8/19 13970 13730 1459 13970 900 13740 353800 1379 256.56
2019/8/16 13745 13675 1404 13790 1001 13720 369800 1361 271.71
2019/8/15 13425 13400 903 13750 1459 13745 633900 2432 260.65
2019/8/14 14005 13785 924 14045 901 13945 576700 2266 254.5
2019/8/13 13625 13485 957 13745 1443 13705 647800 2136 303.28
2019/8/9 13655 13650 900 13840 1108 13805 757800 2731 277.48
2019/8/8 13540 13430 954 13665 907 13475 754300 2656 284
2019/8/7 13690 13370 922 13690 900 13545 1232500 4086 301.64
2019/8/6 13400 13350 905 13770 1317 13725 1143900 4448 257.17
2019/8/5 14130 13765 1244 14225 915 13975 965200 3634 265.6
2019/8/2 14460 14320 1232 14520 918 14385 1079000 3647 295.86
2019/8/1 14545 14535 900 15005 1246 14930 1008700 4095 246.32
2019/7/31 14550 14530 900 14750 919 14715 667600 2548 262.01
2019/7/30 14505 14505 900 14785 1341 14735 778500 2782 279.83
2019/7/29 14720 14385 1459 14755 921 14410 941900 3378 278.83
2019/7/26 14785 14760 900 15140 920 14980 1415800 4326 327.28
2019/7/25 14585 14510 904 15030 1006 14865 2204800 7093 310.84
2019/7/24 14100 13970 1027 14235 1349 14215 1085100 3916 277.09
2019/7/23 13955 13880 903 14125 1001 14100 1111400 3795 292.86
2019/7/22 14045 13900 1347 14125 917 13970 872200 3325 262.32
2019/7/19 13790 13765 910 14150 1055 14100 751100 2948 254.78
2019/7/18 14140 13760 1317 14200 908 13830 1168800 3649 320.31
2019/7/17 14295 14155 1015 14330 936 14195 515100 1939 265.65
2019/7/16 14325 14310 1440 14550 916 14320 579900 2400 241.63
2019/7/12 14490 14330 1104 14505 900 14450 705000 2304 305.99
2019/7/11 14360 14310 906 14510 1247 14480 457400 1637 279.41
2019/7/10 14410 14260 1353 14415 1019 14315 705900 2366 298.35
2019/7/9 14740 14530 1500 14740 900 14530 515800 1963 262.76
2019/7/8 14715 14705 901 14870 1015 14795 575100 2014 285.55
2019/7/5 14800 14695 1130 14830 900 14795 403500 1427 282.76
2019/7/4 14830 14720 1053 14840 902 14765 336400 1375 244.65
2019/7/3 15040 14735 1333 15040 900 14800 711000 2861 248.51
2019/7/2 15180 15070 1106 15245 916 15165 668500 2312 289.14
2019/7/1 15100 14935 945 15245 1500 15245 981500 3302 297.24
2019/6/28 14590 14505 1039 14725 1500 14725 805800 2633 306.04
2019/6/27 14420 14375 900 14600 1116 14560 656200 2510 261.43
2019/6/26 14205 14190 900 14430 952 14290 441800 1741 253.76
2019/6/25 14275 14170 1300 14455 1005 14265 521500 2273 229.43
2019/6/24 14310 14210 903 14360 941 14230 301000 1363 220.84
2019/6/21 14395 14280 1425 14475 936 14330 1080500 2623 411.93
2019/6/20 14395 14155 1023 14435 900 14345 465300 1958 237.64
2019/6/19 14155 14040 1230 14235 1459 14230 716600 2501 286.53
2019/6/18 13910 13715 1448 13980 937 13735 526300 2148 245.02
2019/6/17 14080 13775 927 14130 900 13915 696500 2799 248.84
2019/6/14 14200 14075 905 14295 1049 14230 560000 2010 278.61
2019/6/13 14305 14075 1050 14325 902 14155 585300 2318 252.5
2019/6/12 14340 14315 900 14560 1006 14430 567600 2226 254.99
2019/6/11 14250 14225 900 14645 1232 14560 797400 3191 249.89
2019/6/10 14015 14000 903 14365 1406 14255 885700 3248 272.69
2019/6/7 13680 13590 1041 13805 1315 13760 535600 2062 259.75
2019/6/6 13625 13580 900 13765 1230 13580 586900 2045 286.99
2019/6/5 13780 13620 919 13780 903 13665 780700 2771 281.74
2019/6/4 13275 13225 900 13385 1330 13340 737900 2641 279.4
2019/6/3 13290 13230 1400 13435 1058 13315 710300 2622 270.9
2019/5/31 13675 13555 928 13850 1111 13590 807600 3117 259.1
2019/5/30 13565 13500 900 13770 1449 13750 612200 2366 258.75
2019/5/29 13735 13500 933 13750 900 13690 869300 3222 269.8
2019/5/28 13825 13785 900 13990 1300 13925 574800 1987 289.28
2019/5/27 13845 13685 1049 13880 941 13730 634200 2158 293.88
2019/5/24 13885 13740 1129 13940 905 13800 1245200 4238 293.82
2019/5/23 14355 14155 1450 14425 936 14165 971600 3355 289.6
2019/5/22 14665 14435 953 14690 906 14465 558100 2295 243.18
2019/5/21 14300 14160 1015 14430 1248 14380 567400 2494 227.51
2019/5/20 14460 14345 945 14570 905 14475 723300 2856 253.26
2019/5/17 14675 14465 918 14715 1106 14605 636600 2605 244.38
2019/5/16 14755 14390 1329 14755 900 14500 712200 2861 248.93
2019/5/15 14700 14445 1012 14705 900 14665 983600 3497 281.27
2019/5/14 14390 14340 903 14670 1412 14650 978000 3678 265.91
2019/5/13 14840 14720 903 14985 1235 14880 582000 2391 243.41
2019/5/10 14895 14790 1405 15280 1057 14900 1195700 4638 257.81
2019/5/9 15005 14980 948 15205 907 15000 910900 3240 281.14
2019/5/8 15060 15035 901 15270 950 15215 964900 3594 268.48
2019/5/7 15600 15390 1422 15670 923 15460 1182800 4151 284.94
2019/4/26 15600 15385 1016 15815 1459 15785 1112200 4380 253.93
2019/4/25 15850 15635 1240 15960 952 15725 1049800 4295 244.42
2019/4/24 15900 15675 1315 16255 1030 15870 2382200 8721 273.16
2019/4/23 15880 15615 1053 15895 900 15750 958700 3454 277.56
2019/4/22 15775 15590 910 15820 1500 15820 599000 2401 249.48
2019/4/19 15755 15695 1010 15810 916 15775 674100 2663 253.14
2019/4/18 15850 15710 1456 15895 1008 15755 838600 3030 276.77
2019/4/17 15875 15635 1230 15885 900 15730 1063700 3782 281.25
2019/4/16 15800 15675 1246 15895 925 15775 747800 2675 279.55
2019/4/15 15850 15645 1015 15930 903 15840 1217400 4356 279.48
2019/4/12 15405 15270 928 15490 901 15405 868400 3268 265.73
2019/4/11 15210 15200 900 15585 1041 15400 1731900 5804 298.4
2019/4/10 14885 14845 15120 15070 524700 1844 284.54
2019/4/9 14910 14910 15085 15085 481700 1696 284.02
2019/4/8 15100 14915 15235 15005 659000 2413 273.1
2019/4/5 14970 14955 15140 15060 745900 2634 283.18
2019/4/4 14980 14820 15065 14970 962100 3165 303.98
2019/4/3 14670 14605 14875 14840 1046900 3429 305.31
2019/4/2 14500 14370 14595 14485 1011500 3294 307.07
2019/4/1 14310 14170 14385 14250 943100 2873 328.26
2019/3/29 14125 13850 14180 14025 871300 3091 281.88
2019/3/28 13900 13785 14045 14040 834100 2906 287.03
2019/3/27 14080 13955 14260 14200 1169400 3871 302.09
2019/3/26 13550 13500 13850 13770 1255800 3291 381.59
2019/3/25 13290 13145 13380 13360 768900 2777 276.88
2019/3/22 13420 13420 13800 13670 803500 3056 262.93
2019/3/20 13255 13230 13500 13420 620100 2264 273.9
2019/3/19 13295 13085 13460 13345 680400 2311 294.42
2019/3/18 13190 13165 13315 13240 585700 1903 307.78
2019/3/15 13135 13125 13320 13165 1119800 3152 355.27
2019/3/14 13330 13025 13350 13030 1100000 3439 319.86
2019/3/13 13340 12995 13365 13225 1253600 3936 318.5
2019/3/12 13365 13300 13535 13470 958700 2956 324.32
2019/3/11 13025 12890 13170 13110 937400 3248 288.61
2019/3/8 13200 12995 13265 13095 1116700 3253 343.28
2019/3/7 13460 13295 13525 13390 1026900 2883 356.19
2019/3/6 13735 13625 13795 13690 726800 2372 306.41
2019/3/5 13670 13575 13795 13690 798700 2877 277.62
2019/3/4 13745 13720 13880 13835 711600 2658 267.72
2019/3/1 13500 13475 13630 13490 552700 1985 278.44
2019/2/28 13750 13405 13780 13475 1004100 3152 318.56
2019/2/27 13955 13760 14010 13830 807100 2745 294.03
2019/2/26 14115 13960 14210 14025 781200 2908 268.64
2019/2/25 13950 13935 14250 14115 1630300 5129 317.86
2019/2/22 13370 13360 13640 13635 916100 3429 267.16
2019/2/21 13500 13365 13620 13480 899600 3055 294.47
2019/2/20 13495 13300 13520 13400 648700 2672 242.78
2019/2/19 13455 13355 13540 13430 598600 2058 290.86
2019/2/18 13475 13345 13555 13540 726800 2739 265.35
2019/2/15 13110 13040 13345 13175 579600 2179 265.99
2019/2/14 13395 13220 13415 13340 610200 2263 269.64
2019/2/13 13460 13230 13520 13335 953900 3183 299.69
2019/2/12 12710 12600 13315 13305 1553100 4512 344.22
2019/2/8 12855 12560 12895 12605 1030800 3700 278.59
2019/2/7 13190 13015 13235 13145 728500 2687 271.12
2019/2/6 13290 13140 13340 13205 706100 2863 246.63
2019/2/5 13200 13180 13370 13220 864900 2843 304.22
2019/2/4 13050 12970 13165 13025 767000 3022 253.81
2019/2/1 12980 12945 13190 13070 960400 3653 262.91
2019/1/31 12885 12805 13125 13030 1730700 5798 298.5
2019/1/30 12675 12410 12675 12510 1147200 3474 330.22
2019/1/29 12785 12380 12785 12555 1526200 5600 272.54
2019/1/28 13055 12835 13140 12920 1700700 5612 303.05
2019/1/25 12560 12505 13070 13055 2379300 7991 297.75
2019/1/24 12280 12205 12595 12350 1684500 5877 286.63
2019/1/23 12070 12050 12310 12215 1535800 4850 316.66
2019/1/22 12750 12330 12825 12420 1406400 5036 279.27
2019/1/21 12555 12465 12905 12680 2183100 8062 270.79
2019/1/18 11495 11405 12350 12255 6662300 19175 347.45
2019/1/17 12395 12325 12470 12395 784800 2807 279.59
2019/1/16 12165 12055 12350 12335 1204600 4351 276.86
2019/1/15 12145 12040 12270 12240 1346900 5228 257.63
2019/1/11 12220 12170 12365 12290 887000 3256 272.42
2019/1/10 12205 12040 12285 12070 934500 3586 260.6
2019/1/9 12465 12015 12490 12205 1695400 6511 260.39
2019/1/8 12695 12330 12785 12330 1239800 4403 281.58
2019/1/7 12490 12355 12640 12585 1015300 3664 277.1
2019/1/4 11875 11565 11980 11980 1288700 4499 286.44
2018/12/28 12465 12335 12590 12475 809800 3349 241.8
2018/12/27 12795 12550 12820 12675 1220700 4948 246.71
2018/12/26 11900 11795 12080 12025 1245700 5404 230.51
2018/12/25 11635 11605 12075 11800 1695600 6560 258.48
2018/12/21 12830 12625 13015 12835 1619600 12919 125.37
2018/12/20 13100 12945 13300 13020 1454000 6134 237.04
2018/12/19 13355 13130 13400 13225 1147900 4235 271.05
2018/12/18 13590 13485 13795 13490 746600 3030 246.4
2018/12/17 13815 13805 14145 13820 632800 2765 228.86
2018/12/14 14115 13715 14115 13800 823500 2643 311.58
2018/12/13 14195 14030 14250 14080 619500 2359 262.61
2018/12/12 13740 13630 14045 14030 790300 3155 250.49
2018/12/11 13910 13630 13930 13670 721000 3048 236.55
2018/12/10 13750 13670 13840 13760 678500 2898 234.13
2018/12/7 14200 14105 14380 14130 813100 3137 259.2
2018/12/6 14475 14010 14535 14170 991300 4311 229.95
2018/12/5 14600 14480 14800 14615 1157000 4979 232.38
2018/12/4 15275 15040 15530 15060 1022300 3780 270.45
2018/12/3 15400 15190 15470 15275 800000 3275 244.27
2018/11/30 14900 14860 15235 15120 1273500 3233 393.91
2018/11/29 15020 14855 15210 14960 1032600 4018 256.99
2018/11/28 14200 14180 14765 14760 1150100 4082 281.75
2018/11/27 14180 14000 14200 14100 553000 2677 206.57
2018/11/26 13900 13830 14090 14050 503200 2588 194.44
2018/11/22 13895 13795 14095 13990 716100 3420 209.39
2018/11/21 13500 13440 13850 13805 1001000 4582 218.46
2018/11/20 14060 13850 14070 13855 775900 3332 232.86
2018/11/19 14300 14280 14540 14345 634600 3337 190.17
2018/11/16 14420 14345 14585 14355 908900 4381 207.46
2018/11/15 14280 14205 14445 14380 652300 3371 193.5
2018/11/14 14380 14290 14570 14380 777400 3868 200.98
2018/11/13 14115 13925 14355 14275 947600 4247 223.12
2018/11/12 14545 14330 14560 14530 795100 3563 223.15
2018/11/9 14605 14415 14845 14770 1082900 4623 234.24
2018/11/8 14625 14595 14835 14610 1308900 5563 235.29
2018/11/7 14410 14180 14635 14255 981200 4672 210.02
2018/11/6 14275 14270 14625 14405 849200 4038 210.3
2018/11/5 14520 14275 14550 14305 985700 4236 232.7
2018/11/2 14410 14355 14760 14705 1356200 5738 236.35
2018/11/1 14620 14245 14640 14395 1175500 5493 214
2018/10/31 14255 13890 14490 14490 1381200 5532 249.67
2018/10/30 13440 13370 14195 14020 1484900 6131 242.2
2018/10/29 13760 13510 13830 13555 1061600 4814 220.52
2018/10/26 14055 13455 14100 13720 1820100 7777 234.04
2018/10/25 13750 13510 13895 13600 1657400 6903 240.1
2018/10/24 14650 14130 14870 14290 2152800 9422 228.49
2018/10/23 14580 14040 14620 14065 1282000 5675 225.9
2018/10/22 14410 14275 14570 14450 970800 3748 259.02
2018/10/19 14415 14345 14585 14565 850600 3386 251.21
2018/10/18 15090 14750 15110 14770 605400 2414 250.79
2018/10/17 15110 14915 15235 15035 946300 3751 252.28
2018/10/16 14560 14530 14770 14720 601400 2599 231.4
2018/10/15 14730 14615 15070 14710 1065000 4682 227.47
2018/10/12 14500 14355 14780 14730 1147600 4773 240.44
2018/10/11 14500 14450 14845 14510 1403400 5529 253.83
2018/10/10 15420 15125 15465 15240 765700 3010 254.39
2018/10/9 15490 15170 15520 15270 1055100 3956 266.71
2018/10/5 15915 15625 15995 15640 1229700 3466 354.79
2018/10/4 16350 15915 16380 15915 1499800 4728 317.22
2018/10/3 16540 16330 16565 16375 641600 3008 213.3
2018/10/2 16475 16415 16685 16510 821200 3357 244.62
2018/10/1 16230 16110 16350 16320 614200 2663 230.64
2018/9/28 16550 16285 16620 16345 958200 3877 247.15
2018/9/27 16895 16265 16895 16270 1049000 3988 263.04
2018/9/26 16645 16630 16930 16930 1162900 4137 281.1
2018/9/25 16550 16360 16600 16500 894700 2924 305.98
2018/9/21 16560 16300 16575 16500 1139400 3170 359.43
2018/9/20 16565 16255 16630 16370 783200 3234 242.18
2018/9/19 16230 16195 16555 16500 1108000 3306 335.15
2018/9/18 15865 15630 16055 16015 810200 3370 240.42
2018/9/14 15720 15705 16120 16050 1172900 2906 403.61
2018/9/13 15235 15170 15610 15485 751400 2939 255.67
2018/9/12 15930 15265 15935 15300 977200 3680 265.54
2018/9/11 15800 15655 15865 15785 571500 2308 247.62
2018/9/10 15610 15540 15840 15735 408300 1685 242.31
2018/9/7 15680 15470 15710 15670 539400 2250 239.73
2018/9/6 15815 15640 15880 15825 531600 2069 256.94
2018/9/5 15995 15785 16025 15975 769800 2672 288.1
2018/9/4 15970 15840 16020 15885 425600 1743 244.18
2018/9/3 16095 15825 16165 15880 523600 2197 238.32
2018/8/31 16000 15985 16255 16105 794800 2877 276.26
2018/8/30 16250 16030 16345 16150 842600 2770 304.19
2018/8/29 15950 15925 16070 16030 595500 2014 295.68
2018/8/28 16010 15875 16110 15890 961500 3265 294.49
2018/8/27 15435 15385 15825 15815 725700 2510 289.12
2018/8/24 15330 15215 15385 15365 445400 1664 267.67
2018/8/23 15275 15190 15310 15250 509100 1766 288.28
2018/8/22 14980 14980 15220 15170 540500 1917 281.95
2018/8/21 14995 14890 15120 15035 800700 2686 298.1
2018/8/20 14955 14875 15040 15000 807500 2800 288.39
2018/8/17 15330 15065 15370 15075 763400 2907 262.61
2018/8/16 15210 15000 15295 15180 844700 3234 261.19
2018/8/15 15520 15335 15570 15370 698600 2359 296.14
2018/8/14 15490 15415 15570 15545 696500 2996 232.48
2018/8/13 15700 15330 15750 15330 982700 4072 241.33
2018/8/10 16100 15800 16120 15800 1066600 3591 297.02
2018/8/9 16210 16120 16310 16200 434300 2026 214.36
2018/8/8 16245 16140 16450 16260 754700 3317 227.52
2018/8/7 15990 15900 16145 16140 586200 2322 252.45
2018/8/6 16095 15925 16110 15930 729000 2625 277.71
2018/8/3 16175 16085 16230 16095 617200 2514 245.51
2018/8/2 16475 16080 16475 16085 964600 3333 289.41
2018/8/1 16440 16305 16490 16310 798000 3271 243.96
2018/7/31 16400 16105 16400 16180 1121500 4030 278.29
2018/7/30 16620 16420 16635 16445 803100 3393 236.69
2018/7/27 17000 16765 17140 16780 926200 3382 273.86
2018/7/26 17400 16740 17405 16805 1494500 5987 249.62
2018/7/25 16970 16970 17185 17115 710100 2997 236.94
2018/7/24 17035 16850 17035 16870 613100 2605 235.36
2018/7/23 16845 16785 17000 16930 555200 2359 235.35
2018/7/20 17215 17000 17240 17060 640500 2762 231.9
2018/7/19 17200 17105 17260 17200 562100 2382 235.98
2018/7/18 17145 17115 17310 17230 802100 2978 269.34
2018/7/17 17030 16785 17040 16895 643700 2753 233.82
2018/7/13 16690 16690 17140 17035 818100 3114 262.72
2018/7/12 16680 16410 16680 16585 579700 2534 228.77
2018/7/11 16560 16380 16730 16655 549300 2469 222.48
2018/7/10 16590 16540 16950 16720 780800 2882 270.92
2018/7/9 16300 16260 16495 16490 518200 2226 232.79
2018/7/6 16080 16025 16340 16265 705800 3057 230.88
2018/7/5 16260 15835 16285 15865 845100 3208 263.44
2018/7/4 16500 16130 16500 16235 557600 2187 254.96
2018/7/3 16485 16310 16670 16475 604600 2743 220.42
2018/7/2 16615 16390 16795 16405 609000 2840 214.44
2018/6/29 16700 16440 16765 16625 623900 2418 258.02
2018/6/28 16515 16415 16695 16645 707600 3085 229.37
2018/6/27 16400 16400 16895 16665 983800 4255 231.21
2018/6/26 16360 16190 16415 16335 928100 3884 238.95
2018/6/25 16935 16595 16935 16605 586400 2506 234
2018/6/22 16755 16705 16985 16935 800400 3173 252.25
2018/6/21 16955 16695 17095 16890 861300 3472 248.07
2018/6/20 17135 16655 17215 16960 1073800 4434 242.17
2018/6/19 17250 17060 17550 17070 762900 2932 260.2
2018/6/18 17370 17200 17470 17290 646100 2487 259.79
2018/6/15 17395 17260 17550 17370 1620800 3226 502.42
2018/6/14 17610 17205 17625 17205 1033000 3680 280.71
2018/6/13 17550 17505 17640 17610 1094000 3153 346.97
2018/6/12 17250 17210 17525 17465 1574900 5193 303.27
2018/6/11 17060 16920 17090 16940 514000 1985 258.94
2018/6/8 16955 16950 17190 17080 830100 2248 369.26
2018/6/7 17100 16860 17145 17040 869200 3003 289.44
2018/6/6 17195 16955 17200 17000 718000 2433 295.11
2018/6/5 17295 17030 17310 17100 704100 2884 244.14
2018/6/4 17360 17205 17370 17215 509300 2076 245.33
2018/6/1 16870 16805 17270 17210 763400 2842 268.61
2018/5/31 16930 16790 16970 16885 1723800 2772 621.86
2018/5/30 16750 16655 16815 16700 794800 3070 258.89
2018/5/29 17300 17040 17300 17130 469600 1935 242.69
2018/5/28 17180 17145 17355 17300 514300 2121 242.48
2018/5/25 17025 16990 17185 17100 497800 2164 230.04
2018/5/24 17210 17015 17270 17070 639900 2403 266.29
2018/5/23 17415 17100 17575 17250 815000 2672 305.01
2018/5/22 17470 17420 17520 17500 463800 1583 292.99
2018/5/21 17415 17370 17515 17445 567500 2099 270.37
2018/5/18 17475 17355 17585 17415 574600 2141 268.38
2018/5/17 17650 17535 17655 17570 459400 1824 251.86
2018/5/16 17500 17475 17695 17570 519900 2100 247.57
2018/5/15 17610 17535 17720 17605 778200 2821 275.86
2018/5/14 17220 17190 17590 17575 751300 2960 253.82
2018/5/11 17000 17000 17375 17340 1077400 3918 274.99
2018/5/10 16825 16760 16940 16930 426300 1779 239.63
2018/5/9 16820 16725 16915 16785 563000 2353 239.27
2018/5/8 17000 16560 17000 16745 1037500 3995 259.7
2018/5/7 17040 16900 17085 17060 506800 2136 237.27
2018/5/2 17235 16900 17285 16990 759800 2738 277.5
2018/5/1 17060 17005 17200 17145 602200 2533 237.74
2018/4/27 17250 16860 17285 17140 1285100 4955 259.35
2018/4/26 16515 16510 17210 17170 1947100 6389 304.76
2018/4/25 16710 16300 17030 16475 2059100 7723 266.62
2018/4/24 16700 16570 16780 16770 908600 3352 271.06
2018/4/23 16810 16605 16820 16660 670300 2140 313.22
2018/4/20 16710 16570 16820 16785 504700 1906 264.8
2018/4/19 16895 16710 16945 16740 779400 3032 257.06
2018/4/18 16345 16330 16890 16790 1191800 4090 291.39
2018/4/17 16700 16405 16785 16490 692100 3041 227.59
2018/4/16 16670 16585 16740 16690 425700 1667 255.37
2018/4/13 16525 16495 16680 16620 640900 2441 262.56
2018/4/12 16295 16260 16565 16400 556600 2406 231.34
2018/4/11 16320 16160 16405 16270 565400 2188 258.41
2018/4/10 16160 16090 16450 16305 741100 2750 269.49
2018/4/9 16000 15975 16230 16160 712700 2256 315.91
2018/4/6 16250 16025 16265 16060 840400 3164 265.61
2018/4/5 16220 15970 16285 16225 764400 3185 240
2018/4/4 16400 16010 16415 16055 790100 3106 254.38
2018/4/3 16175 16140 16375 16300 691000 2626 263.14
2018/4/2 16390 16340 16600 16410 538900 2207 244.18
2018/3/30 16345 16140 16435 16390 718300 2831 253.73
2018/3/29 16320 16005 16345 16100 824000 2954 278.94
2018/3/28 16260 16025 16450 16240 1066700 3958 269.5
2018/3/27 16130 16030 16510 16510 1151000 4065 283.15
2018/3/26 15500 15330 15865 15860 1075200 3966 271.1
2018/3/23 16005 15760 16170 15770 1573200 5174 304.06
2018/3/22 16155 16115 16500 16480 948000 3547 267.27
2018/3/20 16500 16255 16555 16415 1077500 4244 253.89
2018/3/19 16935 16695 16950 16870 598700 2497 239.77
2018/3/16 17170 16980 17180 17005 661500 2001 330.58
2018/3/15 17090 16870 17105 17080 743100 2682 277.07
2018/3/14 17055 17020 17250 17205 730000 2656 274.85
2018/3/13 17045 16990 17255 17240 655400 2556 256.42
2018/3/12 17385 17095 17385 17195 839700 3563 235.67
2018/3/9 17340 16835 17370 17045 1325400 4636 285.89
2018/3/8 16900 16850 17110 17020 827300 3383 244.55
2018/3/7 16700 16575 16820 16625 788800 3170 248.83
2018/3/6 16765 16670 16980 16845 1040300 3710 280.4
2018/3/5 16660 16330 16800 16365 1042700 4514 230.99
2018/3/2 16575 16465 16885 16810 1362100 5330 255.55
2018/3/1 17130 16915 17210 16975 1308800 5225 250.49
2018/2/28 17380 17245 17610 17260 1302400 4584 284.12
2018/2/27 17145 17065 17550 17550 1790000 6218 287.87
2018/2/26 16830 16655 16855 16755 1111100 4256 261.07
2018/2/23 16490 16485 16830 16830 1221900 4710 259.43
2018/2/22 16365 16290 16475 16410 1013700 4346 233.25
2018/2/21 16295 16205 16445 16410 940000 4041 232.62
2018/2/20 16355 16095 16425 16255 1078300 4446 242.53
2018/2/19 16110 16055 16430 16415 1186800 4293 276.45
2018/2/16 16500 15920 16520 15935 2634200 9158 287.64
2018/2/15 16430 16350 16675 16500 1034400 4290 241.12
2018/2/14 16635 16075 16740 16255 1118100 5058 221.06
2018/2/13 16900 16595 16960 16665 1509200 6022 250.61
2018/2/9 15980 15975 16460 16460 1551000 6485 239.17
2018/2/8 16450 16420 16845 16600 1450200 5924 244.8
2018/2/7 16950 16210 16970 16215 1693100 6444 262.74
2018/2/6 15945 15665 16495 16150 2637800 9934 265.53
2018/2/5 16800 16800 17195 16960 1593000 5678 280.56
2018/2/2 17425 17285 17525 17385 854600 3430 249.15
2018/2/1 17600 17265 17610 17475 1769100 6631 266.79
2018/1/31 17650 17445 17895 17450 1954300 7036 277.76
2018/1/30 18500 17880 18505 18025 1409000 5375 262.14
2018/1/29 18400 18250 18495 18370 1181100 4377 269.84
2018/1/26 18235 18105 18395 18190 1524500 5292 288.08
2018/1/25 17500 17435 18525 18035 3239000 12239 264.65
2018/1/24 17970 17535 18060 17730 2134700 7036 303.4
2018/1/23 18000 17880 18240 18210 1210900 4332 279.52
2018/1/22 17900 17730 17905 17825 827400 2859 289.4
2018/1/19 17935 17760 17940 17930 857200 3247 264
2018/1/18 17900 17780 18045 17800 1653400 5733 288.4
2018/1/17 17400 17255 17540 17520 938300 3350 280.09
2018/1/16 17100 17070 17440 17440 940900 3080 305.49
2018/1/15 17015 16970 17195 17020 808300 3169 255.06
2018/1/12 16695 16650 16890 16845 778400 2686 289.8
2018/1/11 16690 16570 16805 16730 758400 2711 279.75
2018/1/10 16795 16625 16865 16865 935600 3256 287.35
2018/1/9 16500 16435 16785 16775 1125000 3852 292.06
2018/1/5 16435 16255 16445 16395 763900 2797 273.11
2018/1/4 16125 16065 16325 16325 995600 3249 306.43
2017/12/29 15980 15790 16035 15810 409600 1603 255.52
2017/12/28 16000 15920 16095 15950 440000 1751 251.28
2017/12/27 16050 15940 16060 16005 333800 1305 255.79
2017/12/26 16075 15970 16095 16020 439100 1409 311.64
2017/12/25 16100 16060 16230 16150 591500 2218 266.68
2017/12/22 15815 15810 16055 16000 790700 2623 301.45
2017/12/21 15570 15515 15750 15750 589800 2190 269.32
2017/12/20 15500 15430 15590 15520 586300 2028 289.1
2017/12/19 15680 15510 15770 15535 561600 2272 247.18
2017/12/18 15475 15405 15735 15720 793700 2850 278.49
2017/12/15 15325 15220 15505 15305 921000 2581 356.84
2017/12/14 15295 15230 15480 15435 645500 2543 253.83
2017/12/13 15680 15290 15690 15330 856800 3184 269.1
2017/12/12 15860 15640 15925 15675 663000 2331 284.43
2017/12/11 15795 15605 15835 15835 595400 2069 287.77
2017/12/8 15250 15250 15730 15695 1080700 3302 327.29
2017/12/7 15415 15365 15685 15650 1027000 3455 297.25
2017/12/6 15270 15150 15485 15255 1071100 4035 265.45
2017/12/5 15355 15135 15455 15300 1097500 3997 274.58
2017/12/4 15200 15080 15260 15120 671600 2709 247.91
2017/12/1 15425 15005 15430 15100 1465300 5523 265.31
2017/11/30 15660 15150 15685 15270 1988800 6773 293.64
2017/11/29 15825 15745 15925 15830 802000 3275 244.89
2017/11/28 15840 15690 15895 15720 875000 3336 262.29
2017/11/27 16115 15870 16145 15910 737900 2738 269.5
2017/11/24 15880 15845 16060 16045 912500 3184 286.59
2017/11/22 16000 15790 16010 15855 677900 2376 285.31