ＳＭＣ(6273)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 55980 55290 1419 56060 1040 55450 95300 615 154.96
2020/8/6 56110 55330 912 56150 1035 55680 102500 703 145.8
2020/8/5 54800 54420 1016 55520 1337 55350 158200 1008 156.94
2020/8/4 54850 54430 1315 55380 925 54990 246200 1580 155.82
2020/8/3 54880 54400 923 55100 1231 54700 191800 1265 151.62
2020/7/31 56330 54950 1441 56530 900 55070 237900 1479 160.85
2020/7/30 57610 56700 1500 57780 900 56700 112800 713 158.2
2020/7/28 58330 57500 1448 58500 1014 57740 136000 734 185.29
2020/7/27 57020 56930 901 58590 1351 58420 174100 926 188.01
2020/7/22 57760 57320 1253 58020 929 57350 138400 822 168.37
2020/7/21 57560 57340 938 58350 1500 58350 127300 719 177.05
2020/7/20 57500 56510 1114 57670 900 56900 137700 926 148.7
2020/7/17 58820 56950 1455 58960 900 57080 211000 1466 143.93
2020/7/16 59100 57830 933 59270 901 58360 299600 2036 147.15
2020/7/15 57580 57050 903 60430 1400 60080 404400 2680 150.9
2020/7/14 56680 56180 1247 57070 909 56390 135300 836 161.84
2020/7/13 56800 55940 1023 56870 1500 56870 132000 725 182.07
2020/7/10 56070 55680 1459 56340 940 55700 132000 769 171.65
2020/7/9 56130 55930 1123 56870 1317 56330 224200 1407 159.35
2020/7/8 58000 56370 1450 58260 1004 56530 228400 1408 162.22
2020/7/7 56950 56800 902 57790 941 57350 122100 837 145.88
2020/7/6 55860 55860 900 57150 1334 56950 135500 893 151.74
2020/7/2 54310 53850 1016 54800 906 54260 182800 1133 161.34
2020/7/1 55430 54480 1451 55870 937 54800 169100 1097 154.15
2020/6/30 56510 55060 1459 56620 900 55180 231500 1196 193.56
2020/6/29 55730 55420 902 56280 922 55730 127800 849 150.53
2020/6/26 56200 55770 946 56420 900 56080 130500 749 174.23
2020/6/25 55240 54780 900 56000 933 55710 162100 987 164.24
2020/6/24 55030 54810 905 55460 1338 55240 156800 1026 152.83
2020/6/23 55500 55090 1041 55900 1230 55200 148800 954 155.97
2020/6/19 56190 55350 1420 56420 909 55820 207000 1034 200.19
2020/6/18 55030 54730 1037 55700 1231 55490 108300 682 158.8
2020/6/17 55590 55320 903 56240 1003 55590 166400 950 175.16
2020/6/12 54050 53330 1005 54490 1255 54020 271300 1347 201.41
2020/6/11 54530 54310 903 55750 1115 55050 227500 1298 175.27
2020/6/10 56500 55740 915 56650 900 55890 241300 1415 170.53
2020/6/9 55410 55200 903 56540 1059 56190 248300 1562 158.96
2020/6/8 58660 56360 1250 58670 900 56690 246200 1500 164.13
2020/6/5 57590 57030 900 57980 1500 57980 199500 1213 164.47
2020/6/4 57970 56900 1230 58270 912 57950 245900 1483 165.81
2020/6/3 57800 56650 944 57970 900 57630 290000 1605 180.69
2020/6/2 56230 55890 925 57470 1331 57120 217200 1426 152.31
2020/6/1 55180 54990 900 56390 1447 56220 227000 1433 158.41
2020/5/27 55760 55190 902 56300 1102 55700 218500 1311 166.67
2020/5/26 54500 54400 900 55850 1336 55500 188000 1162 161.79
2020/5/25 54300 53740 1022 54380 901 53990 78000 496 157.26
2020/5/22 53500 53080 1257 53800 1018 53320 109000 718 151.81
2020/5/21 53880 53430 926 54200 905 53560 114400 745 153.56
2020/5/20 53200 53020 900 54470 1326 54000 235900 1456 162.02
2020/5/19 52500 51730 1106 53390 1404 53000 268900 1573 170.95
2020/5/18 51000 50760 904 51720 938 51210 186000 1211 153.59
2020/5/15 51880 51300 1130 52350 1459 52300 245100 1538 159.36
2020/5/14 51880 51180 1500 51910 1232 51180 125300 874 143.36
2020/5/13 51090 50720 917 52120 1351 52030 241200 1413 170.7
2020/5/12 50920 50420 1231 51220 913 50840 125600 809 155.25
2020/5/11 50500 50310 901 51320 1051 51120 140400 879 159.73
2020/5/8 50000 50000 900 50650 902 50560 205500 1327 154.86
2020/5/7 48770 48580 902 50260 1348 49560 277800 1557 178.42
2020/5/1 48580 48220 900 49480 1328 49470 221200 1398 158.23
2020/4/30 50120 48930 1459 50120 900 49000 351400 1845 190.46
2020/4/28 48910 48850 900 49490 1337 49420 254800 1569 162.4
2020/4/27 48470 48290 901 48900 1500 48900 227600 1380 164.93
2020/4/24 47990 47480 904 48420 1230 48000 294800 1892 155.81
2020/4/23 48700 47940 1456 49010 901 48000 170200 1081 157.45
2020/4/22 47530 47150 908 48400 1500 48400 247200 1603 154.21
2020/4/21 48230 48140 900 49050 948 48230 192300 1043 184.37
2020/4/20 48730 48430 1238 49330 906 48810 178500 1088 164.06
2020/4/17 49800 49100 1420 50150 939 49340 273400 1611 169.71
2020/4/16 49410 48870 1256 49740 903 49100 302500 1934 156.41
2020/4/15 50520 50200 903 51070 1354 50720 215700 1307 165.03
2020/4/14 48640 48600 900 49990 1335 49820 182700 1075 169.95
2020/4/13 48190 48080 1301 48850 921 48320 141800 1027 138.07
2020/4/10 47890 47620 1020 48850 1353 48670 212700 1328 160.17
2020/4/9 48000 46590 1327 48200 902 47400 265200 1768 150
2020/4/8 48000 47020 1234 48240 902 47880 385700 2423 159.18
2020/4/7 47200 46830 1258 48210 901 47310 229500 1501 152.9
2020/4/6 45340 45270 906 46580 1452 46500 258600 1726 149.83
2020/4/3 44360 44360 900 45650 938 45270 217300 1322 164.37
2020/4/2 44090 44020 900 45550 1240 44700 262300 1613 162.62
2020/4/1 45100 44060 1453 46350 1127 44510 256200 1496 171.26
2020/3/31 46980 45360 1456 47350 906 45750 278600 1479 188.37
2020/3/30 45840 44560 1252 46190 1459 46000 398800 2440 163.44
2020/3/26 45140 43340 1010 45500 1421 45160 395900 2213 178.9
2020/3/25 44400 44280 906 46850 1128 45840 499000 3205 155.69
2020/3/24 40740 40110 939 42720 1459 42640 426700 2582 165.26
2020/3/23 40310 40000 1422 41690 915 40040 552300 3202 172.49
2020/3/19 43720 40400 1423 44380 947 41010 488400 2598 187.99
2020/3/18 41440 40720 948 43240 1406 42320 405700 2504 162.02
2020/3/16 38500 37460 1458 40090 1008 37620 569700 3749 151.96
2020/3/13 37700 35870 1020 39880 1419 38440 765200 4488 170.5
2020/3/12 39160 37840 1304 39980 1002 38060 397700 2173 183.02
2020/3/11 39900 39510 900 41740 1009 40090 430600 2636 163.35
2020/3/10 38120 37060 938 40340 1423 39880 547700 3339 164.03
2020/3/9 40660 38510 1438 40700 905 38820 409200 2343 174.65
2020/3/6 41880 41680 1112 42450 919 42060 246300 1310 188.02
2020/3/5 43900 42650 1318 43900 903 43000 205000 1099 186.53
2020/3/4 42370 41710 903 43040 1448 42900 343300 1961 175.06
2020/3/2 42530 42110 900 44400 1230 43690 331100 1899 174.35
2020/2/28 44260 42600 1245 44260 908 43070 337200 1661 203.01
2020/2/27 46460 44720 1357 46610 900 45270 318900 1796 177.56
2020/2/26 46700 46090 1104 47280 1458 47140 257600 1553 165.87
2020/2/25 46870 46670 909 47620 1117 47390 258200 1455 177.46
2020/2/21 49480 48920 1129 50040 924 49020 194600 1159 167.9
2020/2/20 48970 48830 1255 49630 905 49230 189400 1173 161.47
2020/2/19 48200 47660 919 48670 1327 48530 174100 1042 167.08
2020/2/18 48940 47650 1459 49140 903 47690 210300 1185 177.47
2020/2/17 49450 49190 902 50020 1051 49940 115800 751 154.19
2020/2/14 49400 49400 900 50190 1248 50080 183200 1119 163.72
2020/2/13 51280 49480 1444 51280 900 49690 271900 1566 173.63
2020/2/12 51010 50320 907 51250 900 51000 226400 1294 174.96
2020/2/10 50310 49960 1011 50580 1459 50430 243100 1502 161.85
2020/2/7 50620 50120 947 50980 1046 50750 236000 1428 165.27
2020/2/6 50170 49700 903 50340 1406 50300 286100 1308 218.73
2020/2/5 49770 48990 1500 49910 914 48990 209500 1244 168.41
2020/2/4 48060 47590 907 48630 1431 48430 261100 1597 163.49
2020/2/3 46690 46570 906 48010 1100 47820 212500 1310 162.21
2020/1/31 48890 48190 1101 48890 900 48230 169500 944 179.56
2020/1/30 49310 47900 1303 49400 916 48190 175000 1071 163.4
2020/1/29 49460 49070 900 49700 1230 49480 152500 838 181.98
2020/1/28 48980 48650 903 49010 913 48930 258400 1333 193.85
2020/1/27 50870 49570 1459 50890 903 49590 342600 1929 177.6
2020/1/24 52720 52240 1052 52730 900 52470 114700 728 157.55
2020/1/23 52480 52030 902 52630 1129 52200 127600 696 183.33
2020/1/22 51810 51730 901 52820 1459 52810 157500 785 200.64
2020/1/21 52670 51670 1020 53060 900 51790 180900 1119 161.66
2020/1/20 52320 52290 901 53070 1437 52930 121600 781 155.7
2020/1/17 52850 51960 1423 53270 905 52320 224600 1363 164.78
2020/1/16 53000 51720 959 53040 900 52120 250700 1600 156.69
2020/1/15 53650 53030 1344 53760 900 53300 143500 791 181.42
2020/1/14 53660 53660 900 54370 914 53950 164700 876 188.01
2020/1/10 52020 52020 900 53450 1408 53120 250900 1585 158.3
2020/1/9 50840 50780 903 52020 1352 51670 368500 2068 178.19
2020/1/8 50000 49080 941 50020 900 49780 193800 1146 169.11
2020/1/7 49580 49440 901 50770 1459 50730 183000 1066 171.67
2020/1/6 49380 49250 1233 49770 933 49580 216900 1145 189.43
2019/12/30 50860 49880 939 50970 900 50290 111000 672 165.18
2019/12/27 51330 50710 1012 51350 900 50890 79700 501 159.08
2019/12/26 50920 50770 1129 51160 912 51050 77400 426 181.69
2019/12/25 50410 50410 900 50930 1130 50880 41100 258 159.3
2019/12/24 50850 50580 940 51050 900 50770 62700 377 166.31
2019/12/23 51000 50400 1430 51000 900 50550 79600 458 173.8
2019/12/20 50930 50630 1040 51100 906 50700 174300 869 200.58
2019/12/19 50690 50220 912 50900 945 50750 160500 1012 158.6
2019/12/18 51570 50520 1420 51750 900 50660 162300 922 176.03
2019/12/17 52380 51230 1411 52380 900 51430 177600 1038 171.1
2019/12/16 52100 51510 908 52160 1344 51800 170900 1082 157.95
2019/12/13 51960 51440 905 52570 1458 52460 286000 1383 206.8
2019/12/12 50310 50110 900 51560 1114 50960 313800 2006 156.43
2019/12/11 50190 49910 1111 50390 922 50050 139100 739 188.23
2019/12/10 49710 49670 904 50210 1459 50150 193700 1010 191.78
2019/12/9 50430 49700 1008 50580 900 50000 135600 750 180.8
2019/12/6 49590 49540 900 50170 937 50000 215800 1243 173.61
2019/12/5 50270 49270 955 50310 904 49540 180900 1127 160.51
2019/12/4 50100 49720 1238 50270 907 49970 180300 1076 167.57
2019/12/3 49360 49360 900 50560 1459 50530 165900 1083 153.19
2019/12/2 49320 49320 900 50190 1340 49930 205200 1168 175.68
2019/11/29 50610 49600 1459 50670 912 49610 165000 960 171.88
2019/11/28 50250 50120 933 50780 1230 50370 146500 854 171.55
2019/11/27 49750 49700 900 50640 1459 50570 226300 1371 165.06
2019/11/26 49300 49250 900 49990 1047 49590 263900 1310 201.45
2019/11/25 48700 48560 918 49150 1113 49100 195000 1192 163.59
2019/11/22 48780 48290 1459 48790 900 48340 211900 1210 175.12
2019/11/21 48630 48230 1055 49170 1500 49170 408200 2397 170.3
2019/11/20 47840 47830 900 48720 1459 48710 162700 982 165.68
2019/11/19 49500 48110 1438 49580 900 48440 336100 1958 171.65
2019/11/18 49550 49470 900 50160 936 49870 236300 1521 155.36
2019/11/15 49400 49100 904 49790 953 49560 250900 1698 147.76
2019/11/14 50170 49430 1410 50520 1040 49500 256700 1680 152.8
2019/11/13 49160 49060 1023 50570 1454 50450 480900 2950 163.02
2019/11/12 49460 48910 947 49570 900 49460 311400 1859 167.51
2019/11/11 49860 49200 905 49970 900 49390 171800 1014 169.43
2019/11/8 50650 49380 1235 50670 901 49860 277300 1610 172.24
2019/11/7 49850 49500 1230 50920 943 49950 283700 1826 155.37
2019/11/6 50500 49390 1354 50590 900 49580 240800 1349 178.5
2019/11/5 50120 49810 906 50950 918 49940 335700 1887 177.9
2019/11/1 46700 46690 900 48340 1500 48340 244400 1289 189.6
2019/10/31 47410 46960 906 47720 942 47190 258600 1334 193.85
2019/10/30 47500 46430 939 47500 900 47250 527000 1967 267.92
2019/10/29 46580 46460 900 47220 1459 47160 395500 2046 193.3
2019/10/28 46950 46140 1452 47050 910 46210 354900 1961 180.98
2019/10/25 47010 46910 900 47370 1026 47210 235800 1362 173.13
2019/10/24 46910 46550 1500 47060 902 46550 137900 817 168.79
2019/10/23 45790 45770 900 46720 1434 46580 264100 1553 170.06
2019/10/21 46290 45820 1247 46500 908 45970 161400 909 177.56
2019/10/18 46500 46320 902 47020 939 46550 275000 1409 195.17
2019/10/17 46440 46060 904 46640 912 46290 295200 1813 162.82
2019/10/16 47380 46390 1230 47810 907 46730 411200 2300 178.78
2019/10/15 46550 46000 911 46880 1323 46560 378100 2040 185.34
2019/10/11 46700 45360 959 46700 900 46150 310400 1799 172.54
2019/10/10 46180 45660 954 46610 1129 46460 232500 1247 186.45
2019/10/9 46180 46120 1055 46780 923 46300 253100 1402 180.53
2019/10/8 46400 46370 901 47000 1421 46710 277100 1566 176.95
2019/10/7 46160 45830 1025 46680 906 46070 174800 1013 172.56
2019/10/4 45980 45690 1014 46390 1306 46100 312500 1689 185.02
2019/10/3 45230 44900 901 45970 938 45880 285300 1664 171.45
2019/10/2 45640 45380 904 46250 946 45930 300500 1743 172.4
2019/10/1 47050 46580 911 47290 1230 47040 252500 1430 176.57
2019/9/30 45860 45620 902 46450 931 46100 365300 2042 178.89
2019/9/27 45170 44930 901 45940 1459 45920 379000 2081 182.12
2019/9/26 45060 44400 1459 45280 951 44570 278800 1343 207.59
2019/9/25 44000 43400 1015 44610 1300 44210 331300 1760 188.24
2019/9/24 45550 44920 1335 45660 922 45250 259300 1420 182.61
2019/9/20 44780 44250 1459 45080 941 44630 449600 1943 231.39
2019/9/19 46170 45280 1430 46480 940 45480 329000 1934 170.11
2019/9/18 45450 45450 900 46690 1017 46350 341300 1893 180.3
2019/9/17 45500 44670 1429 46230 934 44950 534700 2844 188.01
2019/9/13 47000 46700 902 47440 959 47200 359600 1491 241.18
2019/9/12 46390 45880 943 47130 904 46660 431800 2313 186.68
2019/9/11 45180 44730 916 45760 1459 45750 445100 2267 196.34
2019/9/10 44400 43720 958 44590 903 44560 288100 1664 173.14
2019/9/9 42200 42200 900 43760 1337 43610 257300 1367 188.22
2019/9/6 41990 41870 900 42600 1040 42200 223500 1296 172.45
2019/9/5 40190 40080 900 41950 1426 41860 286200 1568 182.53
2019/9/4 39700 39630 1500 39960 905 39630 169600 949 178.71
2019/9/3 39470 39450 900 40100 1230 39970 150800 881 171.17
2019/9/2 39810 39430 1023 40030 902 39660 122600 707 173.41
2019/8/30 40000 39930 1045 40330 914 40140 260900 1258 207.39
2019/8/29 39130 39100 1001 39490 1350 39340 178000 974 182.75
2019/8/28 39440 38970 1453 39540 903 39020 186300 987 188.75
2019/8/27 39810 39570 903 40310 1237 40070 181400 955 189.95
2019/8/26 38910 38850 920 39190 932 39030 256700 1352 189.87
2019/8/23 40110 39890 904 40290 928 40260 112900 612 184.48
2019/8/22 39840 39580 900 40270 1028 39970 139500 771 180.93
2019/8/21 39000 38950 908 39880 1448 39770 134300 863 155.62
2019/8/20 39440 39200 1002 39510 911 39470 127400 744 171.24
2019/8/19 39450 39280 1412 39760 1052 39320 127300 798 159.52
2019/8/16 38750 38600 900 39370 1230 39060 161500 863 187.14
2019/8/15 38160 38010 904 39080 1445 39000 289700 1652 175.36
2019/8/14 40450 39000 1303 40450 903 39420 374300 2043 183.21
2019/8/13 38220 37660 902 39270 1355 39060 471900 2918 161.72
2019/8/9 37680 37250 952 37710 902 37520 221000 1231 179.53
2019/8/8 37200 36800 1316 37350 905 37010 217800 1237 176.07
2019/8/7 37350 36440 1130 37440 900 37130 276800 1565 176.87
2019/8/6 35400 35380 906 37540 1459 37510 317200 1778 178.4
2019/8/5 37400 36440 1244 37490 912 36800 235400 1287 182.91
2019/8/2 38550 37650 1357 38590 903 37800 389200 2034 191.35
2019/8/1 39460 39230 905 39970 1041 39740 161500 961 168.05
2019/7/31 40120 39590 1126 40340 921 39860 255900 1469 174.2
2019/7/30 40910 40700 1302 41280 1019 40910 164700 936 175.96
2019/7/29 40860 40250 906 41000 900 40860 145800 845 172.54
2019/7/26 41470 40780 1401 41660 923 40860 224600 1255 178.96
2019/7/25 42150 42070 900 42680 1332 42510 180100 1025 175.71
2019/7/24 41500 41460 900 42100 1459 42070 249000 1194 208.54
2019/7/23 40660 40550 900 41390 1405 41220 161100 1023 157.48
2019/7/22 40400 40350 902 40690 923 40470 119000 676 176.04
2019/7/19 39080 39010 900 40690 1402 40470 310000 2002 154.85
2019/7/18 39450 38860 1455 39570 908 39000 279900 1503 186.23
2019/7/17 38850 38820 900 39660 937 39450 321900 1894 169.96
2019/7/16 38470 38360 900 39030 1103 38890 357400 1889 189.2
2019/7/12 38600 37840 1459 38600 900 37850 300000 1687 177.83
2019/7/11 39040 38590 941 39230 900 38770 343900 1896 181.38
2019/7/10 39770 39610 915 39900 903 39620 219300 1136 193.05
2019/7/9 40820 40350 1251 41000 900 40400 164000 913 179.63
2019/7/8 41430 40920 1437 41540 900 41000 168400 898 187.53
2019/7/5 41460 41380 905 41690 1500 41690 134000 801 167.29
2019/7/4 41200 41070 915 41510 1452 41460 113900 669 170.25
2019/7/3 41380 40550 1053 41380 900 40890 178400 945 188.78
2019/7/2 41790 41310 934 41800 900 41490 241300 1179 204.66
2019/7/1 41110 40930 932 41850 1500 41850 243400 1452 167.63
2019/6/28 40040 39790 1115 40530 935 40170 243000 1365 178.02
2019/6/27 39600 39470 900 40150 1246 40030 190500 1068 178.37
2019/6/26 38790 38750 900 39160 951 38900 115300 644 179.04
2019/6/25 38950 38780 1348 39270 1002 39000 138800 783 177.27
2019/6/24 39000 38850 912 39270 1454 39170 170400 1102 154.63
2019/6/21 39150 38860 905 39360 938 39000 223300 1100 203
2019/6/20 38900 38610 935 39250 1443 39230 185400 1097 169.01
2019/6/19 38930 38740 1124 39700 921 38970 298800 1724 173.32
2019/6/18 38000 37660 1455 38200 912 37760 242500 1287 188.42
2019/6/17 37460 37210 931 37670 1051 37500 185200 1006 184.1
2019/6/14 37980 37760 918 38110 900 37870 166700 767 217.34
2019/6/13 37660 37620 900 38110 930 37790 230300 1299 177.29
2019/6/12 38120 37930 900 38620 1013 38360 269700 1541 175.02
2019/6/11 37800 37730 907 38110 1028 38000 214500 1281 167.45
2019/6/10 37680 37100 1019 37830 1415 37750 326500 2058 158.65
2019/6/7 36470 36230 916 36790 1336 36700 165000 1061 155.51
2019/6/6 36790 36180 1446 36890 1026 36290 267100 1578 169.26
2019/6/5 37440 36820 917 37520 1014 36990 417200 2509 166.28
2019/6/4 35000 34880 900 35740 1315 35660 266700 1564 170.52
2019/6/3 35370 35160 917 35610 955 35270 305200 1720 177.44
2019/5/31 35900 35720 1459 36260 948 35770 280400 1832 153.06
2019/5/30 36890 36080 1125 36890 900 36700 192500 1222 157.53
2019/5/29 36200 35870 933 36490 1454 36410 314000 2117 148.32
2019/5/28 36330 36140 900 37030 1425 36930 229100 1340 170.97
2019/5/27 36690 36390 903 36970 945 36420 202700 1314 154.26
2019/5/24 35870 35790 900 36960 1041 36790 255600 1654 154.53
2019/5/23 36700 36050 1305 36800 930 36100 245500 1518 161.73
2019/5/22 37650 36870 953 37760 903 37010 299500 1807 165.74
2019/5/21 36630 35770 1005 37420 1254 36870 507800 3171 160.14
2019/5/20 38650 37280 1258 38780 900 37390 313000 1901 164.65
2019/5/17 40080 39280 1459 40080 900 39350 210100 1407 149.32
2019/5/16 41500 39110 1334 41500 906 39470 271700 1714 158.52
2019/5/15 39500 39140 939 40230 1300 40010 261300 1716 152.27
2019/5/14 38280 38180 904 39310 1107 39130 317600 1944 163.37
2019/5/13 40620 39590 1434 40900 909 39680 317200 1953 162.42
2019/5/10 40600 40420 900 42040 1057 41270 293700 1970 149.09
2019/5/9 40870 40770 1459 41480 906 40780 286200 1760 162.61
2019/5/8 41010 40730 903 41950 1230 41570 292300 1775 164.68
2019/5/7 44660 41820 1434 44670 903 41960 631700 3661 172.55
2019/4/26 45660 45320 905 46060 1500 46060 371700 2111 176.08
2019/4/25 45400 45070 902 45760 937 45510 180900 1012 178.75
2019/4/24 45690 45380 918 46240 1041 45710 290100 1607 180.52
2019/4/23 45300 44510 1005 45540 925 45420 251600 1619 155.4
2019/4/22 45800 45120 1030 45940 900 45530 212400 1387 153.14
2019/4/19 45710 45290 1015 45900 1246 45590 310400 1760 176.36
2019/4/18 45800 45680 1456 46100 1254 45800 241100 1415 170.39
2019/4/17 46000 45670 1045 46690 910 45700 262800 1699 154.68
2019/4/16 44860 44750 900 45620 1331 45570 177100 1022 173.29
2019/4/15 45420 45280 1003 45770 908 45370 405600 1978 205.06
2019/4/12 43650 43400 931 44160 1452 44020 308700 1726 178.85
2019/4/11 43270 43150 900 44320 1253 44040 358200 1812 197.68
2019/4/10 42400 42240 43360 43210 245400 1461 167.97
2019/4/9 43170 42650 43430 42900 367500 1834 200.38
2019/4/8 43340 43160 43660 43410 207900 1014 205.03
2019/4/5 43250 43150 43850 43550 185600 1120 165.71
2019/4/4 43500 43040 43910 43510 380600 2227 170.9
2019/4/3 42590 42560 43500 43360 407000 2251 180.81
2019/4/2 42540 42150 42860 42350 356600 1992 179.02
2019/4/1 42230 41740 42280 41850 448000 2523 177.57
2019/3/29 41970 41400 42050 41530 213200 1155 184.59
2019/3/28 41800 41350 42020 41840 356200 2145 166.06
2019/3/27 42000 41580 42560 42500 378600 2095 180.72
2019/3/26 41170 40760 41880 41850 408200 2158 189.16
2019/3/25 39900 39820 40130 40050 366100 2183 167.7
2019/3/22 40040 40040 41520 40960 517400 2878 179.78
2019/3/20 38870 38730 39500 39490 240200 1430 167.97
2019/3/19 39020 38710 39330 39020 184700 1138 162.3
2019/3/18 38310 38270 39280 39120 326100 1838 177.42
2019/3/15 38010 38000 39010 38420 486400 2306 210.93
2019/3/14 37820 37590 38080 37670 275600 1590 173.33
2019/3/13 37370 37080 37910 37170 226500 1442 157.07
2019/3/12 37400 37250 38130 37750 407300 2050 198.68
2019/3/11 36230 35680 36500 36230 289200 1781 162.38
2019/3/8 37040 36400 37450 36590 335800 1799 186.66
2019/3/7 38290 37500 38300 37740 252400 1446 174.55
2019/3/6 38510 38410 38980 38840 161600 890 181.57
2019/3/5 38750 38520 39180 39000 154700 986 156.9
2019/3/4 39510 38720 39700 39360 305000 1884 161.89
2019/3/1 38600 37980 39030 38610 401300 2342 171.35
2019/2/28 39220 38430 39340 38750 310000 1635 189.6
2019/2/27 40370 39540 40520 39710 271500 1591 170.65
2019/2/26 41250 39960 41630 40560 408500 2469 165.45
2019/2/25 40200 40200 41560 41230 433700 2564 169.15
2019/2/22 39600 39200 39820 39790 263100 1500 175.4
2019/2/21 39420 38640 39530 38990 204800 1247 164.23
2019/2/20 40040 39110 40100 39410 263600 1526 172.74
2019/2/19 39150 38740 40080 40000 245800 1362 180.47
2019/2/18 40310 39170 40350 39250 243100 1407 172.78
2019/2/15 39580 39120 40030 39140 295900 1821 162.49
2019/2/14 40490 39970 40930 40490 290700 1767 164.52
2019/2/13 40000 39680 40500 40240 319200 1871 170.6
2019/2/12 38000 37500 40210 40000 576400 2971 194.01
2019/2/8 37920 36020 37990 36600 295200 1824 161.84
2019/2/7 38370 38020 38800 38620 276500 1610 171.74
2019/2/6 37860 37730 38690 38420 352300 2076 169.7
2019/2/5 37330 37240 37820 37760 403300 2282 176.73
2019/2/4 35650 35560 36870 36700 289800 1691 171.38
2019/2/1 36080 36030 37550 36320 420300 2424 173.39
2019/1/31 36190 35130 36200 35730 295800 1747 169.32
2019/1/30 35930 35380 36070 35490 198400 1017 195.08
2019/1/29 36190 35190 36340 35630 190800 1205 158.34
2019/1/28 36250 36190 36910 36700 169400 1113 152.2
2019/1/25 34650 34510 36630 36470 349700 2211 158.16
2019/1/24 34010 33970 34970 34680 246600 1498 164.62
2019/1/23 34630 34240 35190 34630 264200 1779 148.51
2019/1/22 35820 34940 36140 35190 229400 1613 142.22
2019/1/21 36210 35730 36390 35980 243800 1646 148.12
2019/1/18 35160 34870 35990 35580 401000 2527 158.69
2019/1/17 36330 35810 36840 35950 204900 1450 141.31
2019/1/16 36500 36210 36910 36320 265000 1679 157.83
2019/1/15 35050 34730 36590 36530 278200 1768 157.35
2019/1/11 34380 34380 35180 34750 231400 1415 163.53
2019/1/10 34000 33440 34210 33960 186900 1248 149.76
2019/1/9 34390 33850 34630 34450 303000 1975 153.42
2019/1/8 33870 33610 34490 34150 293900 1911 153.79
2019/1/7 32950 32770 33760 33000 293600 1805 162.66
2019/1/4 32250 30820 32250 31460 434600 2424 179.29
2018/12/28 32820 32770 33840 33240 195700 1300 150.54
2018/12/27 33400 32750 33550 33300 202200 1355 149.23
2018/12/26 32250 31170 32910 31940 231200 1625 142.28
2018/12/25 32370 31950 32780 32030 253800 1749 145.11
2018/12/21 33480 32970 33850 33560 432200 5269 82.03
2018/12/20 34420 33550 35360 33740 272900 1792 152.29
2018/12/19 35000 34660 35330 35060 242900 1522 159.59
2018/12/18 33680 33620 35080 34630 305100 1969 154.95
2018/12/17 34850 34610 35570 34620 315500 2157 146.27
2018/12/14 35740 34680 35850 34840 361400 1949 185.43
2018/12/13 35580 35260 36130 35750 330300 2009 164.41
2018/12/12 34490 34040 35600 35270 313700 2005 156.46
2018/12/11 34710 33600 34750 33810 250900 1640 152.99
2018/12/10 34750 34630 35280 34720 268500 1680 159.82
2018/12/7 35980 35340 36240 35950 292600 1685 173.65
2018/12/6 36600 35470 36700 35720 402400 2367 170
2018/12/5 37320 37160 37980 37380 271200 1959 138.44
2018/12/4 39650 38490 39850 38580 340200 1953 174.19
2018/12/3 39460 39240 40200 39910 342500 1997 171.51
2018/11/30 38270 38010 38810 38480 216400 1304 165.95
2018/11/29 39890 38470 40410 38500 380100 2331 163.06
2018/11/28 38200 38090 39570 39430 377800 2185 172.91
2018/11/27 37790 37130 38300 38130 290000 1837 157.87
2018/11/26 37400 36730 37710 37580 263300 1744 150.97
2018/11/22 37530 37160 38140 37400 258300 1787 144.54
2018/11/21 36510 36510 38010 37900 336700 2247 149.84
2018/11/20 37300 37100 37770 37550 251200 1602 156.8
2018/11/19 36590 36410 38240 38060 321800 2031 158.44
2018/11/16 37610 36210 38090 36700 465000 2986 155.73
2018/11/15 37160 36620 37760 37210 371700 2441 152.27
2018/11/14 36860 36510 37740 37400 484000 3122 155.03
2018/11/13 35770 34800 36880 36820 514100 3621 141.98
2018/11/12 35130 35060 37170 36930 424800 2916 145.68
2018/11/9 36460 35140 37020 35320 510700 3311 154.24
2018/11/8 38190 36200 38400 36470 501400 3289 152.45
2018/11/7 37330 36870 38250 37170 336600 2139 157.36
2018/11/6 37610 37090 38090 37190 376800 2498 150.84
2018/11/5 38150 37340 38350 37360 385900 2631 146.67
2018/11/2 36790 36540 39390 38700 644600 4374 147.37
2018/11/1 36790 35960 37150 36250 413700 2751 150.38
2018/10/31 34890 34800 36190 36150 509000 3359 151.53
2018/10/30 32390 32290 34190 34060 671600 3584 187.39
2018/10/29 32650 32190 33260 32700 384900 2438 157.88
2018/10/26 32740 31580 33010 31950 394700 2702 146.08
2018/10/25 31680 31610 32170 31800 322000 2118 152.03
2018/10/24 33170 32600 33410 32920 223500 1548 144.38
2018/10/23 33450 32830 33770 32880 228600 1381 165.53
2018/10/22 33350 32900 34190 33990 293100 2029 144.46
2018/10/19 32100 32100 33970 33890 339500 2168 156.6
2018/10/18 34800 33300 34980 33340 275800 1762 156.53
2018/10/17 34460 34360 35280 35100 352500 2133 165.26
2018/10/16 33500 33060 34020 33920 276500 1710 161.7
2018/10/15 33470 33180 34480 33650 438000 2814 155.65
2018/10/12 32070 31770 33560 33500 335600 2189 153.31
2018/10/11 32090 31690 32890 31890 470300 2832 166.07
2018/10/10 34880 33800 35260 34190 413400 2480 166.69
2018/10/9 35340 33830 35380 34030 398000 2425 164.12
2018/10/5 36560 36150 36820 36320 219800 1279 171.85
2018/10/4 37110 36370 37330 36840 244400 1404 174.07
2018/10/3 37520 36700 37660 36720 226800 1533 147.95
2018/10/2 37800 37240 38020 37380 288900 1694 170.54
2018/10/1 36750 36160 37260 37120 239300 1337 178.98
2018/9/28 37500 36340 37850 36360 370000 2045 180.93
2018/9/27 38020 36510 38080 36580 324000 2064 156.98
2018/9/26 37150 36810 37830 37830 284600 1811 157.15
2018/9/25 36810 36360 37280 36820 320200 1894 169.06
2018/9/21 37000 36670 37420 37380 341600 1385 246.64
2018/9/20 36850 35990 37310 36230 306100 1839 166.45
2018/9/19 36020 35700 36590 36160 342800 2060 166.41
2018/9/18 34700 33690 35340 34910 409800 2448 167.4
2018/9/14 33860 33630 35010 34600 489700 2265 216.2
2018/9/13 32860 32840 33930 33260 392400 2320 169.14
2018/9/12 33630 32170 33720 32510 321300 1980 162.27
2018/9/11 33030 32650 33140 33070 240300 1489 161.38
2018/9/10 33410 32930 33700 32970 268900 1622 165.78
2018/9/7 34000 33080 34080 33240 334000 2012 166
2018/9/6 35100 34440 35140 34570 268600 1527 175.9
2018/9/5 35850 34940 36090 35150 355400 1914 185.68
2018/9/4 36010 35950 36520 36080 185200 1241 149.23
2018/9/3 36350 35820 36590 36050 217800 1340 162.54
2018/8/31 36700 36400 37280 36970 403000 2081 193.66
2018/8/30 37750 37000 38230 37050 349900 1851 189.03
2018/8/29 37810 37620 38020 37700 207600 1255 165.42
2018/8/28 37990 37800 38260 37960 229600 1328 172.89
2018/8/27 36990 36840 37730 37560 208000 1241 167.61
2018/8/24 37470 36540 37470 36690 248900 1663 149.67
2018/8/23 37860 37200 38160 37200 297400 2011 147.89
2018/8/22 37700 37550 38650 38380 295200 1882 156.85
2018/8/21 37220 37060 37610 37280 231100 1508 153.25
2018/8/20 37200 37180 37690 37390 221800 1382 160.49
2018/8/17 37380 37040 37860 37760 205800 1214 169.52
2018/8/16 36000 35560 37320 36790 290600 1927 150.8
2018/8/15 36840 36000 37200 36480 281800 1886 149.42
2018/8/14 36000 35930 36430 36060 186100 1119 166.31
2018/8/13 37170 35680 37440 35740 267200 1621 164.84
2018/8/10 38390 37570 38390 37840 283100 1810 156.41
2018/8/9 38770 38040 38840 38640 323100 2123 152.19
2018/8/8 37110 37010 38420 38290 265000 1632 162.38
2018/8/7 36610 36410 37180 37160 135400 795 170.31
2018/8/6 37060 36720 37660 36790 263700 1801 146.42
2018/8/3 37140 36750 37400 37060 137700 834 165.11
2018/8/2 38260 36820 38260 37070 217300 1431 151.85
2018/8/1 38140 37810 38310 37890 162100 911 177.94
2018/7/31 37300 36790 37910 37480 215400 1397 154.19
2018/7/30 37810 37280 37880 37340 125200 775 161.55
2018/7/27 37400 37150 38220 38180 246100 1369 179.77
2018/7/26 37900 36730 38040 36970 248900 1542 161.41
2018/7/25 36850 36740 37330 37320 223100 1282 174.02
2018/7/24 36140 36090 36610 36510 196800 1267 155.33
2018/7/23 35520 35420 36110 35820 238200 1466 162.48
2018/7/20 36000 35460 36110 35670 326200 2161 150.95
2018/7/19 36100 35960 36710 36030 283100 1574 179.86
2018/7/18 36530 35930 36530 36000 259800 1577 164.74
2018/7/17 36320 35690 36640 35820 511700 2966 172.52
2018/7/13 38620 37150 39180 37470 316200 1987 159.13
2018/7/12 37800 36940 38170 37980 228400 1456 156.87
2018/7/11 38390 37130 38390 37710 209100 1266 165.17
2018/7/10 38550 38200 39170 38710 182300 1026 177.68
2018/7/9 37880 37240 37920 37850 205800 1276 161.29
2018/7/6 36980 36650 37480 37370 376200 2187 172.02
2018/7/5 37160 36430 37940 36640 474700 3131 151.61
2018/7/4 39030 36990 39250 37730 566700 3536 160.27
2018/7/3 40360 39690 40630 40110 275300 1654 166.44
2018/7/2 40630 40190 41200 40260 219300 1557 140.85
2018/6/29 41080 40220 41290 40630 268400 1686 159.19
2018/6/28 41500 41030 42280 41420 278100 1765 157.56
2018/6/27 43670 41700 43990 41780 345000 2207 156.32
2018/6/26 41560 41530 42720 42610 236200 1464 161.34
2018/6/25 42810 41890 42940 41960 295900 1862 158.92
2018/6/22 41080 40950 42610 42500 408900 2718 150.44
2018/6/21 41000 41000 41870 41590 487900 3110 156.88
2018/6/20 38530 38310 40550 40500 504900 3526 143.19
2018/6/19 37700 37600 38910 38500 421000 2681 157.03
2018/6/18 38930 37630 38960 37970 257400 1648 156.19
2018/6/15 40310 39060 40320 39150 321600 1576 204.06
2018/6/14 40440 40000 40660 40010 214300 1275 168.08
2018/6/13 41220 40570 41580 40840 239100 1520 157.3
2018/6/12 41920 40620 41930 40860 229900 1431 160.66
2018/6/11 41770 41440 41970 41870 85500 552 154.89
2018/6/8 41850 41710 42430 41830 203900 887 229.88
2018/6/7 42500 42080 42900 42080 167200 973 171.84
2018/6/6 42690 42170 43030 42180 169900 1053 161.35
2018/6/5 42620 42000 43270 42300 155500 943 164.9
2018/6/4 42000 41690 42570 42470 162000 1086 149.17
2018/6/1 41280 41150 41770 41200 158000 928 170.26
2018/5/31 42080 40940 42220 41430 312200 1767 176.68
2018/5/30 42000 41690 42330 41840 185200 1173 157.89
2018/5/29 43300 42480 43300 42890 104000 672 154.76
2018/5/28 43430 43340 43970 43430 101800 658 154.71
2018/5/25 43080 43080 43970 43100 182200 1271 143.35
2018/5/24 44300 43000 44480 43080 231700 1438 161.13
2018/5/23 44800 44220 44810 44330 204200 1306 156.36
2018/5/22 45000 44560 45580 45190 216100 1434 150.7
2018/5/21 44300 44210 45490 45350 320800 2047 156.72
2018/5/18 42700 42590 44180 43980 419000 2697 155.36
2018/5/17 42500 41990 42900 42210 164200 1038 158.19
2018/5/16 42980 42110 43710 42130 362800 2288 158.57
2018/5/15 43080 42310 43160 42340 159600 1082 147.5
2018/5/14 42950 42250 43200 42530 186200 1215 153.25
2018/5/11 42050 41960 43070 43040 172700 1051 164.32
2018/5/10 42000 41460 42310 41600 134700 924 145.78
2018/5/9 42350 41820 42730 41910 176100 1147 153.53
2018/5/8 42200 42180 42550 42540 176000 1042 168.91
2018/5/7 41300 40710 41700 41700 144300 861 167.6
2018/5/2 41180 41160 41860 41280 155000 939 165.07
2018/5/1 41500 40910 41700 41180 223000 1377 161.95
2018/4/27 41700 40420 42060 41720 313600 2023 155.02
2018/4/26 42850 42470 43230 42780 190200 1197 158.9
2018/4/25 43140 41960 43300 42210 274200 1746 157.04
2018/4/24 43300 43230 44100 44090 201300 1203 167.33
2018/4/23 42470 41960 42670 42600 109200 741 147.37
2018/4/20 42680 41900 42850 42360 183800 1165 157.77
2018/4/19 43690 43130 44080 43250 202300 1332 151.88
2018/4/18 42070 42060 43580 43470 187700 1084 173.15
2018/4/17 42150 41910 42420 41930 117800 750 157.07
2018/4/16 42750 41990 42900 42150 136600 879 155.4
2018/4/13 42310 42280 43230 42830 248000 1605 154.52
2018/4/12 42030 41210 42030 41330 156000 1054 148.01
2018/4/11 42030 41800 42610 42030 210000 1358 154.64
2018/4/10 39430 39250 42170 41210 397400 2536 156.7
2018/4/9 40710 39700 40710 40110 348700 2095 166.44
2018/4/6 41620 41020 41640 41030 191200 1237 154.57
2018/4/5 41970 40620 41980 41250 261500 1657 157.82
2018/4/4 42770 40970 42790 41320 236800 1483 159.68
2018/4/3 42010 41390 42450 42070 225100 1429 157.52
2018/4/2 43500 42850 43530 42870 104200 739 141
2018/3/30 43220 42660 43270 43070 149500 1026 145.71
2018/3/29 43000 42140 43090 42590 188800 1210 156.03
2018/3/28 42520 42140 42730 42630 245200 1644 149.15
2018/3/27 43150 42500 43600 43600 328900 1926 170.77
2018/3/26 40950 40770 42580 42560 391900 2452 159.83
2018/3/23 43860 41360 44040 41460 501900 3166 158.53
2018/3/22 43960 43900 45330 45260 241300 1583 152.43
2018/3/20 44460 43900 44660 44320 219700 1442 152.36
2018/3/19 45000 44620 45350 44990 252800 1488 169.89
2018/3/16 45820 45000 45840 45130 165800 720 230.28
2018/3/15 45010 44830 45700 45680 185500 1054 176
2018/3/14 45430 44940 45590 45300 348100 2006 173.53
2018/3/13 45640 45450 46500 46500 243300 1497 162.53
2018/3/12 45800 45280 45830 45630 241800 1412 171.25
2018/3/9 44600 43860 44950 44400 352000 2008 175.3
2018/3/8 43210 43150 44040 43510 311200 1907 163.19
2018/3/7 43130 42330 43590 42350 225300 1316 171.2
2018/3/6 43680 43680 44620 43830 226100 1397 161.85
2018/3/5 43120 42410 43210 42980 201900 1128 178.99
2018/3/2 42400 42400 43800 43440 249400 1585 157.35
2018/3/1 43830 43560 44310 43800 290000 1752 165.53
2018/2/28 45950 45030 46350 45030 341400 2018 169.18
2018/2/27 46120 46000 46880 46650 227900 1399 162.9
2018/2/26 46250 45450 46260 46110 166400 1108 150.18
2018/2/23 45250 44880 46060 45880 207000 1355 152.77
2018/2/22 46200 45360 46210 45600 269600 1700 158.59
2018/2/21 45900 45460 47040 46400 293400 1927 152.26
2018/2/20 46700 45610 46910 45780 199400 1270 157.01
2018/2/19 45910 45410 47300 47280 266300 1810 147.13
2018/2/16 45560 44900 46030 45540 255000 1607 158.68
2018/2/15 44270 44080 45180 44890 293600 1832 160.26
2018/2/14 44700 43220 45040 43570 405100 2506 161.65
2018/2/13 46550 44590 46570 44610 409300 2550 160.51
2018/2/9 45950 44870 46190 45850 432900 2328 185.95
2018/2/8 47710 46980 49980 47550 676300 4530 149.29
2018/2/7 51070 49650 52630 49650 373600 2422 154.25
2018/2/6 48460 48130 49970 49460 499900 2933 170.44
2018/2/5 53530 52680 53860 52860 324800 2043 158.98
2018/2/2 54890 54370 55320 54990 213400 1369 155.88
2018/2/1 53750 53600 54850 54820 171500 1109 154.64
2018/1/31 53580 53500 54750 53520 256300 1483 172.83
2018/1/30 55320 53700 55440 53960 238000 1467 162.24
2018/1/29 54710 54400 55540 55460 301900 1804 167.35
2018/1/26 54420 54330 54910 54710 281300 1734 162.23
2018/1/25 53950 53460 54780 54550 250600 1527 164.11
2018/1/24 54500 54330 54990 54630 259000 1544 167.75
2018/1/23 54940 54530 55410 55010 253600 1627 155.87
2018/1/22 54510 54240 55290 55270 289200 1854 155.99
2018/1/19 54390 54170 55350 55200 210000 1363 154.07
2018/1/18 55480 54330 55830 54390 433100 2879 150.43
2018/1/17 52970 52840 54810 54800 404300 2508 161.2
2018/1/16 51600 51450 53270 53270 240500 1526 157.6
2018/1/15 52000 51140 52400 51450 170700 1106 154.34
2018/1/12 49980 49950 51570 51570 340000 2195 154.9
2018/1/11 49150 49020 49910 49870 215100 1423 151.16
2018/1/10 49420 49100 49950 49520 195400 1184 165.03
2018/1/9 49620 49060 49820 49790 258100 1662 155.29
2018/1/5 47720 47720 49570 49570 346400 2109 164.25
2018/1/4 47200 46980 47720 47610 342700 1779 192.64
2017/12/29 46790 46320 47120 46380 111300 731 152.26
2017/12/28 46630 46450 47020 46520 96600 631 153.09
2017/12/27 47100 46570 47100 46680 106800 709 150.63
2017/12/26 47150 47050 47330 47150 102100 636 160.53
2017/12/25 46700 46690 47290 47250 109100 722 151.11
2017/12/22 46930 46500 47100 46840 165300 1042 158.64
2017/12/21 46460 46090 46800 46730 191500 1147 166.96
2017/12/20 45680 45590 46130 46030 198100 1259 157.35
2017/12/19 46350 45680 46460 45700 171100 1029 166.28
2017/12/18 44940 44790 45940 45710 198800 1267 156.91
2017/12/15 44290 44200 45070 44760 234900 1177 199.58
2017/12/14 44000 43610 44910 44420 360700 2276 158.48
2017/12/13 46260 44580 46260 44600 374900 2228 168.27
2017/12/12 46960 46310 47110 46560 156100 960 162.6
2017/12/11 47240 46300 47300 47000 173100 1025 168.88
2017/12/8 46340 46040 46590 46540 282300 1253 225.3
2017/12/7 45140 44810 45900 45740 377600 2191 172.34
2017/12/6 46230 45130 46300 45140 372300 2160 172.36
2017/12/5 45930 45880 46610 46600 195400 1122 174.15
2017/12/4 46720 46260 46860 46500 224700 1527 147.15
2017/12/1 46600 46050 47180 47040 342000 2166 157.89
2017/11/30 46480 44750 46500 45470 535300 2768 193.39
2017/11/29 48000 46910 48290 47120 311200 1939 160.5
2017/11/28 48120 47230 48480 47280 414200 2499 165.75
2017/11/27 49760 48790 49840 49010 272100 1476 184.35
2017/11/24 48800 48600 49510 49500 260900 1580 165.13
2017/11/22 48820 48200 48950 48790 277400 1651 168.02