日経225先物 | 日経225ミニ期近 | 日経225ミニ中心 | CME日経225 | TOPIX先物
日経平均 | NYダウ | SM225用 | 五億導
日付 | 日中 | |||||
---|---|---|---|---|---|---|
始値 | 高値 | 安値 | 終値 | 出来高 | T終値 | |
2019/2/21 | 21380 | 21550 | 21295 | 21440 | 692903 | 1611 |
2019/2/20 | 21350 | 21480 | 21290 | 21420 | 619870 | 1615 |
2019/2/19 | 21240 | 21325 | 21195 | 21295 | 14739 | 1607 |
2019/2/18 | 21250 | 21320 | 21165 | 21295 | 510000 | 1605.5 |
2019/2/15 | 21005 | 21010 | 20810 | 20900 | 623320 | 1577 |
2019/2/14 | 21110 | 21215 | 21075 | 21190 | 0 | 1593.5 |
2019/2/13 | 20910 | 21195 | 20910 | 21160 | 616776 | 1591.5 |
2019/2/12 | 20405 | 20880 | 20385 | 20880 | 706413 | 1575.5 |
2019/2/8 | 20500 | 20535 | 20285 | 20300 | 655143 | 1536.5 |
2019/2/7 | 20870 | 20890 | 20630 | 20730 | 600217 | 1567 |
2019/2/6 | 20940 | 20945 | 20830 | 20865 | 387571 | 1578 |
2019/2/5 | 20900 | 20950 | 20795 | 20830 | 366496 | 1584 |
2019/2/4 | 20775 | 20900 | 20755 | 20850 | 376907 | 1580.5 |
2019/2/1 | 20785 | 20910 | 20715 | 20725 | 600900 | 1561.5 |
2019/1/31 | 20820 | 20880 | 20660 | 20755 | 630024 | 1568 |
2019/1/30 | 20695 | 20720 | 20500 | 20610 | -337462 | 1557.5 |
2019/1/29 | 20560 | 20660 | 20385 | 20630 | 18757 | 1558 |
2019/1/28 | 20755 | 20765 | 20600 | 20640 | 472157 | 1556 |
2019/1/25 | 20545 | 20820 | 20535 | 20780 | 559331 | 1566 |
2019/1/24 | 20515 | 20605 | 20420 | 20560 | 450079 | 1550.5 |
2019/1/23 | 20430 | 20670 | 20420 | 20560 | 565358 | 1546.5 |
2019/1/22 | 20740 | 20790 | 20535 | 20560 | 440835 | 1553.5 |
2019/1/21 | 20865 | 20875 | 20655 | 20715 | -490885 | 1566 |
2019/1/18 | 20490 | 20670 | 20430 | 20630 | 502727 | 1558.5 |
2019/1/17 | 20540 | 20550 | 20315 | 20350 | 505823 | 1537.5 |
2019/1/16 | 20535 | 20560 | 20295 | 20430 | 510234 | 1538 |
2019/1/15 | 20170 | 20560 | 20160 | 20510 | 607773 | 1541 |
2019/1/11 | 20290 | 20370 | 20260 | 20320 | 429772 | 1526.5 |
2019/1/10 | 20260 | 20325 | 20070 | 20110 | 588805 | 1519.5 |
2019/1/9 | 20320 | 20470 | 20300 | 20420 | 494506 | 1534 |
2019/1/8 | 20165 | 20320 | 20075 | 20215 | 591511 | 1521.5 |
2019/1/7 | 20140 | 20245 | 19985 | 20070 | 667987 | 1515 |
2019/1/4 | 19420 | 19540 | 19205 | 19480 | 731033 | 1466.5 |
2018/12/28 | 19900 | 20055 | 19750 | 19845 | 586732 | 1484 |
2018/12/27 | 20030 | 20185 | 19830 | 20015 | 736196 | 1494 |
2018/12/26 | 19250 | 19510 | 18910 | 19390 | 754414 | 1437.5 |
2018/12/25 | 19295 | 19435 | 19000 | 19000 | 528537 | 1397 |
2018/12/21 | 20330 | 20332 | 19940 | 20055 | 510993 | 1476 |
2018/12/20 | 20700 | 20775 | 20200 | 20220 | 699504 | 1506 |
2018/12/19 | 21015 | 21105 | 20810 | 20925 | 633414 | 1553.5 |
2018/12/18 | 21125 | 21265 | 21030 | 21070 | 533733 | 1559.5 |
2018/12/17 | 21255 | 21495 | 21250 | 21450 | 322661 | 1588 |
2018/12/14 | 21645 | 21690 | 21270 | 21305 | 599194 | 1586 |
2018/12/13 | 21715 | 21880 | 21685 | 21850 | 168319 | 1616 |
2018/12/12 | 21345 | 21660 | 21315 | 21660 | 469482 | 1610.5 |
2018/12/11 | 21240 | 21285 | 21060 | 21135 | 521532 | 1575 |
2018/12/10 | 21205 | 21310 | 21140 | 21145 | -634815 | 1582.5 |
2018/12/7 | 21590 | 21735 | 21485 | 21625 | 537299 | 1616.5 |
2018/12/6 | 21750 | 21805 | 21295 | 21455 | 743872 | 1607 |
2018/12/5 | 21735 | 21980 | 21690 | 21880 | 563312 | 1637 |
2018/12/4 | 22580 | 22590 | 22010 | 22075 | 626263 | 1649 |
2018/12/3 | 22685 | 22720 | 22540 | 22635 | 540722 | 1690.5 |
2018/11/30 | 22280 | 22365 | 22230 | 22350 | 343337 | 1668 |
2018/11/29 | 22400 | 22435 | 22240 | 22250 | 399267 | 1659.5 |
2018/11/28 | 22075 | 22225 | 22040 | 22225 | 367314 | 1657 |
2018/11/27 | 21975 | 22005 | 21815 | 22000 | 394048 | 1648 |
2018/11/26 | 21580 | 21835 | 21575 | 21830 | -87238 | 1632.5 |
2018/11/22 | 21630 | 21700 | 21470 | 21700 | 406068 | 1629.5 |
2018/11/21 | 21200 | 21560 | 21190 | 21525 | 562239 | 1613.5 |
2018/11/20 | 21525 | 21690 | 21515 | 21550 | 409750 | 1622 |
2018/11/19 | 21675 | 21850 | 21650 | 21835 | -575214 | 1638.5 |
2018/11/16 | 21840 | 21870 | 21650 | 21650 | -802569 | 1626.5 |
2018/11/15 | 21685 | 21830 | 21610 | 21820 | 455989 | 1638.5 |
2018/11/14 | 21845 | 21985 | 21755 | 21825 | 491052 | 1639 |
2018/11/13 | 21815 | 21830 | 21470 | 21760 | 732759 | 1633.5 |
2018/11/12 | 22105 | 22325 | 22035 | 22255 | -377513 | 1671 |
2018/11/9 | 22420 | 22485 | 22215 | 22270 | 495260 | 1672 |
2018/11/8 | 22500 | 22580 | 22445 | 22495 | 493071 | 1681.5 |
2018/11/7 | 22200 | 22435 | 21985 | 22115 | 940082 | 1656 |
2018/11/6 | 22040 | 22195 | 21990 | 22195 | 352939 | 1665.5 |
2018/11/5 | 21905 | 22050 | 21860 | 21870 | 433745 | 1635 |
2018/11/2 | 21675 | 22300 | 21665 | 22225 | 767557 | 1657 |
2018/11/1 | 21785 | 21865 | 21545 | 21545 | 568372 | 1619 |
2018/10/31 | 21655 | 21910 | 21555 | 21870 | 578849 | 1641 |
2018/10/30 | 21050 | 21570 | 21010 | 21475 | 701287 | 1610 |
2018/10/29 | 21320 | 21470 | 21100 | 21100 | 643017 | 1585.5 |
2018/10/26 | 21500 | 21515 | 20960 | 21235 | 985856 | 1600.5 |
2018/10/25 | 21335 | 21510 | 21195 | 21275 | 769599 | 1603 |
2018/10/24 | 22145 | 22210 | 21885 | 22030 | 758233 | 1647.5 |
2018/10/23 | 22445 | 22455 | 21930 | 21930 | 0 | 1641.5 |
2018/10/22 | 22385 | 22660 | 22260 | 22625 | 691443 | 1695.5 |
2018/10/19 | 22330 | 22545 | 22210 | 22525 | 601410 | 1691 |
2018/10/18 | 22880 | 22885 | 22590 | 22595 | 462136 | 1700 |
2018/10/17 | 22855 | 22950 | 22755 | 22890 | 557830 | 1717 |
2018/10/16 | 22245 | 22540 | 22225 | 22425 | 614619 | 1681 |
2018/10/15 | 22520 | 22525 | 22200 | 22200 | 718424 | 1667.5 |
2018/10/12 | 22570 | 22715 | 22410 | 22650 | 799679 | 1696 |
2018/10/11 | 22750 | 22850 | 22405 | 22585 | -1316317 | 1698 |
2018/10/10 | 23530 | 23595 | 23365 | 23530 | 705278 | 1767.5 |
2018/10/9 | 23560 | 23600 | 23440 | 23465 | 678299 | 1761.5 |
2018/10/5 | 23760 | 23940 | 23725 | 23820 | 643341 | 1793.5 |
2018/10/4 | 24290 | 24295 | 23910 | 23920 | 743386 | 1796.5 |
2018/10/3 | 24220 | 24275 | 24035 | 24140 | 641195 | 1806.5 |
2018/10/2 | 24400 | 24445 | 24215 | 24280 | 667325 | 1825 |
2018/10/1 | 24200 | 24320 | 24130 | 24310 | 514675 | 1822.5 |
2018/9/28 | 24050 | 24290 | 24015 | 24130 | 704436 | 1818.5 |
2018/9/27 | 23895 | 24090 | 23770 | 23830 | 715555 | 1803 |
2018/9/26 | 23845 | 24030 | 23825 | 24000 | 525363 | 1822 |
2018/9/25 | 23685 | 23795 | 23655 | 23740 | 406010 | 1806.5 |
2018/9/21 | 23700 | 23825 | 23605 | 23750 | 576296 | 1790 |
2018/9/20 | 23590 | 23630 | 23415 | 23460 | 572247 | 1769.5 |
2018/9/19 | 23630 | 23690 | 23500 | 23520 | 539799 | 1770.5 |
2018/9/18 | 22920 | 23320 | 22875 | 23275 | 724033 | 1747 |
2018/9/14 | 22810 | 22965 | 22790 | 22965 | 565421 | 1715 |
2018/9/13 | 22650 | 22870 | 22635 | 22815 | -329090 | 1708 |
2018/9/12 | 22680 | 22725 | 22525 | 22620 | 487366 | 1691.5 |
2018/9/11 | 22470 | 22675 | 22450 | 22655 | 508465 | 1697 |
2018/9/10 | 22260 | 22405 | 22240 | 22365 | -159569 | 1685.5 |
2018/9/7 | 22330 | 22380 | 22175 | 22380 | 667052 | 1689.5 |
2018/9/6 | 22485 | 22540 | 22430 | 22480 | 475511 | 1691.5 |
2018/9/5 | 22675 | 22705 | 22560 | 22560 | 498158 | 1703.5 |
2018/9/4 | 22765 | 22770 | 22610 | 22770 | 493228 | 1723 |
2018/9/3 | 22835 | 22845 | 22690 | 22705 | 387579 | 1721.5 |
2018/8/31 | 22720 | 22895 | 22680 | 22860 | 469795 | 1733.5 |
2018/8/30 | 23040 | 23060 | 22830 | 22875 | 534537 | 1739.5 |
2018/8/29 | 22830 | 22965 | 22810 | 22850 | 429160 | 1738.5 |
2018/8/28 | 22950 | 22990 | 22790 | 22795 | 401331 | 1731.5 |
2018/8/27 | 22665 | 22825 | 22655 | 22775 | 397530 | 1727 |
2018/8/24 | 22480 | 22590 | 22440 | 22585 | 374193 | 1710.5 |
2018/8/23 | 22410 | 22450 | 22355 | 22410 | 412611 | 1698 |
2018/8/22 | 22220 | 22370 | 22140 | 22320 | 414415 | 1695.5 |
2018/8/21 | 22105 | 22290 | 22035 | 22210 | 457248 | 1683 |
2018/8/20 | 22240 | 22270 | 22130 | 22160 | 364591 | 1687.5 |
2018/8/17 | 22290 | 22330 | 22220 | 22260 | 299720 | 1695.5 |
2018/8/16 | 21965 | 22230 | 21860 | 22165 | 734 | 1683 |
2018/8/15 | 22320 | 22355 | 22085 | 22180 | -436586 | 1695.5 |
2018/8/14 | 22040 | 22340 | 22010 | 22320 | 542624 | 1710.5 |
2018/8/13 | 22140 | 22150 | 21820 | 21890 | 646006 | 1684 |
2018/8/10 | 22545 | 22615 | 22240 | 22300 | 540801 | 1721 |
2018/8/9 | 22570 | 22625 | 22480 | 22595 | 319639 | 1741.5 |
2018/8/8 | 22640 | 22785 | 22590 | 22625 | 394751 | 1742.5 |
2018/8/7 | 22535 | 22650 | 22510 | 22630 | 288219 | 1744.5 |
2018/8/6 | 22545 | 22605 | 22465 | 22485 | -256091 | 1730 |
2018/8/3 | 22600 | 22615 | 22445 | 22510 | 368969 | 1743 |
2018/8/2 | 22650 | 22735 | 22435 | 22510 | 536884 | 1754 |
2018/8/1 | 22640 | 22770 | 22600 | 22770 | 424193 | 1773 |
2018/7/31 | 22460 | 22670 | 22330 | 22500 | 590473 | 1748 |
2018/7/30 | 22580 | 22615 | 22495 | 22515 | 349310 | 1766 |
2018/7/27 | 22620 | 22695 | 22565 | 22680 | 333633 | 1773.5 |
2018/7/26 | 22595 | 22635 | 22510 | 22560 | 401477 | 1767 |
2018/7/25 | 22575 | 22630 | 22520 | 22600 | 374072 | 1754 |
2018/7/24 | 22495 | 22550 | 22390 | 22505 | 37905 | 1749 |
2018/7/23 | 22445 | 22485 | 22315 | 22385 | -416056 | 1738 |
2018/7/20 | 22705 | 22855 | 22515 | 22710 | 702360 | 1747.5 |
2018/7/19 | 22855 | 22905 | 22735 | 22785 | 410445 | 1752 |
2018/7/18 | 22885 | 22930 | 22775 | 22795 | 409787 | 1752 |
2018/7/17 | 22545 | 22815 | 22545 | 22705 | -223063 | 1748 |
2018/7/13 | 22380 | 22670 | 22375 | 22595 | 583054 | 1729.5 |
2018/7/12 | 22015 | 22210 | 21995 | 22205 | 490673 | 1710.5 |
2018/7/11 | 22025 | 22040 | 21725 | 21920 | 744249 | 1700 |
2018/7/10 | 22205 | 22295 | 22160 | 22185 | 480256 | 1717 |
2018/7/9 | 21850 | 22080 | 21840 | 22065 | 469024 | 1712.5 |
2018/7/6 | 21665 | 21850 | 21610 | 21790 | 623135 | 1690 |
2018/7/5 | 21675 | 21720 | 21435 | 21495 | 604954 | 1672.5 |
2018/7/4 | 21685 | 21755 | 21570 | 21705 | 431238 | 1692 |
2018/7/3 | 21845 | 21905 | 21540 | 21705 | 776368 | 1686.5 |
2018/7/2 | 22205 | 22295 | 21740 | 21740 | -359666 | 1691 |
2018/6/29 | 22285 | 22315 | 22120 | 22215 | 512712 | 1721.5 |
2018/6/28 | 22175 | 22280 | 22015 | 22235 | 592278 | 1723.5 |
2018/6/27 | 22285 | 22340 | 22180 | 22235 | 429547 | 1729 |
2018/6/26 | 22155 | 22325 | 22055 | 22315 | -489822 | 1730.5 |
2018/6/25 | 22480 | 22525 | 22260 | 22300 | 223026 | 1726.5 |
2018/6/22 | 22405 | 22490 | 22370 | 22465 | 391675 | 1742 |
2018/6/21 | 22465 | 22735 | 22435 | 22605 | 621754 | 1743.5 |
2018/6/20 | 22265 | 22535 | 22115 | 22475 | 665382 | 1747.5 |
2018/6/19 | 22560 | 22570 | 22180 | 22185 | 668214 | 1738 |
2018/6/18 | 22775 | 22780 | 22550 | 22620 | 340539 | 1767 |
2018/6/15 | 22850 | 22865 | 22720 | 22830 | 386621 | 1787 |
2018/6/14 | 22780 | 22845 | 22670 | 22695 | 352129 | 1781.5 |
2018/6/13 | 22850 | 22935 | 22825 | 22915 | 259189 | 1799.5 |
2018/6/12 | 22955 | 22965 | 22735 | 22840 | -235908 | 1790 |
2018/6/11 | 22620 | 22790 | 22600 | 22780 | 319830 | 1785.5 |
2018/6/8 | 22665 | 22825 | 22605 | 22615 | 430437 | 1778.5 |
2018/6/7 | 22745 | 22870 | 22740 | 22870 | 112855 | 1790 |
2018/6/6 | 22540 | 22665 | 22500 | 22640 | 29805 | 1778 |
2018/6/5 | 22555 | 22600 | 22465 | 22530 | 314242 | 1774.5 |
2018/6/4 | 22335 | 22515 | 22325 | 22505 | 330202 | 1777.5 |
2018/6/1 | 22120 | 22325 | 22080 | 22225 | 451847 | 1753 |
2018/5/31 | 22145 | 22250 | 22090 | 22185 | -331442 | 1744.5 |
2018/5/30 | 21985 | 22080 | 21925 | 22030 | 499059 | 1736 |
2018/5/29 | 22430 | 22435 | 22225 | 22305 | 406059 | 1758.5 |
2018/5/28 | 22485 | 22545 | 22400 | 22500 | -305313 | 1774 |
2018/5/25 | 22330 | 22515 | 22305 | 22435 | -198314 | 1770 |
2018/5/24 | 22635 | 22640 | 22360 | 22415 | 467783 | 1774.5 |
2018/5/23 | 22920 | 22950 | 22640 | 22725 | 522266 | 1801 |
2018/5/22 | 23015 | 23025 | 22955 | 22965 | -114205 | 1811 |
2018/5/21 | 22920 | 23050 | 22905 | 23000 | -138048 | 1814 |
2018/5/18 | 22925 | 22955 | 22865 | 22925 | 300045 | 1816.5 |
2018/5/17 | 22810 | 22880 | 22795 | 22855 | 305665 | 1809.5 |
2018/5/16 | 22715 | 22790 | 22700 | 22735 | -88571 | 1803.5 |
2018/5/15 | 22885 | 22910 | 22800 | 22815 | 296195 | 1805.5 |
2018/5/14 | 22745 | 22890 | 22735 | 22860 | 303476 | 1805 |
2018/5/11 | 22525 | 22780 | 22520 | 22725 | 416911 | 1794.5 |
2018/5/10 | 22500 | 22535 | 22420 | 22495 | 303290 | 1778.5 |
2018/5/9 | 22465 | 22480 | 22360 | 22425 | 359197 | 1773.5 |
2018/5/8 | 22425 | 22565 | 22415 | 22515 | 306673 | 1783 |
2018/5/7 | 22510 | 22525 | 22345 | 22445 | 326165 | 1773.5 |
2018/5/2 | 22575 | 22580 | 22425 | 22460 | 313360 | 1769.5 |
2018/5/1 | 22455 | 22525 | 22420 | 22505 | -282439 | 1774 |
2018/4/27 | 22415 | 22500 | 22360 | 22500 | 468106 | 1779.5 |
2018/4/26 | 22325 | 22385 | 22275 | 22320 | 435360 | 1775 |
2018/4/25 | 22115 | 22230 | 22070 | 22225 | -486521 | 1769 |
2018/4/24 | 22250 | 22300 | 22150 | 22275 | 372727 | 1769 |
2018/4/23 | 22150 | 22205 | 22060 | 22100 | 336836 | 1752 |
2018/4/20 | 22140 | 22265 | 22075 | 22155 | 421405 | 1750.5 |
2018/4/19 | 22215 | 22355 | 22175 | 22200 | 463219 | 1750.5 |
2018/4/18 | 21925 | 22195 | 21915 | 22190 | 508910 | 1752.5 |
2018/4/17 | 21820 | 21890 | 21765 | 21830 | 343332 | 1727.5 |
2018/4/16 | 21820 | 21880 | 21755 | 21845 | 369668 | 1737 |
2018/4/13 | 21770 | 21910 | 21730 | 21810 | 484516 | 1730 |
2018/4/12 | 21665 | 21715 | 21585 | 21660 | -387371 | 1719 |
2018/4/11 | 21825 | 21860 | 21670 | 21675 | 428761 | 1724.5 |
2018/4/10 | 21595 | 21960 | 21530 | 21860 | 679515 | 1735.5 |
2018/4/9 | 21520 | 21740 | 21510 | 21725 | 442609 | 1730 |
2018/4/6 | 21645 | 21745 | 21540 | 21640 | 666021 | 1725 |
2018/4/5 | 21545 | 21740 | 21450 | 21650 | 543312 | 1725.5 |
2018/4/4 | 21425 | 21450 | 21225 | 21350 | 483074 | 1707.5 |
2018/4/3 | 21050 | 21325 | 21040 | 21320 | 493548 | 1705.5 |
2018/4/2 | 21410 | 21595 | 21345 | 21425 | 442518 | 1711.5 |
2018/3/30 | 21425 | 21510 | 21300 | 21435 | 426829 | 1717 |
2018/3/29 | 21295 | 21295 | 20980 | 21210 | 563502 | 1706.5 |
2018/3/28 | 20730 | 21030 | 20730 | 21030 | 738941 | 1702.5 |
2018/3/27 | 20760 | 21150 | 20735 | 21105 | 764984 | 1695.5 |
2018/3/26 | 20240 | 20595 | 20145 | 20480 | 742539 | 1652.5 |
2018/3/23 | 20700 | 20810 | 20340 | 20350 | 930415 | 1644 |
2018/3/22 | 21180 | 21400 | 21170 | 21390 | 497619 | 1711 |
2018/3/20 | 21055 | 21195 | 21030 | 21170 | 461503 | 1695.5 |
2018/3/19 | 21375 | 21480 | 21170 | 21270 | 541820 | 1700 |
2018/3/16 | 21655 | 21685 | 21435 | 21440 | 0 | 1716 |
2018/3/15 | 21530 | 21645 | 21365 | 21640 | 477128 | 1727.5 |
2018/3/14 | 21560 | 21700 | 21490 | 21610 | 452862 | 1727 |
2018/3/13 | 21595 | 21800 | 21515 | 21795 | 447884 | 1735.5 |
2018/3/12 | 21745 | 21810 | 21500 | 21725 | 603469 | 1729 |
2018/3/9 | 21480 | 21715 | 21170 | 21350 | 1238404 | 1700.5 |
2018/3/8 | 21500 | 21505 | 21290 | 21380 | 171778 | 1705.5 |
2018/3/7 | 21335 | 21490 | 21190 | 21190 | 675848 | 1701 |
2018/3/6 | 21430 | 21555 | 21385 | 21435 | 581427 | 1716 |
2018/3/5 | 21020 | 21160 | 20925 | 20995 | 603572 | 1691.5 |
2018/3/2 | 21200 | 21270 | 21015 | 21140 | 836148 | 1705 |
2018/3/1 | 21920 | 21965 | 21635 | 21640 | 720521 | 1733.5 |
2018/2/28 | 22250 | 22375 | 22065 | 22095 | 383457 | 1768 |
2018/2/27 | 22390 | 22510 | 22320 | 22380 | -671457 | 1790 |
2018/2/26 | 22150 | 22235 | 22035 | 22215 | 563605 | 1779.5 |
2018/2/23 | 21730 | 21915 | 21715 | 21910 | 471993 | 1760.5 |
2018/2/22 | 21810 | 21830 | 21595 | 21660 | 631812 | 1744 |
2018/2/21 | 21885 | 22170 | 21810 | 21970 | 716296 | 1762.5 |
2018/2/20 | 21980 | 22045 | 21810 | 21925 | 522591 | 1763 |
2018/2/19 | 21860 | 22145 | 21825 | 22100 | 469694 | 1769 |
2018/2/16 | 21500 | 21850 | 21490 | 21730 | 616620 | 1738 |
2018/2/15 | 21365 | 21565 | 21285 | 21450 | 658054 | 1719 |
2018/2/14 | 21215 | 21350 | 20915 | 21180 | 189389 | 1704 |
2018/2/13 | 21640 | 21695 | 21170 | 21170 | -528334 | 1708 |
2018/2/9 | 21140 | 21390 | 21050 | 21360 | 1011089 | 1726 |
2018/2/8 | 21700 | 21960 | 21620 | 21940 | 865032 | 1769.5 |
2018/2/7 | 22185 | 22335 | 21520 | 21610 | 1142710 | 1748.5 |
2018/2/6 | 21700 | 21835 | 21050 | 21500 | -772690 | 1732 |
2018/2/5 | 22790 | 22850 | 22560 | 22650 | 830107 | 1820 |
2018/2/2 | 23275 | 23335 | 23100 | 23315 | 685836 | 1868 |
2018/2/1 | 23280 | 23485 | 23210 | 23440 | 589129 | 1866.5 |
2018/1/31 | 23200 | 23365 | 23070 | 23095 | 792890 | 1839.5 |
2018/1/30 | 23560 | 23570 | 23210 | 23260 | 0 | 1855.5 |
2018/1/29 | 23730 | 23775 | 23555 | 23615 | 495251 | 1880.5 |
2018/1/26 | 23700 | 23785 | 23550 | 23620 | 0 | 1879 |
2018/1/25 | 23725 | 23815 | 23620 | 23640 | 570235 | 1883.5 |
2018/1/24 | 24015 | 24055 | 23870 | 23905 | 506952 | 1898.5 |
2018/1/23 | 23915 | 24140 | 23900 | 24120 | 627713 | 1911 |
2018/1/22 | 23775 | 23810 | 23670 | 23795 | -212987 | 1892 |
2018/1/19 | 23835 | 23860 | 23715 | 23800 | -365623 | 1890 |
2018/1/18 | 24110 | 24120 | 23685 | 23750 | 770751 | 1877 |
2018/1/17 | 23720 | 23875 | 23715 | 23820 | 545614 | 1887.5 |
2018/1/16 | 23695 | 23945 | 23680 | 23945 | 7 | 1892.5 |
2018/1/15 | 23800 | 23820 | 23665 | 23725 | -309008 | 1885 |
2018/1/12 | 23750 | 23760 | 23570 | 23640 | 487020 | 1878.5 |
2018/1/11 | 23610 | 23735 | 23590 | 23650 | 514857 | 1884 |
2018/1/10 | 23795 | 23850 | 23715 | 23800 | 407881 | 1893.5 |
2018/1/9 | 23910 | 24000 | 23765 | 23860 | -131078 | 1887.5 |
2018/1/5 | 23630 | 23730 | 23505 | 23720 | 518033 | 1880 |
2018/1/4 | 23100 | 23490 | 23075 | 23410 | 27 | 1859.5 |
2017/12/29 | 22805 | 22880 | 22740 | 22750 | 2235 | 1818 |
2017/12/28 | 22930 | 22950 | 22720 | 22780 | 0 | 1820 |
2017/12/27 | 22870 | 22935 | 22860 | 22890 | 207302 | 1828 |
2017/12/26 | 22890 | 22915 | 22840 | 22860 | 0 | 1827 |
2017/12/25 | 22865 | 22920 | 22840 | 22875 | -87954 | 1830.5 |
2017/12/22 | 22810 | 22880 | 22770 | 22855 | 271489 | 1826.5 |
2017/12/21 | 22820 | 22870 | 22690 | 22800 | 219 | 1819 |
2017/12/20 | 22800 | 22900 | 22770 | 22860 | 329687 | 1818.5 |
2017/12/19 | 22935 | 22965 | 22790 | 22800 | -108036 | 1811.5 |
2017/12/18 | 22750 | 22890 | 22705 | 22880 | 344132 | 1816.5 |
2017/12/15 | 22580 | 22720 | 22440 | 22520 | 562637 | 1790.5 |
2017/12/14 | 22680 | 22750 | 22595 | 22630 | -38323 | 1803.5 |
2017/12/13 | 22870 | 22875 | 22655 | 22700 | 422337 | 1808.5 |
2017/12/12 | 22895 | 22965 | 22800 | 22840 | 28214 | 1814.5 |
2017/12/11 | 22870 | 22915 | 22755 | 22895 | 405129 | 1810.5 |
2017/12/8 | 22605 | 22800 | 22525 | 22785 | -43186 | 1801 |
2017/12/7 | 22340 | 22570 | 22305 | 22520 | -102131 | 1788 |
2017/12/6 | 22510 | 22540 | 22110 | 22200 | 157072 | 1764.5 |
2017/12/5 | 22590 | 22690 | 22520 | 22610 | 361 | 1793.5 |
2017/12/4 | 22810 | 22870 | 22700 | 22710 | 367 | 1785 |
2017/12/1 | 22905 | 23000 | 22670 | 22790 | 675 | 1794 |
2017/11/30 | 22635 | 22765 | 22510 | 22765 | 1775 | 1797 |
2017/11/29 | 22620 | 22670 | 22510 | 22620 | 671 | 1786 |
2017/11/28 | 22460 | 22595 | 22370 | 22495 | 152971 | 1772.5 |
2017/11/27 | 22685 | 22690 | 22420 | 22500 | 560457 | 1777 |
2017/11/24 | 22400 | 22580 | 22380 | 22580 | 457228 | 1784 |
2017/11/22 | 22675 | 22690 | 22515 | 22585 | 154657 | 1779.5 |
2017/11/21 | 22485 | 22570 | 22405 | 22450 | 0 | 1773 |
2017/11/20 | 22245 | 22425 | 22215 | 22240 | 21294 | 1759.5 |
2017/11/17 | 22590 | 22770 | 22315 | 22450 | -116784 | 1761.5 |
2017/11/16 | 22025 | 22430 | 21985 | 22410 | -770882 | 1764.5 |
2017/11/15 | 22275 | 22310 | 22010 | 22040 | 916198 | 1742.5 |
2017/11/14 | 22410 | 22545 | 22325 | 22430 | 0 | 1780.5 |
2017/11/13 | 22550 | 22630 | 22275 | 22285 | -638723 | 1776.5 |
2017/11/10 | 22600 | 22730 | 22505 | 22520 | -377110 | 1791 |
2017/11/9 | 22990 | 23430 | 22520 | 22900 | 636817 | 1814 |
2017/11/8 | 22815 | 22945 | 22755 | 22945 | -128926 | 1820.5 |
2017/11/7 | 22555 | 22990 | 22520 | 22990 | 215661 | 1818.5 |
2017/11/6 | 22640 | 22660 | 22430 | 22595 | -267775 | 1796 |
2017/11/2 | 22495 | 22550 | 22405 | 22485 | 12330 | 1789 |
2017/11/1 | 22190 | 22465 | 22185 | 22430 | 181616 | 1786 |
2017/10/31 | 21910 | 22030 | 21840 | 21950 | -44010 | 1763 |
2017/10/30 | 22030 | 22095 | 21920 | 22020 | -137714 | 1770.5 |
2017/10/27 | 21870 | 22045 | 21820 | 22045 | 118495 | 1773 |
2017/10/26 | 21720 | 21795 | 21700 | 21775 | -418076 | 1753.5 |
2017/10/25 | 21900 | 21930 | 21645 | 21755 | 202759 | 1753.5 |
2017/10/24 | 21665 | 21815 | 21645 | 21805 | 4496 | 1756.5 |
2017/10/23 | 21730 | 21755 | 21615 | 21735 | 141116 | 1747.5 |
2017/10/20 | 21340 | 21500 | 21340 | 21450 | -367535 | 1730.5 |
2017/10/19 | 21470 | 21515 | 21380 | 21475 | 412539 | 1733.5 |
2017/10/18 | 21360 | 21415 | 21310 | 21350 | 22562 | 1722.5 |
2017/10/17 | 21345 | 21395 | 21225 | 21350 | 28768 | 1724.5 |
2017/10/16 | 21240 | 21355 | 21190 | 21275 | -149899 | 1722 |
2017/10/13 | 20965 | 21215 | 20925 | 21160 | 116267 | 1710.5 |
2017/10/12 | 20950 | 21000 | 20915 | 20950 | -22073 | 1701 |
2017/10/11 | 20790 | 20905 | 20785 | 20875 | -11352 | 1697.5 |
2017/10/10 | 20670 | 20830 | 20655 | 20825 | -34684 | 1695.5 |
2017/10/6 | 20680 | 20720 | 20660 | 20705 | 99278 | 1687.5 |
2017/10/5 | 20635 | 20660 | 20600 | 20640 | 7112 | 1683.5 |
2017/10/4 | 20640 | 20685 | 20585 | 20630 | 66338 | 1683.5 |
2017/10/3 | 20470 | 20630 | 20435 | 20595 | -106157 | 1682.5 |
2017/10/2 | 20390 | 20415 | 20355 | 20410 | 22129 | 1676 |
2017/9/29 | 20330 | 20370 | 20270 | 20345 | -20018 | 1675.5 |
2017/9/28 | 20400 | 20410 | 20290 | 20390 | -244894 | 1677.5 |
2017/9/27 | 20240 | 20315 | 20205 | 20315 | 158727 | 1670 |
2017/9/26 | 20200 | 20250 | 20160 | 20160 | -335738 | 1656.5 |
2017/9/25 | 20260 | 20315 | 20230 | 20275 | 152798 | 1662.5 |
2017/9/22 | 20240 | 20285 | 20120 | 20180 | -52654 | 1655 |
2017/9/21 | 20350 | 20370 | 20195 | 20220 | 17846 | 1657 |
2017/9/20 | 20145 | 20220 | 20130 | 20140 | -33180 | 1651.5 |
2017/9/19 | 20000 | 20180 | 19985 | 20145 | -82955 | 1653 |
2017/9/15 | 19660 | 19800 | 19635 | 19785 | 39772 | 1628 |
2017/9/14 | 19710 | 19775 | 19650 | 19690 | 115498 | 1622 |
2017/9/13 | 19750 | 19755 | 19690 | 19690 | -65136 | 1621.5 |
2017/9/12 | 19550 | 19650 | 19550 | 19630 | 16410 | 1616 |
2017/9/11 | 19280 | 19420 | 19270 | 19415 | -66680 | 1601 |
2017/9/8 | 19240 | 19250 | 19085 | 19135 | -57536 | 1580.5 |
2017/9/7 | 19455 | 19480 | 19360 | 19395 | -333105 | 1603 |
2017/9/6 | 19325 | 19375 | 19255 | 19345 | -112594 | 1590.5 |
2017/9/5 | 19560 | 19565 | 19350 | 19430 | 290867 | 1595 |
2017/9/4 | 19605 | 19625 | 19450 | 19470 | -337772 | 1599 |
2017/9/1 | 19725 | 19740 | 19615 | 19695 | 621 | 1620.5 |
2017/8/31 | 19585 | 19695 | 19570 | 19695 | 419692 | 1621 |
2017/8/30 | 19475 | 19530 | 19430 | 19520 | -257889 | 1609 |
2017/8/29 | 19270 | 19375 | 19260 | 19375 | 360149 | 1598.5 |
2017/8/28 | 19470 | 19520 | 19400 | 19435 | -209922 | 1598.5 |
2017/8/25 | 19405 | 19470 | 19365 | 19450 | 96389 | 1597 |
2017/8/24 | 19345 | 19415 | 19305 | 19325 | -256424 | 1591.5 |
2017/8/23 | 19510 | 19550 | 19385 | 19420 | 392794 | 1600.5 |
2017/8/22 | 19335 | 19420 | 19330 | 19345 | -134879 | 1594 |
2017/8/21 | 19490 | 19495 | 19345 | 19355 | -150594 | 1592.5 |
2017/8/18 | 19470 | 19525 | 19410 | 19440 | 107944 | 1596 |
2017/8/17 | 19690 | 19725 | 19660 | 19680 | 175095 | 1613.5 |
2017/8/16 | 19730 | 19760 | 19700 | 19725 | -221553 | 1615.5 |
2017/8/15 | 19645 | 19815 | 19640 | 19735 | 72697 | 1616 |
2017/8/14 | 19480 | 19580 | 19460 | 19530 | -217379 | 1598.5 |
2017/8/10 | 19780 | 19815 | 19665 | 19710 | 136534 | 1618 |
2017/8/9 | 19910 | 19915 | 19645 | 19685 | 529767 | 1617.5 |
2017/8/8 | 20035 | 20060 | 19955 | 19985 | 112882 | 1636 |
2017/8/7 | 20060 | 20070 | 20020 | 20040 | -136894 | 1638.5 |
2017/8/4 | 19945 | 19970 | 19920 | 19950 | 0 | 1632.5 |
2017/8/3 | 20040 | 20055 | 19970 | 20010 | 285581 | 1632.5 |
2017/8/2 | 20050 | 20095 | 20010 | 20075 | -99975 | 1635 |
2017/8/1 | 19930 | 19980 | 19910 | 19980 | 44234 | 1630 |
2017/7/31 | 19935 | 19960 | 19895 | 19940 | -95246 | 1619.5 |
2017/7/28 | 20010 | 20030 | 19910 | 19955 | -45694 | 1622 |
2017/7/27 | 20010 | 20165 | 19990 | 20050 | 81782 | 1625 |
2017/7/26 | 20090 | 20100 | 20005 | 20040 | 264769 | 1621 |
2017/7/25 | 19950 | 20015 | 19915 | 19920 | 18329 | 1614 |
2017/7/24 | 19945 | 19980 | 19875 | 19945 | -13023 | 1620.5 |
2017/7/21 | 20065 | 20115 | 20050 | 20080 | -27819 | 1630 |
2017/7/20 | 20015 | 20135 | 20005 | 20090 | 132359 | 0 |
2017/7/19 | 19965 | 20010 | 19930 | 20010 | -124360 | 1621.5 |
2017/7/18 | 20040 | 20060 | 19925 | 19980 | 218153 | 1620 |
2017/7/14 | 20130 | 20140 | 20080 | 20110 | 51971 | 1624.5 |
2017/7/13 | 20145 | 20165 | 20045 | 20080 | -115110 | 1619.5 |
2017/7/12 | 20105 | 20140 | 20040 | 20060 | 40433 | 1616 |
2017/7/11 | 20050 | 20190 | 20050 | 20180 | 47253 | 1628 |
2017/7/10 | 20105 | 20125 | 20050 | 20050 | -104186 | 1615.5 |
2017/7/7 | 19865 | 19965 | 19830 | 19945 | -74727 | 1607 |
2017/7/6 | 20055 | 20070 | 19925 | 19965 | 40997 | 1613 |
2017/7/5 | 20010 | 20075 | 19875 | 20070 | -143345 | 1617.5 |
2017/7/4 | 20180 | 20195 | 19960 | 20015 | 0 | 1608.5 |
2017/7/3 | 20040 | 20090 | 20015 | 20070 | -328734 | 1616.5 |
2017/6/30 | 19990 | 20035 | 19930 | 19995 | -301238 | 1608.5 |
2017/6/29 | 20245 | 20270 | 20185 | 20215 | -488001 | 1623.5 |
2017/6/28 | 20120 | 20215 | 20105 | 20145 | 127646 | 1616.5 |
2017/6/27 | 20210 | 20215 | 20145 | 20150 | -258746 | 1613.5 |
2017/6/26 | 20075 | 20160 | 20075 | 20125 | 30025 | 1610.5 |
2017/6/23 | 20105 | 20115 | 20050 | 20075 | 266225 | 1608 |
2017/6/22 | 20100 | 20160 | 20065 | 20075 | -294395 | 1607.5 |
2017/6/21 | 20130 | 20180 | 20080 | 20100 | 413544 | 1610 |
2017/6/20 | 20180 | 20290 | 20170 | 20200 | -225716 | 1615 |
2017/6/19 | 19920 | 20050 | 19905 | 20025 | -283161 | 1604 |
2017/6/16 | 19875 | 19980 | 19855 | 19930 | 458146 | 1596.5 |
2017/6/15 | 19785 | 19935 | 19715 | 19810 | 486466 | 1587 |
2017/6/14 | 19935 | 19975 | 19850 | 19875 | 318062 | 1590.5 |
2017/6/13 | 19820 | 19895 | 19800 | 19885 | -323552 | 1593 |
2017/6/12 | 19900 | 19920 | 19800 | 19860 | -242084 | 1588 |
2017/6/9 | 19970 | 20070 | 19890 | 19950 | 18760 | 1588 |
2017/6/8 | 20015 | 20070 | 19895 | 19965 | 152340 | 1592 |
2017/6/7 | 19945 | 20025 | 19910 | 19950 | 257192 | 1594.5 |
2017/6/6 | 20130 | 20160 | 19945 | 19975 | 467486 | 1597 |
2017/6/5 | 20100 | 20225 | 20095 | 20150 | 418859 | 1608 |
2017/6/2 | 19930 | 20245 | 19920 | 20170 | 631736 | 1610.5 |
2017/6/1 | 19670 | 19890 | 19665 | 19855 | -341789 | 1587 |
2017/5/31 | 19625 | 19680 | 19585 | 19660 | 0 | 1570 |
2017/5/30 | 19690 | 19700 | 19565 | 19670 | -52306 | 1572 |
2017/5/29 | 19700 | 19740 | 19620 | 19680 | -363549 | 1570.5 |
2017/5/26 | 19785 | 19800 | 19680 | 19710 | 311238 | 1571.5 |
2017/5/25 | 19720 | 19855 | 19715 | 19800 | 372930 | 1577.5 |
2017/5/24 | 19780 | 19790 | 19690 | 19740 | 323862 | 1574.5 |
2017/5/23 | 19630 | 19695 | 19580 | 19640 | 291909 | 1568 |
2017/5/22 | 19670 | 19720 | 19615 | 19670 | 309059 | 1566.5 |
2017/5/19 | 19580 | 19630 | 19490 | 19595 | 432486 | 1559.5 |
2017/5/18 | 19520 | 19605 | 19445 | 19570 | 608875 | 1556.5 |
2017/5/17 | 19800 | 19845 | 19760 | 19770 | 547114 | 1573 |
2017/5/16 | 19940 | 19995 | 19865 | 19880 | 104531 | 1582 |
2017/5/15 | 19770 | 19890 | 19750 | 19890 | 320021 | 1582.5 |
2017/5/12 | 19860 | 19950 | 19805 | 19880 | 389516 | 1581 |
2017/5/11 | 19950 | 20000 | 19905 | 19960 | 375868 | 1587.5 |
2017/5/10 | 19910 | 19945 | 19865 | 19900 | 389666 | 1585.5 |
2017/5/9 | 19885 | 19920 | 19840 | 19885 | 404410 | 1584.5 |
2017/5/8 | 19740 | 19935 | 19710 | 19870 | 607077 | 1584 |
2017/5/2 | 19335 | 19485 | 19330 | 19485 | 418268 | 1554.5 |
2017/5/1 | 19185 | 19310 | 19180 | 19310 | 268555 | 1539 |
2017/4/28 | 19230 | 19265 | 19160 | 19195 | 395850 | 1530 |
2017/4/27 | 19210 | 19285 | 19195 | 19285 | 358903 | 1540 |
2017/4/26 | 19160 | 19290 | 19160 | 19280 | 439077 | 1538 |
2017/4/25 | 18890 | 19115 | 18850 | 19090 | 542748 | 1519.5 |
2017/4/24 | 18890 | 18940 | 18835 | 18935 | 542790 | 1507.5 |
2017/4/21 | 18575 | 18650 | 18530 | 18650 | 405821 | 1490 |
2017/4/20 | 18400 | 18520 | 18395 | 18470 | 406330 | 1476 |
2017/4/19 | 18300 | 18470 | 18295 | 18410 | 443477 | 1470.5 |
2017/4/18 | 18480 | 18545 | 18355 | 18435 | 453334 | 1472.5 |
2017/4/17 | 18235 | 18355 | 18195 | 18310 | 113702 | 1463.5 |
2017/4/14 | 18335 | 18410 | 18285 | 18320 | 301748 | 1458.5 |
2017/4/13 | 18410 | 18455 | 18300 | 18400 | 612583 | 1465.5 |
2017/4/12 | 18625 | 18625 | 18450 | 18535 | 570053 | 1479 |
2017/4/11 | 18730 | 18765 | 18640 | 18710 | 432211 | 1493 |
2017/4/10 | 18835 | 18850 | 18755 | 18800 | 388482 | 1501 |
2017/4/7 | 18760 | 18780 | 18505 | 18710 | 987018 | 1494.5 |
2017/4/6 | 18775 | 18790 | 18525 | 18615 | 662069 | 1482.5 |
2017/4/5 | 18930 | 18935 | 18765 | 18855 | 454474 | 1504 |
2017/4/4 | 18935 | 18950 | 18695 | 18815 | 707024 | 1504.5 |
2017/4/3 | 18995 | 19070 | 18910 | 19050 | 434317 | 1524 |
2017/3/31 | 19185 | 19210 | 18880 | 18910 | 568578 | 1512 |
2017/3/30 | 19155 | 19220 | 19025 | 19070 | 394781 | 1529 |
2017/3/29 | 19175 | 19245 | 19155 | 19220 | 424767 | 1542 |
2017/3/28 | 19035 | 19075 | 18965 | 19035 | 391718 | 1529.5 |
2017/3/27 | 18910 | 18955 | 18790 | 18810 | 463823 | 1508.5 |
2017/3/24 | 18930 | 19170 | 18915 | 19140 | 547911 | 1531.5 |
2017/3/23 | 18925 | 18975 | 18835 | 18925 | 519526 | 1515 |
2017/3/22 | 18945 | 19040 | 18870 | 18910 | 570383 | 1515.5 |
2017/3/21 | 19250 | 19355 | 19195 | 19310 | 390472 | 1549 |
2017/3/17 | 19330 | 19410 | 19325 | 19350 | 305178 | 1548 |
2017/3/16 | 19325 | 19490 | 19300 | 19440 | 462582 | 1557 |
2017/3/15 | 19390 | 19460 | 19370 | 19445 | 260119 | 1557 |
2017/3/14 | 19520 | 19540 | 19455 | 19480 | 226142 | 1561 |
2017/3/13 | 19415 | 19535 | 19400 | 19515 | 297020 | 1567 |
2017/3/10 | 19340 | 19495 | 19300 | 19465 | 504800 | 1560.5 |
2017/3/9 | 19375 | 19380 | 19260 | 19300 | 134426 | 1554 |
2017/3/8 | 19345 | 19350 | 19190 | 19250 | 375964 | 1551 |
2017/3/7 | 19365 | 19380 | 19320 | 19350 | 268024 | 1555 |
2017/3/6 | 19440 | 19450 | 19335 | 19355 | 403626 | 1552.5 |
2017/3/3 | 19545 | 19590 | 19390 | 19470 | 524993 | 1559 |
2017/3/2 | 19630 | 19675 | 19565 | 19620 | 894759 | 1569 |
2017/3/1 | 19225 | 19420 | 19160 | 19390 | 439453 | 1553.5 |
2017/2/28 | 19200 | 19270 | 19105 | 19125 | 439453 | 1536.5 |
2017/2/27 | 19120 | 19175 | 18990 | 19140 | 582534 | 1536.5 |
2017/2/24 | 19250 | 19385 | 19210 | 19270 | 493999 | 1551 |
2017/2/23 | 19360 | 19375 | 19245 | 19350 | 383317 | 1555 |
2017/2/22 | 19440 | 19450 | 19310 | 19385 | 317522 | 1558.5 |
2017/2/21 | 19240 | 19390 | 19240 | 19380 | 385346 | 1555.5 |
2017/2/20 | 19145 | 19265 | 19100 | 19250 | 227224 | 1547 |
2017/2/17 | 19220 | 19270 | 19155 | 19195 | 421359 | 1543.5 |
2017/2/16 | 19440 | 19440 | 19245 | 19330 | 586077 | 1552 |
2017/2/15 | 19480 | 19490 | 19420 | 19440 | 361812 | 1555 |
2017/2/14 | 19505 | 19505 | 19215 | 19280 | 620184 | 1542.5 |
2017/2/13 | 19480 | 19515 | 19400 | 19435 | 466500 | 1553.5 |
2017/2/10 | 19195 | 19410 | 19185 | 19385 | 575535 | 1549.5 |
2017/2/9 | 18930 | 18980 | 18855 | 18915 | 417742 | 1515 |
2017/2/8 | 18920 | 18995 | 18860 | 18990 | 379163 | 1522.5 |
2017/2/7 | 18830 | 18960 | 18785 | 18880 | 406131 | 1514.5 |
2017/2/6 | 19080 | 19100 | 18880 | 18950 | 445016 | 1518 |
2017/2/3 | 19045 | 19050 | 18800 | 18945 | 714925 | 1517 |
2017/2/2 | 19150 | 19160 | 18845 | 18930 | 562202 | 1513 |
2017/2/1 | 18940 | 19180 | 18900 | 19180 | 498914 | 1531 |
2017/1/31 | 19100 | 19185 | 18975 | 18990 | 695877 | 1517 |
2017/1/30 | 19355 | 19385 | 19285 | 19335 | 360702 | 1542.5 |
2017/1/27 | 19465 | 19480 | 19385 | 19465 | 444190 | 1552 |
2017/1/26 | 19220 | 19460 | 19215 | 19460 | 516373 | 1552.5 |
2017/1/25 | 19060 | 19135 | 18965 | 19070 | 471654 | 1523.5 |
2017/1/24 | 18770 | 18900 | 18755 | 18840 | 539874 | 1509.5 |
2017/1/23 | 18985 | 19015 | 18850 | 18920 | 525367 | 1515 |
2017/1/20 | 19040 | 19165 | 19020 | 19165 | 472687 | 1536.5 |
2017/1/19 | 19015 | 19110 | 18955 | 19100 | 484514 | 1531.5 |
2017/1/18 | 18770 | 18930 | 18630 | 18830 | 616353 | 1512 |
2017/1/17 | 19050 | 19070 | 18730 | 18730 | 217371 | 1504.5 |
2017/1/16 | 19200 | 19240 | 19045 | 19065 | 474155 | 1527.5 |
2017/1/13 | 19195 | 19300 | 19135 | 19250 | 400383 | 1543.5 |
2017/1/12 | 19265 | 19275 | 19050 | 19115 | 764079 | 1533 |
2017/1/11 | 19345 | 19390 | 19310 | 19345 | 367923 | 1549 |
2017/1/10 | 19400 | 19475 | 19235 | 19310 | 637473 | 1543 |
2017/1/6 | 19370 | 19460 | 19305 | 19400 | 467646 | 1548.5 |
2017/1/5 | 19630 | 19640 | 19455 | 19500 | 582248 | 1553.5 |
2017/1/4 | 19275 | 19635 | 19260 | 19630 | 648434 | 1558.5 |
2016/12/30 | 19000 | 19175 | 18965 | 19085 | 400697 | 1516.5 |
2016/12/29 | 19305 | 19315 | 19070 | 19075 | 527936 | 1515 |
2016/12/28 | 19410 | 19440 | 19355 | 19440 | 304902 | 1541.5 |
2016/12/27 | 19345 | 19445 | 19320 | 19345 | 293892 | 1532.5 |
2016/12/26 | 19365 | 19400 | 19320 | 19320 | 152530 | 1534 |
2016/12/22 | 19390 | 19400 | 19285 | 19360 | 398665 | 1539.5 |
2016/12/21 | 19520 | 19560 | 19330 | 19430 | 518673 | 1544 |
2016/12/20 | 19350 | 19495 | 19320 | 19495 | 426068 | 1553.5 |
2016/12/19 | 19290 | 19370 | 19265 | 19370 | 352279 | 1548 |
2016/12/16 | 19420 | 19420 | 19315 | 19380 | 400777 | 1551.5 |
2016/12/15 | 19310 | 19405 | 19120 | 19295 | 710999 | 1546 |
2016/12/14 | 19250 | 19260 | 19140 | 19180 | 366189 | 1535 |
2016/12/13 | 19040 | 19225 | 19015 | 19195 | 528180 | 1537.5 |
2016/12/12 | 19190 | 19240 | 19010 | 19190 | 636796 | 1536 |
2016/12/9 | 18800 | 19000 | 18755 | 18990 | 575082 | 1524.5 |
2016/12/8 | 18665 | 18790 | 18610 | 18790 | 208502 | 1515 |
2016/12/7 | 18435 | 18505 | 18410 | 18495 | 284360 | 1491.5 |
2016/12/6 | 18470 | 18495 | 18315 | 18400 | 460136 | 1480 |
2016/12/5 | 18300 | 18375 | 18225 | 18260 | 448561 | 1464.5 |
2016/12/2 | 18435 | 18475 | 18315 | 18335 | 564541 | 1471 |
2016/12/1 | 18590 | 18755 | 18465 | 18490 | 685530 | 1482.5 |
2016/11/30 | 18370 | 18380 | 18280 | 18380 | 396861 | 1474 |
2016/11/29 | 18265 | 18330 | 18230 | 18290 | 323180 | 1466 |
2016/11/28 | 18320 | 18380 | 18210 | 18330 | 540655 | 1469 |
2016/11/25 | 18415 | 18490 | 18290 | 18375 | 478524 | 1465 |
2016/11/24 | 18400 | 18400 | 18315 | 18370 | 315745 | 1464 |
2016/11/22 | 18085 | 18180 | 18050 | 18180 | 388493 | 1450 |
2016/11/21 | 18070 | 18135 | 18005 | 18095 | 384981 | 1442 |
2016/11/18 | 18100 | 18110 | 17950 | 17980 | 443520 | 1427.5 |
2016/11/17 | 17790 | 17890 | 17770 | 17880 | 400565 | 1423.5 |
2016/11/16 | 17840 | 17905 | 17810 | 17875 | 420363 | 1421 |
2016/11/15 | 17710 | 17725 | 17610 | 17650 | 465976 | 1402 |
2016/11/14 | 17475 | 17705 | 17460 | 17660 | 549472 | 1398.5 |
2016/11/11 | 17520 | 17620 | 17330 | 17400 | 767140 | 1382.50 |
2016/11/10 | 17250 | 17400 | 17110 | 17300 | 953424 | 1377.5 |
2016/11/9 | 17355 | 17445 | 16095 | 16250 | 2474428 | 1295 |
2016/11/8 | 17265 | 17275 | 17105 | 17200 | 389184 | 1367.5 |
2016/11/7 | 17170 | 17225 | 17060 | 17225 | 432400 | 1366.5 |
2016/11/4 | 16960 | 17000 | 16800 | 16890 | 498614 | 1344.5 |
2016/11/2 | 17240 | 17285 | 17075 | 17105 | 560716 | 1365.5 |
2016/11/1 | 17395 | 17485 | 17340 | 17440 | 402558 | 1393.5 |
2016/10/31 | 17360 | 17450 | 17325 | 17450 | 356658 | 1395 |
2016/10/28 | 17445 | 17470 | 17410 | 17460 | 285475 | 1392.5 |
2016/10/27 | 17345 | 17415 | 17275 | 17350 | 383732 | 1384.5 |
2016/10/26 | 17350 | 17390 | 17295 | 17360 | 301810 | 1381.5 |
2016/10/25 | 17335 | 17385 | 17300 | 17380 | 282917 | 1378 |
2016/10/24 | 17240 | 17260 | 17160 | 17250 | 322607 | 1368 |
2016/10/21 | 17280 | 17300 | 17155 | 17210 | 398561 | 1367 |
2016/10/20 | 16975 | 17225 | 16975 | 17180 | 531821 | 1366 |
2016/10/19 | 16930 | 17015 | 16925 | 16990 | 250441 | 1358.5 |
2016/10/18 | 16870 | 16960 | 16835 | 16940 | 312122 | 1354 |
2016/10/17 | 16850 | 16945 | 16810 | 16885 | 390267 | 1349.5 |
2016/10/14 | 16760 | 16855 | 16720 | 16840 | 506338 | 1345 |
2016/10/13 | 16920 | 16975 | 16680 | 16790 | 592551 | 1342 |
2016/10/12 | 16855 | 16945 | 16825 | 16890 | 353438 | 1346 |
2016/10/11 | 16940 | 17075 | 16915 | 17010 | 459956 | 1353.5 |
2016/10/7 | 16890 | 16915 | 16810 | 16885 | 298532 | 1351 |
2016/10/6 | 16920 | 16965 | 16870 | 16895 | 339947 | 1351.5 |
2016/10/5 | 16790 | 16845 | 16710 | 16820 | 540673 | 1345.5 |
2016/10/4 | 16625 | 16735 | 16620 | 16720 | 378396 | 1341 |
2016/10/3 | 16595 | 16640 | 16545 | 16590 | 250311 | 1331.5 |
2016/9/30 | 16450 | 16495 | 16365 | 16390 | 520449 | 1318.5 |
2016/9/29 | 16600 | 16745 | 16580 | 16710 | 399504 | 1346 |
2016/9/28 | 16375 | 16495 | 16360 | 16460 | 387577 | 1331.5 |
2016/9/27 | 16280 | 16555 | 16150 | 16545 | 701508 | 1339.5 |
2016/9/26 | 16580 | 16580 | 16370 | 16400 | 318395 | 1324.5 |
2016/9/23 | 16695 | 16700 | 16570 | 16570 | 365086 | 1333.5 |
2016/9/21 | 16340 | 16730 | 16215 | 16730 | 597379 | 1347.5 |
2016/9/20 | 16265 | 16455 | 16260 | 16320 | 408833 | 1302.5 |
2016/9/16 | 16360 | 16400 | 16280 | 16345 | 294287 | 1297.5 |
2016/9/15 | 16375 | 16395 | 16220 | 16260 | 403453 | 1287.50 |
2016/9/14 | 16480 | 16595 | 16455 | 16480 | 383773 | 1303 |
2016/9/13 | 16700 | 16700 | 16525 | 16595 | 404011 | 1311 |
2016/9/12 | 16645 | 16675 | 16465 | 16545 | 490617 | 1309.5 |
2016/9/9 | 16860 | 16890 | 16760 | 16860 | 334119 | 1333.5 |
2016/9/8 | 16995 | 17005 | 16830 | 16940 | 162360 | 1346.5 |
2016/9/7 | 16900 | 17020 | 16885 | 16990 | 323006 | 1349 |
2016/9/6 | 17050 | 17105 | 17030 | 17080 | 246537 | 1353 |
2016/9/5 | 17140 | 17155 | 17005 | 17035 | 396436 | 1344.5 |
2016/9/2 | 16900 | 16950 | 16850 | 16940 | 332408 | 1343 |
2016/9/1 | 16875 | 16945 | 16860 | 16940 | 313861 | 1339 |
2016/8/31 | 16865 | 16920 | 16835 | 16890 | 332529 | 1330.5 |
2016/8/30 | 16700 | 16755 | 16680 | 16740 | 221225 | 1313.5 |
2016/8/29 | 16665 | 16780 | 16660 | 16725 | 376415 | 1313 |
2016/8/26 | 16475 | 16500 | 16320 | 16405 | 482883 | 1292 |
2016/8/25 | 16580 | 16650 | 16510 | 16515 | 341271 | 1302.5 |
2016/8/24 | 16570 | 16630 | 16525 | 16540 | 273727 | 1303.5 |
2016/8/23 | 16535 | 16645 | 16430 | 16505 | 413687 | 1298 |
2016/8/22 | 16545 | 16615 | 16520 | 16570 | 281025 | 1300.5 |
2016/8/19 | 16570 | 16600 | 16430 | 16520 | 356625 | 1293.5 |
2016/8/18 | 16550 | 16730 | 16460 | 16500 | 445169 | 1291.5 |
2016/8/17 | 16600 | 16750 | 16580 | 16745 | 344298 | 1310.5 |
2016/8/16 | 16850 | 16885 | 16560 | 16600 | 472069 | 1297 |
2016/8/15 | 16820 | 16930 | 16815 | 16870 | 276130 | 1316 |
2016/8/12 | 16795 | 16930 | 16785 | 16915 | 359725 | 1322 |
2016/8/10 | 16660 | 16805 | 16630 | 16770 | 437601 | 1318.5 |
2016/8/9 | 16625 | 16760 | 16605 | 16730 | 320674 | 1316.5 |
2016/8/8 | 16520 | 16630 | 16470 | 16605 | 334287 | 1302.5 |
2016/8/5 | 16220 | 16335 | 16185 | 16215 | 338601 | 1277 |
2016/8/4 | 16115 | 16255 | 15885 | 16190 | 577042 | 1279 |
2016/8/3 | 16130 | 16260 | 16010 | 16030 | 529786 | 1268 |
2016/8/2 | 16410 | 16525 | 16315 | 16345 | 346595 | 1295.5 |
2016/8/1 | 16315 | 16660 | 16300 | 16585 | 476713 | 1317 |
2016/7/29 | 16525 | 16700 | 15930 | 16610 | 1033425 | 1328.5 |
2016/7/28 | 16565 | 16605 | 16410 | 16410 | 420185 | 1302 |
2016/7/27 | 16575 | 16830 | 16430 | 16710 | 710349 | 1326 |
2016/7/26 | 16550 | 16555 | 16295 | 16340 | 542632 | 1305.5 |
2016/7/25 | 16640 | 16760 | 16595 | 16615 | 313408 | 1326 |
2016/7/22 | 16600 | 16675 | 16540 | 16625 | 395664 | 1328 |
2016/7/21 | 16820 | 16925 | 16720 | 16810 | 471373 | 1340 |
2016/7/20 | 16600 | 16680 | 16530 | 16680 | 315181 | 1331.5 |
2016/7/19 | 16635 | 16720 | 16490 | 16710 | 367551 | 1331 |
2016/7/15 | 16450 | 16590 | 16385 | 16560 | 518670 | 1324 |
2016/7/14 | 16235 | 16400 | 16205 | 16400 | 256846 | 1313.5 |
2016/7/13 | 16445 | 16455 | 16180 | 16235 | 558686 | 1299 |
2016/7/12 | 16005 | 16225 | 16000 | 16150 | 525196 | 1292 |
2016/7/11 | 15450 | 15800 | 15445 | 15710 | 475908 | 1257.5 |
2016/7/8 | 15295 | 15375 | 15070 | 15130 | 432025 | 1211 |
2016/7/7 | 15340 | 15400 | 15215 | 15265 | 394422 | 1224 |
2016/7/6 | 15370 | 15405 | 15140 | 15285 | 551300 | 1227.5 |
2016/7/5 | 15655 | 15685 | 15565 | 15595 | 320259 | 1250 |
2016/7/4 | 15545 | 15780 | 15535 | 15755 | 296337 | 1261.5 |
2016/7/1 | 15690 | 15740 | 15595 | 15670 | 320472 | 1253 |
2016/6/30 | 15745 | 15760 | 15465 | 15505 | 357073 | 1239 |
2016/6/29 | 15525 | 15600 | 15360 | 15575 | 426179 | 1244.5 |
2016/6/28 | 15070 | 15425 | 14960 | 15300 | 561089 | 1221.5 |
2016/6/27 | 15125 | 15355 | 14995 | 15355 | 502768 | 1232 |
2016/6/24 | 16295 | 16360 | 14785 | 14960 | 1533221 | 1202.5 |
2016/6/23 | 16060 | 16220 | 16000 | 16165 | 283211 | 1292.5 |
2016/6/22 | 16055 | 16115 | 15930 | 15990 | 440066 | 1278.5 |
2016/6/21 | 15810 | 16170 | 15715 | 16150 | 434224 | 1294 |
2016/6/20 | 15815 | 16000 | 15810 | 15925 | 415592 | 1276.5 |
2016/6/17 | 15620 | 15735 | 15535 | 15540 | 469827 | 1245 |
2016/6/16 | 15825 | 15870 | 15340 | 15370 | 479737 | 1235 |
2016/6/15 | 15755 | 15970 | 15695 | 15900 | 463961 | 1275 |
2016/6/14 | 15950 | 16040 | 15715 | 15785 | 495304 | 1268 |
2016/6/13 | 16255 | 16270 | 15950 | 15970 | 429623 | 1279.5 |
2016/6/10 | 16600 | 16610 | 16450 | 16530 | 302239 | 1325 |
2016/6/9 | 16730 | 16785 | 16580 | 16630 | 151514 | 1334 |
2016/6/8 | 16700 | 16845 | 16575 | 16845 | 369431 | 1353 |
2016/6/7 | 16625 | 16710 | 16525 | 16710 | 308852 | 1344.5 |
2016/6/6 | 16345 | 16590 | 16300 | 16560 | 371531 | 1332 |
2016/6/3 | 16605 | 16710 | 16545 | 16665 | 393553 | 1340 |
2016/6/2 | 16830 | 16830 | 16520 | 16595 | 559180 | 1335.5 |
2016/6/1 | 17095 | 17155 | 16900 | 16965 | 453675 | 1363 |
2016/5/31 | 17020 | 17260 | 16985 | 17225 | 373210 | 1377 |
2016/5/30 | 16975 | 17075 | 16905 | 17070 | 289863 | 1366 |
2016/5/27 | 16850 | 16905 | 16795 | 16820 | 259348 | 1350 |
2016/5/26 | 16950 | 16970 | 16730 | 16795 | 348795 | 1345 |
2016/5/25 | 16800 | 16820 | 16725 | 16770 | 287224 | 1345 |
2016/5/24 | 16600 | 16605 | 16465 | 16485 | 317705 | 1326 |
2016/5/23 | 16680 | 16705 | 16410 | 16650 | 468962 | 1338 |
2016/5/20 | 16600 | 16780 | 16540 | 16740 | 372858 | 1343.5 |
2016/5/19 | 16800 | 16840 | 16585 | 16630 | 385646 | 1335 |
2016/5/18 | 16615 | 16800 | 16505 | 16600 | 564526 | 1335.5 |
2016/5/17 | 16620 | 16700 | 16505 | 16700 | 324346 | 1340.5 |
2016/5/16 | 16425 | 16680 | 16405 | 16525 | 499437 | 1326 |
2016/5/13 | 16770 | 16790 | 16350 | 16350 | 443376 | 1313 |
2016/5/12 | 16440 | 16720 | 16360 | 16710 | 368274 | 1342.5 |
2016/5/11 | 16730 | 16815 | 16525 | 16580 | 546296 | 1332.5 |
2016/5/10 | 16280 | 16585 | 16220 | 16570 | 434979 | 1337 |
2016/5/9 | 16230 | 16290 | 16140 | 16220 | 344503 | 1307.5 |
2016/5/6 | 16210 | 16270 | 15980 | 16080 | 358314 | 1295.5 |
2016/5/2 | 15970 | 16185 | 15945 | 16140 | 472427 | 1300 |
2016/4/28 | 17465 | 17580 | 16510 | 16510 | 887826 | 1326.5 |
2016/4/27 | 17390 | 17430 | 17230 | 17265 | 372038 | 1381 |
2016/4/26 | 17370 | 17430 | 17200 | 17300 | 452080 | 1386 |
2016/4/25 | 17630 | 17635 | 17400 | 17450 | 471007 | 1400 |
2016/4/22 | 17200 | 17575 | 17190 | 17570 | 693478 | 1405.5 |
2016/4/21 | 17280 | 17400 | 17175 | 17400 | 491546 | 1393.5 |
2016/4/20 | 17045 | 17105 | 16850 | 16875 | 471001 | 1362 |
2016/4/19 | 16735 | 16900 | 16720 | 16865 | 438481 | 1361.5 |
2016/4/18 | 16250 | 16435 | 16235 | 16320 | 527335 | 1321 |
2016/4/15 | 16720 | 16935 | 16710 | 16760 | 466325 | 1351.5 |
2016/4/14 | 16660 | 16920 | 16610 | 16900 | 602859 | 1362.5 |
2016/4/13 | 16150 | 16420 | 16135 | 16420 | 457234 | 1337.5 |
2016/4/12 | 15720 | 15975 | 15685 | 15930 | 446987 | 1299 |
2016/4/11 | 15750 | 15775 | 15510 | 15740 | 504126 | 1279 |
2016/4/8 | 15480 | 16035 | 15460 | 15830 | 733399 | 1286.5 |
2016/4/7 | 15720 | 15865 | 15610 | 15725 | 564760 | 1274.5 |
2016/4/6 | 15715 | 15820 | 15590 | 15735 | 511018 | 1268.5 |
2016/4/5 | 16040 | 16070 | 15685 | 15720 | 354029 | 1268 |
2016/4/4 | 16090 | 16235 | 16015 | 16055 | 455345 | 1297 |
2016/4/1 | 16730 | 16730 | 16090 | 16175 | 751549 | 1301.5 |
2016/3/31 | 17010 | 17040 | 16720 | 16760 | 521584 | 1344 |
2016/3/30 | 17060 | 17065 | 16850 | 16940 | 385171 | 1362 |
2016/3/29 | 16965 | 17135 | 16930 | 17100 | 461937 | 1375 |
2016/3/28 | 17000 | 17045 | 16820 | 16970 | 359231 | 1364.5 |
2016/3/25 | 16815 | 16900 | 16755 | 16865 | 249424 | 1350 |
2016/3/24 | 16820 | 16915 | 16705 | 16720 | 379712 | 1335.5 |
2016/3/23 | 16930 | 17005 | 16810 | 16810 | 322734 | 1345 |
2016/3/22 | 16830 | 16980 | 16715 | 16910 | 454194 | 1356 |
2016/3/18 | 16750 | 16790 | 16475 | 16510 | 580610 | 1323 |
2016/3/17 | 16960 | 17120 | 16670 | 16820 | 327308 | 1345 |
2016/3/16 | 16850 | 16975 | 16805 | 16805 | 348220 | 1342.5 |
2016/3/15 | 17095 | 17170 | 16905 | 16960 | 429033 | 1355.5 |
2016/3/14 | 17040 | 17165 | 17010 | 17120 | 388359 | 1366.5 |
2016/3/11 | 16455 | 16885 | 16420 | 16850 | 571278 | 1349.5 |
2016/3/10 | 16800 | 16890 | 16705 | 16850 | 218647 | 1349.5 |
2016/3/9 | 16640 | 16715 | 16490 | 16630 | 471315 | 1331 |
2016/3/8 | 16890 | 16915 | 16565 | 16800 | 623688 | 1352.5 |
2016/3/7 | 17030 | 17050 | 16875 | 16950 | 353314 | 1363 |
2016/3/4 | 16920 | 17050 | 16855 | 17000 | 364832 | 1374 |
2016/3/3 | 16695 | 16990 | 16690 | 16990 | 556865 | 1368 |
2016/3/2 | 16530 | 16815 | 16470 | 16745 | 592567 | 1348.5 |
2016/3/1 | 16015 | 16100 | 15845 | 16095 | 467126 | 1300.5 |
2016/2/29 | 16350 | 16465 | 15925 | 15925 | 488336 | 1288 |
2016/2/26 | 16320 | 16470 | 16185 | 16260 | 515537 | 1315.5 |
2016/2/25 | 15970 | 16220 | 15940 | 16130 | 581634 | 1306.5 |
2016/2/24 | 15840 | 16000 | 15720 | 15860 | 569125 | 1280 |
2016/2/23 | 16200 | 16340 | 15990 | 16090 | 582187 | 1294.5 |
2016/2/22 | 15825 | 16175 | 15795 | 16075 | 552133 | 1298 |
2016/2/19 | 16000 | 16020 | 15770 | 15980 | 569505 | 1295.5 |
2016/2/18 | 16300 | 16330 | 16090 | 16240 | 558946 | 1313 |
2016/2/17 | 15980 | 16205 | 15610 | 15740 | 700026 | 1279 |
2016/2/16 | 15855 | 16335 | 15815 | 16040 | 739451 | 1295.5 |
2016/2/15 | 15585 | 16155 | 15485 | 15935 | 820596 | 1288 |
2016/2/12 | 15180 | 15290 | 14805 | 14805 | 1143319 | 1186 |
2016/2/10 | 16140 | 16165 | 15415 | 15670 | 881445 | 1265 |
2016/2/9 | 16360 | 16390 | 16015 | 16125 | 721975 | 1302.5 |
2016/2/8 | 16580 | 17090 | 16540 | 17000 | 482065 | 1377.5 |
2016/2/5 | 16780 | 16885 | 16605 | 16720 | 566649 | 1361 |
2016/2/4 | 17030 | 17205 | 16925 | 17070 | 1000902 | 1391.5 |
2016/2/3 | 17410 | 17450 | 17065 | 17160 | 760776 | 1402.5 |
2016/2/2 | 17670 | 17870 | 17665 | 17780 | 490415 | 1453.5 |
2016/2/1 | 17820 | 17900 | 17690 | 17865 | 628777 | 1460 |
2016/1/29 | 17095 | 17830 | 16725 | 17645 | 1177691 | 1439 |
2016/1/28 | 17035 | 17240 | 16925 | 17065 | 526031 | 1392 |
2016/1/27 | 17040 | 17240 | 16950 | 17170 | 604788 | 1400 |
2016/1/26 | 16800 | 16840 | 16635 | 16660 | 485883 | 1358.5 |
2016/1/25 | 17160 | 17210 | 16905 | 17180 | 627663 | 1397.5 |
2016/1/22 | 16580 | 16990 | 16445 | 16860 | 914616 | 1365 |
2016/1/21 | 16470 | 16785 | 15995 | 16000 | 1034884 | 1300 |
2016/1/20 | 17010 | 17020 | 16300 | 16325 | 901622 | 1334.5 |
2016/1/19 | 16890 | 17090 | 16750 | 17060 | 736935 | 1390 |
2016/1/18 | 16750 | 17030 | 16640 | 16860 | 791672 | 1379.5 |
2016/1/15 | 17520 | 17605 | 17045 | 17155 | 710226 | 1402.5 |
2016/1/14 | 17195 | 17315 | 16915 | 17305 | 869238 | 1413 |
2016/1/13 | 17470 | 17740 | 17450 | 17700 | 573990 | 1441 |
2016/1/12 | 17415 | 17545 | 17095 | 17095 | 742147 | 1393.5 |
2016/1/8 | 17575 | 17980 | 17515 | 17690 | 926026 | 1447 |
2016/1/7 | 18120 | 18165 | 17660 | 17660 | 937659 | 1453.5 |
2016/1/6 | 18370 | 18460 | 17980 | 18180 | 815160 | 1489 |
2016/1/5 | 18390 | 18550 | 18310 | 18365 | 614311 | 1505 |
2016/1/4 | 18820 | 18950 | 18370 | 18390 | 796420 | 1503 |
2015/12/30 | 19070 | 19105 | 18980 | 18990 | 233708 | 1545 |
2015/12/29 | 18850 | 18990 | 18770 | 18980 | 265560 | 1543.5 |
2015/12/28 | 18830 | 18920 | 18755 | 18900 | 274096 | 1530 |
2015/12/25 | 18800 | 18850 | 18710 | 18720 | 164514 | 1513 |
2015/12/24 | 19060 | 19060 | 18750 | 18810 | 326938 | 1523.5 |
2015/12/22 | 18890 | 18920 | 18790 | 18870 | 295798 | 1532.5 |
2015/12/21 | 18825 | 18960 | 18610 | 18840 | 527144 | 1525 |
2015/12/18 | 19300 | 19880 | 18940 | 18950 | 1138988 | 1533.5 |
2015/12/17 | 19405 | 19485 | 19290 | 19340 | 554207 | 1562.5 |
2015/12/16 | 18855 | 19085 | 18840 | 19085 | 444914 | 1541.5 |
2015/12/15 | 18840 | 18875 | 18525 | 18550 | 522658 | 1501.5 |
2015/12/14 | 18750 | 18885 | 18560 | 18840 | 659111 | 1525.5 |
2015/12/11 | 18985 | 19260 | 18970 | 19215 | 425627 | 1548 |
2015/12/10 | 19065 | 19130 | 19020 | 19030 | 179396 | 1544.5 |
2015/12/9 | 19395 | 19475 | 19255 | 19295 | 476781 | 1556 |
2015/12/8 | 19720 | 19775 | 19440 | 19490 | 481105 | 1568 |
2015/12/7 | 19730 | 19815 | 19675 | 19750 | 323109 | 1589 |
2015/12/4 | 19595 | 19660 | 19435 | 19460 | 552310 | 1569 |
2015/12/3 | 19900 | 19975 | 19865 | 19940 | 352413 | 1601 |
2015/12/2 | 19960 | 19995 | 19925 | 19950 | 275636 | 1603.5 |
2015/12/1 | 19830 | 20035 | 19810 | 20020 | 420749 | 1603 |
2015/11/30 | 19870 | 19890 | 19710 | 19750 | 375379 | 1582 |
2015/11/27 | 20000 | 20010 | 19835 | 19860 | 328605 | 1592 |
2015/11/26 | 19935 | 20005 | 19930 | 19945 | 289627 | 1602 |
2015/11/25 | 19865 | 19885 | 19790 | 19850 | 304623 | 1595.5 |
2015/11/24 | 19900 | 19970 | 19835 | 19965 | 289482 | 1609.5 |
2015/11/20 | 19815 | 19900 | 19720 | 19890 | 362161 | 1604 |
2015/11/19 | 19880 | 19970 | 19760 | 19880 | 597240 | 1603 |
2015/11/18 | 19790 | 19850 | 19650 | 19690 | 391067 | 1587.5 |
2015/11/17 | 19665 | 19740 | 19630 | 19680 | 369537 | 1591 |
2015/11/16 | 19250 | 19460 | 19235 | 19410 | 421714 | 1575 |
2015/11/13 | 19505 | 19635 | 19385 | 19625 | 553847 | 1589 |
2015/11/12 | 19630 | 19735 | 19600 | 19680 | 395358 | 1593 |
2015/11/11 | 19605 | 19740 | 19605 | 19740 | 432163 | 1601 |
2015/11/10 | 19450 | 19700 | 19445 | 19700 | 478995 | 1592.5 |
2015/11/9 | 19420 | 19700 | 19420 | 19620 | 536500 | 1589.5 |
2015/11/6 | 19200 | 19300 | 19170 | 19260 | 340264 | 1565.5 |
2015/11/5 | 19040 | 19190 | 19000 | 19140 | 405359 | 1558.5 |
2015/11/4 | 19020 | 19185 | 18880 | 18895 | 495491 | 1538.5 |
2015/11/2 | 18830 | 18865 | 18640 | 18740 | 439186 | 1531 |
2015/10/30 | 18920 | 19220 | 18720 | 19090 | 760143 | 1558.5 |
2015/10/29 | 19080 | 19095 | 18815 | 18900 | 457791 | 1547.5 |
2015/10/28 | 18850 | 18940 | 18820 | 18925 | 330426 | 1549.5 |
2015/10/27 | 18970 | 18970 | 18760 | 18835 | 375167 | 1547 |
2015/10/26 | 19075 | 19100 | 18915 | 18940 | 341151 | 1559.5 |
2015/10/23 | 18900 | 18930 | 18800 | 18800 | 444125 | 1546 |
2015/10/22 | 18435 | 18585 | 18375 | 18450 | 351774 | 1518.5 |
2015/10/21 | 18180 | 18620 | 18165 | 18540 | 467184 | 1524.5 |
2015/10/20 | 18265 | 18270 | 18150 | 18210 | 224693 | 1498 |
2015/10/19 | 18310 | 18320 | 18080 | 18130 | 353411 | 1493.5 |
2015/10/16 | 18280 | 18405 | 18235 | 18285 | 395595 | 1502.5 |
2015/10/15 | 17800 | 18185 | 17750 | 18100 | 515125 | 1490.5 |
2015/10/14 | 18110 | 18135 | 17835 | 17940 | 464336 | 1475 |
2015/10/13 | 18330 | 18370 | 18220 | 18220 | 322239 | 1503 |
2015/10/9 | 18200 | 18450 | 18185 | 18420 | 427603 | 1514.5 |
2015/10/8 | 18310 | 18410 | 18096 | 18100 | 512000 | 1484 |
2015/10/7 | 18170 | 18385 | 17985 | 18385 | 598607 | 1497.5 |
2015/10/6 | 18350 | 18370 | 18090 | 18170 | 436225 | 1477.5 |
2015/10/5 | 17935 | 18080 | 17865 | 18060 | 768080 | 1468.5 |
2015/10/2 | 17565 | 17775 | 17530 | 17670 | 373559 | 1441.5 |
2015/10/1 | 17490 | 17855 | 17390 | 17690 | 570383 | 1438.5 |
2015/9/30 | 17230 | 17470 | 17170 | 17330 | 534963 | 1408.5 |
2015/9/29 | 17350 | 17350 | 16895 | 16940 | 615638 | 1378 |
2015/9/28 | 17810 | 17855 | 17550 | 17690 | 466771 | 1443 |
2015/9/25 | 17500 | 17770 | 17360 | 17770 | 710899 | 1443.5 |
2015/9/24 | 17615 | 17710 | 17460 | 17460 | 429572 | 1417 |
2015/9/18 | 18185 | 18190 | 17920 | 17995 | 514258 | 1451.5 |
2015/9/17 | 18280 | 18360 | 18180 | 18350 | 379028 | 1481 |
2015/9/16 | 18140 | 18190 | 17980 | 18135 | 451466 | 1465.5 |
2015/9/15 | 17960 | 18215 | 17870 | 17880 | 598263 | 1449 |
2015/9/14 | 18230 | 18230 | 17790 | 17830 | 524260 | 1450 |
2015/9/11 | 17990 | 18235 | 17980 | 18165 | 460181 | 1468.5 |
2015/9/10 | 18135 | 18345 | 17945 | 18250 | 426232 | 1476 |
2015/9/9 | 18020 | 18755 | 17990 | 18565 | 933809 | 1494 |
2015/9/8 | 17925 | 17985 | 17380 | 17460 | 750325 | 1414.5 |
2015/9/7 | 17680 | 18015 | 17470 | 17870 | 914747 | 1447 |
2015/9/4 | 18300 | 18310 | 17590 | 17760 | 999988 | 1442 |
2015/9/3 | 18375 | 18490 | 18170 | 18230 | 662440 | 1477.5 |
2015/9/2 | 17850 | 18480 | 17830 | 18250 | 1170415 | 1472 |
2015/9/1 | 18750 | 18770 | 18070 | 18105 | 854284 | 1470.5 |
2015/8/31 | 19010 | 19025 | 18740 | 18835 | 695811 | 1533.5 |
2015/8/28 | 19050 | 19200 | 18940 | 19180 | 657612 | 1553.5 |
2015/8/27 | 18700 | 18810 | 18475 | 18565 | 800947 | 1501.5 |
2015/8/26 | 17790 | 18505 | 17660 | 18440 | 1533720 | 1482.5 |
2015/8/25 | 17950 | 18850 | 17670 | 17670 | 2100699 | 1422 |
2015/8/24 | 18960 | 19100 | 18430 | 18430 | 1777698 | 1476.5 |
2015/8/21 | 19640 | 19705 | 19425 | 19425 | 976634 | 1571.5 |
2015/8/20 | 20185 | 20245 | 20015 | 20040 | 733079 | 1624.5 |
2015/8/19 | 20465 | 20520 | 20165 | 20220 | 682850 | 1648.5 |
2015/8/18 | 20635 | 20655 | 20530 | 20565 | 322394 | 1673.5 |
2015/8/17 | 20590 | 20675 | 20530 | 20630 | 335072 | 1676 |
2015/8/14 | 20500 | 20600 | 20465 | 20510 | 391168 | 1664 |
2015/8/13 | 20395 | 20656 | 20280 | 20630 | 894799 | 1673 |
2015/8/12 | 20630 | 20695 | 20285 | 20345 | 979117 | 1662 |
2015/8/11 | 20915 | 20940 | 20560 | 20670 | 845787 | 1685.5 |
2015/8/10 | 20610 | 20805 | 20605 | 20790 | 373041 | 1692.5 |
2015/8/7 | 20620 | 20745 | 20560 | 20710 | 462254 | 1677.5 |
2015/8/6 | 20780 | 20805 | 20650 | 20655 | 462305 | 1674 |
2015/8/5 | 20480 | 20715 | 20465 | 20600 | 574367 | 1666 |
2015/8/4 | 20440 | 20545 | 20425 | 20460 | 378899 | 1655 |
2015/8/3 | 20520 | 20555 | 20380 | 20505 | 489506 | 1658 |
2015/7/31 | 20510 | 20590 | 20460 | 20560 | 403971 | 1660 |
2015/7/30 | 20450 | 20585 | 20445 | 20560 | 494876 | 1652 |
2015/7/29 | 20320 | 20330 | 20195 | 20300 | 442510 | 1634 |
2015/7/28 | 20145 | 20425 | 20065 | 20305 | 783467 | 1629.5 |
2015/7/27 | 20380 | 20490 | 20270 | 20355 | 507886 | 1639 |
2015/7/24 | 20605 | 20630 | 20520 | 20520 | 292457 | 1652.5 |
2015/7/23 | 20680 | 20700 | 20645 | 20670 | 223444 | 1663 |
2015/7/22 | 20640 | 20675 | 20540 | 20555 | 378020 | 1652 |
2015/7/21 | 20760 | 20850 | 20710 | 20840 | 283019 | 1675 |
2015/7/17 | 20640 | 20655 | 20600 | 20640 | 227395 | 1663 |
2015/7/16 | 20595 | 20605 | 20515 | 20560 | 361674 | 1657 |
2015/7/15 | 20470 | 20490 | 20390 | 20450 | 360620 | 1646 |
2015/7/14 | 20350 | 20435 | 20320 | 20420 | 474568 | 1642 |
2015/7/13 | 19950 | 20130 | 19910 | 20090 | 500304 | 1613.5 |
2015/7/10 | 19820 | 19980 | 19715 | 19860 | 780336 | 1589.5 |
2015/7/9 | 19350 | 19903 | 19105 | 19860 | 1368384 | 1583.5 |
2015/7/8 | 20280 | 20320 | 19650 | 19660 | 1131884 | 1575 |
2015/7/7 | 20365 | 20440 | 20325 | 20420 | 430929 | 1642 |
2015/7/6 | 20160 | 20310 | 20000 | 20195 | 798634 | 1627 |
2015/7/3 | 20470 | 20565 | 20430 | 20535 | 389324 | 1652.5 |
2015/7/2 | 20550 | 20600 | 20475 | 20540 | 390621 | 1651.5 |
2015/7/1 | 20290 | 20400 | 20230 | 20400 | 336878 | 1643.5 |
2015/6/30 | 20160 | 20290 | 20110 | 20275 | 608326 | 1633 |
2015/6/29 | 20200 | 20365 | 20085 | 20110 | 895897 | 1624 |
2015/6/26 | 20780 | 20795 | 20655 | 20760 | 443296 | 1670 |
2015/6/25 | 20765 | 20860 | 20740 | 20760 | 384877 | 1669 |
2015/6/24 | 20870 | 20955 | 20810 | 20820 | 510373 | 1677 |
2015/6/23 | 20540 | 20825 | 20520 | 20825 | 635026 | 1681.5 |
2015/6/22 | 20150 | 20440 | 20145 | 20440 | 388412 | 1651 |
2015/6/19 | 20140 | 20180 | 20055 | 20170 | 446068 | 1632 |
2015/6/18 | 20190 | 20195 | 19960 | 19960 | 572109 | 1615 |
2015/6/17 | 20290 | 20310 | 20115 | 20235 | 435602 | 1637 |
2015/6/16 | 20310 | 20360 | 20225 | 20230 | 338299 | 1639 |
2015/6/15 | 20210 | 20395 | 20205 | 20340 | 335582 | 1649 |
2015/6/12 | 20430 | 20440 | 20325 | 20390 | 368944 | 1652 |
2015/6/11 | 20180 | 20450 | 20180 | 20450 | 213360 | 1657 |
2015/6/10 | 20115 | 20270 | 20010 | 20105 | 752865 | 1633 |
2015/6/9 | 20295 | 20340 | 20050 | 20050 | 610880 | 1629.5 |
2015/6/8 | 20550 | 20560 | 20360 | 20450 | 519185 | 1661 |
2015/6/5 | 20415 | 20485 | 20360 | 20460 | 438200 | 1667.5 |
2015/6/4 | 20560 | 20565 | 20435 | 20500 | 365071 | 1676 |
2015/6/3 | 20440 | 20515 | 20395 | 20490 | 242132 | 1670 |
2015/6/2 | 20615 | 20625 | 20470 | 20540 | 403645 | 1673.5 |
2015/6/1 | 20455 | 20605 | 20415 | 20570 | 576452 | 1677.5 |
2015/5/29 | 20510 | 20645 | 20505 | 20560 | 497502 | 1671 |
2015/5/28 | 20615 | 20665 | 20475 | 20570 | 633448 | 1676.5 |
2015/5/27 | 20375 | 20530 | 20370 | 20480 | 471125 | 1664 |
2015/5/26 | 20435 | 20480 | 20380 | 20475 | 363635 | 1662.5 |
2015/5/25 | 20345 | 20430 | 20320 | 20430 | 264150 | 1663 |
2015/5/22 | 20220 | 20290 | 20130 | 20280 | 449534 | 1650.5 |
2015/5/21 | 20220 | 20330 | 20175 | 20180 | 474743 | 1646 |
2015/5/20 | 20170 | 20295 | 20160 | 20230 | 466637 | 1645 |
2015/5/19 | 19985 | 20095 | 19945 | 20030 | 384038 | 1635 |
2015/5/18 | 19750 | 19910 | 19745 | 19890 | 328620 | 1629 |
2015/5/15 | 19710 | 19760 | 19605 | 19755 | 387406 | 1610.5 |
2015/5/14 | 19670 | 19730 | 19550 | 19550 | 444756 | 1590 |
2015/5/13 | 19565 | 19810 | 19500 | 19780 | 534633 | 1601 |
2015/5/12 | 19590 | 19670 | 19470 | 19670 | 387446 | 1604 |
2015/5/11 | 19650 | 19690 | 19590 | 19640 | 351082 | 1601 |
2015/5/8 | 19375 | 19470 | 19300 | 19385 | 431940 | 1588.5 |
2015/5/7 | 19365 | 19465 | 19250 | 19250 | 622645 | 1572 |
2015/5/1 | 19520 | 19600 | 19410 | 19540 | 396033 | 1586.5 |
2015/4/30 | 19805 | 19820 | 19490 | 19510 | 893308 | 1588.5 |
2015/4/28 | 20095 | 20150 | 20035 | 20035 | 410945 | 1627 |
2015/4/27 | 20080 | 20085 | 19915 | 20005 | 427090 | 1619.5 |
2015/4/24 | 20150 | 20155 | 20025 | 20050 | 415946 | 1622.5 |
2015/4/23 | 20240 | 20275 | 20140 | 20185 | 446162 | 1625 |
2015/4/22 | 20020 | 20165 | 20000 | 20160 | 557442 | 1625 |
2015/4/21 | 19740 | 19965 | 19690 | 19965 | 453842 | 1613 |
2015/4/20 | 19540 | 19740 | 19495 | 19610 | 476242 | 1580.5 |
2015/4/17 | 19815 | 19835 | 19650 | 19695 | 492157 | 1591.5 |
2015/4/16 | 19870 | 19910 | 19760 | 19885 | 435619 | 1599.5 |
2015/4/15 | 19850 | 19935 | 19835 | 19875 | 362235 | 1589.5 |
2015/4/14 | 19840 | 19940 | 19835 | 19915 | 254546 | 1592 |
2015/4/13 | 19985 | 20000 | 19835 | 19935 | 397882 | 1589.5 |
2015/4/10 | 20025 | 20025 | 19855 | 19965 | 582128 | 1592.5 |
2015/4/9 | 19870 | 19980 | 19840 | 19920 | 476828 | 1592 |
2015/4/8 | 19755 | 19875 | 19710 | 19820 | 589598 | 1591 |
2015/4/7 | 19555 | 19685 | 19505 | 19675 | 610427 | 1582 |
2015/4/6 | 19295 | 19445 | 19250 | 19390 | 392643 | 1560 |
2015/4/3 | 19330 | 19480 | 19310 | 19480 | 352569 | 1570 |
2015/4/2 | 19140 | 19450 | 19120 | 19350 | 665292 | 1560 |
2015/4/1 | 19205 | 19225 | 18935 | 19115 | 949590 | 1534 |
2015/3/31 | 19615 | 19630 | 19220 | 19245 | 729230 | 1542 |
2015/3/30 | 19310 | 19490 | 19235 | 19425 | 535694 | 1560 |
2015/3/27 | 19390 | 19615 | 19095 | 19310 | 974089 | 1553 |
2015/3/26 | 19520 | 19535 | 19280 | 19280 | 705995 | 1553.5 |
2015/3/25 | 19645 | 19690 | 19445 | 19650 | 537725 | 1582.5 |
2015/3/24 | 19625 | 19690 | 19555 | 19640 | 453004 | 1577.5 |
2015/3/23 | 19570 | 19700 | 19545 | 19690 | 384381 | 1585.5 |
2015/3/20 | 19410 | 19515 | 19325 | 19495 | 418212 | 1573 |
2015/3/19 | 19400 | 19470 | 19220 | 19430 | 693340 | 1570 |
2015/3/18 | 19325 | 19485 | 19305 | 19485 | 437738 | 1577.5 |
2015/3/17 | 19330 | 19400 | 19290 | 19395 | 389958 | 1564 |
2015/3/16 | 19150 | 19270 | 19140 | 19245 | 415601 | 1554 |
2015/3/13 | 19070 | 19250 | 19040 | 19195 | 626390 | 1551 |
2015/3/12 | 18780 | 19015 | 18765 | 19015 | 242005 | 1548 |
2015/3/11 | 18575 | 18840 | 18570 | 18650 | 572410 | 1520.5 |
2015/3/10 | 18885 | 18920 | 18570 | 18665 | 658680 | 1526 |
2015/3/9 | 18870 | 18885 | 18735 | 18795 | 504933 | 1531 |
2015/3/6 | 18820 | 18995 | 18815 | 18995 | 504641 | 1545 |
2015/3/5 | 18670 | 18780 | 18650 | 18765 | 340605 | 1523.5 |
2015/3/4 | 18720 | 18735 | 18590 | 18650 | 413433 | 1513.5 |
2015/3/3 | 18910 | 18915 | 18730 | 18820 | 472163 | 1529 |
2015/3/2 | 18870 | 18990 | 18770 | 18855 | 413890 | 1526 |
2015/2/27 | 18850 | 18875 | 18715 | 18820 | 474773 | 1525.5 |
2015/2/26 | 18590 | 18805 | 18585 | 18805 | 442612 | 1523.5 |
2015/2/25 | 18630 | 18655 | 18555 | 18630 | 404388 | 1512 |
2015/2/24 | 18470 | 18630 | 18430 | 18620 | 417712 | 1510.5 |
2015/2/23 | 18500 | 18515 | 18400 | 18460 | 340350 | 1503.5 |
2015/2/20 | 18335 | 18375 | 18290 | 18360 | 300614 | 1503.5 |
2015/2/19 | 18230 | 18320 | 18225 | 18260 | 314504 | 1495.5 |
2015/2/18 | 18095 | 18205 | 18080 | 18180 | 360322 | 1484 |
2015/2/17 | 17930 | 18000 | 17890 | 17995 | 335850 | 1464 |
2015/2/16 | 18010 | 18065 | 17970 | 17990 | 302622 | 1460 |
2015/2/13 | 17895 | 17965 | 17855 | 17960 | 431468 | 1456.5 |
2015/2/12 | 17940 | 18000 | 17865 | 17865 | 549590 | 1443 |
2015/2/10 | 17630 | 17665 | 17540 | 17645 | 308905 | 1427 |
2015/2/9 | 17795 | 17805 | 17650 | 17690 | 317880 | 1424.5 |
2015/2/6 | 17690 | 17700 | 17600 | 17660 | 269703 | 1420 |
2015/2/5 | 17605 | 17630 | 17475 | 17485 | 400103 | 1407 |
2015/2/4 | 17565 | 17745 | 17530 | 17665 | 480416 | 1419 |
2015/2/3 | 17650 | 17655 | 17265 | 17330 | 549906 | 1390 |
2015/2/2 | 17515 | 17630 | 17460 | 17530 | 358847 | 1406 |
2015/1/30 | 17775 | 17810 | 17660 | 17670 | 434618 | 1414.5 |
2015/1/29 | 17630 | 17785 | 17570 | 17615 | 439471 | 1413.5 |
2015/1/28 | 17590 | 17850 | 17590 | 17830 | 457462 | 1432 |
2015/1/27 | 17640 | 17765 | 17625 | 17705 | 396110 | 1421.5 |
2015/1/26 | 17280 | 17470 | 17275 | 17435 | 307908 | 1401 |
2015/1/23 | 17540 | 17545 | 17455 | 17520 | 367573 | 1406 |
2015/1/22 | 17305 | 17360 | 17225 | 17360 | 368736 | 1390.5 |
2015/1/21 | 17310 | 17325 | 17175 | 17215 | 601190 | 1385.5 |
2015/1/20 | 17075 | 17385 | 17060 | 17380 | 475044 | 1398 |
2015/1/19 | 17020 | 17040 | 16905 | 17035 | 544564 | 1375 |
2015/1/16 | 16730 | 16890 | 16540 | 16790 | 854131 | 1359 |
2015/1/15 | 16835 | 17165 | 16830 | 17165 | 532331 | 1383 |
2015/1/14 | 16940 | 17035 | 16760 | 16770 | 597876 | 1357.5 |
2015/1/13 | 16955 | 17100 | 16820 | 17090 | 532333 | 1374.5 |
2015/1/9 | 17350 | 17360 | 17120 | 17205 | 509552 | 1381 |
2015/1/8 | 17055 | 17255 | 17000 | 17255 | 557216 | 1382.5 |
2015/1/7 | 16765 | 16970 | 16760 | 16960 | 517305 | 1365.5 |
2015/1/6 | 17045 | 17095 | 16850 | 16900 | 663523 | 1359.5 |
2015/1/5 | 17350 | 17555 | 17215 | 17385 | 614963 | 1399.5 |
2014/12/30 | 17725 | 17730 | 17355 | 17370 | 418651 | 1407 |
2014/12/29 | 17930 | 17935 | 17520 | 17710 | 467689 | 1425.5 |
2014/12/26 | 17780 | 17860 | 17775 | 17860 | 163778 | 1431 |
2014/12/25 | 17790 | 17835 | 17740 | 17750 | 117626 | 1418.5 |
2014/12/24 | 17840 | 17875 | 17780 | 17795 | 230615 | 1424.5 |
2014/12/22 | 17680 | 17690 | 17560 | 17600 | 287702 | 1411.5 |
2014/12/19 | 17550 | 17665 | 17465 | 17665 | 436451 | 1416 |
2014/12/18 | 17195 | 17275 | 17165 | 17250 | 518491 | 1383 |
2014/12/17 | 16660 | 16890 | 16645 | 16820 | 583023 | 1350.5 |
2014/12/16 | 16830 | 16890 | 16705 | 16740 | 603134 | 1351.5 |
2014/12/15 | 17050 | 17260 | 17025 | 17030 | 643032 | 1375 |
2014/12/12 | 17290 | 17530 | 17270 | 17385 | 553327 | 1401 |
2014/12/11 | 17150 | 17290 | 17035 | 17220 | 285771 | 1390 |
2014/12/10 | 17590 | 17635 | 17300 | 17470 | 812913 | 1412 |
2014/12/9 | 17795 | 17900 | 17775 | 17795 | 557766 | 1436 |
2014/12/8 | 18000 | 18035 | 17860 | 17970 | 526724 | 1449.5 |
2014/12/5 | 17815 | 17940 | 17760 | 17935 | 385904 | 1447.5 |
2014/12/4 | 17895 | 17920 | 17815 | 17875 | 423614 | 1441 |
2014/12/3 | 17780 | 17890 | 17695 | 17750 | 329711 | 1433.5 |
2014/12/2 | 17460 | 17695 | 17460 | 17685 | 408290 | 1429.5 |
2014/12/1 | 17460 | 17660 | 17460 | 17575 | 455681 | 1423 |
2014/11/28 | 17335 | 17480 | 17330 | 17450 | 353946 | 1410.5 |
2014/11/27 | 17330 | 17360 | 17210 | 17250 | 307587 | 1391 |
2014/11/26 | 17350 | 17445 | 17335 | 17375 | 327017 | 1406 |
2014/11/25 | 17500 | 17510 | 17370 | 17430 | 377371 | 1411 |
2014/11/21 | 17280 | 17400 | 17100 | 17385 | 640419 | 1402.5 |
2014/11/20 | 17410 | 17425 | 17275 | 17320 | 425605 | 1399 |
2014/11/19 | 17375 | 17485 | 17285 | 17375 | 553518 | 1401 |
2014/11/18 | 17195 | 17370 | 17185 | 17355 | 544126 | 1397 |
2014/11/17 | 17400 | 17425 | 16890 | 17035 | 1016496 | 1369.5 |
2014/11/14 | 17485 | 17520 | 17305 | 17445 | 755390 | 1399.5 |
2014/11/13 | 17195 | 17420 | 17110 | 17420 | 718415 | 1392 |
2014/11/12 | 17265 | 17465 | 17165 | 17165 | 1020250 | 1373 |
2014/11/11 | 16870 | 17180 | 16855 | 17090 | 740569 | 1374 |
2014/11/10 | 16750 | 16830 | 16715 | 16790 | 426533 | 1360.5 |
2014/11/7 | 16950 | 16960 | 16830 | 16935 | 498347 | 1369 |
2014/11/6 | 17010 | 17100 | 16725 | 16820 | 1065847 | 1359.5 |
2014/11/5 | 16790 | 17015 | 16780 | 16990 | 766956 | 1373.5 |
2014/11/4 | 17175 | 17200 | 16705 | 16710 | 1600696 | 1355.5 |
2014/10/31 | 15830 | 16555 | 15830 | 16500 | 1418555 | 1337 |
2014/10/30 | 15605 | 15710 | 15580 | 15670 | 373796 | 1281 |
2014/10/29 | 15425 | 15600 | 15390 | 15575 | 442540 | 1273 |
2014/10/28 | 15345 | 15380 | 15260 | 15330 | 297367 | 1252 |
2014/10/27 | 15400 | 15440 | 15330 | 15400 | 323022 | 1256 |
2014/10/24 | 15370 | 15385 | 15230 | 15330 | 551975 | 1244.5 |
2014/10/23 | 15115 | 15240 | 15060 | 15150 | 428822 | 1232.5 |
2014/10/22 | 15070 | 15200 | 14995 | 15160 | 458804 | 1233.5 |
2014/10/21 | 15110 | 15115 | 14760 | 14785 | 712951 | 1203.5 |
2014/10/20 | 14920 | 15120 | 14900 | 15120 | 553739 | 1227.5 |
2014/10/17 | 14805 | 14840 | 14525 | 14530 | 727898 | 1175.5 |
2014/10/16 | 14710 | 14820 | 14670 | 14720 | 650131 | 1193 |
2014/10/15 | 15015 | 15100 | 14910 | 15075 | 577306 | 1224.5 |
2014/10/14 | 14950 | 15115 | 14905 | 14905 | 686156 | 1211 |
2014/10/10 | 15300 | 15360 | 15225 | 15340 | 588182 | 1245 |
2014/10/9 | 15680 | 15745 | 15470 | 15500 | 593697 | 1261 |
2014/10/8 | 15570 | 15655 | 15525 | 15620 | 497997 | 1274.5 |
2014/10/7 | 15820 | 15925 | 15760 | 15830 | 522825 | 1294.5 |
2014/10/6 | 15900 | 15980 | 15810 | 15935 | 418438 | 1300 |
2014/10/3 | 15640 | 15775 | 15560 | 15760 | 632351 | 1286.5 |
2014/10/2 | 15915 | 15940 | 15650 | 15710 | 783397 | 1281 |
2014/10/1 | 16170 | 16245 | 16090 | 16110 | 440287 | 1321.5 |
2014/9/30 | 16240 | 16250 | 16070 | 16140 | 472883 | 1325 |
2014/9/29 | 16355 | 16360 | 16275 | 16310 | 392384 | 1338.5 |
2014/9/26 | 16115 | 16270 | 16110 | 16270 | 484774 | 1336.5 |
2014/9/25 | 16250 | 16290 | 16225 | 16280 | 327071 | 1338 |
2014/9/24 | 16010 | 16135 | 16005 | 16100 | 345231 | 1318.5 |
2014/9/22 | 16180 | 16210 | 16080 | 16160 | 320270 | 1325.5 |
2014/9/19 | 16100 | 16295 | 16095 | 16215 | 694165 | 1326.5 |
2014/9/18 | 15950 | 16030 | 15920 | 15990 | 466929 | 1310 |
2014/9/17 | 15875 | 15895 | 15790 | 15805 | 251050 | 1296.5 |
2014/9/16 | 15840 | 15865 | 15760 | 15850 | 346211 | 1303 |
2014/9/12 | 15860 | 15920 | 15810 | 15875 | 404919 | 1306.5 |
2014/9/11 | 15900 | 15930 | 15850 | 15915 | 206479 | 1313 |
2014/9/10 | 15660 | 15800 | 15655 | 15795 | 374259 | 1309 |
2014/9/9 | 15800 | 15805 | 15725 | 15750 | 313532 | 1299.5 |
2014/9/8 | 15720 | 15730 | 15655 | 15715 | 246409 | 1298.5 |
2014/9/5 | 15800 | 15805 | 15640 | 15690 | 399851 | 1296 |
2014/9/4 | 15705 | 15735 | 15660 | 15660 | 289539 | 1295.5 |
2014/9/3 | 15795 | 15840 | 15695 | 15700 | 451599 | 1301 |
2014/9/2 | 15525 | 15745 | 15515 | 15675 | 528086 | 1298 |
2014/9/1 | 15460 | 15485 | 15440 | 15480 | 139869 | 1283 |
2014/8/29 | 15415 | 15450 | 15350 | 15420 | 369600 | 1276 |
2014/8/28 | 15490 | 15490 | 15425 | 15470 | 264689 | 1282.5 |
2014/8/27 | 15550 | 15590 | 15465 | 15525 | 283779 | 1284.5 |
2014/8/26 | 15595 | 15615 | 15505 | 15530 | 277150 | 1285 |
2014/8/25 | 15585 | 15630 | 15550 | 15630 | 226385 | 1293.5 |
2014/8/22 | 15615 | 15625 | 15500 | 15550 | 317263 | 1289 |
2014/8/21 | 15525 | 15600 | 15515 | 15555 | 367100 | 1289.5 |
2014/8/20 | 15480 | 15490 | 15420 | 15425 | 281853 | 1278.5 |
2014/8/19 | 15445 | 15480 | 15425 | 15435 | 238246 | 1280.5 |
2014/8/18 | 15335 | 15360 | 15300 | 15330 | 206153 | 1272.5 |
2014/8/15 | 15310 | 15325 | 15270 | 15315 | 162369 | 1270.5 |
2014/8/14 | 15285 | 15340 | 15270 | 15290 | 259501 | 1270 |
2014/8/13 | 15120 | 15240 | 15100 | 15220 | 290044 | 1263 |
2014/8/12 | 15150 | 15240 | 15115 | 15160 | 298928 | 1259.5 |
2014/8/11 | 15070 | 15165 | 14970 | 15125 | 468326 | 1253.5 |
2014/8/8 | 15030 | 15070 | 14655 | 14765 | 999212 | 1225 |
2014/8/7 | 15145 | 15245 | 15050 | 15195 | 629954 | 1256.5 |
2014/8/6 | 15260 | 15270 | 15110 | 15140 | 527363 | 1250.5 |
2014/8/5 | 15500 | 15510 | 15305 | 15350 | 434516 | 1266 |
2014/8/4 | 15490 | 15540 | 15430 | 15455 | 367127 | 1275 |
2014/8/1 | 15505 | 15610 | 15500 | 15580 | 416495 | 1285 |
2014/7/31 | 15750 | 15770 | 15600 | 15640 | 371320 | 1292.5 |
2014/7/30 | 15635 | 15670 | 15590 | 15630 | 274840 | 1291 |
2014/7/29 | 15565 | 15640 | 15555 | 15640 | 380744 | 1292 |
2014/7/28 | 15425 | 15560 | 15425 | 15515 | 354535 | 1285 |
2014/7/25 | 15355 | 15460 | 15340 | 15455 | 299238 | 1283 |
2014/7/24 | 15345 | 15390 | 15230 | 15300 | 320815 | 1272 |
2014/7/23 | 15355 | 15380 | 15310 | 15330 | 207593 | 1273.5 |
2014/7/22 | 15285 | 15395 | 15280 | 15330 | 325373 | 1274 |
2014/7/18 | 15185 | 15225 | 15100 | 15210 | 400345 | 1262 |
2014/7/17 | 15425 | 15470 | 15350 | 15375 | 273388 | 1273.5 |
2014/7/16 | 15365 | 15430 | 15350 | 15380 | 225249 | 1273.0 |
2014/7/15 | 15355 | 15445 | 15340 | 15390 | 301742 | 1275.5 |
2014/7/14 | 15190 | 15330 | 15170 | 15310 | 265828 | 1266.5 |
2014/7/11 | 15105 | 15210 | 15100 | 15170 | 331345 | 1254.5 |
2014/7/10 | 15315 | 15330 | 15210 | 15250 | 277457 | 1262.5 |
2014/7/9 | 15195 | 15300 | 15180 | 15300 | 331916 | 1276.5 |
2014/7/8 | 15305 | 15395 | 15220 | 15335 | 357787 | 1277.5 |
2014/7/7 | 15435 | 15480 | 15370 | 15380 | 220142 | 1278 |
2014/7/4 | 15505 | 15510 | 15415 | 15445 | 246686 | 1287 |
2014/7/3 | 15415 | 15430 | 15320 | 15325 | 257541 | 1277.5 |
2014/7/2 | 15410 | 15450 | 15350 | 15390 | 275168 | 1282.5 |
2014/7/1 | 15170 | 15395 | 15140 | 15310 | 439260 | 1275.5 |
2014/6/30 | 15160 | 15185 | 15045 | 15155 | 316907 | 1265.0 |
2014/6/27 | 15295 | 15300 | 15025 | 15120 | 542877 | 1254.5 |
2014/6/26 | 15325 | 15350 | 15275 | 15320 | 259915 | 1266.5 |
2014/6/25 | 15290 | 15340 | 15250 | 15270 | 290457 | 1261.5 |
2014/6/24 | 15290 | 15425 | 15240 | 15395 | 332240 | 1270.5 |
2014/6/23 | 15410 | 15435 | 15325 | 15355 | 299230 | 1267 |
2014/6/20 | 15340 | 15430 | 15290 | 15375 | 347635 | 1270.5 |
2014/6/19 | 15130 | 15385 | 15125 | 15340 | 460067 | 1269 |
2014/6/18 | 15000 | 15135 | 14990 | 15115 | 266271 | 1249.0 |
2014/6/17 | 14960 | 15020 | 14940 | 14995 | 246185 | 1240.5 |
2014/6/16 | 15030 | 15045 | 14850 | 14925 | 317021 | 1233.5 |
2014/6/13 | 14810 | 15135 | 14810 | 15135 | 443556 | 1246.5 |
2014/6/12 | 14945 | 15000 | 14855 | 15000 | 215935 | 1242 |
2014/6/11 | 14995 | 15075 | 14990 | 15050 | 242163 | 1236 |
2014/6/10 | 15135 | 15190 | 14960 | 14970 | 391539 | 1225.5 |
2014/6/9 | 15210 | 15215 | 15120 | 15130 | 223932 | 1238 |
2014/6/6 | 15135 | 15145 | 15040 | 15090 | 308917 | 1235 |
2014/6/5 | 15120 | 15145 | 15015 | 15060 | 313773 | 1231 |
2014/6/4 | 15080 | 15080 | 14985 | 15045 | 272812 | 1233.5 |
2014/6/3 | 15095 | 15100 | 15000 | 15035 | 312777 | 1229.5 |
2014/6/2 | 14775 | 14980 | 14770 | 14940 | 358092 | 1221.5 |
2014/5/30 | 14710 | 14750 | 14580 | 14650 | 380940 | 1201.5 |
2014/5/29 | 14580 | 14720 | 14575 | 14695 | 302702 | 1200.5 |
2014/5/28 | 14645 | 14725 | 14605 | 14680 | 297932 | 1199 |
2014/5/27 | 14585 | 14750 | 14580 | 14615 | 368025 | 1193.5 |
2014/5/26 | 14580 | 14610 | 14530 | 14585 | 239611 | 1194 |
2014/5/23 | 14400 | 14535 | 14395 | 14425 | 393862 | 1191.5 |
2014/5/22 | 14190 | 14380 | 14150 | 14305 | 432263 | 1168 |
2014/5/21 | 13970 | 14090 | 13965 | 14045 | 312117 | 1150 |
2014/5/20 | 14090 | 14150 | 14040 | 14060 | 244921 | 1152 |
2014/5/19 | 14140 | 14160 | 13985 | 14040 | 326192 | 1153.0 |
2014/5/16 | 14080 | 14135 | 14010 | 14135 | 330636 | 1162.5 |
2014/5/15 | 14270 | 14315 | 14190 | 14305 | 311575 | 1178 |
2014/5/14 | 14390 | 14430 | 14355 | 14410 | 220658 | 1183 |
2014/5/13 | 14380 | 14475 | 14380 | 14425 | 298263 | 1179.5 |
2014/5/12 | 14175 | 14245 | 14130 | 14175 | 270863 | 1159 |
2014/5/9 | 14100 | 14275 | 14090 | 14210 | 348641 | 1167.5 |
2014/5/8 | 14150 | 14260 | 14110 | 14145 | 347860 | 1159.5 |
2014/5/7 | 14285 | 14285 | 14025 | 14075 | 413006 | 1156 |
2014/5/2 | 14440 | 14510 | 14410 | 14480 | 220690 | 1176.5 |
2014/5/1 | 14350 | 14500 | 14345 | 14485 | 335186 | 1183.5 |
2014/4/30 | 14425 | 14435 | 14210 | 14210 | 331574 | 1155.5 |
2014/4/28 | 14280 | 14335 | 14225 | 14305 | 215984 | 1160.5 |
2014/4/25 | 14385 | 14570 | 14330 | 14465 | 384769 | 1173 |
2014/4/24 | 14560 | 14575 | 14370 | 14425 | 311861 | 1164 |
2014/4/23 | 14500 | 14565 | 14465 | 14545 | 241683 | 1176 |
2014/4/22 | 14590 | 14615 | 14350 | 14350 | 265855 | 1160 |
2014/4/21 | 14545 | 14660 | 14500 | 14525 | 257327 | 1172.5 |
2014/4/18 | 14500 | 14550 | 14450 | 14525 | 189222 | 1175 |
2014/4/17 | 14400 | 14505 | 14355 | 14380 | 342245 | 1163.5 |
2014/4/16 | 14175 | 14430 | 14160 | 14415 | 389820 | 1167.5 |
2014/4/15 | 14080 | 14110 | 13975 | 14040 | 269715 | 1139 |
2014/4/14 | 13880 | 14015 | 13875 | 13950 | 261216 | 1134.5 |
2014/4/11 | 13970 | 14060 | 13840 | 14060 | 466173 | 1140.5 |
2014/4/10 | 14510 | 14520 | 14240 | 14300 | 413602 | 1151.5 |
2014/4/9 | 14450 | 14520 | 14285 | 14380 | 466923 | 1153 |
2014/4/8 | 14730 | 14760 | 14580 | 14590 | 402799 | 1170.5 |
2014/4/7 | 14870 | 14910 | 14775 | 14815 | 291237 | 1197.5 |
2014/4/4 | 15000 | 15110 | 15000 | 15080 | 189924 | 1216.0 |
2014/4/3 | 15030 | 15185 | 14990 | 15080 | 378105 | 1217.5 |
2014/4/2 | 14910 | 15085 | 14895 | 14975 | 429570 | 1213.5 |
2014/4/1 | 14865 | 14875 | 14740 | 14755 | 310714 | 1200.5 |
2014/3/31 | 14840 | 14850 | 14720 | 14785 | 299383 | 1201.0 |
2014/3/28 | 14570 | 14725 | 14530 | 14695 | 340876 | 1188.5 |
2014/3/27 | 14275 | 14675 | 14235 | 14640 | 507421 | 1178.5 |
2014/3/26 | 14420 | 14480 | 14305 | 14380 | 300229 | 1163.0 |
2014/3/25 | 14280 | 14445 | 14215 | 14275 | 274689 | 1150.5 |
2014/3/24 | 14180 | 14430 | 14180 | 14400 | 310206 | 1156 |
2014/3/20 | 14460 | 14465 | 14110 | 14140 | 459542 | 1137.0 |
2014/3/19 | 14430 | 14590 | 14210 | 14410 | 467428 | 1157.5 |
2014/3/18 | 14455 | 14460 | 14310 | 14350 | 281490 | 1159.0 |
2014/3/17 | 14185 | 14285 | 14115 | 14270 | 364115 | 1150.0 |
2014/3/14 | 14370 | 14390 | 14190 | 14220 | 460575 | 1152.5 |
2014/3/13 | 14845 | 14935 | 14750 | 14750 | 194051 | 1198.5 |
2014/3/12 | 14990 | 15015 | 14810 | 14825 | 431670 | 1203.0 |
2014/3/11 | 15190 | 15275 | 15120 | 15210 | 359326 | 1233.5 |
2014/3/10 | 15190 | 15275 | 15085 | 15170 | 355187 | 1231.5 |
2014/3/7 | 15265 | 15315 | 15145 | 15295 | 400157 | 1239.5 |
2014/3/6 | 14935 | 15215 | 14865 | 15125 | 497009 | 1228.0 |
2014/3/5 | 14925 | 14995 | 14880 | 14885 | 359046 | 1213.0 |
2014/3/4 | 14535 | 14885 | 14530 | 14835 | 400723 | 1219.5 |
2014/3/3 | 14650 | 14680 | 14435 | 14630 | 492695 | 1196.5 |
2014/2/28 | 14910 | 14950 | 14730 | 14860 | 442458 | 1211.0 |
2014/2/27 | 14940 | 15020 | 14840 | 14960 | 360320 | 1220.5 |
2014/2/26 | 14885 | 15085 | 14885 | 15000 | 354577 | 1226 |
2014/2/25 | 14975 | 15090 | 14945 | 14995 | 394941 | 1228.5 |
2014/2/24 | 14780 | 14980 | 14640 | 14850 | 553536 | 1221 |
2014/2/21 | 14605 | 14890 | 14605 | 14830 | 426266 | 1221.5 |
2014/2/20 | 14690 | 14725 | 14410 | 14420 | 505284 | 1192.5 |
2014/2/19 | 14715 | 14800 | 14660 | 14780 | 322114 | 1220.5 |
2014/2/18 | 14505 | 14900 | 14430 | 14840 | 703805 | 1227 |
2014/2/17 | 14335 | 14425 | 14185 | 14405 | 458063 | 1194.5 |
2014/2/14 | 14525 | 14680 | 14225 | 14325 | 780093 | 1184.5 |
2014/2/13 | 14775 | 14780 | 14470 | 14500 | 476618 | 1199 |
2014/2/12 | 14830 | 14875 | 14755 | 14765 | 463072 | 1218 |
2014/2/10 | 14675 | 14735 | 14560 | 14735 | 421410 | 1208.5 |
2014/2/7 | 14400 | 14490 | 14350 | 14490 | 415990 | 1191.5 |
2014/2/6 | 14235 | 14305 | 14120 | 14155 | 513592 | 1162.5 |
2014/2/5 | 14280 | 14285 | 13985 | 14175 | 714036 | 1160 |
2014/2/4 | 14200 | 14300 | 13930 | 13930 | 866936 | 1131 |
2014/2/3 | 14780 | 14850 | 14555 | 14555 | 545533 | 1191.5 |
2014/1/31 | 15145 | 15160 | 14750 | 14855 | 581586 | 1215 |
2014/1/30 | 15025 | 15035 | 14845 | 14990 | 611592 | 1223.5 |
2014/1/29 | 15195 | 15380 | 15190 | 15375 | 463240 | 1258 |
2014/1/28 | 15020 | 15090 | 14945 | 14985 | 424424 | 1223 |
2014/1/27 | 14955 | 15085 | 14925 | 14950 | 654929 | 1227 |
2014/1/24 | 15450 | 15490 | 15270 | 15440 | 712806 | 1266.5 |
2014/1/23 | 15905 | 15970 | 15660 | 15700 | 635664 | 1286.5 |
2014/1/22 | 15735 | 15875 | 15620 | 15825 | 612826 | 1298.5 |
2014/1/21 | 15710 | 15900 | 15700 | 15785 | 434274 | 1297.5 |
2014/1/20 | 15720 | 15725 | 15565 | 15660 | 363582 | 1297.5 |
2014/1/17 | 15680 | 15785 | 15620 | 15750 | 364947 | 1299 |
2014/1/16 | 15840 | 15945 | 15705 | 15715 | 458794 | 1292 |
2014/1/15 | 15670 | 15800 | 15635 | 15775 | 470054 | 1295 |
2014/1/14 | 15545 | 15590 | 15375 | 15420 | 632452 | 1271 |
2014/1/10 | 15830 | 15935 | 15750 | 15910 | 473468 | 1299.5 |
2014/1/9 | 15980 | 15995 | 15830 | 15910 | 503887 | 1299 |
2014/1/8 | 15945 | 16135 | 15905 | 16110 | 416483 | 1308 |
2014/1/7 | 15825 | 15940 | 15775 | 15785 | 479707 | 1281.5 |
2014/1/6 | 16115 | 16150 | 15855 | 15905 | 626668 | 1290.5 |
日経225先物 | 日経225ミニ期近 | 日経225ミニ中心 | CME日経225 | TOPIX先物
日経平均 | NYダウ | SM225用 | 五億導