ファーストリテイリング(9983)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 59200 58430 1241 59340 912 59030 344800 1795 192.09
2020/8/6 58450 58220 900 58920 1043 58810 364900 2004 182.09
2020/8/5 58500 57870 903 58920 1445 58660 473500 2686 176.28
2020/8/4 57890 57860 907 59350 1414 58960 559500 2819 198.47
2020/8/3 56550 56520 900 57720 1454 57660 779800 3586 217.46
2020/7/31 57480 55920 1233 57550 901 56050 650300 3548 183.29
2020/7/30 58530 57900 1500 58900 916 57900 397500 2219 179.13
2020/7/28 58530 58220 1459 58800 1024 58250 417400 2150 194.14
2020/7/27 58030 57880 900 58940 1306 58650 516300 2506 206.03
2020/7/22 59020 58600 1319 59350 920 58850 453700 2266 200.22
2020/7/21 58900 58800 900 59680 932 59340 552900 2877 192.18
2020/7/20 59440 58290 1019 59500 900 58600 477100 2817 169.36
2020/7/17 60470 59200 1259 60660 905 59540 651000 3622 179.73
2020/7/16 59750 59540 901 60800 952 60320 608000 3648 166.67
2020/7/15 60020 59240 1007 60050 900 59730 557900 3093 180.38
2020/7/14 60240 59310 1459 60510 901 59360 643700 3794 169.66
2020/7/13 61000 60000 1240 61380 902 60640 673800 3959 170.19
2020/7/10 62300 59760 919 62300 900 60280 1577400 7956 198.27
2020/7/9 62110 62050 901 62730 943 62360 663100 3951 167.83
2020/7/8 62180 61940 1333 62580 1054 62130 641600 3246 197.66
2020/7/7 63170 62300 1455 63320 917 62360 666900 3975 167.77
2020/7/6 61450 61360 901 63580 1406 63330 740300 4405 168.06
2020/7/2 61610 61140 929 61950 1118 61310 526100 3226 163.08
2020/7/1 61660 61070 1231 62020 901 61510 510800 2790 183.08
2020/6/30 61590 61370 906 62130 1040 61700 762200 3382 225.37
2020/6/29 61850 60520 1251 61860 900 60640 797500 4666 170.92
2020/6/26 62470 61960 931 62720 901 62100 488000 2799 174.35
2020/6/25 62010 61810 1114 62640 905 62090 753400 4247 177.4
2020/6/24 63500 62740 1425 64060 926 62970 1020100 5451 187.14
2020/6/12 62530 61430 904 64460 1304 64000 2024300 10211 198.25
2020/6/11 64990 63250 1500 65490 924 63320 1296500 6948 186.6
2020/6/10 65550 65220 922 66130 1444 66040 985800 4883 201.88
2020/6/9 65180 65000 901 65920 918 65890 963600 5446 176.94
2020/6/8 64690 64210 936 65250 1233 65030 1058600 5092 207.89
2020/6/5 63380 62850 959 64080 1301 63940 969900 4932 196.65
2020/6/4 64540 63150 1230 64740 901 63800 1246100 7074 176.15
2020/6/3 63350 62760 1128 64280 1014 63540 1522500 8326 182.86
2020/6/2 62290 61570 1022 62560 914 61750 894500 5232 170.97
2020/6/1 60570 60460 900 62450 1253 61880 1570800 8313 188.96
2020/5/27 56750 55810 919 57360 901 57000 1186000 7127 166.41
2020/5/26 55730 55660 903 57380 1242 56780 1254200 6826 183.74
2020/5/25 53690 53570 902 54930 1334 54630 853700 4478 190.64
2020/5/22 53490 52720 1423 53500 900 53000 642700 3606 178.23
2020/5/21 53300 52780 1308 53550 904 52960 718700 4145 173.39
2020/5/20 52060 51950 902 53000 1254 52650 694100 3620 191.74
2020/5/19 52720 51760 1500 53040 915 51760 873300 4350 200.76
2020/5/18 51450 50840 905 51740 1309 51430 592800 3483 170.2
2020/5/15 52330 50530 1127 52360 900 51050 1000200 5702 175.41
2020/5/14 51150 51100 901 52120 958 51600 755200 4408 171.32
2020/5/13 52250 51490 1455 52560 1003 51720 1193300 5855 203.81
2020/5/12 53470 52550 937 53710 1423 53250 1042600 6111 170.61
2020/5/11 52460 52260 901 54380 1256 53580 1189900 6411 185.6
2020/5/8 51800 50890 906 52180 959 51930 1260900 5735 219.86
2020/5/7 50010 49650 930 50650 1321 50270 750500 4262 176.09
2020/5/1 50990 50330 1027 51250 900 50580 1540400 7660 201.1
2020/4/30 50660 50500 909 51970 1403 51500 1522800 8054 189.07
2020/4/28 49180 48420 1329 49940 919 49000 874200 5226 167.28
2020/4/27 48080 48060 900 49300 1429 48980 929900 4894 190.01
2020/4/24 48190 47510 1414 48440 903 47580 759500 4229 179.59
2020/4/23 48960 47550 1250 49390 901 48550 1216100 7165 169.73
2020/4/22 47180 46500 928 48300 1500 48300 1227800 6574 186.77
2020/4/21 49040 47450 1255 49350 903 47880 1221500 6435 189.82
2020/4/20 50080 49520 1455 50380 939 49740 1063500 5706 186.38
2020/4/17 49280 49250 905 51000 1429 50880 1645900 8715 188.86
2020/4/16 47740 47450 900 48280 909 47880 866200 4840 178.97
2020/4/15 48990 48180 904 49290 913 48440 1159000 6918 167.53
2020/4/14 46800 46440 900 49190 1450 48790 1581600 9374 168.72
2020/4/13 47490 46200 1456 48040 905 46350 1256600 7778 161.56
2020/4/10 48090 47400 903 49870 930 48190 2675200 14827 180.43
2020/4/9 46810 45520 1034 47610 901 46950 1743400 10696 163
2020/4/8 43480 43080 913 46970 1431 46420 2272800 13822 164.43
2020/4/7 44000 42330 1254 44330 911 43100 1566100 9223 169.8
2020/4/6 41260 40900 900 43300 944 42500 1453600 8762 165.9
2020/4/3 41280 40960 1245 41880 925 41570 1210200 6525 185.47
2020/4/2 41700 40010 1016 42070 1245 40940 1678300 9915 169.27
2020/4/1 43490 41580 1452 44050 1051 41950 1231100 7278 169.15
2020/3/31 44000 43230 903 45180 1052 44190 1541800 8366 184.29
2020/3/30 42240 42010 909 43650 1314 43340 1389100 7712 180.12
2020/3/26 47780 43650 1454 47800 909 43800 1819900 11231 162.04
2020/3/25 48350 47850 908 50630 1456 50440 1908100 10473 182.19
2020/3/24 42710 42210 908 46730 1454 46370 2148700 12699 169.2
2020/3/23 40750 40010 917 41900 1400 40750 1729200 10334 167.33
2020/3/19 41460 39910 1009 42100 901 40190 2508500 14538 172.55
2020/3/18 43400 40820 1458 44000 904 40900 2212200 14692 150.57
2020/3/16 46370 44890 910 48160 1410 46000 1874300 12077 155.2
2020/3/13 44290 44120 918 48400 1418 46230 3843600 19540 196.7
2020/3/12 50750 47870 1032 51100 902 48850 2399200 14285 167.95
2020/3/11 52750 51450 1044 53390 913 51750 1357300 7123 190.55
2020/3/10 52350 50750 911 53090 1329 52750 1438000 8339 172.44
2020/3/9 53030 51310 1240 53530 903 53120 1676500 8769 191.18
2020/3/6 54500 54010 1305 54820 900 54770 1071700 4444 241.16
2020/3/5 54790 54240 930 55270 1457 55040 1079300 4824 223.74
2020/3/4 53850 53710 900 54990 1001 54140 1065700 6021 177
2020/3/2 53000 52800 955 55150 1238 54270 1271000 6946 182.98
2020/2/28 53070 52170 1444 53840 906 53440 1445500 6451 224.07
2020/2/27 55570 54500 1315 55960 915 55000 1104200 5841 189.04
2020/2/26 55670 55560 901 56390 1230 56330 968500 4675 207.17
2020/2/25 55860 55460 906 56970 939 56420 925300 4421 209.3
2020/2/21 58800 58510 902 59530 934 58860 486100 2904 167.39
2020/2/20 60800 59400 1425 61180 1002 59640 686700 4028 170.48
2020/2/19 58840 58830 900 60050 1453 59990 603500 2884 209.26
2020/2/18 58600 58570 900 59520 922 58900 518700 2796 185.52
2020/2/17 58900 57930 931 58900 900 58570 504600 2628 192.01
2020/2/14 60160 59350 932 60250 900 59470 578500 2652 218.14
2020/2/13 59800 59380 902 60650 1026 60560 791500 3782 209.28
2020/2/12 58810 58490 1116 59230 1459 59180 466000 2198 212.01
2020/2/10 57920 57810 900 58860 1130 58660 485600 2332 208.23
2020/2/7 59350 58500 1453 59430 900 58520 521600 2591 201.31
2020/2/6 58600 58330 914 59900 1402 59500 871600 4427 196.88
2020/2/5 58210 57550 1038 58400 900 57600 531600 2667 199.33
2020/2/4 57000 56910 901 57950 1336 57760 670700 3098 216.49
2020/2/3 57360 56780 1014 58000 1056 57600 917000 4865 188.49
2020/1/31 58880 58710 902 59760 1011 59340 610500 3042 200.69
2020/1/30 59020 58380 1410 59250 906 58640 611400 3151 194.03
2020/1/29 59000 58470 906 59550 902 59410 654000 3261 200.55
2020/1/28 57800 57750 900 58970 907 58690 687500 3579 192.09
2020/1/27 60200 58370 1459 60360 903 58460 1022000 5229 195.45
2020/1/24 62000 61780 1235 62210 905 61970 427500 1915 223.24
2020/1/23 62380 62180 1500 62790 937 62180 693700 2941 235.87
2020/1/22 62780 62490 914 63580 1244 63180 503400 2503 201.12
2020/1/21 64060 63230 1458 64310 944 63330 606600 2555 237.42
2020/1/20 65100 64080 945 65170 900 64200 355100 2030 174.93
2020/1/17 65660 65220 923 66000 913 65230 628000 2744 228.86
2020/1/16 64590 64580 900 65290 1459 65210 617000 2946 209.44
2020/1/15 62900 62890 900 64340 1415 64320 693000 3610 191.97
2020/1/14 62670 62550 900 64440 931 63340 971000 5028 193.12
2020/1/10 63000 61700 1109 63310 903 61990 1676500 7689 218.04
2020/1/9 63000 62420 1048 63840 1452 63760 910400 4483 203.08
2020/1/8 62460 61610 953 62690 1231 62080 834200 4460 187.04
2020/1/7 63320 62450 933 63490 1129 63250 726700 3456 210.27
2020/1/6 63790 62870 914 63800 903 63050 753300 3750 200.88
2019/12/30 65770 65000 1500 66100 918 65000 521500 2317 225.08
2019/12/27 66940 65820 1330 67310 900 65870 509300 2663 191.25
2019/12/26 66800 66650 904 67270 938 67220 241000 1250 192.8
2019/12/25 66760 66620 901 67230 1113 66860 249700 1326 188.31
2019/12/24 66690 66490 1304 66830 900 66750 201800 957 210.87
2019/12/23 66800 66400 941 66910 1129 66590 214200 1047 204.58
2019/12/20 66550 66170 1031 66970 909 66650 323000 1375 234.91
2019/12/19 66960 66280 1253 66980 900 66420 301300 1727 174.46
2019/12/18 67230 66980 1230 67720 910 67020 365700 1724 212.12
2019/12/17 67480 67280 1028 67870 918 67640 435100 2012 216.25
2019/12/16 66820 66720 900 67360 1405 66990 435100 1907 228.16
2019/12/13 65700 65570 903 67300 1434 67280 1479100 5008 295.35
2019/12/12 64490 64130 1011 64640 946 64450 351400 1794 195.88
2019/12/11 63970 63720 940 64480 1500 64480 381900 1830 208.69
2019/12/10 63910 63710 938 64280 1332 64040 372900 1744 213.82
2019/12/9 64540 64090 943 64640 1230 64300 417700 2095 199.38
2019/12/6 63950 63510 910 64220 1111 63920 413300 2191 188.64
2019/12/5 63900 63600 1432 64660 1023 63710 658200 3582 183.75
2019/12/4 65500 63700 1500 65640 903 63700 1335100 6938 192.43
2019/12/3 67320 67040 903 67660 943 67200 446800 2296 194.6
2019/12/2 66930 66770 900 67890 1234 67800 414500 2205 187.98
2019/11/29 67070 66580 1052 67170 901 66690 372600 1658 224.73
2019/11/28 66760 66270 904 66870 901 66660 291500 1628 179.05
2019/11/27 67010 66750 933 67120 1052 66770 295400 1488 198.52
2019/11/26 66850 66590 1232 67350 1047 66830 441800 2374 186.1
2019/11/25 66720 66340 1337 67100 901 66530 272800 1711 159.44
2019/11/22 66280 66030 904 66540 925 66320 290200 1664 174.4
2019/11/21 66100 65510 1042 66700 904 66230 523700 3006 174.22
2019/11/20 66670 65960 1053 66980 919 66090 464100 2578 180.02
2019/11/19 67740 66920 1500 67740 900 66920 413700 2200 188.05
2019/11/18 67590 66960 927 67910 1230 67860 382300 2286 167.24
2019/11/15 67330 67130 919 67860 1020 67470 433800 2337 185.62
2019/11/14 67690 66950 1308 68030 910 67440 434300 2662 163.15
2019/11/13 68390 67280 1104 68620 900 67500 509200 2899 175.65
2019/11/12 67900 67800 900 68870 1458 68760 448400 2535 176.88
2019/11/11 67900 67460 918 68090 959 67580 310600 1559 199.23
2019/11/8 69890 67910 1122 69960 901 68170 815900 2824 288.92
2019/11/7 68770 68110 1032 69110 1500 69110 379800 2007 189.24
2019/11/6 68330 67940 900 69140 1310 68660 401100 2154 186.21
2019/11/5 68900 68060 948 68960 904 68450 537400 2491 215.74
2019/11/1 66780 66570 913 67670 1500 67670 395500 2147 184.21
2019/10/31 66990 66790 900 67780 958 67050 624400 3049 204.79
2019/10/30 67360 66170 1007 67360 900 66190 720900 3929 183.48
2019/10/29 68250 67700 1337 68710 918 67710 368000 1729 212.84
2019/10/28 68140 67760 938 68330 904 68190 286600 1584 180.93
2019/10/25 68000 67880 1110 68430 912 68000 470200 2041 230.38
2019/10/24 69020 68260 1459 69460 904 68440 492200 2590 190.04
2019/10/23 69910 68950 1325 70180 924 69020 660500 3507 188.34
2019/10/21 69800 68540 926 69800 900 69270 581800 3201 181.76
2019/10/18 68500 68380 900 69780 1126 69500 885200 4444 199.19
2019/10/17 67860 67850 900 68500 905 68260 650700 3226 201.7
2019/10/16 66690 66600 903 68340 1414 68000 1216200 6163 197.34
2019/10/15 63610 63420 900 65450 1500 65450 864200 4397 196.54
2019/10/11 64100 62860 931 64100 906 63270 1143200 4906 233.02
2019/10/10 61030 60910 900 61930 1040 61650 602000 3164 190.27
2019/10/9 60620 60540 900 61310 1059 61080 470400 2575 182.68
2019/10/8 60700 60520 901 61440 1042 61160 475700 2376 200.21
2019/10/7 60980 60400 1230 61230 901 60450 372500 1966 189.47
2019/10/4 61340 60410 1238 61680 900 60900 698200 3238 215.63
2019/10/3 62810 61280 1500 62900 900 61280 899800 3996 225.18
2019/10/2 63400 63290 901 63930 1424 63760 488800 2319 210.78
2019/10/1 64210 63490 919 64210 900 63500 498200 2265 219.96
2019/9/30 63950 63760 941 64430 1235 64210 611400 2290 266.99
2019/9/27 64000 63490 1058 64370 920 63860 636700 3071 207.33
2019/9/26 64190 63380 935 64220 900 64070 570000 2841 200.63
2019/9/25 64580 64140 1451 65020 911 64230 563000 2665 211.26
2019/9/24 65860 64670 1233 65920 900 64980 534500 2940 181.8
2019/9/20 65300 65110 935 65740 1500 65740 430600 2084 206.62
2019/9/19 65720 65200 1441 66440 949 65220 672300 3666 183.39
2019/9/18 65200 65070 900 65840 1116 65260 587700 3066 191.68
2019/9/17 64700 64250 952 65040 1336 64840 602900 2816 214.1
2019/9/13 65210 64610 1500 65780 1036 64610 1481000 4533 326.72
2019/9/12 65270 64210 1500 65550 910 64210 694200 3061 226.79
2019/9/11 65720 64670 1445 65800 908 64780 537900 2667 201.69
2019/9/10 64800 64480 905 65700 1459 65570 556500 2798 198.89
2019/9/9 65050 64650 904 65480 917 64680 535000 2467 216.86
2019/9/6 64710 64430 900 65790 1041 65150 941500 4066 231.55
2019/9/5 63270 62820 944 64370 1438 63990 884400 3986 221.88
2019/9/4 62400 62320 900 63510 915 62730 617700 3599 171.63
2019/9/3 62030 61640 1119 62280 1445 62190 487500 2558 190.58
2019/9/2 61750 61650 902 62350 946 62030 431100 2181 197.66
2019/8/30 63260 62240 1500 63270 900 62240 506300 2317 218.52
2019/8/29 62350 62150 939 62660 1403 62570 387100 2401 161.22
2019/8/28 62380 61860 1023 62600 1430 62450 445500 2241 198.8
2019/8/27 61800 61530 916 62530 1046 62330 647000 3485 185.65
2019/8/26 62640 61230 1500 62730 903 61230 1050000 5091 206.25
2019/8/23 63000 62950 900 63990 1418 63940 439800 2416 182.04
2019/8/22 64000 63150 1427 64140 900 63230 437500 2383 183.59
2019/8/21 62370 62270 901 63470 1104 63470 389900 2381 163.75
2019/8/20 63100 62670 1243 63110 900 62710 388200 1821 213.18
2019/8/19 62810 62420 1102 63070 909 62900 393300 2259 174.1
2019/8/16 62310 61820 933 62560 903 62380 553600 3088 179.27
2019/8/15 63150 62120 936 63200 900 62440 816600 4128 197.82
2019/8/14 63410 62960 1054 63890 1452 63680 601200 3180 189.06
2019/8/13 62480 62260 903 63110 1015 62800 581400 2746 211.73
2019/8/9 64620 63530 905 64640 900 63580 729700 2744 265.93
2019/8/8 63500 63220 905 64400 1059 64090 499600 2752 181.54
2019/8/7 63940 63030 1029 64170 902 63310 508200 2792 182.02
2019/8/6 63450 62750 924 63890 1313 63730 842300 4901 171.86
2019/8/5 65330 64010 1409 65730 920 64450 859800 4422 194.44
2019/8/2 64760 64280 1128 65430 903 65150 877800 4263 205.91
2019/8/1 65380 64830 917 65880 1451 65760 598600 2922 204.86
2019/7/31 66510 65490 1430 66510 900 65550 777800 3696 210.44
2019/7/30 67180 66580 1001 67180 900 66860 430500 2402 179.23
2019/7/29 67310 66540 1035 67630 911 66750 473500 2719 174.14
2019/7/26 67500 67090 1402 67930 939 67250 403500 2299 175.51
2019/7/25 67710 67260 1500 68110 906 67260 485200 2611 185.83
2019/7/24 68060 67600 917 68420 946 67910 541200 2883 187.72
2019/7/23 68530 68090 1459 69100 931 68200 598500 3318 180.38
2019/7/22 68020 67520 919 68500 1032 68460 650700 3360 193.66
2019/7/19 68810 67120 1007 68890 900 68440 1053000 6062 173.71
2019/7/18 68760 68470 1455 69390 1001 68680 764500 4137 184.8
2019/7/17 69620 68300 1230 69670 900 69030 676400 4032 167.76
2019/7/16 70000 69440 916 70230 1012 69470 666300 3965 168.05
2019/7/12 68000 66860 921 69900 1432 69810 1627900 8409 193.59
2019/7/11 67170 66070 950 67720 1459 67650 678700 3817 177.81
2019/7/10 66400 66400 900 67450 1230 66880 818600 3849 212.68
2019/7/9 65570 65500 900 66420 1500 66420 657000 3312 198.37
2019/7/8 65410 64760 934 65670 900 65410 670200 3065 218.66
2019/7/5 65780 64830 1058 66290 914 65570 665400 3878 171.58
2019/7/4 66830 65430 1459 67240 903 65640 744700 3859 192.98
2019/7/3 66520 66320 903 67830 935 66830 1322000 7003 188.78
2019/7/2 65400 64920 1459 65740 924 65090 484800 2166 223.82
2019/7/1 65700 65380 904 66140 945 65740 607100 2818 215.44
2019/6/28 65490 64790 1449 66050 916 65130 791000 3588 220.46
2019/6/27 65400 64620 1028 65460 900 65390 512400 2714 188.8
2019/6/26 65600 64950 1230 65840 905 65400 493600 2792 176.79
2019/6/25 66390 65560 1402 66580 908 66090 538100 2968 181.3
2019/6/24 66210 65770 956 66780 1129 66530 519700 3344 155.41
2019/6/21 67800 66050 1459 68040 902 66100 788900 4411 178.85
2019/6/20 67210 66760 905 68000 1058 67500 786900 4290 183.43
2019/6/19 67000 66290 915 67250 901 66840 680900 3605 188.88
2019/6/18 67300 66010 1427 67330 900 66310 644300 3766 171.08
2019/6/17 66410 65930 906 67060 1103 66930 655400 3713 176.51
2019/6/14 65170 64910 918 66060 1500 66060 939700 3403 276.14
2019/6/13 64770 64620 900 65540 917 64900 670300 4098 163.57
2019/6/12 63660 63420 900 64920 1459 64840 893900 4706 189.95
2019/6/11 64050 63130 1259 64270 912 63310 581100 3393 171.26
2019/6/10 64770 64160 1355 65600 942 64420 890200 4518 197.03
2019/6/7 64490 63590 1002 64760 902 64150 751000 4380 171.46
2019/6/6 62630 62510 900 64220 1239 64080 820700 4787 171.44
2019/6/5 63520 62310 1500 63580 901 62310 906900 5025 180.48
2019/6/4 63430 62690 937 63830 901 63290 659300 3536 186.45
2019/6/3 62270 62050 901 63310 954 63110 863000 4660 185.19
2019/5/31 63770 62630 1455 63830 906 62770 933800 5042 185.2
2019/5/30 64940 63740 1334 65180 902 64170 820100 4724 173.6
2019/5/29 65820 65020 1454 66240 927 65180 585300 3187 183.65
2019/5/28 66490 66210 1006 66710 911 66360 476500 2239 212.82
2019/5/27 65980 65750 900 66440 1252 66410 453800 2548 178.1
2019/5/24 66000 65070 1037 66010 900 65540 610600 3203 190.63
2019/5/23 65790 65420 1037 66580 910 66060 784600 4449 176.35
2019/5/22 65500 65040 953 65710 1358 65700 547900 3107 176.34
2019/5/21 64960 64680 901 65720 945 65080 641500 3596 178.39
2019/5/20 64990 64930 1258 65740 1007 64950 658500 3462 190.21
2019/5/17 64300 64120 900 64890 953 64550 628600 3492 180.01
2019/5/16 63810 63350 905 64380 1230 63900 658400 3611 182.33
2019/5/15 64340 63380 1046 64350 900 63890 649200 3641 178.3
2019/5/14 63630 62950 926 64300 1335 64110 916300 5227 175.3
2019/5/13 64440 63690 956 64740 901 64410 741900 4222 175.72
2019/5/10 65140 64600 1334 65970 1100 65400 1297000 7615 170.32
2019/5/9 63950 63930 900 65040 1447 64970 872000 4761 183.15
2019/5/8 62020 62020 903 64150 1500 64150 977700 4965 196.92
2019/5/7 63500 63000 1257 63970 904 63300 719700 3838 187.52
2019/4/26 64230 63670 940 64600 1025 64260 612100 3537 173.06
2019/4/25 64030 63340 1252 64470 930 64140 789000 4281 184.3
2019/4/24 63420 63300 900 64480 1115 64420 860600 4411 195.1
2019/4/23 63560 62260 1014 63560 900 63340 989500 5747 172.18
2019/4/22 65080 64010 1030 65490 902 64530 730300 4428 164.93
2019/4/19 63980 63620 900 64680 1054 64590 741000 4466 165.92
2019/4/18 62710 62460 1236 63330 1442 63270 991000 5304 186.84
2019/4/17 62100 61710 1029 62470 1456 62400 1030300 5451 189.01
2019/4/16 60410 60350 900 61900 1237 61830 1066400 5335 199.89
2019/4/15 60510 59400 914 60690 901 60430 878900 4594 191.31
2019/4/12 57500 57360 903 59980 1451 59880 2249600 10958 205.29
2019/4/11 55600 54980 907 55740 1003 55500 702400 3590 195.65
2019/4/10 54730 54650 55560 55220 666300 3108 214.38
2019/4/9 54800 54640 55100 54840 363200 1896 191.56
2019/4/8 55080 54740 55570 54770 709000 3434 206.46
2019/4/5 54400 54210 54880 54560 515800 2658 194.06
2019/4/4 54800 53840 54810 54480 745400 3828 194.72
2019/4/3 53010 52620 54670 54620 1684000 7373 228.4
2019/4/2 53180 51750 53180 51800 689200 3028 227.61
2019/4/1 52540 52340 53490 52490 862700 4222 204.33
2019/3/29 52530 51830 52700 52030 727700 3298 220.65
2019/3/28 52770 52180 52830 52320 762600 3262 233.78
2019/3/27 52700 51880 52910 52880 839500 3511 239.11
2019/3/26 52980 52170 53220 52760 744800 3389 219.77
2019/3/25 53000 52420 53310 52630 688200 3020 227.88
2019/3/22 54870 53470 54910 53940 626500 3156 198.51
2019/3/20 53800 53730 54420 54320 555700 2348 236.67
2019/3/19 53780 53490 53950 53950 417400 1794 232.66
2019/3/18 53830 53540 54110 53780 387100 2022 191.44
2019/3/15 53920 53380 54170 53490 724700 2639 274.61
2019/3/14 54070 53470 54760 53710 671100 3878 173.05
2019/3/13 53800 53070 54050 53480 655200 3239 202.28
2019/3/12 53100 52770 54100 53940 836800 4137 202.27
2019/3/11 52380 51690 52830 52440 670600 3706 180.95
2019/3/8 53410 51930 53480 52210 1447900 4609 314.15
2019/3/7 52800 52800 53530 53410 704300 3062 230.01
2019/3/6 53970 52680 54120 53110 948100 4844 195.73
2019/3/5 53770 53480 55120 54480 941000 5303 177.45
2019/3/4 54000 53210 54030 53410 605300 3307 183.04
2019/3/1 52440 52430 53430 53270 729200 4166 175.04
2019/2/28 52450 51780 52530 52160 641000 3546 180.77
2019/2/27 50850 50710 52320 52250 710100 3662 193.91
2019/2/26 51850 50750 51920 50890 551800 2843 194.09
2019/2/25 51620 51130 51770 51450 527000 2889 182.42
2019/2/22 51050 50730 51630 51110 591100 3219 183.63
2019/2/21 50600 50440 51330 51090 747800 3807 196.43
2019/2/20 50280 50130 50610 50340 430400 2488 172.99
2019/2/19 50360 49960 50900 50300 626600 3412 183.65
2019/2/18 49400 49280 50800 50620 745200 4153 179.44
2019/2/15 49230 48320 49230 48720 665000 3274 203.12
2019/2/14 49320 48840 49740 49370 544800 3149 173.01
2019/2/13 49980 49160 50290 49160 785600 4036 194.65
2019/2/12 48080 47820 49520 49220 1063700 5391 197.31
2019/2/8 47320 47040 48650 47780 1171900 5364 218.48
2019/2/7 48810 47880 49000 48020 750500 3972 188.95
2019/2/6 49210 48830 49800 49350 789900 4346 181.75
2019/2/5 50110 48600 50250 49100 876800 4662 188.07
2019/2/4 50810 50230 51010 50540 529400 2752 192.37
2019/2/1 50050 49910 51140 50810 972500 5476 177.59
2019/1/31 50500 49730 50570 49830 745600 3619 206.02
2019/1/30 50400 49860 50580 49910 598000 2754 217.14
2019/1/29 50130 49810 50600 50580 772900 3728 207.32
2019/1/28 49750 49720 50460 50170 591100 3061 193.11
2019/1/25 49640 49350 50400 49850 1045900 5768 181.33
2019/1/24 51220 49640 51280 49640 1039000 5445 190.82
2019/1/23 50320 50210 52120 51230 1131800 6204 182.43
2019/1/22 51310 50680 51430 51060 815600 3665 222.54
2019/1/21 51550 51050 52060 51320 830500 4532 183.25
2019/1/18 51000 50380 51540 51430 1034500 5525 187.24
2019/1/17 52250 50730 52590 50840 1020500 5805 175.8
2019/1/16 52960 51340 53090 52100 1090600 6443 169.27
2019/1/15 55300 53110 55650 53330 1211600 6835 177.26
2019/1/11 52450 52310 55850 55280 2563500 12147 211.04
2019/1/10 52620 52020 53180 52060 940300 5223 180.03
2019/1/9 54010 53050 54090 53200 875600 5037 173.83
2019/1/8 54790 53170 54810 53670 1079100 5640 191.33
2019/1/7 54720 53870 55470 53870 1335700 7035 189.86
2019/1/4 54100 52310 54650 53300 1370300 7638 179.41
2018/12/28 56440 55560 57110 56370 923500 4705 196.28
2018/12/27 57850 56500 58720 56620 1606700 8353 192.35
2018/12/26 56980 54550 57490 55890 1016800 6812 149.27
2018/12/25 56840 56000 57930 56410 1241300 6299 197.06
2018/12/21 58170 57420 58850 58840 1145000 12648 90.53
2018/12/20 58620 57410 59140 58240 1212300 6398 189.48
2018/12/19 59990 59000 60120 59000 692000 3823 181.01
2018/12/18 60490 59620 60600 60010 817400 4370 187.05
2018/12/17 60780 60400 61170 60990 488200 2843 171.72
2018/12/14 60950 60300 61300 60770 1606900 5215 308.13
2018/12/13 60380 60280 61400 61220 723300 3796 190.54
2018/12/12 58670 58490 59990 59820 962300 3907 246.3
2018/12/11 57920 57560 58350 58150 828200 3391 244.23
2018/12/10 57990 57300 58410 57550 940800 4492 209.44
2018/12/7 57200 57180 59100 58990 752400 3902 192.82
2018/12/6 57540 56420 57790 57300 817800 3788 215.89
2018/12/5 57300 56780 58340 57550 953200 5402 176.45
2018/12/4 58300 56960 58980 56980 917700 4987 184.02
2018/12/3 59210 58410 59450 58580 625300 3290 190.06
2018/11/30 59100 58210 59430 59040 692800 3543 195.54
2018/11/29 59800 58890 59900 59170 610100 3552 171.76
2018/11/28 57610 57380 59190 59110 757900 4237 178.88
2018/11/27 57400 56910 57660 57060 589800 3367 175.17
2018/11/26 56500 55630 57550 57400 939500 5252 178.88
2018/11/22 57610 56180 57900 56780 748200 3899 191.9
2018/11/21 57490 57320 58260 57450 597000 3083 193.64
2018/11/20 58200 58000 58770 58270 533900 2959 180.43
2018/11/19 59520 58540 59870 58740 573800 3522 162.92
2018/11/16 59270 59100 60300 59850 674400 3979 169.49
2018/11/15 58590 58390 59380 59310 640600 3912 163.75
2018/11/14 60120 58650 60230 59000 680600 4137 164.52
2018/11/13 59800 58940 60150 60120 1091200 6629 164.61
2018/11/12 60210 60060 60920 60800 521300 3342 155.98
2018/11/9 61050 60020 61520 60290 836100 4459 187.51
2018/11/8 61660 60670 61930 61070 860000 4790 179.54
2018/11/7 58930 58870 61010 60450 1434400 8555 167.67
2018/11/6 58030 57630 58440 58440 797900 3731 213.86
2018/11/5 58720 57330 59040 57650 1526800 8292 184.13
2018/11/2 58000 57670 60550 60530 1403900 8245 170.27
2018/11/1 57070 56980 58520 58020 852000 4655 183.03
2018/10/31 56580 56350 57530 57070 970500 5438 178.47
2018/10/30 55780 55210 57560 57150 1052300 6663 157.93
2018/10/29 56400 55590 57110 56030 891400 5467 163.05
2018/10/26 55550 54600 56050 55530 1378900 8471 162.78
2018/10/25 55500 54110 55810 54400 1212000 7366 164.54
2018/10/24 56200 56090 57670 57230 1276700 7379 173.02
2018/10/23 56300 55800 57220 56000 1081400 6100 177.28
2018/10/22 55920 55410 56800 56470 659300 4260 154.77
2018/10/19 54830 54720 55940 55940 874300 5171 169.08
2018/10/18 56310 55500 56940 55830 893200 5542 161.17
2018/10/17 56530 56360 57420 56630 1150600 6585 174.73
2018/10/16 53780 53270 55660 55660 1230900 7305 168.5
2018/10/15 55500 52930 55620 53540 1463600 8335 175.6
2018/10/12 56470 54620 57780 56070 2327200 11604 200.55
2018/10/11 58500 56580 59180 57260 1281300 7499 170.86
2018/10/10 58600 58250 59960 59800 855800 4872 175.66
2018/10/9 57470 57330 58680 58430 865100 4639 186.48
2018/10/5 58000 57320 58640 57750 856900 4250 201.62
2018/10/4 58920 57860 59080 58310 1069600 5263 203.23
2018/10/3 58270 57580 58850 58850 859700 4551 188.9
2018/10/2 59010 57820 59050 58250 1119100 4967 225.31
2018/10/1 58400 58070 59070 58830 805100 3952 203.72
2018/9/28 57500 56990 59010 57920 1297600 6178 210.04
2018/9/27 56000 55830 57100 56720 771500 4115 187.48
2018/9/26 55330 55070 56520 56280 816200 3941 207.1
2018/9/25 56210 55320 56330 55380 835200 4323 193.2
2018/9/21 57580 56070 57700 56800 999800 4463 224.02
2018/9/20 56230 56100 57200 56910 945200 4397 214.96
2018/9/19 58490 56230 58500 56230 1221400 6392 191.08
2018/9/18 58000 57650 59490 57660 1339200 7502 178.51
2018/9/14 57880 57180 58190 58090 1498200 4835 309.87
2018/9/13 55560 55380 56950 56870 755200 4125 183.08
2018/9/12 55790 55030 55940 55290 662700 3889 170.4
2018/9/11 54690 54520 55460 55270 732600 3705 197.73
2018/9/10 53540 53010 53990 53990 586000 3467 169.02
2018/9/7 53690 53430 54160 53900 661600 3683 179.64
2018/9/6 53200 53180 54380 54280 674200 3584 188.11
2018/9/5 53000 52900 54400 53850 1113400 6266 177.69
2018/9/4 52640 51690 52850 52200 566300 2843 199.19
2018/9/3 51700 51520 52520 52370 496900 2768 179.52
2018/8/31 51240 51230 51860 51810 475100 2409 197.22
2018/8/30 51840 51330 52060 51440 557100 2913 191.25
2018/8/29 51800 51040 51870 51050 601400 3084 195.01
2018/8/28 52790 51870 52950 51880 701300 3377 207.67
2018/8/27 52640 52310 53020 52660 571200 3366 169.7
2018/8/24 51080 51000 52300 52020 695000 4253 163.41
2018/8/23 50190 50030 51170 51100 749200 3935 190.39
2018/8/22 50390 49470 50780 49730 521200 3125 166.78
2018/8/21 48770 48510 50270 50090 742200 3813 194.65
2018/8/20 48470 48450 49140 48960 475900 2673 178.04
2018/8/17 49170 48160 49470 48200 645800 3577 180.54
2018/8/16 47800 47540 49430 49270 964100 5602 172.1
2018/8/15 48470 48040 48610 48240 457200 2692 169.84
2018/8/14 47200 47110 48460 48460 763200 3550 214.99
2018/8/13 47280 46450 47380 46590 687500 3549 193.72
2018/8/10 47960 47380 48090 47410 765500 3236 236.56
2018/8/9 47960 47390 47960 47620 417300 2255 185.06
2018/8/8 47560 47350 48080 47480 524500 2699 194.33
2018/8/7 48350 47460 48360 47720 453800 2729 166.29
2018/8/6 48180 47750 48610 48320 464800 2770 167.8
2018/8/3 48230 48000 48420 48280 570600 2997 190.39
2018/8/2 47810 47100 48060 47320 590300 3202 184.35
2018/8/1 48270 47890 48500 48040 615100 3225 190.73
2018/7/31 47570 47110 49320 48750 1343300 8181 164.2
2018/7/30 48390 47620 48460 47730 601900 3153 190.9
2018/7/27 48650 48090 48890 48680 562100 3292 170.75
2018/7/26 48070 47810 48890 48520 913000 5013 182.13
2018/7/25 49270 48710 49670 49420 644500 3748 171.96
2018/7/24 50450 49110 50450 49770 781200 4730 165.16
2018/7/23 51580 49700 51650 49900 1391500 6948 200.27
2018/7/20 52610 52270 53540 52930 845700 4773 177.18
2018/7/19 54200 52670 54510 52670 775900 4050 191.58
2018/7/18 53910 53670 54400 53880 750500 4031 186.18
2018/7/17 52680 52010 53120 52810 711600 3773 188.6
2018/7/13 51550 51000 53150 52650 1597000 7277 219.46
2018/7/12 47730 47530 49290 49230 709900 3454 205.53
2018/7/11 47960 47320 48280 47420 648600 3726 174.07
2018/7/10 47880 47720 48910 48560 621900 3192 194.83
2018/7/9 48100 47710 48830 47750 593100 3322 178.54
2018/7/6 47640 46900 48090 47760 808600 4415 183.15
2018/7/5 48620 47260 48710 47500 931400 4968 187.48
2018/7/4 48700 48430 49430 48730 731000 4191 174.42
2018/7/3 49870 49010 50380 49800 745900 4017 185.69
2018/7/2 50800 49250 50800 49450 610300 3351 182.12
2018/6/29 51160 50640 51450 50910 605600 2757 219.66
2018/6/28 50670 49690 50980 50940 647200 3708 174.54
2018/6/27 49990 49880 50690 50580 551400 3048 180.91
2018/6/26 50960 50190 51030 50210 695400 3761 184.9
2018/6/25 52010 51520 52540 51640 477000 2657 179.53
2018/6/22 52000 51790 53070 52140 830200 4373 189.85
2018/6/21 51460 51210 53420 52930 952200 5282 180.27
2018/6/20 50500 50400 51830 51790 614200 3285 186.97
2018/6/19 51380 50020 51390 50050 615200 3327 184.91
2018/6/18 51040 51010 51720 51410 441400 2333 189.2
2018/6/15 50880 50600 51680 51350 741000 3398 218.07
2018/6/14 50200 49940 50700 50160 505700 2467 204.99
2018/6/13 50710 50330 50790 50410 373400 2003 186.42
2018/6/12 50670 50160 51110 50840 719800 4195 171.59
2018/6/11 49280 49150 50280 50270 525000 2764 189.94
2018/6/8 49500 48800 49500 49050 983600 2995 328.41
2018/6/7 48550 48550 49490 49190 793500 3335 237.93
2018/6/6 47490 47220 48500 48310 608700 2730 222.97
2018/6/5 46580 46100 47210 47140 623700 3101 201.13
2018/6/4 47200 46750 47360 47080 381400 1947 195.89
2018/6/1 47120 46680 47520 46910 548300 2254 243.26
2018/5/31 47880 47530 48360 47730 946400 2811 336.68
2018/5/30 46910 46780 47600 47450 681500 2885 236.22
2018/5/29 48460 47540 48470 47920 421300 2346 179.58
2018/5/28 47910 47720 48330 48330 345900 1908 181.29
2018/5/25 47300 46730 47890 47730 446100 2500 178.44
2018/5/24 47730 46880 47960 47320 559800 3081 181.69
2018/5/23 49120 47810 49190 47830 738900 3427 215.61
2018/5/22 49450 49290 49820 49570 373200 1900 196.42
2018/5/21 48830 48800 49490 49300 343200 1684 203.8
2018/5/18 48900 48560 49100 48830 467200 1633 286.1
2018/5/17 48690 48590 48890 48600 377200 1561 241.64
2018/5/16 49000 48450 49080 48500 456100 2060 221.41
2018/5/15 49000 48910 49360 49180 448100 2034 220.3
2018/5/14 48950 48570 49120 48590 371600 1670 222.51
2018/5/11 48950 48470 49110 49030 533700 2019 264.34
2018/5/10 48900 48570 49200 48650 320300 1731 185.04
2018/5/9 48640 48460 49000 48850 332300 1807 183.9
2018/5/8 48500 47940 48920 48730 537300 2637 203.75
2018/5/7 49500 48600 49520 48850 494000 2344 210.75
2018/5/2 49480 48970 49750 49220 579400 2701 214.51
2018/5/1 48530 48360 49040 49040 599600 2790 214.91
2018/4/27 47810 47610 48420 48210 652300 2835 230.09
2018/4/26 47270 47140 47620 47290 819000 2471 331.44
2018/4/25 46510 46510 47530 47060 595800 2802 212.63
2018/4/24 47570 47060 47800 47060 583200 2481 235.07
2018/4/23 47280 47040 47550 47100 357900 1722 207.84
2018/4/20 47330 47120 47720 47510 559100 2568 217.72
2018/4/19 47530 47000 47760 47100 682000 3625 188.14
2018/4/18 46670 46670 47910 47420 828900 4633 178.91
2018/4/17 46030 45950 46680 46440 715000 3743 191.02
2018/4/16 46820 45750 46870 45790 781500 4392 177.94
2018/4/13 48500 46720 48540 46870 1348600 6869 196.33
2018/4/12 46270 46180 46900 46900 594700 3438 172.98
2018/4/11 46600 45510 46750 45950 699000 3918 178.41
2018/4/10 46120 45950 46980 46550 723400 3791 190.82
2018/4/9 46340 46180 46820 46620 651900 3497 186.42
2018/4/6 46400 46020 46770 46270 1018900 5189 196.36
2018/4/5 45880 45560 46560 46500 947100 5000 189.42
2018/4/4 45100 44530 45330 45200 1156400 6143 188.25
2018/4/3 42580 42570 44070 43890 966100 4541 212.75
2018/4/2 43110 42880 43840 43430 641700 3377 190.02
2018/3/30 42290 42230 43310 43240 872700 3915 222.91
2018/3/29 41600 41490 42440 41940 850900 4507 188.8
2018/3/28 40480 40170 41000 40900 936200 4343 215.57
2018/3/27 40550 40330 41080 41040 945200 4240 222.92
2018/3/26 39390 38900 40190 40170 898600 4334 207.34
2018/3/23 40920 39340 41180 39660 1649100 6319 260.97
2018/3/22 41600 41580 42320 42320 642300 2994 214.53
2018/3/20 41660 41300 41960 41790 611200 2883 212
2018/3/19 41390 41340 41940 41750 622500 2966 209.88
2018/3/16 42480 41950 42480 42030 496400 2271 218.58
2018/3/15 42000 41590 42280 42190 518700 2947 176.01
2018/3/14 42600 41950 42750 42060 639500 2968 215.46
2018/3/13 42820 42360 43190 43170 523200 2736 191.23
2018/3/12 43640 42610 43960 43010 778600 4084 190.65
2018/3/9 42540 42240 43640 42400 1587800 5850 271.42
2018/3/8 43040 41980 43220 42170 806100 2886 279.31
2018/3/7 42690 42220 43090 42470 882000 3724 236.84
2018/3/6 42830 42550 43220 43100 764900 3787 201.98
2018/3/5 41350 41170 41960 41920 967100 5040 191.88
2018/3/2 40600 40420 41370 40980 1286200 6299 204.19
2018/3/1 42090 41880 42470 42080 780900 3943 198.05
2018/2/28 43340 42570 43450 42570 737300 3261 226.1
2018/2/27 43920 43570 44220 43670 795000 3467 229.3
2018/2/26 43210 42980 43520 43330 569700 3062 186.05
2018/2/23 42440 42080 42720 42680 572900 2789 205.41
2018/2/22 42240 41960 42530 42330 770000 4009 192.07
2018/2/21 42560 42260 43600 42940 884300 4266 207.29
2018/2/20 43350 42610 43400 42710 634900 3092 205.34
2018/2/19 43000 42840 43780 43670 776200 3614 214.78
2018/2/16 41840 41520 42830 42600 883900 4640 190.5
2018/2/15 41500 41300 42190 41840 971700 4963 195.79
2018/2/14 41120 40450 41400 40980 1052200 5186 202.89
2018/2/13 42000 41010 42140 41020 1009500 5326 189.54
2018/2/9 41220 41050 41920 41480 1665700 7368 226.07
2018/2/8 43370 42330 43610 43070 1202500 6885 174.66
2018/2/7 45350 43240 45510 43380 1485700 7971 186.39
2018/2/6 44270 42580 45160 44000 2175200 11004 197.67
2018/2/5 46620 46350 47290 46540 1194300 6423 185.94
2018/2/2 48960 48420 49080 48620 646600 3529 183.22
2018/2/1 49020 48710 49620 49590 508300 2642 192.39
2018/1/31 48330 48100 49330 48690 796800 4175 190.85
2018/1/30 49100 48210 49320 48330 741700 3934 188.54
2018/1/29 49720 49160 50070 49440 586600 2703 217.02
2018/1/26 49780 49270 50070 49510 686400 3503 195.95
2018/1/25 49950 49260 50130 49320 677500 3567 189.94
2018/1/24 50840 50280 51120 50570 527400 2667 197.75
2018/1/23 50350 49840 50990 50850 736900 3917 188.13
2018/1/22 50000 49570 50120 49920 465100 2744 169.5
2018/1/19 50720 50240 50850 50300 608800 2962 205.54
2018/1/18 51200 50310 51580 50550 1268400 5774 219.67
2018/1/17 50060 49690 50560 50380 1085800 5294 205.1
2018/1/16 49580 49400 51110 50940 831600 4790 173.61
2018/1/15 50150 49340 50260 49540 809500 4144 195.34
2018/1/12 48000 47790 50150 49610 2041000 9728 209.81
2018/1/11 46990 46540 47220 46800 525900 2882 182.48
2018/1/10 47420 46800 47490 46800 464700 2503 185.66
2018/1/9 47870 47270 47960 47390 734500 3667 200.3
2018/1/5 46730 46170 47100 46840 731100 3336 219.15
2018/1/4 45580 45510 46630 46440 997900 4408 226.38
2017/12/29 45070 44760 45240 44910 355900 1740 204.54
2017/12/28 45230 44880 45370 44990 355100 1821 195
2017/12/27 44760 44560 45410 45370 402800 1942 207.42
2017/12/26 44770 44460 44800 44600 274100 1303 210.36
2017/12/25 44630 44570 44920 44650 198900 1082 183.83
2017/12/22 44510 44510 45210 44960 454600 1908 238.26
2017/12/21 45240 44510 45320 44600 400100 2118 188.9
2017/12/20 45370 45130 45670 45240 299600 1652 181.36
2017/12/19 45450 45240 45900 45430 460700 2511 183.47
2017/12/18 45100 44680 45210 44950 537400 2705 198.67
2017/12/15 43920 43840 45080 44600 646900 3127 206.88
2017/12/14 44100 43980 44400 44050 393500 2163 181.92
2017/12/13 44480 44080 44720 44340 531100 2387 222.5
2017/12/12 44630 44320 44770 44340 511200 2189 233.53
2017/12/11 44800 44410 45000 44630 562800 2844 197.89
2017/12/8 43710 43500 44740 44670 1609600 4609 349.23
2017/12/7 42730 42640 43420 43270 876900 3494 250.97
2017/12/6 43820 42130 43860 42270 1490600 6483 229.92
2017/12/5 45000 44160 45470 44430 973200 5023 193.75
2017/12/4 43660 43420 44170 44140 650500 3163 205.66
2017/12/1 43950 43270 44120 43660 876600 4568 191.9
2017/11/30 42500 42390 43540 43510 1034000 4847 213.33
2017/11/29 42000 41670 42330 42300 807000 3614 223.3
2017/11/28 41190 41080 41660 41650 905700 4066 222.75
2017/11/27 41080 40770 41500 41190 602100 3198 188.27
2017/11/24 40230 40160 40780 40730 427200 2136 200
2017/11/22 40860 40550 41090 40620 726000 3394 213.91