三井住友トラスト・ホールディングス(8309)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 2838 2827.5 919 2867.5 1500 2867.5 1010600 3001 336.75
2020/8/6 2875.5 2829.5 1447 2884.5 901 2844.5 738400 2877 256.66
2020/8/5 2782 2781 900 2843 1459 2840 1197300 3684 325
2020/8/4 2795 2794 900 2849.5 1007 2828 1120200 4131 271.17
2020/8/3 2783.5 2751.5 1255 2805.5 912 2770.5 958500 3282 292.05
2020/7/31 2838 2705.5 1459 2839.5 901 2710 1810900 5236 345.86
2020/7/30 2894 2840 1459 2906 926 2849 1351900 4207 321.35
2020/7/28 2964 2909 1444 2966 900 2918.5 1606000 4590 349.89
2020/7/27 2880 2865 903 2942 1449 2939 1391100 3976 349.87
2020/7/22 2953.5 2920 1459 2975 954 2921.5 1611200 4587 351.25
2020/7/21 2934 2904.5 917 2938 1459 2932 1580300 4462 354.17
2020/7/20 2977 2958 1013 2990 902 2984 787500 2938 268.04
2020/7/17 3029 2967.5 1459 3038 902 2975.5 1549900 4432 349.71
2020/7/16 3051 3022 1315 3098 910 3040 1579200 4578 344.95
2020/7/15 3019 2991 1232 3040 904 3016 1030100 2866 359.42
2020/7/14 2996 2978 907 3028 1000 3002 1171000 3897 300.49
2020/7/13 2987 2962 907 3012 1230 2996.5 1240400 4292 289
2020/7/10 2949.5 2907.5 1500 2958.5 901 2907.5 1381100 4239 325.81
2020/7/9 3004 2977.5 908 3015 1352 2982 1067600 3644 292.97
2020/7/8 2996 2976 1500 3029 942 2976 727300 2205 329.84
2020/7/7 3047 2996 1115 3053 903 3015 857400 2893 296.37
2020/7/6 3002 3002 900 3060 1408 3053 603400 2288 263.72
2020/7/2 2978.5 2966 1015 3026 1240 3002 1117300 3917 285.24
2020/7/1 3054 2967.5 1451 3065 900 2985 1368200 4203 325.53
2020/6/30 3000 3000 903 3052 1130 3025 1897900 4839 392.21
2020/6/29 2949.5 2909.5 1315 2968 900 2928.5 1605800 6263 256.39
2020/6/26 3014 2980 1457 3035 922 2989 1600000 4348 367.99
2020/6/25 3032 2960 1421 3032 900 2964 1403500 4422 317.39
2020/6/24 3095 3052 1127 3095 900 3062 1411000 3977 354.79
2020/6/23 3086 3044 1039 3114 1411 3103 815700 2698 302.34
2020/6/19 3093 3062 1006 3100 900 3081 1481000 3147 470.61
2020/6/18 3082 3039 1037 3100 1459 3092 905400 3211 281.97
2020/6/17 3145 3107 1230 3154 903 3117 1515600 4965 305.26
2020/6/12 3002 2984.5 1005 3061 1452 3043 2531900 7459 339.44
2020/6/11 3207 3127 1307 3231 906 3141 2250700 6173 364.6
2020/6/10 3311 3253 1337 3311 900 3277 1813300 4125 439.59
2020/6/9 3381 3336 1252 3412 901 3350 2028600 5146 394.21
2020/6/8 3309 3273 901 3406 1423 3389 2877500 6627 434.21
2020/6/5 3255 3219 1059 3281 1456 3270 1249800 3030 412.48
2020/6/4 3283 3189 1231 3296 903 3221 1333500 3809 350.09
2020/6/3 3233 3170 1429 3250 900 3203 965100 2877 335.45
2020/6/2 3132 3130 900 3189 1425 3163 1010100 2741 368.52
2020/6/1 3142 3090 1412 3171 903 3107 1143700 3321 344.38
2020/5/27 3010 2983 930 3081 1337 3055 2462200 5769 426.8
2020/5/26 2910 2900 901 2969 1459 2965 1065700 3325 320.51
2020/5/25 2897 2887.5 1351 2917 921 2898.5 898000 2731 328.82
2020/5/22 2919.5 2844.5 1432 2936 926 2854.5 1292500 4005 322.72
2020/5/21 2979 2940 1445 2994.5 905 2947.5 1116300 3462 322.44
2020/5/20 2973 2936 923 2982 902 2947.5 1444800 3999 361.29
2020/5/19 2992 2962 905 3030 909 3008 1917800 5046 380.06
2020/5/18 2921 2881 940 2943.5 906 2892 1387500 4540 305.62
2020/5/15 2970 2921 913 2982.5 950 2947.5 1575400 5241 300.59
2020/5/14 3045 2979.5 1459 3054 900 2980.5 849600 2870 296.03
2020/5/13 3003 2999 900 3057 946 3043 1187600 2915 407.41
2020/5/12 3077 3008 1459 3082 900 3018 871000 2950 295.25
2020/5/11 3050 3045 944 3081 1051 3058 1053800 2619 402.37
2020/5/8 3017 2998 902 3082 1232 3061 1084800 3015 359.8
2020/5/7 2985 2961.5 907 2998 900 2991.5 1237500 3629 341
2020/5/1 3090 3014 1445 3096 903 3046 1037400 3186 325.61
2020/4/30 3242 3158 1459 3273 903 3161 1549100 3984 388.83
2020/4/28 3176 3118 1115 3176 914 3148 706400 2145 329.32
2020/4/27 3122 3076 942 3167 1456 3165 847900 2618 323.87
2020/4/24 3098 3072 954 3120 1325 3112 909400 2351 386.81
2020/4/23 3011 3011 900 3127 1500 3127 766100 2297 333.52
2020/4/22 3006 2999 913 3071 1238 3043 827400 2785 297.09
2020/4/21 3026 3000 921 3033 1337 3023 869800 2923 297.57
2020/4/20 3058 3039 1459 3092 914 3040 791900 2384 332.17
2020/4/17 3019 3009 900 3117 940 3088 1163200 4007 290.29
2020/4/16 3010 2982.5 947 3036 1459 3022 1151700 3598 320.09
2020/4/15 3062 3025 1104 3096 909 3064 1247700 4370 285.51
2020/4/14 3065 3039 900 3125 1438 3105 992100 3767 263.37
2020/4/13 3108 3080 1500 3153 1055 3080 543100 2274 238.83
2020/4/10 3114 3078 1004 3180 1238 3155 1016100 3700 274.62
2020/4/9 3090 3041 1043 3101 900 3084 1251900 4591 272.69
2020/4/8 3122 3044 1311 3135 904 3098 1284100 5009 256.36
2020/4/7 3156 3027 1254 3223 908 3121 1574900 6274 251.02
2020/4/6 3065 3019 911 3158 1452 3121 1331500 4576 290.97
2020/4/3 3047 3012 1415 3122 938 3048 1373300 4531 303.09
2020/4/2 3048 3001 914 3097 1451 3067 1635500 5655 289.21
2020/4/1 3078 3034 904 3188 952 3059 1468100 4762 308.29
2020/3/31 3215 3091 1454 3262 900 3124 1934000 5418 356.96
2020/3/30 3243 3208 1009 3325 1445 3284 1975800 5596 353.07
2020/3/26 3300 3277 904 3382 919 3333 1788500 5843 306.09
2020/3/25 3268 3248 909 3342 1459 3336 1971900 6513 302.76
2020/3/24 2973.5 2953.5 903 3103 1059 3041 1673600 6226 268.81
2020/3/23 2783.5 2756 923 2934 1436 2907 2771000 10454 265.07
2020/3/19 2779 2772.5 911 2923 1444 2883.5 2444300 6692 365.26
2020/3/18 2821.5 2720 1459 2931.5 1231 2729 2134300 6921 308.38
2020/3/16 2697.5 2633.5 930 2847 1429 2764.5 2030200 8134 249.59
2020/3/13 2653 2618 1104 2831.5 1418 2697 3578200 11052 323.76
2020/3/12 3063 2941 1458 3072 956 2944.5 2483400 7788 318.88
2020/3/11 3149 3128 903 3230 913 3159 1916100 5651 339.07
2020/3/10 3037 2980 943 3187 1252 3161 2412100 7842 307.59
2020/3/9 3228 3067 1439 3273 924 3089 1663700 4520 368.08
2020/3/6 3438 3329 1259 3457 903 3368 1855500 4032 460.19
2020/3/5 3542 3488 912 3556 1416 3540 1692000 4232 399.81
2020/3/4 3550 3523 903 3581 1057 3525 1807900 4035 448.05
2020/3/2 3626 3613 930 3716 1230 3679 1617700 4234 382.07
2020/2/28 3704 3652 1255 3720 921 3700 2741700 4588 597.58
2020/2/27 3818 3767 1357 3830 903 3783 1289400 3175 406.11
2020/2/26 3849 3806 1049 3874 1458 3863 1051800 2694 390.42
2020/2/25 3854 3854 906 3940 1022 3887 1744400 4133 422.07
2020/2/21 4021 4014 900 4078 1041 4053 1313500 3353 391.74
2020/2/20 4007 3981 1353 4030 904 4001 800600 2111 379.25
2020/2/19 3970 3957 900 3988 1255 3970 746700 1846 404.5
2020/2/18 3985 3961 1333 3996 900 3974 634300 1803 351.8
2020/2/17 3985 3968 913 4003 900 3992 586000 1997 293.44
2020/2/14 4008 4000 904 4025 1001 4023 654100 1692 386.58
2020/2/13 4055 4020 955 4055 900 4030 861400 2122 405.94
2020/2/12 4118 4065 948 4125 900 4087 786200 2245 350.2
2020/2/10 4074 4074 900 4148 1110 4127 649100 1747 371.55
2020/2/7 4123 4090 1317 4138 902 4099 700700 1969 355.87
2020/2/6 4130 4128 1059 4157 1358 4144 882300 2290 385.28
2020/2/5 4069 4058 901 4095 1130 4067 719700 2138 336.62
2020/2/4 3987 3969 900 4047 1440 4045 1004800 2824 355.81
2020/2/3 4032 4015 1500 4052 941 4015 872000 2777 314.01
2020/1/31 4144 4050 1052 4160 903 4083 1216000 3330 365.17
2020/1/30 4057 4000 1420 4095 915 4040 1008400 3258 309.52
2020/1/29 4070 4051 1009 4093 1459 4088 707100 2333 303.09
2020/1/28 4073 4021 1048 4080 900 4063 996500 2868 347.45
2020/1/27 4017 4011 903 4098 1453 4088 693900 2003 346.43
2020/1/24 4120 4119 1459 4142 1409 4128 478000 1098 435.34
2020/1/23 4156 4127 1459 4163 901 4134 730900 1940 376.75
2020/1/22 4183 4147 1305 4184 1040 4164 634600 2008 316.04
2020/1/21 4188 4151 1120 4193 943 4175 482100 1433 336.43
2020/1/20 4200 4184 1457 4210 1107 4186 438700 1168 375.6
2020/1/17 4158 4137 927 4179 1120 4161 933600 2046 456.3
2020/1/16 4194 4136 1459 4199 900 4142 836900 2159 387.63
2020/1/15 4179 4176 900 4212 930 4205 690400 1631 423.3
2020/1/14 4228 4205 1459 4247 907 4219 1159100 2639 439.22
2020/1/10 4282 4277 1500 4309 902 4277 514400 1363 377.4
2020/1/9 4320 4281 1128 4323 900 4298 640300 1971 324.86
2020/1/8 4210 4202 1002 4265 1259 4250 911300 2705 336.89
2020/1/7 4296 4286 925 4315 905 4303 797700 2345 340.17
2020/1/6 4267 4232 1054 4288 900 4276 1024400 2964 345.61
2019/12/30 4350 4319 909 4363 900 4337 503800 1469 342.95
2019/12/27 4357 4351 952 4388 1433 4381 507100 1339 378.72
2019/12/26 4320 4316 900 4346 1230 4345 363200 1052 345.25
2019/12/25 4351 4307 1400 4351 900 4314 364400 976 373.36
2019/12/24 4345 4327 1233 4357 906 4331 530000 1654 320.44
2019/12/23 4352 4323 946 4354 900 4346 450300 1307 344.53
2019/12/20 4399 4340 1038 4403 900 4366 1157200 2559 452.21
2019/12/19 4392 4383 1011 4408 946 4405 1186900 3022 392.75
2019/12/18 4402 4347 1435 4418 903 4359 1398600 3468 403.29
2019/12/17 4326 4271 1000 4331 900 4289 1153700 2499 461.66
2019/12/16 4285 4277 1051 4303 1359 4291 840900 2237 375.91
2019/12/13 4243 4223 904 4316 1230 4295 2253200 4144 543.73
2019/12/12 4185 4142 1426 4200 905 4151 808600 2318 348.84
2019/12/11 4210 4144 1016 4210 900 4170 1339800 2955 453.4
2019/12/10 4229 4201 1102 4242 918 4210 808500 2501 323.27
2019/12/9 4260 4218 1326 4262 903 4233 740700 2033 364.34
2019/12/6 4245 4197 1403 4251 901 4222 934900 2807 333.06
2019/12/5 4259 4227 1458 4269 900 4234 713600 2143 332.99
2019/12/4 4210 4191 919 4234 1451 4233 790500 2499 316.33
2019/12/3 4160 4147 905 4250 1353 4246 1211900 5774 209.89
2019/12/2 4180 4159 900 4220 930 4195 640700 2154 297.45
2019/11/29 4212 4177 1401 4225 900 4187 729800 1927 378.72
2019/11/28 4187 4164 1352 4205 922 4176 624400 1711 364.93
2019/11/27 4216 4166 1445 4220 900 4179 1100100 2852 385.73
2019/11/26 4257 4209 1237 4273 902 4211 1260200 2383 528.83
2019/11/25 4247 4245 900 4285 1129 4269 743000 2262 328.47
2019/11/22 4240 4224 1340 4263 1002 4229 980900 2816 348.33
2019/11/21 4202 4138 1055 4225 900 4210 658600 1979 332.79
2019/11/20 4250 4184 1030 4270 900 4197 910100 3200 284.41
2019/11/19 4212 4201 900 4292 1459 4291 1595000 5050 315.84
2019/11/18 4164 4147 907 4179 1459 4178 450300 1575 285.9
2019/11/15 4136 4112 930 4196 1410 4183 1185800 3179 373.01
2019/11/14 4225 4134 1321 4230 903 4159 1314400 3762 349.39
2019/11/13 4160 4107 1308 4165 903 4122 825900 2489 331.82
2019/11/12 4119 4096 1043 4145 1459 4138 790000 2389 330.68
2019/11/11 4135 4122 1459 4160 903 4124 586000 1612 363.52
2019/11/8 4160 4119 1122 4167 920 4140 878300 2250 390.36
2019/11/7 4134 4092 1400 4168 936 4108 1353800 3880 348.92
2019/11/6 4147 4090 1122 4148 905 4123 924600 2491 371.18
2019/11/5 4098 4045 1013 4112 920 4077 1537200 3873 396.9
2019/11/1 3932 3923 900 3988 1428 3981 600300 2273 264.1
2019/10/31 3981 3932 1113 4000 1250 3976 1014600 2356 430.65
2019/10/30 4001 3989 1348 4021 1123 3998 1792600 3342 536.39
2019/10/29 4022 4021 900 4061 956 4031 1256100 3309 379.6
2019/10/28 3970 3959 1049 3987 913 3965 480400 1516 316.89
2019/10/25 3944 3921 919 3966 902 3963 671500 1803 372.43
2019/10/24 3927 3913 919 3956 1114 3941 815900 2350 347.19
2019/10/23 3868 3851 920 3918 1454 3914 960600 2621 366.5
2019/10/21 3861 3857 902 3883 915 3870 552500 1484 372.3
2019/10/18 3850 3822 1231 3877 927 3843 704800 1750 402.74
2019/10/17 3831 3799 1015 3844 902 3827 808800 2206 366.64
2019/10/16 3867 3815 1317 3896 910 3830 1182400 2957 399.86
2019/10/15 3800 3792 1345 3821 1015 3797 1520100 3542 429.16
2019/10/11 3719 3695 939 3752 1412 3741 1081300 2666 405.59
2019/10/10 3676 3644 942 3700 1459 3698 891400 2895 307.91
2019/10/9 3639 3637 903 3678 930 3667 1368100 3655 374.31
2019/10/8 3725 3710 1032 3749 906 3722 1250700 4014 311.58
2019/10/7 3780 3720 958 3795 900 3739 899000 2548 352.83
2019/10/4 3769 3737 930 3775 900 3770 1057500 2844 371.84
2019/10/3 3798 3779 956 3819 1430 3816 1221500 3075 397.24
2019/10/2 3864 3859 900 3911 1030 3896 1418800 3569 397.53
2019/10/1 3910 3895 1235 3960 908 3913 1100800 3604 305.44
2019/9/30 3912 3880 1334 3936 947 3896 1351800 3431 394
2019/9/27 3930 3891 1231 3959 910 3932 1153700 3051 378.14
2019/9/26 3993 3989 900 4027 1250 4002 1324000 3232 409.65
2019/9/25 3921 3908 902 3977 1231 3958 1182400 3586 329.73
2019/9/24 3960 3936 1445 3976 900 3947 1844300 4256 433.34
2019/9/20 4015 3976 1459 4039 1111 3986 2872400 4677 614.15
2019/9/19 4013 3997 1234 4071 1011 4016 1692700 6396 264.65
2019/9/18 3980 3925 907 3998 900 3983 1588000 4272 371.72
2019/9/17 3953 3940 900 4053 1042 4021 1458200 3857 378.07
2019/9/13 3982 3918 922 3982 900 3979 2234700 3833 583.02
2019/9/12 3937 3850 935 3937 900 3912 1741800 4271 407.82
2019/9/11 3883 3835 1105 3895 1459 3894 2002700 5340 375.04
2019/9/10 3709 3705 900 3758 1500 3758 2089800 4859 430.09
2019/9/9 3556 3555 900 3649 1441 3643 1761100 5419 324.99
2019/9/6 3564 3541 1243 3586 901 3556 606100 1509 401.66
2019/9/5 3494 3494 900 3569 1114 3540 1234600 2645 466.77
2019/9/4 3480 3455 949 3495 1459 3490 711300 1814 392.12
2019/9/3 3470 3470 900 3515 1359 3503 868300 2155 402.92
2019/9/2 3444 3440 900 3474 1110 3468 498500 1321 377.37
2019/8/30 3460 3430 929 3479 1359 3472 1125100 2458 457.73
2019/8/29 3422 3399 1115 3427 908 3426 613900 1446 424.55
2019/8/28 3377 3374 900 3422 1050 3403 845100 2132 396.39
2019/8/27 3439 3402 1412 3457 909 3410 1065300 2695 395.29
2019/8/26 3331 3326 903 3408 1458 3397 949500 2536 374.41
2019/8/23 3419 3404 904 3447 937 3437 537700 1576 341.18
2019/8/22 3438 3412 1235 3441 900 3423 618100 1946 317.63
2019/8/21 3394 3386 900 3442 1357 3437 873200 2672 326.8
2019/8/20 3445 3432 1001 3454 900 3443 544300 1413 385.21
2019/8/19 3415 3407 900 3446 1459 3442 711100 1805 393.96
2019/8/16 3404 3391 1334 3415 903 3400 947500 2251 420.92
2019/8/15 3398 3386 904 3439 1057 3438 735200 2335 314.86
2019/8/14 3472 3454 902 3482 1308 3477 917000 3158 290.37
2019/8/13 3464 3438 919 3481 1339 3470 943500 2334 404.24
2019/8/9 3540 3495 1008 3540 900 3510 1076600 2392 450.08
2019/8/8 3540 3503 1007 3541 900 3522 931800 2731 341.19
2019/8/7 3528 3525 900 3600 1239 3569 1429700 3432 416.58
2019/8/6 3458 3431 928 3542 1455 3538 1363700 3328 409.77
2019/8/5 3571 3498 1230 3574 900 3528 1255700 3434 365.67
2019/8/2 3625 3594 1355 3652 908 3612 1725700 3954 436.44
2019/8/1 3708 3707 900 3763 952 3717 1127100 2929 384.81
2019/7/31 3755 3693 930 3789 903 3734 2226600 5971 372.9
2019/7/30 3860 3852 1006 3885 930 3878 727500 2348 309.84
2019/7/29 3896 3861 1230 3899 900 3870 577300 1802 320.37
2019/7/26 3885 3870 1049 3902 900 3892 603600 1793 336.64
2019/7/25 3937 3898 1459 3937 900 3900 497400 1184 420.1
2019/7/24 3920 3897 1429 3928 1045 3900 881100 2719 324.05
2019/7/23 3859 3854 906 3895 1230 3875 471100 1490 316.17
2019/7/22 3901 3870 1345 3912 901 3880 564800 1487 379.83
2019/7/19 3860 3825 903 3902 1230 3886 972400 2744 354.37
2019/7/18 3868 3807 1446 3873 900 3821 1345900 2634 510.97
2019/7/17 3900 3876 929 3938 1112 3899 875300 2304 379.9
2019/7/16 3937 3905 929 3939 900 3919 917700 2880 318.65
2019/7/12 3953 3935 1012 3968 902 3954 805800 2228 361.67
2019/7/11 3951 3943 1022 3972 911 3953 731200 2573 284.18
2019/7/10 3929 3921 909 3955 1457 3946 1294800 3845 336.75
2019/7/9 3952 3934 1230 3994 917 3955 856700 2458 348.54
2019/7/8 3968 3936 1453 3984 1013 3943 714300 2489 286.98
2019/7/5 3925 3920 900 3958 1024 3937 626700 1963 319.26
2019/7/4 3952 3928 903 3952 900 3936 655300 2145 305.5
2019/7/3 3962 3922 1028 3965 900 3943 1165000 3883 300.03
2019/7/2 4000 3988 1231 4016 1015 4000 812100 2680 303.02
2019/7/1 3976 3966 1332 4005 907 3991 1447000 4538 318.86
2019/6/28 3903 3876 1236 3925 903 3906 939700 2770 339.24
2019/6/27 3879 3874 901 3927 932 3914 895800 2757 324.92
2019/6/26 3852 3841 900 3892 1129 3874 967800 2300 420.78
2019/6/25 3885 3857 1307 3921 933 3875 1332300 3563 373.93
2019/6/24 3907 3886 910 3919 1459 3918 776300 2491 311.64
2019/6/21 3912 3871 1231 3922 1003 3895 2032500 4247 478.57
2019/6/20 3924 3918 900 3954 912 3928 831100 2972 279.64
2019/6/19 3916 3909 900 3953 928 3928 1759400 5649 311.45
2019/6/18 3878 3865 900 3926 1032 3885 1292200 4510 286.52
2019/6/17 3934 3879 1459 3963 920 3880 1860400 6386 291.32
2019/6/14 3971 3942 903 3971 900 3949 1436300 2956 485.89
2019/6/13 3961 3930 1105 3980 1454 3974 1260200 4027 312.94
2019/6/12 4026 3978 1015 4033 900 3986 1440800 4301 334.99
2019/6/11 3993 3990 900 4044 1244 4032 1439200 5396 266.72
2019/6/10 4030 3999 1002 4039 901 4010 1071800 3349 320.04
2019/6/7 4015 3970 1040 4027 900 4003 1498700 5255 285.2
2019/6/6 4001 3968 929 4035 1412 4033 1328500 4230 314.07
2019/6/5 4040 4025 900 4094 1129 4054 1546500 4735 326.61
2019/6/4 3986 3951 903 3999 1243 3982 1228100 3584 342.66
2019/6/3 3943 3932 905 3986 1500 3986 978700 3471 281.96
2019/5/31 3990 3967 915 4017 1253 3985 1231600 3513 350.58
2019/5/30 3966 3961 900 4036 1442 4025 1172400 3722 314.99
2019/5/29 3944 3937 914 3990 1050 3975 1097700 3562 308.17
2019/5/28 3943 3940 900 3998 1352 3990 1007400 2760 365
2019/5/27 3930 3919 902 3966 1313 3949 722400 2163 333.98
2019/5/24 3883 3871 900 3954 1427 3941 1130900 4102 275.69
2019/5/23 3898 3876 903 3946 935 3930 1026800 3761 273.01
2019/5/22 3924 3901 1230 3934 906 3922 1232800 3862 319.21
2019/5/21 3813 3808 900 3919 1300 3911 1683200 5459 308.33
2019/5/20 3818 3814 931 3861 907 3846 1182800 3801 311.18
2019/5/17 3805 3759 915 3847 1130 3809 1449300 4286 338.15
2019/5/16 3775 3736 1046 3832 930 3775 2157000 7215 298.96
2019/5/15 3731 3681 1417 3737 908 3719 1344700 4392 306.17
2019/5/14 3630 3623 903 3713 1500 3713 1088800 3425 317.9
2019/5/13 3733 3720 1124 3744 956 3731 771700 2203 350.3
2019/5/10 3764 3717 1404 3789 922 3747 1401400 4499 311.49
2019/5/9 3773 3738 946 3797 900 3767 1170100 3287 355.98
2019/5/8 3801 3778 1415 3815 906 3799 1134100 2996 378.54
2019/5/7 3916 3804 1335 3924 900 3839 1449400 4747 305.33
2019/4/26 3836 3813 903 3870 1459 3864 860400 2458 350.04
2019/4/25 3878 3809 1019 3882 1449 3869 1155900 3439 336.12
2019/4/24 3922 3857 1329 3929 900 3871 1721500 4082 421.73
2019/4/23 3970 3968 1459 4025 918 3971 1023800 2895 353.64
2019/4/22 3937 3918 903 3969 1500 3969 612300 1958 312.72
2019/4/19 4000 3960 940 4000 900 3961 504500 1746 288.95
2019/4/18 4024 3983 1456 4065 907 3988 776500 2241 346.5
2019/4/17 4029 4029 900 4069 1006 4041 1018600 2752 370.13
2019/4/16 3989 3989 900 4035 951 4013 923700 2710 340.85
2019/4/15 4050 4019 1007 4064 906 4026 1113800 3121 356.87
2019/4/12 3992 3940 1230 4004 901 3956 1088100 2848 382.06
2019/4/11 3986 3928 955 4000 900 3970 1542900 4329 356.41
2019/4/10 3985 3983 4021 4020 704200 2245 313.67
2019/4/9 3984 3979 4044 4044 820100 2293 357.65
2019/4/8 4084 4036 4088 4054 846800 2381 355.65
2019/4/5 4087 4079 4113 4094 721900 1696 425.65
2019/4/4 4098 4072 4107 4087 746600 1934 386.04
2019/4/3 4108 4083 4126 4111 964500 3095 311.63
2019/4/2 4099 4068 4112 4072 862300 2546 338.69
2019/4/1 4038 4016 4063 4029 1227700 3372 364.09
2019/3/29 4030 3971 4030 3976 863700 1944 444.29
2019/3/28 4023 3975 4038 3993 1029900 2789 369.27
2019/3/27 4032 3980 4044 4040 1143800 2905 393.73
2019/3/26 4059 4033 4124 4115 1677000 4382 382.7
2019/3/25 4073 4025 4080 4053 1384100 3565 388.25
2019/3/22 4168 4141 4172 4148 1216800 3455 352.19
2019/3/20 4166 4166 4201 4196 669200 1674 399.76
2019/3/19 4225 4177 4226 4193 897100 2621 342.27
2019/3/18 4216 4168 4216 4200 1038700 2443 425.17
2019/3/15 4190 4186 4237 4202 1682300 3765 446.83
2019/3/14 4197 4156 4227 4160 1338600 3639 367.85
2019/3/13 4208 4142 4215 4165 1712200 4510 379.65
2019/3/12 4160 4154 4232 4218 1724100 5369 321.12
2019/3/11 4086 4074 4141 4118 974300 2868 339.71
2019/3/8 4166 4077 4187 4088 2989300 5811 514.42
2019/3/7 4202 4181 4228 4214 1147800 2764 415.27
2019/3/6 4248 4214 4262 4235 934000 2471 377.98
2019/3/5 4253 4224 4276 4269 895100 2472 362.1
2019/3/4 4277 4230 4277 4251 696900 2180 319.68
2019/3/1 4244 4228 4262 4246 906400 2451 369.81
2019/2/28 4206 4198 4233 4219 1108800 2186 507.23
2019/2/27 4208 4197 4235 4213 1116100 2352 474.53
2019/2/26 4193 4163 4198 4194 802900 2471 324.93
2019/2/25 4199 4172 4214 4197 860700 2390 360.13
2019/2/22 4192 4165 4199 4173 713200 2317 307.81
2019/2/21 4217 4178 4242 4219 1155800 3521 328.26
2019/2/20 4222 4196 4254 4210 962500 2837 339.27
2019/2/19 4158 4158 4209 4201 780800 2609 299.27
2019/2/18 4194 4163 4210 4178 1047600 2988 350.6
2019/2/15 4101 4046 4117 4102 881300 2664 330.82
2019/2/14 4113 4102 4135 4122 1166400 3451 337.99
2019/2/13 4079 4068 4106 4074 1091000 2740 398.18
2019/2/12 4037 3993 4084 4059 1417100 4077 347.58
2019/2/8 4047 3981 4049 3988 992300 2919 339.95
2019/2/7 4110 4067 4125 4082 798800 2569 310.94
2019/2/6 4138 4124 4168 4125 874700 2157 405.52
2019/2/5 4147 4126 4168 4138 938700 2872 326.85
2019/2/4 4139 4121 4171 4126 1241000 3190 389.03
2019/2/1 4119 4073 4134 4094 1434500 3893 368.48
2019/1/31 4245 4105 4248 4127 2157900 5890 366.37
2019/1/30 4192 4174 4218 4175 1352100 3368 401.45
2019/1/29 4216 4187 4248 4236 883800 2583 342.16
2019/1/28 4272 4237 4295 4248 922500 2608 353.72
2019/1/25 4260 4253 4310 4267 1214000 3357 361.63
2019/1/24 4216 4210 4252 4249 1235100 3296 374.73
2019/1/23 4165 4160 4197 4168 870000 2651 328.18
2019/1/22 4245 4173 4256 4190 752900 1970 382.18
2019/1/21 4255 4237 4289 4241 668000 2420 276.03
2019/1/18 4213 4194 4249 4213 989200 2859 346
2019/1/17 4202 4154 4228 4170 1436200 5045 284.68
2019/1/16 4192 4102 4192 4127 1312600 4271 307.33
2019/1/15 4225 4195 4263 4205 1052300 3143 334.81
2019/1/11 4244 4175 4250 4200 931900 2883 323.24
2019/1/10 4137 4132 4187 4177 841200 2585 325.42
2019/1/9 4159 4136 4185 4174 973600 3096 314.47
2019/1/8 4119 4099 4170 4128 1164700 3229 360.7
2019/1/7 4157 4080 4157 4094 1110200 3408 325.76
2019/1/4 3973 3966 4040 4034 1155200 3844 300.52
2018/12/28 4000 3968 4060 4022 807800 2728 296.11
2018/12/27 4074 4025 4101 4043 1288900 4107 313.83
2018/12/26 3920 3883 3981 3934 935400 3166 295.45
2018/12/25 3955 3876 3961 3935 1192400 3135 380.35
2018/12/21 4081 3981 4103 4019 1441100 7767 185.54
2018/12/20 4137 4084 4172 4103 1207900 4031 299.65
2018/12/19 4194 4147 4256 4183 1260500 3949 319.19
2018/12/18 4202 4159 4242 4230 1423300 4970 286.38
2018/12/17 4309 4251 4318 4261 913900 2851 320.55
2018/12/14 4280 4224 4333 4227 1977100 3511 563.12
2018/12/13 4318 4279 4368 4324 1582400 4808 329.12
2018/12/12 4339 4279 4350 4301 1665000 4281 388.93
2018/12/11 4235 4135 4237 4199 1312900 5326 246.51
2018/12/10 4261 4198 4280 4233 1450200 3845 377.17
2018/12/7 4289 4267 4333 4319 1495000 4276 349.63
2018/12/6 4267 4252 4296 4296 1524900 5421 281.29
2018/12/5 4314 4250 4374 4293 2419600 7727 313.14
2018/12/4 4562 4433 4576 4444 1467600 4045 362.82
2018/12/3 4616 4552 4648 4617 1077000 3257 330.67
2018/11/30 4533 4527 4577 4552 1090200 2774 393.01
2018/11/29 4601 4562 4616 4566 837100 2780 301.12
2018/11/28 4530 4514 4575 4568 1080400 3392 318.51
2018/11/27 4535 4477 4537 4522 916000 3103 295.2
2018/11/26 4499 4421 4499 4471 1243900 4340 286.61
2018/11/22 4529 4458 4533 4525 859400 2935 292.81
2018/11/21 4454 4430 4493 4476 708600 2527 280.41
2018/11/20 4421 4403 4547 4524 1298500 4699 276.34
2018/11/19 4526 4378 4529 4439 1440100 4906 293.54
2018/11/16 4514 4499 4602 4540 1439600 4698 306.43
2018/11/15 4488 4468 4525 4512 1330400 5207 255.5
2018/11/14 4551 4533 4588 4547 863300 3280 263.2
2018/11/13 4470 4455 4532 4522 1081600 4412 245.15
2018/11/12 4596 4576 4630 4610 545900 1995 273.63
2018/11/9 4625 4613 4683 4618 836300 2767 302.24
2018/11/8 4618 4588 4658 4623 883800 3260 271.1
2018/11/7 4606 4535 4670 4554 1122200 4115 272.71
2018/11/6 4516 4500 4621 4597 985600 3111 316.81
2018/11/5 4459 4438 4546 4506 820900 3153 260.36
2018/11/2 4523 4436 4534 4513 1232200 4499 273.88
2018/11/1 4552 4488 4567 4523 1336100 4757 280.87
2018/10/31 4445 4408 4494 4494 1122600 3582 313.4
2018/10/30 4344 4330 4463 4448 1361700 4423 307.87
2018/10/29 4415 4324 4460 4354 917000 3463 264.8
2018/10/26 4384 4297 4408 4352 1258800 4747 265.18
2018/10/25 4315 4308 4396 4347 1304900 4303 303.25
2018/10/24 4515 4398 4529 4420 1340600 4417 303.51
2018/10/23 4567 4487 4608 4499 1030800 3203 321.82
2018/10/22 4551 4549 4651 4630 858100 2845 301.62
2018/10/19 4604 4565 4646 4601 1229300 3591 342.33
2018/10/18 4648 4644 4696 4674 1336300 3833 348.63
2018/10/17 4599 4564 4618 4584 1787600 5695 313.89
2018/10/16 4422 4406 4468 4459 906700 2655 341.51
2018/10/15 4415 4347 4447 4418 1189800 3907 304.53
2018/10/12 4491 4441 4509 4485 1334100 4163 320.47
2018/10/11 4590 4503 4596 4546 1830200 5859 312.37
2018/10/10 4699 4668 4771 4734 1280700 4578 279.75
2018/10/9 4724 4622 4753 4659 1211400 4277 283.24
2018/10/5 4658 4655 4766 4729 1279900 3682 347.61
2018/10/4 4704 4643 4706 4658 1305100 4034 323.53
2018/10/3 4622 4587 4661 4587 788900 2668 295.69
2018/10/2 4637 4633 4708 4666 1049000 3754 279.44
2018/10/1 4641 4613 4664 4637 919200 3474 264.59
2018/9/28 4694 4669 4752 4676 1487300 4220 352.44
2018/9/27 4597 4595 4686 4649 888200 3071 289.22
2018/9/26 4699 4640 4706 4667 1436400 3980 360.9
2018/9/25 4749 4733 4803 4770 1589600 4122 385.64
2018/9/21 4657 4655 4809 4795 2588500 5080 509.55
2018/9/20 4630 4599 4657 4622 1313100 3773 348.03
2018/9/19 4550 4548 4630 4577 1731400 5159 335.61
2018/9/18 4392 4384 4513 4480 1470100 4228 347.71
2018/9/14 4376 4374 4411 4401 1890700 2958 639.18
2018/9/13 4287 4273 4396 4362 1094400 3200 342
2018/9/12 4325 4277 4340 4307 1328200 3155 420.98
2018/9/11 4322 4315 4352 4345 779800 2374 328.48
2018/9/10 4300 4299 4362 4340 1046500 2711 386.02
2018/9/7 4315 4290 4334 4327 960600 3006 319.56
2018/9/6 4363 4313 4363 4336 918300 2645 347.18
2018/9/5 4392 4338 4408 4365 1086200 3260 333.19
2018/9/4 4422 4354 4428 4373 718900 2213 324.85
2018/9/3 4435 4378 4459 4390 1239800 3276 378.45
2018/8/31 4461 4455 4489 4461 886000 2423 365.66
2018/8/30 4526 4463 4537 4495 1033900 3197 323.4
2018/8/29 4487 4484 4527 4509 819500 2933 279.41
2018/8/28 4479 4458 4517 4458 1029900 3154 326.54
2018/8/27 4395 4395 4466 4445 783200 2588 302.63
2018/8/24 4392 4385 4411 4395 511000 1985 257.43
2018/8/23 4359 4348 4391 4376 579500 1931 300.1
2018/8/22 4365 4356 4409 4388 766900 2442 314.05
2018/8/21 4319 4319 4395 4372 931200 2647 351.79
2018/8/20 4366 4355 4402 4389 807500 2600 310.58
2018/8/17 4393 4390 4432 4403 1120100 3376 331.78
2018/8/16 4265 4246 4349 4343 1375700 4750 289.62
2018/8/15 4347 4254 4359 4289 1093900 3409 320.89
2018/8/14 4269 4241 4298 4284 1033000 2863 360.81
2018/8/13 4243 4229 4273 4246 1196300 3454 346.35
2018/8/10 4363 4340 4385 4341 721500 2239 322.24
2018/8/9 4384 4366 4403 4390 472200 1609 293.47
2018/8/8 4409 4400 4444 4415 765900 2491 307.47
2018/8/7 4395 4351 4395 4395 729700 2438 299.3
2018/8/6 4411 4366 4430 4397 1004400 2815 356.8
2018/8/3 4549 4456 4549 4457 962500 3105 309.98
2018/8/2 4537 4526 4611 4536 1240900 4417 280.94
2018/8/1 4472 4423 4544 4538 1543400 4961 311.11
2018/7/31 4633 4432 4636 4436 2345500 7306 321.04
2018/7/30 4637 4591 4661 4637 1603600 5690 281.83
2018/7/27 4552 4552 4637 4617 1162000 3471 334.77
2018/7/26 4572 4559 4612 4611 999700 3209 311.53
2018/7/25 4631 4545 4631 4556 1097000 3400 322.65
2018/7/24 4553 4542 4589 4561 1629900 4576 356.18
2018/7/23 4464 4458 4540 4515 1860900 5888 316.05
2018/7/20 4378 4361 4423 4376 904700 2748 329.22
2018/7/19 4378 4374 4425 4411 803400 2629 305.59
2018/7/18 4375 4359 4396 4373 1076900 3758 286.56
2018/7/17 4350 4295 4399 4370 2034400 5940 342.49
2018/7/13 4408 4398 4464 4424 1711700 5162 331.6
2018/7/12 4412 4360 4415 4362 1054900 3303 319.38
2018/7/11 4360 4318 4382 4368 981700 3307 296.86
2018/7/10 4487 4406 4519 4406 1103500 3512 314.21
2018/7/9 4381 4373 4454 4430 920200 2845 323.44
2018/7/6 4359 4345 4395 4353 1054800 3104 339.82
2018/7/5 4320 4282 4327 4316 961200 2698 356.26
2018/7/4 4296 4289 4357 4334 1130500 3033 372.73
2018/7/3 4343 4275 4355 4313 1006700 3283 306.64
2018/7/2 4351 4306 4383 4318 1007000 3056 329.52
2018/6/29 4378 4351 4430 4393 873200 2383 366.43
2018/6/28 4396 4346 4418 4366 840000 2359 356.08
2018/6/27 4404 4367 4414 4399 771100 2444 315.51
2018/6/26 4358 4335 4449 4413 832000 2729 304.87
2018/6/25 4390 4361 4405 4375 875200 2565 341.21
2018/6/22 4360 4319 4397 4391 1132300 3463 326.97
2018/6/21 4511 4420 4515 4427 1440000 3848 374.22
2018/6/20 4505 4445 4521 4511 1000700 2883 347.1
2018/6/19 4521 4472 4545 4481 1131800 2708 417.95
2018/6/18 4590 4515 4599 4545 1104200 3155 349.98
2018/6/15 4616 4606 4670 4615 1398300 3330 419.91
2018/6/14 4586 4556 4647 4619 1133600 3135 361.59
2018/6/13 4605 4586 4634 4595 1061300 3136 338.42
2018/6/12 4654 4606 4654 4609 812800 2431 334.35
2018/6/11 4557 4548 4631 4608 645000 2007 321.38
2018/6/8 4592 4586 4643 4595 1720300 3370 510.47
2018/6/7 4694 4623 4697 4637 1037200 2846 364.44
2018/6/6 4649 4641 4675 4649 718800 2302 312.25
2018/6/5 4688 4636 4693 4658 1042700 3131 333.02
2018/6/4 4638 4624 4721 4698 1391600 3566 390.24
2018/6/1 4532 4490 4591 4568 1491100 3582 416.28
2018/5/31 4564 4507 4571 4542 2250900 4123 545.94
2018/5/30 4533 4503 4548 4538 1432700 3453 414.91
2018/5/29 4615 4581 4627 4603 1150200 2600 442.38
2018/5/28 4635 4604 4651 4641 1273600 3175 401.13
2018/5/25 4683 4648 4687 4660 1139900 3335 341.8
2018/5/24 4719 4667 4744 4682 1481100 3715 398.68
2018/5/23 4734 4726 4792 4743 1214300 2919 416
2018/5/22 4788 4735 4788 4754 1111000 2861 388.33
2018/5/21 4800 4788 4823 4790 1056800 2992 353.21
2018/5/18 4840 4800 4842 4813 1329600 3473 382.84
2018/5/17 4820 4789 4849 4804 1918200 4318 444.23
2018/5/16 4780 4762 4848 4837 1407400 3514 400.51
2018/5/15 4810 4810 4865 4831 1607800 3716 432.67
2018/5/14 4692 4691 4807 4787 2073600 6820 304.05
2018/5/11 4647 4646 4704 4692 1076500 3447 312.3
2018/5/10 4697 4672 4716 4681 920900 2866 321.32
2018/5/9 4637 4628 4701 4678 1119600 3418 327.56
2018/5/8 4599 4594 4686 4643 1520800 3885 391.45
2018/5/7 4635 4584 4647 4646 822200 2810 292.6
2018/5/2 4630 4592 4648 4625 821600 2564 320.44
2018/5/1 4605 4563 4630 4609 1107900 3704 299.11
2018/4/27 4700 4608 4712 4646 1159200 3227 359.22
2018/4/26 4720 4669 4735 4695 1229700 3407 360.93
2018/4/25 4659 4659 4745 4716 1231400 3482 353.65
2018/4/24 4625 4624 4688 4674 1335100 4085 326.83
2018/4/23 4539 4539 4605 4578 1158800 2812 412.09
2018/4/20 4520 4469 4523 4497 868200 2722 318.96
2018/4/19 4511 4460 4547 4467 869400 2618 332.09
2018/4/18 4468 4460 4502 4496 828500 2202 376.25
2018/4/17 4465 4457 4507 4473 820100 2124 386.11
2018/4/16 4502 4466 4529 4484 1013100 3167 319.89
2018/4/13 4472 4470 4528 4502 1471700 3336 441.16
2018/4/12 4410 4404 4457 4423 1184400 3551 333.54
2018/4/11 4398 4369 4422 4392 1047800 2667 392.88
2018/4/10 4341 4326 4398 4380 981300 2981 329.18
2018/4/9 4300 4287 4375 4360 981800 2719 361.09
2018/4/6 4281 4280 4333 4303 795200 2299 345.89
2018/4/5 4257 4247 4346 4316 1195000 3700 322.97
2018/4/4 4215 4194 4257 4234 1150400 3261 352.78
2018/4/3 4228 4196 4246 4232 1247600 3048 409.32
2018/4/2 4307 4273 4335 4275 485900 1712 283.82
2018/3/30 4331 4289 4344 4307 796500 2447 325.5
2018/3/29 4348 4269 4369 4303 1465700 3923 373.62
2018/3/28 4245 4227 4320 4315 1365600 3648 374.34
2018/3/27 4298 4278 4344 4337 1719300 4414 389.51
2018/3/26 4200 4172 4242 4242 1792000 4582 391.1
2018/3/23 4271 4248 4297 4270 1687000 4021 419.55
2018/3/22 4450 4364 4452 4408 1827400 4278 427.16
2018/3/20 4409 4407 4515 4498 1802500 4444 405.6
2018/3/19 4452 4389 4461 4410 1263100 3014 419.08
2018/3/16 4439 4428 4473 4455 1378300 3422 402.78
2018/3/15 4439 4412 4452 4429 1045000 3217 324.84
2018/3/14 4438 4433 4469 4457 1383900 3628 381.45
2018/3/13 4396 4391 4455 4454 1235600 3670 336.68
2018/3/12 4432 4381 4438 4413 1632400 5054 322.99
2018/3/9 4416 4349 4466 4362 2369700 5492 431.48
2018/3/8 4374 4322 4379 4343 1703100 5049 337.31
2018/3/7 4292 4291 4393 4331 1680600 5045 333.12
2018/3/6 4345 4305 4367 4315 1177500 3203 367.62
2018/3/5 4235 4208 4298 4287 1496500 4057 368.87
2018/3/2 4250 4225 4282 4268 1520100 4862 312.65
2018/3/1 4343 4294 4347 4320 1858100 5610 331.21
2018/2/28 4395 4318 4402 4331 1245000 3852 323.21
2018/2/27 4371 4364 4417 4397 1100100 3150 349.24
2018/2/26 4380 4363 4417 4371 798400 2577 309.82
2018/2/23 4295 4280 4353 4346 1195100 3703 322.74
2018/2/22 4341 4301 4355 4346 879600 3058 287.64
2018/2/21 4412 4335 4413 4358 1080100 3513 307.46
2018/2/20 4410 4368 4431 4412 927900 3128 296.64
2018/2/19 4418 4387 4458 4444 996200 3151 316.15
2018/2/16 4330 4325 4394 4362 915800 3060 299.28
2018/2/15 4355 4315 4375 4318 808100 2650 304.94
2018/2/14 4335 4276 4352 4289 939800 3105 302.67
2018/2/13 4412 4278 4419 4294 1574700 4636 339.67
2018/2/9 4314 4299 4360 4360 1359400 4116 330.27
2018/2/8 4469 4409 4480 4450 1316800 4196 313.82
2018/2/7 4589 4451 4643 4453 1639200 5468 299.78
2018/2/6 4487 4336 4506 4466 2551500 8383 304.37
2018/2/5 4690 4600 4720 4627 1647500 5215 315.92
2018/2/2 4703 4685 4785 4700 1702700 5519 308.52
2018/2/1 4624 4624 4778 4736 2911200 9198 316.5
2018/1/31 4566 4526 4610 4527 1395900 4551 306.72
2018/1/30 4619 4537 4638 4578 1609100 4917 327.25
2018/1/29 4598 4546 4622 4586 1307700 4288 304.97
2018/1/26 4651 4601 4662 4621 1142600 3307 345.51
2018/1/25 4694 4651 4712 4662 1413400 4081 346.34
2018/1/24 4775 4713 4781 4751 1022900 2774 368.75
2018/1/23 4768 4744 4821 4803 1372500 3715 369.45
2018/1/22 4741 4725 4779 4755 1252900 3502 357.77
2018/1/19 4698 4671 4723 4701 1118800 2995 373.56
2018/1/18 4753 4663 4759 4664 1700900 4974 341.96
2018/1/17 4702 4658 4736 4716 1883900 5268 357.61
2018/1/16 4724 4694 4726 4723 1602600 4267 375.58
2018/1/15 4696 4688 4772 4712 1363500 4741 287.6
2018/1/12 4692 4611 4699 4650 1946800 4665 417.32
2018/1/11 4723 4657 4730 4709 2017900 5765 350.03
2018/1/10 4697 4654 4722 4691 2316300 6145 376.94
2018/1/9 4727 4667 4745 4697 1249100 4164 299.98
2018/1/5 4661 4654 4717 4681 1592800 4309 369.64
2018/1/4 4565 4562 4632 4632 1888000 4925 383.35
2017/12/29 4457 4445 4518 4473 824000 2779 296.51
2017/12/28 4495 4434 4500 4442 674200 2229 302.47
2017/12/27 4509 4490 4527 4495 536300 1592 336.87
2017/12/26 4494 4477 4518 4499 631600 1941 325.4
2017/12/25 4531 4461 4532 4503 685300 2089 328.05
2017/12/22 4479 4471 4546 4526 1534800 4553 337.1
2017/12/21 4552 4473 4570 4491 1731400 5219 331.75
2017/12/20 4528 4519 4570 4520 1553600 3956 392.72
2017/12/19 4454 4454 4507 4491 1231300 3331 369.65
2017/12/18 4426 4426 4507 4459 2280700 6013 379.29
2017/12/15 4398 4330 4398 4363 1807300 4476 403.78
2017/12/14 4425 4350 4439 4431 2327100 5778 402.75
2017/12/13 4415 4397 4457 4430 1912800 5507 347.34
2017/12/12 4300 4299 4430 4381 2365500 5493 430.64
2017/12/11 4201 4199 4275 4273 1310800 3250 403.32
2017/12/8 4121 4121 4217 4208 2225600 4104 542.3
2017/12/7 4184 4170 4211 4191 1282200 3372 380.25
2017/12/6 4166 4126 4184 4148 1358100 3951 343.74
2017/12/5 4200 4163 4218 4198 1252000 3820 327.75
2017/12/4 4223 4173 4229 4181 861100 2837 303.52
2017/12/1 4207 4180 4229 4201 1153300 3847 299.79
2017/11/30 4160 4160 4225 4164 2274700 5513 412.61
2017/11/29 4139 4119 4175 4134 1667400 4882 341.54
2017/11/28 4073 4044 4089 4060 925800 2614 354.17
2017/11/27 4101 4063 4113 4093 1537200 4036 380.87
2017/11/24 4088 4075 4142 4132 901200 2843 316.99
2017/11/22 4096 4082 4155 4120 1329600 4291 309.86