ＡＮＡホールディングス(9202)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 2239 2235 900 2327.5 1052 2323 3345900 10062 332.53
2020/8/6 2272.5 2218 1230 2283.5 900 2229 2113200 6607 319.84
2020/8/5 2226.5 2195.5 904 2269.5 935 2250.5 2737000 8314 329.2
2020/8/4 2171.5 2139.5 905 2284.5 1454 2282 5094600 15337 332.18
2020/8/3 2164 2111.5 1251 2224 938 2134.5 3430300 9294 369.09
2020/7/31 2142 2120 900 2188 1059 2173 4777500 11123 429.52
2020/7/30 2238 2152.5 1419 2290 900 2161 6284700 17223 364.9
2020/7/28 2350 2283.5 1500 2352 1004 2283.5 3122100 6928 450.65
2020/7/27 2325 2312.5 910 2374 1259 2373 2347700 7109 330.24
2020/7/22 2388 2342 1045 2393 901 2364.5 2699700 6786 397.83
2020/7/21 2391 2369 904 2415 942 2385 2251800 6386 352.62
2020/7/20 2463.5 2385 1037 2464 900 2398 3309800 9241 358.16
2020/7/17 2525 2462.5 1415 2549 902 2477.5 3267300 8426 387.76
2020/7/16 2500 2500 903 2613.5 1053 2571 6433200 17543 366.71
2020/7/15 2479.5 2425 1240 2494.5 906 2445 2316100 6514 355.56
2020/7/14 2427.5 2408.5 935 2440.5 1106 2422 2064700 5778 357.34
2020/7/13 2386.5 2375 900 2468 1000 2461.5 3751100 10128 370.37
2020/7/10 2370 2285 1021 2389 1311 2347.5 4982700 12110 411.45
2020/7/9 2453.5 2385.5 1459 2466.5 903 2387 2873900 7949 361.54
2020/7/8 2460 2444 1400 2487 1007 2448 1942400 5302 366.35
2020/7/7 2505 2464 1309 2505 900 2484 1932700 5505 351.08
2020/7/6 2440 2430.5 902 2507 1056 2495 2217500 6195 357.95
2020/7/2 2407.5 2400 900 2498 1230 2480 3719900 9984 372.59
2020/7/1 2475 2396 1232 2475 900 2409.5 2201000 5437 404.82
2020/6/30 2453.5 2427 1000 2484.5 900 2451 2702700 6844 394.9
2020/6/29 2414 2395.5 1254 2441.5 1021 2403.5 3140400 7480 419.84
2020/6/26 2500.5 2458.5 937 2507.5 900 2470 2122200 5798 366.02
2020/6/25 2533 2472 1455 2536 905 2475 3496500 8712 401.34
2020/6/24 2610 2565.5 1413 2618 907 2572.5 2254600 4914 458.81
2020/6/23 2630 2593 1024 2647 1230 2610 2049700 6018 340.59
2020/6/19 2670 2633 926 2698 1324 2656.5 3666000 7315 501.16
2020/6/18 2614 2590 1037 2633 1258 2620 2126700 5914 359.6
2020/6/17 2689 2623 925 2689 900 2643.5 2439100 8049 303.03
2020/6/12 2580 2543.5 909 2705.5 1256 2673.5 5364400 15777 340.01
2020/6/11 2790 2716.5 1317 2810 904 2717.5 3840200 10386 369.75
2020/6/10 2800 2783 900 2838 1029 2832 2758600 7924 348.13
2020/6/9 2891 2825 949 2914 910 2848 4576000 13259 345.12
2020/6/8 2870 2806 933 2936.5 909 2854 7459800 21585 345.6
2020/6/5 2679 2622 903 2789 1409 2784 8507800 19188 443.39
2020/6/4 2697 2594 1244 2697 903 2600.5 3448700 8045 428.68
2020/6/3 2620 2606.5 1006 2654 905 2644.5 2959500 6540 452.52
2020/6/2 2627.5 2590 1455 2630.5 900 2597.5 2601900 6289 413.72
2020/6/1 2595.5 2565 901 2635 912 2614 2897100 7920 365.8
2020/5/27 2728 2639 907 2739 900 2671 7026200 18704 375.65
2020/5/26 2750 2613 935 2780 916 2726 11402600 30497 373.89
2020/5/25 2450 2443 903 2588 1314 2578.5 7323100 17168 426.56
2020/5/22 2375 2364 906 2425 954 2396.5 3907700 8296 471.03
2020/5/21 2351 2335.5 1304 2385.5 948 2347.5 2617100 6370 410.85
2020/5/20 2312 2290.5 924 2370.5 1050 2351 3733900 8560 436.2
2020/5/19 2398 2300 958 2398 907 2306 5957500 14065 423.57
2020/5/18 2306.5 2233 1302 2310 900 2248 3521800 7716 456.43
2020/5/15 2326.5 2269.5 1022 2349 902 2314 3420500 8581 398.61
2020/5/14 2329 2300 1500 2353 1230 2300 3118500 7624 409.04
2020/5/13 2311 2289.5 903 2349.5 948 2315 3018700 7694 392.34
2020/5/12 2376 2311 913 2393 1010 2356 4058300 10880 373.01
2020/5/11 2258.5 2257.5 903 2419.5 1453 2418 7578300 17271 438.79
2020/5/8 2142.5 2104 909 2190 1443 2186 4962700 12846 386.32
2020/5/7 2203 2115.5 1422 2205 903 2117 5862400 12655 463.25
2020/5/1 2289.5 2242 922 2293.5 900 2270 4367900 11392 383.42
2020/4/30 2423 2298.5 1459 2465 900 2301 6407900 16547 387.25
2020/4/28 2402 2365 1409 2448 913 2387 3560200 11068 321.67
2020/4/27 2288 2234 931 2382.5 1311 2365.5 5046200 15196 332.07
2020/4/24 2367 2268 1020 2367 900 2295.5 3777100 10466 360.89
2020/4/23 2354.5 2320 1252 2399 909 2366.5 2627900 7535 348.76
2020/4/22 2433 2340 1425 2454 901 2354.5 3487100 9758 357.36
2020/4/21 2451 2433 903 2508.5 1033 2475 2560200 7825 327.18
2020/4/20 2475 2470 911 2510.5 948 2483 1889800 5910 319.76
2020/4/17 2489.5 2435 1243 2568 939 2471.5 3491500 10757 324.58
2020/4/16 2400 2392.5 903 2432.5 914 2425.5 1891100 5863 322.55
2020/4/15 2448.5 2414 900 2483 1354 2460.5 3023100 8792 343.85
2020/4/14 2404.5 2361 932 2434.5 1450 2414.5 3284200 10579 310.45
2020/4/13 2450 2393 909 2482 1058 2420 2773400 9014 307.68
2020/4/10 2473 2413.5 1059 2495 902 2438 3353400 11503 291.52
2020/4/9 2559 2464 1249 2651.5 904 2491.5 4582400 16321 280.77
2020/4/8 2369.5 2367 906 2552 1427 2537 5560600 18545 299.84
2020/4/7 2418 2251 951 2450 906 2352.5 5323100 17823 298.66
2020/4/6 2108.5 2060 911 2315 1448 2295.5 7106100 22225 319.73
2020/4/3 2250.5 2180 1436 2323 906 2197.5 4582700 13714 334.16
2020/4/2 2400 2250 1428 2400.5 900 2251 5398800 16317 330.87
2020/4/1 2546 2410.5 1033 2560 903 2420 5495400 16072 341.92
2020/3/31 2701 2617 929 2732.5 900 2639 2365100 9025 262.06
2020/3/30 2774 2696.5 1452 2829.5 954 2700 3216000 9015 356.74
2020/3/26 2900 2825 908 2956 1421 2931 2016700 6733 299.52
2020/3/25 2888 2800 910 2919 1407 2915.5 3099100 11245 275.6
2020/3/24 2852 2751.5 1419 2889.5 903 2800 2144800 7086 302.68
2020/3/23 2890 2690 921 2890 903 2752 3069400 10187 301.31
2020/3/19 2880 2865.5 904 3035 1452 3010 5050600 18902 267.2
2020/3/18 2661 2645 902 2934 1310 2789 4205400 16506 254.78
2020/3/16 2500 2476 916 2679 1410 2550.5 3187700 10730 297.08
2020/3/13 2401 2353.5 1009 2570 1423 2442 6603800 18370 359.49
2020/3/12 2720 2632.5 1304 2773.5 1002 2642.5 4839900 14178 341.37
2020/3/11 2839 2800 1500 2908.5 913 2800 2455300 8159 300.93
2020/3/10 2711 2640 939 2857 1419 2830 4445800 13841 321.21
2020/3/9 2790 2737.5 1127 2818 908 2781 4378700 11782 371.64
2020/3/6 2924 2872 1305 2948 936 2881 2946200 6969 422.76
2020/3/5 3008 2961 907 3020 900 2992 2227800 5751 387.38
2020/3/4 2914 2891.5 927 2982 1233 2974 2999100 7933 378.05
2020/3/2 2861 2860.5 900 3048 1239 2957.5 4177600 12419 336.39
2020/2/28 2799 2796 905 2932.5 1006 2907.5 5365000 14669 365.74
2020/2/27 3028 2890.5 1357 3043 901 2899 5135500 11860 433.01
2020/2/26 3050 3020 1105 3063 1459 3062 2832200 5741 493.33
2020/2/25 3090 3090 906 3154 1125 3109 2835600 5666 500.46
2020/2/21 3260 3243 1457 3286 930 3246 1428300 2722 524.72
2020/2/20 3310 3272 1500 3331 910 3272 1321400 2681 492.88
2020/2/19 3320 3304 1032 3332 901 3310 817500 1689 484.01
2020/2/18 3300 3293 1242 3327 933 3314 1100000 2589 424.87
2020/2/17 3344 3284 929 3345 900 3313 2360300 4684 503.91
2020/2/14 3404 3384 941 3413 901 3395 1428400 3182 448.9
2020/2/13 3431 3406 955 3443 1115 3440 1049300 2541 412.95
2020/2/12 3424 3403 1100 3434 903 3412 1046000 2240 466.96
2020/2/10 3430 3416 915 3447 1126 3436 1016100 2482 409.39
2020/2/7 3509 3457 1317 3519 900 3459 1246100 2973 419.14
2020/2/6 3518 3496 911 3534 1359 3509 1613100 3572 451.6
2020/2/5 3474 3437 948 3484 1409 3466 1403200 3327 421.76
2020/2/4 3377 3376 901 3446 1459 3440 1543700 3796 406.66
2020/2/3 3333 3316 939 3394 1301 3375 2247400 5573 403.27
2020/1/31 3391 3382 901 3465 1004 3424 1937100 4586 422.39
2020/1/30 3444 3396 1500 3459 921 3396 2052200 3194 642.52
2020/1/29 3451 3429 933 3464 1500 3464 907000 2049 442.65
2020/1/28 3420 3409 912 3459 1449 3453 1451600 3442 421.73
2020/1/27 3450 3404 916 3460 1327 3441 2531400 5442 465.16
2020/1/24 3536 3517 1242 3562 920 3548 1223700 2551 479.69
2020/1/23 3550 3505 1459 3561 920 3506 1732400 3277 528.65
2020/1/22 3557 3537 907 3591 1230 3584 1000800 2492 401.61
2020/1/21 3660 3572 1447 3666 900 3577 1458600 3563 409.37
2020/1/20 3655 3650 900 3674 921 3656 683700 1497 456.71
2020/1/17 3644 3623 923 3649 900 3640 774500 1580 490.19
2020/1/16 3611 3596 929 3639 1453 3634 1282600 2316 553.8
2020/1/15 3582 3569 1332 3589 901 3580 739500 1649 448.45
2020/1/14 3596 3582 1008 3599 915 3590 584300 1299 449.81
2020/1/10 3606 3575 1230 3611 900 3588 977700 1686 579.89
2020/1/9 3608 3590 1000 3615 1450 3606 960100 2033 472.26
2020/1/8 3550 3527 948 3555 902 3551 1314200 2900 453.17
2020/1/7 3549 3544 900 3595 1450 3589 983000 1846 532.5
2020/1/6 3600 3539 1054 3603 900 3539 1779800 3403 523.01
2019/12/30 3657 3639 909 3661 1112 3642 721000 1390 518.71
2019/12/27 3664 3657 926 3674 1122 3663 613400 1392 440.66
2019/12/26 3615 3615 900 3645 1500 3645 612300 1356 451.55
2019/12/25 3622 3608 927 3625 904 3611 581200 1167 498.03
2019/12/24 3635 3620 1447 3644 909 3621 546900 1176 465.05
2019/12/23 3640 3628 1418 3643 1059 3634 552900 1049 527.07
2019/12/20 3648 3627 1050 3652 1316 3642 962300 1460 659.11
2019/12/19 3642 3632 1050 3662 911 3642 952500 1726 551.85
2019/12/18 3709 3666 1047 3712 902 3666 1191800 2365 503.93
2019/12/17 3718 3702 1120 3721 902 3704 990000 1868 529.98
2019/12/16 3709 3704 1310 3729 906 3706 528400 1286 410.89
2019/12/13 3730 3700 1240 3730 900 3707 1006000 1917 524.78
2019/12/12 3711 3684 1459 3715 916 3685 904800 1740 520
2019/12/11 3700 3690 1012 3709 901 3704 614900 1133 542.72
2019/12/10 3728 3700 1500 3729 900 3700 647400 1266 511.37
2019/12/9 3727 3711 1008 3728 900 3722 518600 1010 513.47
2019/12/6 3728 3709 1433 3736 914 3715 619000 1298 476.89
2019/12/5 3702 3692 900 3723 1500 3723 594200 1411 421.12
2019/12/4 3706 3695 914 3718 951 3705 858000 1907 449.92
2019/12/3 3734 3713 1500 3741 948 3713 752600 1543 487.75
2019/12/2 3750 3738 900 3773 935 3758 775700 1875 413.71
2019/11/29 3739 3727 1500 3747 1000 3727 559500 1094 511.43
2019/11/28 3722 3720 1001 3737 1500 3737 505700 1393 363.03
2019/11/27 3730 3712 909 3741 1345 3722 903100 2100 430.05
2019/11/26 3729 3711 909 3734 900 3713 1200700 2020 594.41
2019/11/25 3738 3722 901 3745 1500 3745 639600 1758 363.82
2019/11/22 3724 3704 1500 3726 1039 3704 809700 1792 451.84
2019/11/21 3725 3685 1031 3746 1448 3743 891100 2547 349.86
2019/11/20 3717 3712 903 3752 932 3749 894300 2411 370.92
2019/11/19 3729 3714 1005 3738 911 3717 547200 1344 407.14
2019/11/18 3746 3736 1428 3751 915 3745 445200 1048 424.81
2019/11/15 3720 3712 927 3746 1014 3743 694300 1910 363.51
2019/11/14 3730 3697 1310 3740 914 3705 620500 1534 404.5
2019/11/13 3735 3720 1349 3745 952 3723 523200 1244 420.58
2019/11/12 3769 3743 1239 3775 900 3756 483600 1178 410.53
2019/11/11 3760 3742 1230 3769 907 3759 459100 1107 414.72
2019/11/8 3785 3750 1121 3788 920 3759 847400 1979 428.2
2019/11/7 3766 3751 1233 3775 1500 3775 713600 1614 442.13
2019/11/6 3748 3718 916 3756 1459 3755 809700 1780 454.89
2019/11/5 3739 3710 942 3750 1434 3748 1052900 2498 421.5
2019/11/1 3724 3701 1438 3755 912 3706 906900 2442 371.38
2019/10/31 3730 3705 1105 3736 907 3722 869400 2064 421.22
2019/10/30 3651 3650 900 3743 1332 3738 1962000 4226 464.27
2019/10/29 3669 3643 910 3697 1107 3694 1163200 2992 388.77
2019/10/28 3729 3699 1316 3730 911 3714 602200 1568 384.06
2019/10/25 3738 3713 949 3739 900 3727 618400 1516 407.92
2019/10/24 3739 3703 1447 3739 900 3704 756300 1809 418.08
2019/10/23 3729 3691 919 3738 900 3723 867000 1822 475.85
2019/10/21 3733 3711 1446 3738 916 3715 337300 968 348.45
2019/10/18 3730 3713 1338 3740 1106 3729 640100 1666 384.21
2019/10/17 3712 3709 1033 3730 1249 3722 826800 1982 417.15
2019/10/16 3735 3704 1313 3744 906 3714 813000 1852 438.98
2019/10/15 3710 3696 939 3726 1310 3721 788600 1737 454
2019/10/11 3687 3667 909 3695 1059 3683 741800 1761 421.24
2019/10/10 3654 3622 930 3666 1500 3666 651400 1711 380.71
2019/10/9 3650 3640 1047 3669 907 3659 766100 1961 390.67
2019/10/8 3673 3664 1041 3683 1106 3666 652400 1712 381.07
2019/10/7 3669 3648 1333 3682 911 3665 751600 1777 422.96
2019/10/4 3628 3624 928 3669 1459 3668 1039100 2834 366.65
2019/10/3 3648 3621 944 3649 900 3637 897900 2559 350.88
2019/10/2 3670 3657 902 3696 1430 3691 811000 2246 361.09
2019/10/1 3640 3640 900 3696 1047 3680 959000 2449 391.59
2019/9/30 3690 3632 1440 3699 900 3634 1111300 2357 471.49
2019/9/27 3768 3686 1346 3771 900 3708 2252800 3727 604.45
2019/9/26 3856 3779 1459 3864 902 3787 4149300 4788 866.6
2019/9/25 3818 3805 910 3846 1432 3845 1298700 2322 559.3
2019/9/24 3770 3765 900 3807 1500 3807 1526500 2819 541.5
2019/9/20 3751 3732 945 3762 900 3745 1139600 2010 566.97
2019/9/19 3746 3715 1244 3765 905 3731 1156800 2282 506.92
2019/9/18 3799 3718 1500 3800 900 3718 1312700 2733 480.31
2019/9/17 3740 3700 930 3749 918 3733 1821200 3643 499.92
2019/9/13 3781 3761 916 3791 903 3788 1995900 2363 844.65
2019/9/12 3700 3700 900 3778 1355 3768 2240600 3923 571.14
2019/9/11 3652 3644 1404 3676 921 3661 1634500 3224 506.98
2019/9/10 3613 3607 900 3641 1459 3640 842400 1818 463.37
2019/9/9 3596 3584 935 3616 1355 3613 974000 1794 542.92
2019/9/6 3630 3594 1459 3631 900 3597 1051800 1786 588.91
2019/9/5 3607 3606 900 3648 1109 3615 1668700 2526 660.61
2019/9/4 3610 3597 921 3619 1405 3605 673000 1434 469.32
2019/9/3 3603 3595 904 3623 1400 3619 613400 1253 489.55
2019/9/2 3621 3589 1011 3627 900 3599 697500 1273 547.92
2019/8/30 3627 3603 945 3633 1459 3632 973800 1522 639.82
2019/8/29 3601 3569 1000 3610 1445 3609 775900 1591 487.68
2019/8/28 3602 3587 936 3612 1459 3611 616900 1179 523.24
2019/8/27 3570 3570 900 3603 920 3595 730800 1710 427.37
2019/8/26 3549 3536 909 3568 1458 3563 856300 2057 416.29
2019/8/23 3600 3582 914 3610 900 3602 601800 1410 426.81
2019/8/22 3571 3551 949 3579 901 3569 693300 1485 466.87
2019/8/21 3580 3546 1447 3584 900 3547 714000 1507 473.79
2019/8/20 3614 3594 1130 3636 901 3605 593400 1469 403.95
2019/8/19 3604 3584 908 3613 1430 3612 445900 1214 367.3
2019/8/16 3569 3556 901 3582 1459 3578 533100 1352 394.3
2019/8/15 3555 3552 900 3597 1236 3590 575500 1369 420.38
2019/8/14 3621 3590 1044 3630 907 3599 807100 1977 408.24
2019/8/13 3625 3602 935 3633 900 3629 725800 1713 423.7
2019/8/9 3671 3640 1022 3676 916 3654 599900 1354 443.06
2019/8/8 3642 3632 1000 3671 1426 3661 835900 1826 457.78
2019/8/7 3600 3591 901 3647 1442 3641 705600 1709 412.87
2019/8/6 3518 3497 917 3599 1317 3592 1179500 2549 462.73
2019/8/5 3605 3564 1247 3612 901 3591 922100 2055 448.71
2019/8/2 3613 3601 900 3640 1057 3626 864000 1885 458.36
2019/8/1 3626 3606 903 3642 1458 3637 761700 2305 330.46
2019/7/31 3648 3617 913 3667 1459 3662 848600 2189 387.67
2019/7/30 3668 3664 914 3678 1104 3673 610200 1511 403.84
2019/7/29 3629 3620 949 3653 1500 3653 588500 1592 369.66
2019/7/26 3615 3613 900 3637 903 3619 565000 1351 418.21
2019/7/25 3658 3630 918 3658 900 3637 454200 1146 396.34
2019/7/24 3633 3616 902 3636 1500 3636 465200 1132 410.95
2019/7/23 3600 3583 903 3634 1422 3622 507200 1371 369.95
2019/7/22 3610 3599 1459 3624 1039 3602 591100 1556 379.88
2019/7/19 3602 3594 902 3644 1230 3638 707600 1606 440.6
2019/7/18 3629 3575 1438 3631 900 3582 931900 1815 513.44
2019/7/17 3666 3633 1500 3671 900 3633 634800 2136 297.19
2019/7/16 3660 3636 1021 3665 904 3654 502300 1492 336.66
2019/7/12 3673 3655 1016 3677 900 3672 434500 1026 423.49
2019/7/11 3648 3645 919 3660 1329 3658 489800 1130 433.45
2019/7/10 3625 3620 1115 3646 1456 3639 751700 1442 521.29
2019/7/9 3665 3632 1230 3682 917 3640 664100 1537 432.08
2019/7/8 3680 3645 1456 3685 906 3647 774100 1623 476.96
2019/7/5 3676 3669 900 3693 1450 3690 869900 1792 485.44
2019/7/4 3658 3648 936 3663 902 3657 627500 1418 442.52
2019/7/3 3622 3614 1230 3633 916 3630 604700 1361 444.31
2019/7/2 3613 3611 900 3629 908 3621 545400 1165 468.15
2019/7/1 3629 3597 1045 3639 901 3616 946700 2037 464.75
2019/6/28 3568 3547 1230 3579 903 3568 822600 1814 453.47
2019/6/27 3548 3545 900 3595 1112 3577 1073400 2497 429.88
2019/6/26 3531 3513 906 3548 1237 3541 774200 1786 433.48
2019/6/25 3544 3537 900 3579 928 3545 716700 1677 427.37
2019/6/24 3545 3527 904 3549 922 3536 585200 1484 394.34
2019/6/21 3581 3546 1500 3582 900 3546 1545300 2859 540.5
2019/6/20 3622 3587 1500 3623 900 3587 1123800 2221 505.99
2019/6/19 3629 3605 1108 3633 902 3606 817400 1692 483.1
2019/6/18 3627 3605 1435 3629 901 3610 792000 1936 409.09
2019/6/17 3655 3634 902 3668 1046 3641 625200 1295 482.78
2019/6/14 3648 3622 905 3663 1230 3643 941100 1961 479.91
2019/6/13 3665 3624 1050 3674 900 3654 799600 1715 466.24
2019/6/12 3683 3658 1043 3692 900 3664 692000 1746 396.33
2019/6/11 3687 3675 910 3694 1249 3684 611800 1612 379.53
2019/6/10 3708 3694 1044 3720 1358 3705 568900 1217 467.46
2019/6/7 3691 3669 1240 3698 900 3682 464100 1297 357.83
2019/6/6 3670 3670 900 3712 1251 3703 744000 1694 439.2
2019/6/5 3650 3637 901 3685 1129 3676 999700 2585 386.73
2019/6/4 3663 3611 1500 3669 900 3611 1112500 2958 376.1
2019/6/3 3615 3611 903 3656 1434 3655 1079800 2161 499.68
2019/5/31 3655 3634 1459 3678 904 3636 972600 2522 385.65
2019/5/30 3650 3628 910 3673 1459 3670 1026800 2222 462.11
2019/5/29 3678 3661 1459 3695 927 3663 1093600 2592 421.91
2019/5/28 3722 3687 1444 3722 900 3688 1142200 1701 671.49
2019/5/27 3701 3697 900 3745 1439 3738 565400 1526 370.51
2019/5/24 3698 3686 908 3718 901 3705 883200 1886 468.29
2019/5/23 3700 3698 900 3737 937 3723 724800 1896 382.28
2019/5/22 3779 3710 1500 3779 900 3710 845300 1845 458.16
2019/5/21 3753 3735 959 3767 1442 3760 786300 1737 452.68
2019/5/20 3743 3736 900 3766 910 3753 687000 1900 361.58
2019/5/17 3783 3726 1232 3784 900 3741 1056900 2607 405.41
2019/5/16 3705 3687 920 3750 1500 3750 1024500 2411 424.93
2019/5/15 3688 3670 1017 3702 1500 3702 966000 2459 392.84
2019/5/14 3640 3629 915 3670 1459 3669 958600 2261 423.97
2019/5/13 3695 3671 903 3699 900 3681 738900 1805 409.36
2019/5/10 3699 3678 1314 3712 1122 3702 1334000 3273 407.58
2019/5/9 3729 3668 1030 3730 900 3680 1449100 3343 433.47
2019/5/8 3777 3718 1114 3782 900 3734 1624900 3647 445.54
2019/5/7 3845 3800 1434 3858 910 3804 1942900 4406 440.97
2019/4/26 3937 3843 1308 3942 900 3888 1846700 4363 423.26
2019/4/25 3944 3912 1006 3949 900 3938 756500 2226 339.85
2019/4/24 3945 3897 1325 3952 900 3914 1131900 2382 475.19
2019/4/23 3916 3911 900 3949 902 3917 840400 2058 408.36
2019/4/22 3945 3902 1234 3960 913 3908 1028900 2409 427.11
2019/4/19 4008 3955 1444 4012 906 3956 955700 2212 432.05
2019/4/18 4038 4006 1457 4050 925 4009 705000 1573 448.19
2019/4/17 4030 4020 1500 4050 908 4020 510100 1280 398.52
2019/4/16 4037 4032 906 4069 932 4039 527600 1473 358.18
2019/4/15 4040 4036 900 4073 906 4052 950000 2033 467.29
2019/4/12 4024 4003 905 4039 1117 4024 610200 1511 403.84
2019/4/11 3981 3979 900 4030 1412 4024 679100 1668 407.13
2019/4/10 4001 3993 4008 3997 599200 1509 397.08
2019/4/9 4039 4021 4041 4026 642300 1556 412.79
2019/4/8 4085 4063 4097 4068 716800 1752 409.13
2019/4/5 4051 4048 4086 4085 1009300 2014 501.14
2019/4/4 4040 4030 4062 4033 883700 2220 398.06
2019/4/3 4020 4008 4049 4035 998000 2377 419.86
2019/4/2 4070 4029 4073 4033 872700 2349 371.52
2019/4/1 4085 4044 4098 4057 1147800 2894 396.61
2019/3/29 4031 4026 4063 4059 1174200 2631 446.29
2019/3/28 4000 3966 4018 4015 1407900 3009 467.9
2019/3/27 4003 3977 4013 3999 1830100 2921 626.53
2019/3/26 4008 3999 4075 4072 3721000 4391 847.42
2019/3/25 4007 3945 4012 3970 3103700 4309 720.28
2019/3/22 4031 4003 4048 4019 2587200 3642 710.38
2019/3/20 4036 4014 4048 4048 1496900 2375 630.27
2019/3/19 4024 3998 4033 4020 1419300 2145 661.68
2019/3/18 4022 4009 4039 4037 1189000 1657 717.56
2019/3/15 3990 3990 4013 4011 1042300 1676 621.9
2019/3/14 4022 3980 4023 3980 989800 1927 513.65
2019/3/13 4030 3974 4045 3987 1434500 3067 467.72
2019/3/12 4054 4036 4063 4046 911300 2148 424.26
2019/3/11 4004 3993 4025 4021 925300 2447 378.14
2019/3/8 4030 3988 4041 3988 1572700 2806 560.48
2019/3/7 4053 4030 4062 4031 920700 2054 448.25
2019/3/6 4078 4031 4081 4037 1195400 2313 516.82
2019/3/5 4098 4053 4107 4055 1120600 2828 396.25
2019/3/4 4139 4092 4140 4098 915200 2424 377.56
2019/3/1 4132 4092 4140 4114 875800 2185 400.82
2019/2/28 4137 4122 4146 4132 992100 2168 457.61
2019/2/27 4157 4149 4170 4150 791800 2066 383.25
2019/2/26 4150 4137 4173 4154 901900 2399 375.95
2019/2/25 4133 4115 4136 4130 683200 2019 338.39
2019/2/22 4106 4103 4133 4112 519900 1637 317.59
2019/2/21 4137 4089 4145 4121 866400 2480 349.35
2019/2/20 4150 4128 4162 4149 764600 1901 402.21
2019/2/19 4100 4100 4154 4151 1139300 2320 491.08
2019/2/18 4087 4077 4106 4092 844500 1790 471.79
2019/2/15 4050 4019 4058 4058 541800 1506 359.76
2019/2/14 4044 4040 4064 4055 593500 1966 301.88
2019/2/13 4075 4029 4079 4039 977500 2358 414.55
2019/2/12 4033 4017 4075 4061 788700 2045 385.67
2019/2/8 4020 3987 4032 3998 930600 2533 367.39
2019/2/7 4079 4040 4087 4057 703000 2049 343.09
2019/2/6 4068 4061 4099 4079 667800 2239 298.26
2019/2/5 4070 4061 4081 4069 677200 1865 363.11
2019/2/4 4044 4040 4077 4058 800300 1963 407.69
2019/2/1 3980 3971 4024 4024 1008400 2779 362.86
2019/1/31 4007 3992 4035 4008 1006800 2741 367.31
2019/1/30 3992 3939 4043 3966 1494900 3835 389.8
2019/1/29 3915 3910 3981 3976 1023000 2738 373.63
2019/1/28 3961 3922 3971 3926 743500 2131 348.9
2019/1/25 3988 3960 3997 3966 754400 2061 366.04
2019/1/24 3964 3927 3978 3965 648300 1779 364.42
2019/1/23 3972 3958 3982 3959 730300 2197 332.41
2019/1/22 3975 3968 3995 3995 776200 1978 392.42
2019/1/21 3982 3951 3983 3953 581200 1800 322.89
2019/1/18 3964 3956 3992 3979 546100 1652 330.57
2019/1/17 3962 3937 3973 3955 597600 1896 315.19
2019/1/16 3963 3934 3971 3944 565000 1766 319.93
2019/1/15 3902 3894 3994 3952 1205200 3666 328.75
2019/1/11 3911 3889 3940 3921 776900 2021 384.41
2019/1/10 3875 3856 3913 3906 1071700 2874 372.89
2019/1/9 3904 3881 3928 3886 1121400 2960 378.85
2019/1/8 3941 3899 3954 3899 1033200 2647 390.33
2019/1/7 3957 3933 3972 3952 1424800 4316 330.12
2019/1/4 3852 3833 3910 3876 1351800 4034 335.1
2018/12/28 3917 3906 3952 3941 648600 2239 289.68
2018/12/27 3958 3900 3970 3935 1255100 3694 339.77
2018/12/26 3765 3765 3891 3838 1109800 3479 319
2018/12/25 3820 3739 3821 3755 1301400 3742 347.78
2018/12/21 3895 3874 3924 3875 1674500 8266 202.58
2018/12/20 3961 3886 3969 3895 1222300 3474 351.84
2018/12/19 3974 3943 3995 3984 903900 3047 296.65
2018/12/18 3952 3932 3984 3932 943300 2860 329.83
2018/12/17 3968 3968 4000 3995 825200 2489 331.54
2018/12/14 3970 3940 4003 3945 1308500 2394 546.57
2018/12/13 3988 3960 4017 4002 1005100 2648 379.57
2018/12/12 3945 3941 3979 3972 884600 2281 387.81
2018/12/11 3916 3880 3927 3909 944200 2899 325.7
2018/12/10 3926 3878 3931 3889 985600 2677 368.17
2018/12/7 3953 3930 3987 3982 1044600 2629 397.34
2018/12/6 3965 3915 3977 3938 1155700 2803 412.31
2018/12/5 4000 3962 4008 3992 1092200 3460 315.66
2018/12/4 4042 4027 4073 4027 1323000 3325 397.89
2018/12/3 4100 4018 4105 4028 1128500 3111 362.75
2018/11/30 4053 4034 4076 4051 1230000 2647 464.68
2018/11/29 4053 4046 4073 4054 774500 2494 310.55
2018/11/28 4033 4007 4048 4021 938600 2617 358.65
2018/11/27 4020 4019 4084 4070 850800 2540 334.96
2018/11/26 4091 4021 4118 4023 1041400 3223 323.12
2018/11/22 4066 4025 4078 4074 758400 2537 298.94
2018/11/21 4015 4013 4060 4050 920700 2532 363.63
2018/11/20 4001 3981 4047 4039 911000 2849 319.76
2018/11/19 4058 4023 4065 4057 930100 2712 342.96
2018/11/16 4069 4052 4092 4058 965200 2927 329.76
2018/11/15 4050 4032 4084 4080 1099600 3474 316.52
2018/11/14 4030 4010 4104 4081 2073600 4521 458.66
2018/11/13 3988 3954 4010 3990 1369800 3740 366.26
2018/11/12 3968 3960 4030 4030 1276600 3007 424.54
2018/11/9 3920 3912 4000 3988 1871700 3738 500.72
2018/11/8 3899 3899 3922 3910 1086300 2795 388.66
2018/11/7 3850 3832 3891 3844 1291600 3951 326.9
2018/11/6 3807 3802 3859 3859 1127000 2953 381.65
2018/11/5 3818 3792 3860 3846 1918100 4652 412.32
2018/11/2 3740 3708 3786 3764 1308500 4510 290.13
2018/11/1 3809 3728 3825 3735 1415800 4614 306.85
2018/10/31 3700 3685 3799 3795 2119300 5494 385.75
2018/10/30 3650 3649 3688 3675 2744000 4428 619.69
2018/10/29 3590 3583 3655 3643 931500 2834 328.69
2018/10/26 3556 3544 3597 3570 1312800 4181 313.99
2018/10/25 3582 3537 3596 3553 1738800 5520 315
2018/10/24 3612 3602 3639 3615 1299500 3522 368.97
2018/10/23 3672 3589 3672 3591 1302900 3017 431.85
2018/10/22 3659 3646 3684 3683 945500 2027 466.45
2018/10/19 3675 3650 3695 3660 1223300 2744 445.81
2018/10/18 3695 3688 3712 3706 950300 2390 397.62
2018/10/17 3670 3665 3705 3698 950900 2329 408.29
2018/10/16 3635 3614 3646 3632 1125100 2867 392.43
2018/10/15 3670 3645 3677 3645 1332800 3080 432.73
2018/10/12 3665 3653 3690 3671 1554100 4058 382.97
2018/10/11 3700 3667 3702 3678 1878600 4482 419.14
2018/10/10 3733 3733 3763 3758 1167600 2934 397.96
2018/10/9 3768 3718 3773 3723 1326900 3320 399.67
2018/10/5 3790 3777 3800 3777 1408700 2898 486.09
2018/10/4 3820 3793 3831 3794 1893100 3951 479.14
2018/10/3 3870 3841 3885 3841 1430900 3118 458.92
2018/10/2 3905 3877 3922 3898 1239100 3229 383.74
2018/10/1 3953 3917 3959 3917 985600 2115 466
2018/9/28 3994 3958 4009 3970 1097600 2659 412.79
2018/9/27 3989 3959 4012 3965 1401300 3232 433.57
2018/9/26 4026 3952 4037 3996 2817400 4407 639.3
2018/9/25 4000 3991 4055 4055 4192100 4392 954.49
2018/9/21 3982 3962 3991 3982 2426800 2607 930.88
2018/9/20 3970 3938 3970 3949 1909700 2358 809.88
2018/9/19 3979 3943 3993 3945 2387700 3627 658.31
2018/9/18 3823 3818 3980 3980 3078600 5063 608.06
2018/9/14 3820 3808 3833 3819 1675300 2395 699.5
2018/9/13 3796 3787 3831 3805 1049800 2132 492.4
2018/9/12 3800 3764 3802 3795 1018200 2223 458.03
2018/9/11 3765 3742 3781 3781 965700 2200 438.95
2018/9/10 3750 3744 3784 3755 1146100 2384 480.75
2018/9/7 3742 3706 3756 3751 1393200 3538 393.78
2018/9/6 3750 3707 3752 3730 1934300 4244 455.77
2018/9/5 3805 3755 3808 3773 2411200 5164 466.92
2018/9/4 3890 3842 3898 3843 1060000 2451 432.48
2018/9/3 3855 3851 3903 3882 982600 2507 391.94
2018/8/31 3842 3842 3865 3849 958200 2147 446.3
2018/8/30 3840 3824 3865 3851 1399900 2887 484.9
2018/8/29 3860 3847 3869 3851 691400 1706 405.28
2018/8/28 3850 3838 3867 3852 795700 2137 372.34
2018/8/27 3851 3833 3855 3840 788100 2210 356.61
2018/8/24 3884 3841 3890 3842 676000 1867 362.08
2018/8/23 3850 3847 3888 3853 1096500 2465 444.83
2018/8/22 3837 3821 3844 3840 838000 2188 383
2018/8/21 3851 3828 3869 3840 757800 2226 340.43
2018/8/20 3850 3832 3859 3843 761500 2056 370.38
2018/8/17 3833 3823 3855 3850 641600 1800 356.44
2018/8/16 3841 3821 3861 3828 1004500 3364 298.6
2018/8/15 3896 3836 3904 3840 1018000 2797 363.96
2018/8/14 3849 3835 3900 3896 961700 2785 345.31
2018/8/13 3881 3801 3890 3805 1191100 3079 386.85
2018/8/10 3938 3891 3938 3893 1113900 2913 382.39
2018/8/9 3920 3914 3934 3928 579200 1819 318.42
2018/8/8 3914 3903 3949 3908 966200 3033 318.56
2018/8/7 3900 3870 3913 3903 1109400 2778 399.35
2018/8/6 3935 3900 3946 3900 1135600 3025 375.4
2018/8/3 3995 3929 3995 3929 1987500 4940 402.33
2018/8/2 4018 3995 4050 4013 1279600 3153 405.84
2018/8/1 4060 4004 4089 4016 1589200 4570 347.75
2018/7/31 4144 4092 4156 4100 1154200 3682 313.47
2018/7/30 4141 4120 4167 4145 709900 2526 281.04
2018/7/27 4172 4155 4188 4171 627000 1891 331.57
2018/7/26 4140 4121 4157 4146 574400 1662 345.61
2018/7/25 4103 4089 4148 4096 566900 1799 315.12
2018/7/24 4120 4082 4138 4086 532100 1783 298.43
2018/7/23 4070 4060 4117 4101 595400 1761 338.1
2018/7/20 4094 4076 4126 4095 898200 2818 318.74
2018/7/19 4136 4100 4155 4100 744400 2570 289.65
2018/7/18 4058 4041 4126 4099 990900 2738 361.91
2018/7/17 4019 4006 4056 4033 1040800 2633 395.29
2018/7/13 3960 3951 3995 3982 772500 2337 330.55
2018/7/12 3958 3952 3992 3953 1056300 3238 326.22
2018/7/11 3990 3951 4007 3957 968300 3055 316.96
2018/7/10 3970 3933 4023 4006 1497300 4204 356.16
2018/7/9 3990 3973 4003 3975 628600 2307 272.48
2018/7/6 4000 3961 4007 3974 951200 2516 378.06
2018/7/5 4048 3980 4048 3985 994300 2804 354.6
2018/7/4 4000 3995 4042 4032 614700 1653 371.87
2018/7/3 3998 3993 4030 4016 861100 2410 357.3
2018/7/2 4062 3975 4064 3980 1205700 3174 379.87
2018/6/29 4112 4046 4120 4069 787000 2055 382.97
2018/6/28 4105 4057 4105 4063 876100 2506 349.6
2018/6/27 4139 4108 4139 4115 850700 2071 410.77
2018/6/26 4104 4092 4185 4182 970100 2950 328.85
2018/6/25 4211 4136 4211 4140 792200 2191 361.57
2018/6/22 4245 4205 4258 4206 904100 2165 417.6
2018/6/21 4285 4266 4293 4267 658300 2075 317.25
2018/6/20 4290 4276 4316 4303 694200 2146 323.49
2018/6/19 4366 4286 4366 4287 1201300 3207 374.59
2018/6/18 4452 4401 4460 4416 608700 1830 332.62
2018/6/15 4465 4431 4472 4450 823500 1944 423.61
2018/6/14 4487 4448 4489 4449 579100 1558 371.69
2018/6/13 4440 4435 4484 4480 720500 1789 402.74
2018/6/12 4440 4423 4457 4440 561700 1773 316.81
2018/6/11 4407 4391 4438 4427 512100 1900 269.53
2018/6/8 4414 4406 4464 4406 1106200 2053 538.82
2018/6/7 4407 4405 4458 4454 1003200 2547 393.88
2018/6/6 4327 4326 4411 4407 761000 2171 350.53
2018/6/5 4432 4377 4440 4379 724800 2221 326.34
2018/6/4 4407 4393 4441 4426 695500 2011 345.85
2018/6/1 4364 4345 4434 4403 1103400 3540 311.69
2018/5/31 4405 4378 4412 4382 1348400 2924 461.15
2018/5/30 4400 4376 4433 4429 1368400 3789 361.15
2018/5/29 4445 4431 4494 4467 1284000 4252 301.98
2018/5/28 4495 4438 4500 4457 1801900 5172 348.4
2018/5/25 4265 4258 4367 4362 2125400 5361 396.46
2018/5/24 4250 4211 4267 4223 884900 2997 295.26
2018/5/23 4221 4219 4280 4278 1174600 3038 386.64
2018/5/22 4230 4191 4230 4224 670600 2636 254.4
2018/5/21 4202 4196 4246 4235 703600 1856 379.09
2018/5/18 4201 4191 4212 4207 700800 1923 364.43
2018/5/17 4233 4189 4234 4213 651300 1667 390.7
2018/5/16 4204 4186 4226 4221 661100 1947 339.55
2018/5/15 4248 4211 4258 4220 649400 1567 414.42
2018/5/14 4178 4178 4228 4223 736700 1807 407.69
2018/5/11 4136 4129 4177 4174 750800 2089 359.41
2018/5/10 4172 4111 4184 4123 1307100 4025 324.75
2018/5/9 4232 4202 4234 4222 830000 2369 350.36
2018/5/8 4200 4194 4235 4230 750700 2383 315.02
2018/5/7 4197 4170 4209 4193 745600 2137 348.9
2018/5/2 4286 4216 4287 4220 774600 2092 370.27
2018/5/1 4303 4239 4307 4266 1245400 3831 325.08
2018/4/27 4320 4293 4340 4340 1182700 3178 372.15
2018/4/26 4311 4290 4315 4306 973600 2392 407.02
2018/4/25 4310 4267 4313 4295 803300 2075 387.13
2018/4/24 4235 4227 4305 4305 1188000 2529 469.75
2018/4/23 4229 4207 4238 4226 414000 1298 318.95
2018/4/20 4188 4186 4233 4229 851400 2188 389.12
2018/4/19 4212 4176 4225 4185 800500 2190 365.53
2018/4/18 4200 4188 4225 4208 813900 2108 386.1
2018/4/17 4200 4185 4226 4197 622600 1718 362.4
2018/4/16 4165 4160 4200 4194 486600 1465 332.15
2018/4/13 4190 4169 4203 4170 945300 2417 391.1
2018/4/12 4180 4156 4191 4164 747900 2346 318.8
2018/4/11 4239 4189 4243 4195 1077100 2957 364.25
2018/4/10 4210 4206 4281 4231 1409100 3485 404.33
2018/4/9 4172 4166 4219 4212 800200 2469 324.1
2018/4/6 4215 4173 4216 4173 1140000 3256 350.12
2018/4/5 4196 4186 4246 4229 1541800 3850 400.47
2018/4/4 4156 4119 4196 4183 1109800 3288 337.53
2018/4/3 4100 4080 4169 4153 1142700 2941 388.54
2018/4/2 4121 4120 4162 4137 919800 2332 394.43
2018/3/30 4108 4088 4127 4118 1162500 3199 363.39
2018/3/29 4106 4058 4116 4083 1322600 3432 385.37
2018/3/28 4019 4013 4103 4100 1983200 4268 464.67
2018/3/27 4044 4034 4125 4102 4470600 5511 811.21
2018/3/26 4010 3997 4050 4049 2768700 4050 683.63
2018/3/23 4055 4046 4094 4056 2062300 4664 442.17
2018/3/22 4130 4078 4157 4125 2388600 4631 515.78
2018/3/20 4170 4149 4205 4196 1088600 2492 436.84
2018/3/19 4186 4156 4213 4178 963600 2600 370.62
2018/3/16 4220 4186 4220 4192 1450000 2904 499.31
2018/3/15 4213 4210 4236 4220 755000 2344 322.1
2018/3/14 4238 4203 4246 4219 882500 2572 343.12
2018/3/13 4222 4216 4252 4241 794500 2023 392.73
2018/3/12 4235 4213 4244 4224 796000 2096 379.77
2018/3/9 4201 4162 4233 4187 1667700 3576 466.36
2018/3/8 4190 4150 4196 4184 934900 2949 317.02
2018/3/7 4171 4145 4209 4149 1347800 3723 362.02
2018/3/6 4226 4179 4229 4184 1354900 3724 363.83
2018/3/5 4213 4195 4234 4210 1196100 2883 414.88
2018/3/2 4250 4221 4260 4234 1209100 3817 316.77
2018/3/1 4300 4290 4339 4311 1160300 4062 285.65
2018/2/28 4291 4290 4351 4303 1320700 3410 387.3
2018/2/27 4331 4280 4332 4289 1161200 3538 328.21
2018/2/26 4279 4271 4312 4291 1006800 3154 319.21
2018/2/23 4206 4202 4256 4248 919500 2913 315.65
2018/2/22 4292 4201 4309 4206 1773000 5618 315.59
2018/2/21 4303 4288 4345 4334 987000 3061 322.44
2018/2/20 4346 4276 4346 4303 1171700 3350 349.76
2018/2/19 4297 4280 4351 4346 938300 2906 322.88
2018/2/16 4210 4190 4270 4254 1206100 3723 323.96
2018/2/15 4218 4185 4222 4195 1150600 3742 307.48
2018/2/14 4169 4157 4209 4187 1621300 5641 287.41
2018/2/13 4268 4145 4268 4151 1919200 5318 360.89
2018/2/9 4185 4170 4237 4237 1585900 4490 353.21
2018/2/8 4248 4241 4296 4276 1524100 4649 327.83
2018/2/7 4360 4214 4364 4215 2193800 6051 362.55
2018/2/6 4184 4161 4249 4246 3247000 9198 353.01
2018/2/5 4300 4291 4373 4334 2274300 5896 385.74
2018/2/2 4388 4311 4390 4344 3595400 9203 390.68
2018/2/1 4476 4461 4533 4528 1709900 4785 357.35
2018/1/31 4450 4440 4496 4440 1891100 4783 395.38
2018/1/30 4589 4488 4604 4497 2490000 6122 406.73
2018/1/29 4590 4572 4634 4573 884100 2442 362.04
2018/1/26 4580 4567 4615 4570 1284900 2990 429.73
2018/1/25 4617 4562 4617 4579 1894000 4441 426.48
2018/1/24 4701 4663 4705 4674 1189700 2773 429.03
2018/1/23 4706 4684 4715 4704 910900 2475 368.04
2018/1/22 4690 4671 4706 4706 931300 2432 382.94
2018/1/19 4667 4667 4699 4691 1018000 2737 371.94
2018/1/18 4689 4631 4694 4645 1617300 3638 444.56
2018/1/17 4619 4593 4657 4650 1127600 2806 401.85
2018/1/16 4660 4623 4680 4638 1125900 2757 408.38
2018/1/15 4735 4667 4737 4673 1432300 3300 434.03
2018/1/12 4753 4718 4764 4728 1170600 2696 434.2
2018/1/11 4737 4718 4766 4742 1425400 3908 364.74
2018/1/10 4744 4714 4752 4737 1274500 3318 384.12
2018/1/9 4752 4731 4782 4753 1721100 4426 388.86
2018/1/5 4759 4735 4783 4737 1662200 4511 368.48
2018/1/4 4712 4681 4734 4734 1577900 3893 405.32
2017/12/29 4732 4695 4732 4706 733200 2223 329.82
2017/12/28 4730 4718 4762 4734 965500 2728 353.92
2017/12/27 4710 4702 4724 4722 539600 1980 272.53
2017/12/26 4720 4701 4732 4704 574700 1717 334.71
2017/12/25 4733 4701 4740 4728 585800 1831 319.93
2017/12/22 4749 4723 4768 4729 1017800 2902 350.72
2017/12/21 4750 4742 4768 4749 1015600 3085 329.21
2017/12/20 4706 4703 4745 4743 1193400 3023 394.77
2017/12/19 4750 4701 4774 4706 1469400 4570 321.53
2017/12/18 4664 4647 4736 4736 1731000 4095 422.71
2017/12/15 4620 4596 4663 4635 1530100 3915 390.83
2017/12/14 4626 4600 4672 4621 1484800 4086 363.39
2017/12/13 4650 4616 4677 4663 1219000 3530 345.33
2017/12/12 4680 4661 4700 4680 1159600 3040 381.45
2017/12/11 4630 4626 4679 4678 1245000 4021 309.62
2017/12/8 4522 4522 4637 4630 2101100 4838 434.29
2017/12/7 4510 4510 4571 4568 1385600 3162 438.2
2017/12/6 4504 4493 4562 4500 1905300 4593 414.83
2017/12/5 4465 4465 4542 4524 1103500 3012 366.37
2017/12/4 4499 4465 4527 4466 939100 3053 307.6
2017/12/1 4500 4480 4553 4513 1568300 4285 366
2017/11/30 4434 4428 4480 4480 1863400 3959 470.67
2017/11/29 4384 4369 4444 4436 1250900 3129 399.78
2017/11/28 4350 4345 4379 4368 970800 3295 294.63
2017/11/27 4351 4330 4378 4344 1029100 2653 387.9
2017/11/24 4330 4285 4333 4330 1130600 3230 350.03
2017/11/22 4395 4352 4400 4355 1014500 2894 350.55