ＳＯＭＰＯホールディングス(8630)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 3674 3660 959 3731 1055 3686 974600 3642 267.6
2020/8/6 3587 3579 900 3697 1057 3667 716000 2229 321.22
2020/8/5 3532 3519 912 3587 1500 3587 986800 2842 347.22
2020/8/4 3520 3510 900 3603 1459 3599 1082800 2647 409.07
2020/8/3 3483 3469 905 3543 946 3530 1184300 3217 368.14
2020/7/31 3588 3454 1459 3595 900 3455 1017400 2687 378.64
2020/7/30 3678 3615 1459 3684 900 3623 802100 2424 330.9
2020/7/28 3651 3631 903 3693 1101 3666 709200 2148 330.17
2020/7/27 3620 3610 923 3695 1351 3691 839700 2540 330.59
2020/7/22 3633 3621 900 3677 1242 3634 897200 2607 344.15
2020/7/21 3679 3604 1111 3682 901 3633 1185000 3369 351.74
2020/7/20 3734 3686 1108 3749 902 3711 782200 2119 369.14
2020/7/17 3786 3715 1455 3797 902 3721 803800 2161 371.96
2020/7/16 3808 3746 1427 3827 1106 3754 1239100 3711 333.9
2020/7/15 3779 3739 1312 3790 902 3749 895800 2821 317.55
2020/7/14 3740 3731 923 3773 1459 3772 1073100 2394 448.25
2020/7/13 3700 3680 900 3768 1232 3740 1069700 2790 383.41
2020/7/10 3676 3641 1020 3684 1303 3641 859300 2039 421.43
2020/7/9 3652 3643 920 3707 1349 3676 1058200 2977 355.46
2020/7/8 3715 3683 1500 3747 1015 3683 887700 2453 361.88
2020/7/7 3760 3693 1058 3760 900 3738 791800 2625 301.64
2020/7/6 3705 3689 950 3769 1459 3764 800600 2458 325.71
2020/7/2 3648 3593 919 3668 1129 3644 1073500 3105 345.73
2020/7/1 3707 3602 1452 3709 900 3618 921700 2514 366.63
2020/6/30 3790 3702 1459 3796 905 3707 982700 2559 384.02
2020/6/29 3714 3625 924 3715 901 3650 946800 3347 282.88
2020/6/26 3709 3675 900 3725 912 3695 926600 2658 348.61
2020/6/25 3652 3623 1115 3682 917 3654 976400 2978 327.87
2020/6/24 3709 3675 902 3747 1018 3704 805400 2284 352.63
2020/6/23 3709 3669 1030 3773 1230 3716 1055500 2940 359.01
2020/6/19 3691 3564 1032 3696 900 3658 2059000 4685 439.49
2020/6/18 3659 3596 1037 3686 1459 3677 839400 2904 289.05
2020/6/17 3728 3656 1231 3732 900 3690 937900 3213 291.91
2020/6/12 3655 3573 1004 3661 1247 3658 1586700 4345 365.18
2020/6/11 3768 3707 1250 3814 936 3725 1409600 4028 349.95
2020/6/10 3915 3876 1500 3947 1047 3876 1441500 4461 323.13
2020/6/9 3885 3853 1127 3968 1454 3936 2313300 7781 297.3
2020/6/8 3829 3752 909 3848 1459 3840 2026100 5440 372.44
2020/6/5 3770 3705 1441 3798 911 3740 1689800 4908 344.3
2020/6/4 3738 3695 1035 3777 1005 3731 2021800 5771 350.34
2020/6/3 3883 3716 1256 3895 903 3740 1651200 5984 275.94
2020/6/2 3799 3795 900 3871 1324 3831 1618500 4700 344.36
2020/6/1 3810 3760 906 3841 1121 3790 1267900 3773 336.05
2020/5/27 3590 3575 916 3718 1328 3681 1586100 4840 327.71
2020/5/26 3502 3491 900 3587 1458 3572 1030600 3400 303.12
2020/5/25 3458 3417 1017 3479 1500 3479 662700 2446 270.93
2020/5/22 3524 3409 1250 3529 900 3420 1177700 3828 307.65
2020/5/21 3386 3342 907 3580 1441 3540 3338700 9257 360.67
2020/5/20 3167 3090 1231 3365 1453 3305 2976200 8016 371.28
2020/5/19 3171 3131 1241 3200 947 3155 1664100 4259 390.73
2020/5/18 3133 3073 956 3147 900 3118 610400 1991 306.58
2020/5/15 3099 3050 1127 3115 1459 3111 554800 2008 276.29
2020/5/14 3100 3039 1409 3110 900 3067 1091900 3624 301.3
2020/5/13 3173 3120 1048 3180 900 3130 1319400 3850 342.7
2020/5/12 3298 3226 1240 3303 910 3243 785500 3357 233.99
2020/5/11 3261 3255 922 3298 1329 3263 827300 3097 267.13
2020/5/8 3237 3212 903 3318 1030 3244 1441600 4143 347.96
2020/5/7 3208 3153 1452 3239 1021 3179 1647000 4166 395.34
2020/5/1 3412 3317 1445 3412 903 3348 945900 3150 300.29
2020/4/30 3595 3498 1459 3619 904 3500 1367600 3522 388.3
2020/4/28 3536 3434 1055 3540 900 3483 773100 3258 237.29
2020/4/27 3373 3367 900 3521 1445 3500 825100 2667 309.37
2020/4/24 3355 3355 900 3460 1254 3401 1413600 4507 313.65
2020/4/23 3225 3221 900 3332 1459 3331 835500 2556 326.88
2020/4/22 3235 3202 1339 3266 902 3255 905900 2706 334.77
2020/4/21 3289 3236 1230 3302 903 3258 1329300 3978 334.16
2020/4/20 3422 3367 1015 3447 915 3375 1038300 3174 327.13
2020/4/17 3510 3439 1418 3538 940 3458 849700 2898 293.2
2020/4/16 3411 3386 912 3462 1459 3450 742600 2798 265.4
2020/4/15 3521 3474 1114 3535 910 3500 1024300 3026 338.5
2020/4/14 3585 3547 1032 3613 901 3566 1148400 4080 281.47
2020/4/13 3533 3529 920 3590 903 3554 671500 2856 235.12
2020/4/10 3538 3448 1041 3584 1349 3561 861500 2843 303.02
2020/4/9 3534 3453 934 3568 900 3529 1132400 4361 259.67
2020/4/8 3599 3478 933 3636 902 3570 1163500 4572 254.48
2020/4/7 3595 3484 1254 3673 913 3550 1205900 4720 255.49
2020/4/6 3421 3370 929 3535 1446 3484 1507800 5612 268.67
2020/4/3 3365 3354 901 3480 1021 3434 1640800 5514 297.57
2020/4/2 3240 3233 900 3391 938 3300 1371800 4613 297.38
2020/4/1 3325 3171 1449 3379 1244 3241 1406800 4056 346.84
2020/3/31 3474 3326 927 3475 901 3343 1673900 5097 328.41
2020/3/30 3528 3375 1000 3557 906 3544 1663500 5513 301.74
2020/3/26 3244 3150 902 3450 1336 3361 2263600 7140 317.03
2020/3/25 3304 3163 1254 3349 912 3243 1990700 6701 297.08
2020/3/24 2870 2801 910 3049 1415 3024 2864900 10412 275.15
2020/3/23 2676.5 2646 909 2881.5 1436 2853 3896500 13346 291.96
2020/3/19 2627.5 2405 1230 2653 902 2526.5 3616000 11143 324.51
2020/3/18 2836 2591.5 1459 2908 917 2608 2951600 10485 281.51
2020/3/16 3050 2920 1457 3120 1007 2949.5 1907600 6436 296.4
2020/3/13 2948 2871.5 1020 3166 1418 3057 3030800 10389 291.73
2020/3/12 3286 3133 1230 3300 955 3228 1917400 6022 318.4
2020/3/11 3434 3336 1459 3510 928 3347 1655100 5262 314.54
2020/3/10 3458 3305 937 3535 1432 3504 1556400 4958 313.92
2020/3/9 3492 3350 1230 3526 907 3416 1089800 3694 295.02
2020/3/6 3700 3581 1300 3714 903 3623 1965100 5446 360.83
2020/3/5 3892 3786 1358 3901 900 3805 1407400 4098 343.44
2020/3/4 3836 3811 912 3899 1042 3849 1154800 3320 347.83
2020/3/2 3899 3823 946 3997 1243 3917 2304100 6762 340.74
2020/2/28 4087 3972 1247 4117 903 4016 2249300 5187 433.64
2020/2/27 4262 4178 1403 4276 903 4200 1382400 3637 380.09
2020/2/26 4182 4153 901 4267 1419 4252 1258800 3182 395.6
2020/2/25 4177 4169 906 4255 1020 4218 1653900 4063 407.06
2020/2/21 4360 4356 900 4419 923 4387 805200 2372 339.46
2020/2/20 4309 4302 900 4430 1013 4367 1019000 3919 260.02
2020/2/19 4318 4296 1436 4341 906 4303 896900 2397 374.18
2020/2/18 4320 4289 1316 4353 935 4324 1046100 2922 358.01
2020/2/17 4270 4254 906 4355 1416 4332 1208600 4101 294.71
2020/2/14 4183 4157 904 4240 1454 4228 776300 2311 335.92
2020/2/13 4214 4192 1000 4237 902 4213 555400 1677 331.19
2020/2/12 4304 4220 949 4304 900 4237 647200 1629 397.3
2020/2/10 4233 4225 900 4317 1115 4299 478400 1464 326.78
2020/2/7 4323 4248 1348 4334 927 4271 851300 2248 378.69
2020/2/6 4280 4276 904 4357 1354 4339 902100 2495 361.56
2020/2/5 4143 4143 900 4207 1451 4193 722100 1962 368.04
2020/2/4 4052 4042 901 4120 1340 4116 631700 1568 402.87
2020/2/3 4087 4065 906 4109 1042 4093 640700 1802 355.55
2020/1/31 4169 4133 1500 4205 1004 4133 774000 1841 420.42
2020/1/30 4132 4086 1420 4148 915 4117 674300 1716 392.95
2020/1/29 4160 4120 1439 4175 906 4131 753900 1772 425.45
2020/1/28 4166 4119 1104 4176 900 4156 790700 2284 346.19
2020/1/27 4147 4143 903 4202 1453 4197 575300 1495 384.82
2020/1/24 4261 4207 1112 4261 900 4232 649900 1571 413.69
2020/1/23 4266 4246 928 4278 943 4266 693700 1894 366.26
2020/1/22 4248 4233 938 4287 1458 4285 637500 1598 398.94
2020/1/21 4279 4227 1055 4285 900 4246 479300 1253 382.52
2020/1/20 4322 4280 930 4335 900 4281 426000 1076 395.91
2020/1/17 4256 4236 912 4276 1329 4264 557400 1546 360.54
2020/1/16 4264 4222 908 4284 902 4239 795900 1883 422.68
2020/1/15 4168 4163 900 4221 1014 4215 631800 1557 405.78
2020/1/14 4206 4176 1254 4230 912 4213 1336100 3244 411.87
2020/1/10 4274 4212 1231 4277 900 4239 849600 1918 442.96
2020/1/9 4234 4201 943 4250 900 4228 847100 1901 445.61
2020/1/8 4168 4143 912 4203 1404 4188 1218700 3483 349.9
2020/1/7 4245 4240 916 4285 1419 4280 638300 1530 417.19
2020/1/6 4231 4202 1124 4259 901 4220 948500 2694 352.08
2019/12/30 4290 4286 900 4331 1059 4300 502800 1453 346.04
2019/12/27 4328 4328 900 4359 1331 4340 417400 1156 361.07
2019/12/26 4310 4302 902 4327 1230 4318 384600 1061 362.49
2019/12/25 4317 4295 1129 4328 902 4310 330400 835 395.69
2019/12/24 4367 4312 1459 4390 900 4314 522300 1842 283.55
2019/12/23 4394 4347 1230 4399 900 4369 631700 1450 435.66
2019/12/20 4419 4383 1448 4443 901 4393 843000 1508 559.02
2019/12/19 4400 4380 1446 4421 925 4391 564500 1598 353.25
2019/12/18 4428 4408 921 4453 950 4414 689200 1968 350.2
2019/12/17 4431 4393 949 4450 900 4427 836400 1929 433.59
2019/12/16 4460 4440 1500 4480 902 4440 730100 2016 362.15
2019/12/13 4511 4475 1414 4525 907 4487 1283900 2564 500.74
2019/12/12 4390 4366 945 4410 914 4396 652200 1699 383.87
2019/12/11 4416 4389 1002 4427 1345 4414 879000 2314 379.86
2019/12/10 4400 4394 900 4436 934 4410 904900 2308 392.07
2019/12/9 4356 4351 908 4442 1436 4433 1274900 3988 319.68
2019/12/6 4312 4290 1402 4325 900 4295 554700 1983 279.73
2019/12/5 4278 4275 900 4314 1005 4296 883500 3216 274.72
2019/12/4 4224 4192 902 4262 1347 4258 1294200 3633 356.23
2019/12/3 4281 4204 959 4291 903 4253 1977100 4965 398.21
2019/12/2 4363 4332 905 4385 1446 4371 855200 2861 298.92
2019/11/29 4369 4304 1435 4369 900 4316 782600 2767 282.83
2019/11/28 4327 4295 937 4372 1119 4353 1076800 3049 353.16
2019/11/27 4302 4294 900 4367 1010 4324 1004700 2693 373.08
2019/11/26 4341 4332 900 4423 941 4332 2282200 4653 490.48
2019/11/25 4334 4306 1441 4356 1118 4319 1073000 3350 320.3
2019/11/22 4315 4288 1459 4362 1003 4290 1107200 2755 401.89
2019/11/21 4362 4249 1120 4364 900 4315 1570100 4187 374.99
2019/11/20 4306 4306 900 4420 1459 4417 1582700 4739 333.97
2019/11/19 4365 4261 1416 4385 1429 4342 1556400 5452 285.47
2019/11/18 4382 4360 1432 4398 904 4373 624700 1594 391.91
2019/11/15 4360 4337 904 4414 1111 4399 1097400 2952 371.75
2019/11/14 4390 4303 1230 4390 901 4333 981000 2723 360.26
2019/11/13 4411 4382 1434 4423 907 4385 802900 2562 313.39
2019/11/12 4420 4372 951 4425 1459 4424 1111000 2964 374.83
2019/11/11 4418 4417 900 4456 1057 4433 792400 2240 353.75
2019/11/8 4448 4381 1121 4448 900 4400 1002100 2531 395.93
2019/11/7 4413 4383 1054 4422 942 4400 652400 1900 343.37
2019/11/6 4450 4356 1233 4450 900 4394 1173800 2874 408.42
2019/11/5 4340 4321 900 4455 1335 4403 2058100 4626 444.9
2019/11/1 4235 4235 900 4301 1457 4298 829700 2832 292.97
2019/10/31 4289 4268 928 4303 1047 4274 1233000 3170 388.96
2019/10/30 4259 4246 932 4318 1459 4301 2804400 4457 629.21
2019/10/29 4154 4154 900 4243 1233 4209 1123500 3165 354.98
2019/10/28 4211 4132 1238 4231 911 4148 1208500 3417 353.67
2019/10/25 4280 4228 1037 4289 900 4249 896700 2450 366
2019/10/24 4283 4246 1001 4285 900 4274 756000 2152 351.3
2019/10/23 4242 4216 1055 4266 1428 4262 855400 2792 306.38
2019/10/21 4228 4215 901 4260 1047 4251 637600 1665 382.94
2019/10/18 4246 4190 1339 4256 900 4202 767600 2282 336.37
2019/10/17 4225 4212 1022 4274 902 4229 1010500 3213 314.5
2019/10/16 4281 4228 1446 4315 906 4239 1144000 3292 347.51
2019/10/15 4190 4148 912 4286 1244 4240 2126600 5989 355.08
2019/10/11 4226 4146 1404 4235 912 4155 1569700 4120 381
2019/10/10 4210 4169 944 4221 907 4182 1383600 3784 365.64
2019/10/9 4281 4229 1409 4309 919 4241 1974100 4944 399.29
2019/10/8 4491 4337 1403 4495 900 4351 1837100 5133 357.9
2019/10/7 4490 4464 1430 4522 901 4478 571100 1828 312.42
2019/10/4 4452 4428 928 4496 1414 4484 896500 2673 335.39
2019/10/3 4448 4439 1044 4522 1459 4521 968600 2850 339.86
2019/10/2 4517 4492 901 4552 1500 4552 909300 2909 312.58
2019/10/1 4567 4517 921 4587 1311 4564 1102500 3840 287.11
2019/9/30 4558 4505 1455 4576 931 4517 985700 2334 422.32
2019/9/27 4510 4491 1055 4568 908 4560 1041000 3074 338.65
2019/9/26 4670 4609 1459 4697 901 4617 1005700 2279 441.29
2019/9/25 4591 4567 909 4649 1234 4621 835900 2506 333.56
2019/9/24 4573 4554 900 4657 1005 4608 1607100 4952 324.54
2019/9/20 4640 4563 1459 4665 1113 4573 2918600 4104 711.16
2019/9/19 4631 4621 900 4698 905 4639 1696100 3957 428.63
2019/9/18 4759 4565 1049 4770 900 4592 1972200 5416 364.14
2019/9/17 4749 4723 1449 4809 1003 4738 1618800 4044 400.3
2019/9/13 4795 4752 900 4822 904 4819 1984000 3214 617.3
2019/9/12 4679 4657 904 4753 1444 4731 1508900 3645 413.96
2019/9/11 4573 4554 900 4680 1240 4636 1750000 5118 341.93
2019/9/10 4530 4495 1230 4570 915 4534 1485300 4824 307.9
2019/9/9 4441 4440 900 4525 1040 4490 1019300 2800 364.04
2019/9/6 4400 4367 1230 4418 923 4401 665300 1578 421.61
2019/9/5 4303 4292 900 4401 1413 4366 1093000 2660 410.9
2019/9/4 4256 4219 945 4306 1422 4290 710500 2404 295.55
2019/9/3 4250 4233 952 4274 1432 4265 637300 1773 359.45
2019/9/2 4241 4215 901 4279 1453 4271 697400 2095 332.89
2019/8/30 4230 4194 944 4258 1421 4244 1040900 1757 592.43
2019/8/29 4180 4157 901 4215 1419 4195 824800 2256 365.6
2019/8/28 4158 4132 900 4224 1114 4188 1060900 2677 396.3
2019/8/27 4194 4158 1344 4234 909 4171 1280200 2630 486.77
2019/8/26 4040 4040 903 4178 1449 4162 1307500 2879 454.15
2019/8/23 4151 4147 904 4191 935 4180 1078100 3059 352.44
2019/8/22 4128 4110 909 4157 1429 4151 1337900 3702 361.4
2019/8/21 4100 4063 928 4130 1406 4113 1755800 3647 481.44
2019/8/20 4130 4120 906 4200 1429 4191 1225200 3152 388.71
2019/8/19 4123 4114 901 4136 918 4123 1235300 2688 459.56
2019/8/16 4147 4083 1052 4153 941 4108 1447800 4059 356.69
2019/8/15 4191 4164 923 4220 1129 4199 966300 2750 351.38
2019/8/14 4260 4235 1417 4286 905 4247 794800 2668 297.9
2019/8/13 4254 4187 959 4275 902 4226 1379100 3692 373.54
2019/8/9 4223 4201 901 4294 1413 4281 824400 2382 346.1
2019/8/8 4215 4186 907 4262 1100 4220 771700 2088 369.59
2019/8/7 4166 4121 904 4249 1317 4226 1383500 3557 388.95
2019/8/6 4133 4110 906 4231 1318 4210 1539600 3262 471.98
2019/8/5 4313 4272 1230 4334 1002 4310 1036700 2281 454.49
2019/8/2 4405 4354 1243 4420 908 4383 1119400 2286 489.68
2019/8/1 4503 4477 911 4549 1233 4527 767600 1945 394.65
2019/7/31 4453 4444 900 4538 1402 4532 1314000 2998 438.29
2019/7/30 4432 4420 900 4533 1034 4501 1023700 2811 364.18
2019/7/29 4430 4413 1007 4446 901 4432 673300 1652 407.57
2019/7/26 4422 4404 1052 4442 901 4418 567500 1469 386.32
2019/7/25 4432 4399 1400 4432 909 4409 579900 1507 384.8
2019/7/24 4479 4415 1415 4485 903 4432 827300 1959 422.31
2019/7/23 4447 4433 900 4499 1345 4479 768900 1976 389.12
2019/7/22 4474 4452 1404 4513 1043 4468 818100 1736 471.26
2019/7/19 4399 4392 900 4488 1230 4470 833600 2109 395.26
2019/7/18 4400 4350 1313 4407 907 4372 1035500 2464 420.25
2019/7/17 4380 4341 930 4445 1444 4426 1037300 3081 336.68
2019/7/16 4426 4340 1100 4441 900 4380 886700 2611 339.6
2019/7/12 4428 4415 900 4452 1234 4421 903600 2506 360.57
2019/7/11 4370 4360 900 4410 915 4400 882900 2445 361.1
2019/7/10 4349 4326 900 4383 1457 4370 1157500 2864 404.16
2019/7/9 4387 4371 1230 4435 941 4397 655400 1668 392.93
2019/7/8 4385 4346 1129 4411 913 4375 733800 1781 412.02
2019/7/5 4356 4349 900 4423 1231 4406 674100 1572 428.82
2019/7/4 4365 4340 1017 4381 1337 4369 595800 1492 399.33
2019/7/3 4420 4328 1349 4424 901 4344 1075800 3159 340.55
2019/7/2 4335 4320 900 4410 1332 4406 1273700 3420 372.43
2019/7/1 4278 4262 1045 4306 1459 4304 1321500 3247 406.99
2019/6/28 4144 4139 1234 4173 1107 4161 1286000 2970 433
2019/6/27 4083 4075 903 4127 1117 4125 883500 2199 401.77
2019/6/26 4105 4094 900 4129 928 4110 689200 1877 367.18
2019/6/25 4162 4121 1439 4175 901 4135 1021900 2574 397.01
2019/6/24 4135 4128 904 4160 1124 4146 449400 1435 313.17
2019/6/21 4200 4129 1459 4208 900 4146 1732500 2291 756.22
2019/6/20 4173 4168 900 4220 945 4206 1097100 2710 404.83
2019/6/19 4210 4176 1344 4237 907 4210 1321200 3759 351.48
2019/6/18 4181 4144 1321 4198 905 4162 1340100 4033 332.28
2019/6/17 4250 4231 900 4283 1055 4237 922700 2675 344.93
2019/6/14 4243 4201 905 4269 1050 4251 1100300 2519 436.8
2019/6/13 4207 4200 900 4266 1010 4251 973400 2475 393.29
2019/6/12 4270 4213 1458 4276 900 4217 1327200 3532 375.76
2019/6/11 4303 4291 1420 4330 1243 4295 1203400 3362 357.94
2019/6/10 4299 4270 903 4368 1344 4346 971200 2390 406.36
2019/6/7 4258 4233 901 4282 1129 4271 918000 2804 327.39
2019/6/6 4233 4230 900 4300 1240 4269 1034100 3233 319.86
2019/6/5 4220 4206 907 4269 1406 4257 1134200 2895 391.78
2019/6/4 4183 4137 1435 4227 1050 4150 1829900 4849 377.38
2019/6/3 4060 4052 901 4142 1500 4142 1096100 2674 409.91
2019/5/31 4161 4103 1459 4178 1040 4112 1573200 5346 294.28
2019/5/30 4138 4123 900 4225 1039 4223 1513100 4182 361.81
2019/5/29 3976 3962 900 4153 1451 4146 1445900 4615 313.3
2019/5/28 4019 4012 908 4057 1425 4046 2387300 2794 854.44
2019/5/27 4024 4004 902 4054 958 4019 765700 2684 285.28
2019/5/24 3955 3935 909 4010 1445 4007 1010400 3470 291.18
2019/5/23 3963 3944 903 4008 1459 4000 1281100 3682 347.94
2019/5/22 4120 3943 1415 4135 901 3956 1815500 5842 310.77
2019/5/21 4074 4069 900 4194 952 4121 2176800 8536 255.01
2019/5/20 4205 4069 1451 4308 1345 4119 2173900 9071 239.65
2019/5/17 4137 4099 902 4217 1129 4168 962300 2717 354.18
2019/5/16 4188 4113 1048 4201 901 4140 1080700 3373 320.4
2019/5/15 4189 4166 902 4220 1251 4211 878700 2899 303.1
2019/5/14 4141 4120 942 4172 1028 4169 1128900 3944 286.23
2019/5/13 4228 4184 903 4271 1247 4259 867300 2356 368.12
2019/5/10 4228 4200 901 4273 1045 4233 1651900 4434 372.55
2019/5/9 4177 4150 902 4231 1045 4211 1373700 3763 365.05
2019/5/8 4169 4151 900 4208 1023 4190 1170800 2874 407.38
2019/5/7 4218 4155 1324 4234 938 4203 1426800 3487 409.18
2019/4/26 4096 4070 912 4175 1459 4161 1109700 3228 343.77
2019/4/25 4189 4166 900 4220 1320 4197 635300 2117 300.09
2019/4/24 4210 4172 917 4225 1025 4203 664200 1976 336.13
2019/4/23 4207 4200 1129 4249 1003 4208 665300 1911 348.14
2019/4/22 4225 4195 903 4237 900 4229 317700 1067 297.75
2019/4/19 4299 4234 1008 4300 900 4246 384300 1442 266.5
2019/4/18 4281 4257 1447 4308 905 4269 666900 2220 300.41
2019/4/17 4242 4238 900 4324 1108 4284 1062100 3044 348.92
2019/4/16 4223 4208 900 4270 1232 4241 869600 2522 344.81
2019/4/15 4176 4166 900 4249 1130 4224 1012600 2888 350.62
2019/4/12 4110 4071 904 4121 1017 4111 527300 1554 339.32
2019/4/11 4108 4052 939 4116 900 4090 521200 1574 331.13
2019/4/10 4068 4021 4112 4096 594100 1774 334.89
2019/4/9 4124 4102 4135 4133 484800 1742 278.3
2019/4/8 4162 4104 4162 4114 490300 1486 329.95
2019/4/5 4150 4133 4180 4157 861600 2816 305.97
2019/4/4 4199 4144 4199 4144 625200 2071 301.88
2019/4/3 4200 4160 4227 4203 770500 2224 346.45
2019/4/2 4234 4177 4237 4177 824300 2339 352.42
2019/4/1 4147 4133 4226 4171 920800 2491 369.65
2019/3/29 4156 4098 4169 4098 965200 2565 376.3
2019/3/28 4091 4047 4130 4120 907100 2682 338.22
2019/3/27 4070 4058 4147 4147 1344000 3604 372.92
2019/3/26 4050 4042 4160 4140 1521700 4309 353.14
2019/3/25 4012 3971 4014 4010 981200 3322 295.36
2019/3/22 4050 4018 4092 4060 1163600 4039 288.09
2019/3/20 4038 4020 4072 4046 678700 2268 299.25
2019/3/19 4014 4004 4082 4049 791100 2277 347.43
2019/3/18 4000 3966 4013 4002 862500 2730 315.93
2019/3/15 3951 3946 3996 3972 1177400 2568 458.49
2019/3/14 3953 3905 3982 3916 882800 2859 308.78
2019/3/13 3970 3902 3993 3922 1030000 3639 283.04
2019/3/12 4000 3977 4047 3988 1220600 3872 315.24
2019/3/11 3962 3929 3971 3964 740700 2660 278.46
2019/3/8 4004 3943 4033 3953 1272400 3296 386.04
2019/3/7 4040 4034 4081 4074 1145000 3759 304.6
2019/3/6 4108 4083 4131 4098 874800 3061 285.79
2019/3/5 4156 4109 4173 4132 940000 3923 239.61
2019/3/4 4216 4161 4222 4179 515900 1976 261.08
2019/3/1 4149 4114 4181 4164 903800 2708 333.75
2019/2/28 4142 4126 4176 4157 2050900 3145 652.11
2019/2/27 4113 4095 4145 4122 943200 2423 389.27
2019/2/26 4155 4096 4166 4110 903000 2852 316.62
2019/2/25 4171 4157 4206 4195 811200 2936 276.29
2019/2/22 4156 4118 4176 4134 720900 2734 263.68
2019/2/21 4198 4170 4222 4176 1017900 3297 308.74
2019/2/20 4214 4210 4251 4222 1178300 3548 332.1
2019/2/19 4122 4112 4203 4199 1206800 3339 361.43
2019/2/18 4122 4089 4140 4100 760000 2541 299.09
2019/2/15 3991 3931 4092 4052 1500100 6276 239.02
2019/2/14 4037 4020 4062 4040 667600 2407 277.36
2019/2/13 4030 4007 4046 4037 856700 3081 278.06
2019/2/12 3942 3942 4040 4009 1132000 3443 328.78
2019/2/8 3949 3884 3968 3927 865800 2998 288.79
2019/2/7 3992 3949 4015 4003 1327800 4153 319.72
2019/2/6 4143 4053 4145 4053 1298900 3498 371.33
2019/2/5 4154 4120 4167 4140 790900 2516 314.35
2019/2/4 4116 4113 4165 4124 854200 2412 354.15
2019/2/1 4094 4077 4113 4092 859300 2527 340.05
2019/1/31 4100 4069 4120 4086 1370300 3750 365.41
2019/1/30 4024 4004 4061 4052 1052700 2769 380.17
2019/1/29 4035 3995 4043 4024 1003000 2950 340
2019/1/28 4040 3996 4053 4022 842900 3135 268.87
2019/1/25 4053 4030 4080 4068 731500 2397 305.17
2019/1/24 3997 3986 4077 4033 1288400 3972 324.37
2019/1/23 3957 3954 4023 3978 1241800 4025 308.52
2019/1/22 4079 4031 4098 4057 736800 2820 261.28
2019/1/21 4111 4034 4113 4074 1118600 3553 314.83
2019/1/18 4060 4048 4100 4081 1368100 4671 292.89
2019/1/17 3937 3937 4042 4039 1978300 6121 323.2
2019/1/16 3926 3844 3926 3883 1018200 3270 311.38
2019/1/15 3830 3819 3941 3925 1526000 4158 367
2019/1/11 3842 3783 3883 3825 1198700 2980 402.25
2019/1/10 3751 3750 3845 3828 1487000 4482 331.77
2019/1/9 3807 3769 3820 3791 1062000 3956 268.45
2019/1/8 3766 3734 3788 3751 1238600 3772 328.37
2019/1/7 3750 3750 3808 3765 965100 3028 318.73
2019/1/4 3672 3615 3702 3674 1679300 5080 330.57
2018/12/28 3690 3661 3764 3732 1329500 3971 334.8
2018/12/27 3729 3667 3763 3701 4308900 5513 781.59
2018/12/26 3576 3532 3639 3589 1797300 5526 325.24
2018/12/25 3638 3536 3658 3562 1902800 7042 270.21
2018/12/21 3842 3713 3850 3763 2671500 11888 224.72
2018/12/20 3873 3798 3894 3817 1642300 5005 328.13
2018/12/19 3931 3851 3956 3873 1613100 4586 351.74
2018/12/18 3942 3927 3977 3945 1096700 3673 298.58
2018/12/17 3998 3998 4046 4005 1112400 3737 297.67
2018/12/14 4066 3979 4083 3988 2129100 5184 410.71
2018/12/13 4025 3976 4066 4051 1400700 4630 302.53
2018/12/12 4011 3974 4079 4045 2285500 6428 355.55
2018/12/11 4075 4020 4084 4078 1359500 4479 303.53
2018/12/10 4100 4084 4153 4136 1112500 3370 330.12
2018/12/7 4175 4117 4212 4163 1565200 4641 337.25
2018/12/6 4203 4167 4230 4184 1399800 4226 331.24
2018/12/5 4207 4186 4275 4253 1485900 5321 279.25
2018/12/4 4430 4309 4431 4310 1294800 3842 337.01
2018/12/3 4439 4396 4478 4454 944300 3487 270.81
2018/11/30 4320 4313 4414 4386 2621800 5151 508.99
2018/11/29 4349 4300 4351 4304 1167800 4698 248.57
2018/11/28 4372 4312 4409 4335 1942500 6708 289.58
2018/11/27 4298 4298 4403 4368 1548700 5135 301.6
2018/11/26 4345 4236 4355 4256 1203300 4424 271.99
2018/11/22 4378 4301 4378 4342 1038300 3475 298.79
2018/11/21 4369 4309 4391 4334 1580000 5371 294.17
2018/11/20 4499 4376 4531 4407 1697900 6548 259.3
2018/11/19 4571 4497 4595 4560 1256900 5136 244.72
2018/11/16 4531 4515 4611 4557 1088000 3744 290.6
2018/11/15 4482 4433 4514 4487 1221100 4324 282.4
2018/11/14 4659 4503 4688 4527 1982100 7250 273.39
2018/11/13 4753 4540 4782 4646 1990200 7048 282.38
2018/11/12 4824 4808 4907 4893 596700 2467 241.87
2018/11/9 4885 4852 4924 4858 724700 2641 274.4
2018/11/8 4913 4878 4952 4882 924900 2754 335.84
2018/11/7 4911 4799 4949 4816 1303700 4503 289.52
2018/11/6 4729 4729 4906 4855 1059900 3495 303.26
2018/11/5 4710 4675 4731 4706 903200 3196 282.6
2018/11/2 4678 4650 4770 4757 1105000 3968 278.48
2018/11/1 4680 4668 4717 4686 1192500 3568 334.22
2018/10/31 4599 4551 4682 4680 1471700 4286 343.37
2018/10/30 4472 4470 4586 4572 1211300 3531 343.05
2018/10/29 4596 4473 4610 4476 1120900 3320 337.62
2018/10/26 4555 4535 4634 4580 1374200 4764 288.46
2018/10/25 4460 4460 4572 4517 1072500 3342 320.92
2018/10/24 4626 4544 4631 4600 1152500 4268 270.03
2018/10/23 4699 4600 4705 4631 1185800 3835 309.2
2018/10/22 4673 4664 4752 4741 1123600 4269 263.2
2018/10/19 4673 4664 4756 4743 971400 3255 298.43
2018/10/18 4770 4729 4786 4743 682400 2446 278.99
2018/10/17 4730 4701 4798 4731 1090700 3812 286.12
2018/10/16 4644 4605 4671 4663 1042500 3581 291.12
2018/10/15 4562 4562 4637 4600 1171300 3852 304.08
2018/10/12 4665 4559 4716 4619 2246800 6798 330.51
2018/10/11 4753 4728 4798 4793 1669400 5971 279.58
2018/10/10 4836 4816 4916 4892 1468600 5514 266.34
2018/10/9 4780 4730 4809 4766 1417400 4778 296.65
2018/10/5 4814 4771 4855 4785 962100 3185 302.07
2018/10/4 4864 4781 4882 4795 1088300 3516 309.53
2018/10/3 4800 4790 4855 4796 938900 3773 248.85
2018/10/2 4850 4808 4885 4827 1298100 4007 323.96
2018/10/1 4813 4765 4842 4787 1025600 3462 296.24
2018/9/28 4887 4828 4926 4839 1369600 3865 354.36
2018/9/27 4842 4828 4919 4836 1259400 4399 286.29
2018/9/26 4890 4854 4937 4912 1435900 5128 280.01
2018/9/25 4879 4864 5014 5011 1863000 5414 344.11
2018/9/21 4830 4770 4889 4834 2459100 6465 380.37
2018/9/20 4788 4758 4824 4805 1773600 5572 318.31
2018/9/19 4743 4716 4823 4746 1604200 5038 318.42
2018/9/18 4476 4475 4656 4641 2072300 6240 332.1
2018/9/14 4349 4341 4449 4444 2021300 3825 528.44
2018/9/13 4351 4312 4388 4322 1021700 3217 317.59
2018/9/12 4426 4338 4436 4372 1180600 3784 312
2018/9/11 4473 4465 4509 4470 1030300 3243 317.7
2018/9/10 4398 4397 4505 4492 993300 3291 301.82
2018/9/7 4458 4367 4470 4424 1234200 3806 324.28
2018/9/6 4581 4433 4600 4450 1295600 4088 316.93
2018/9/5 4601 4565 4615 4586 846900 2883 293.76
2018/9/4 4645 4607 4666 4624 691700 2428 284.88
2018/9/3 4742 4631 4742 4675 1103400 4882 226.01
2018/8/31 4780 4741 4798 4744 1137500 2972 382.74
2018/8/30 4862 4838 4884 4842 946900 3113 304.18
2018/8/29 4792 4782 4874 4861 821300 3035 270.61
2018/8/28 4833 4806 4873 4806 756700 2961 255.56
2018/8/27 4768 4752 4835 4827 778400 2790 279
2018/8/24 4751 4715 4778 4720 891200 3428 259.98
2018/8/23 4734 4734 4777 4751 692100 2602 265.99
2018/8/22 4683 4674 4755 4728 839800 3128 268.48
2018/8/21 4641 4641 4694 4682 899500 2968 303.07
2018/8/20 4621 4615 4681 4671 606300 2419 250.64
2018/8/17 4645 4642 4688 4662 717500 2307 311.01
2018/8/16 4553 4500 4637 4624 1015200 3833 264.86
2018/8/15 4613 4574 4649 4599 913900 3290 277.78
2018/8/14 4525 4498 4569 4569 1193400 4085 292.14
2018/8/13 4422 4403 4561 4490 1606400 5687 282.47
2018/8/10 4460 4384 4470 4411 1072500 3787 283.21
2018/8/9 4533 4466 4540 4473 805000 2830 284.45
2018/8/8 4545 4535 4591 4542 604300 2140 282.38
2018/8/7 4491 4482 4556 4556 629900 2068 304.59
2018/8/6 4490 4472 4542 4491 626600 2544 246.31
2018/8/3 4593 4482 4601 4496 1033900 2943 351.31
2018/8/2 4628 4624 4673 4631 1130700 3317 340.88
2018/8/1 4545 4534 4605 4597 1234300 3978 310.28
2018/7/31 4540 4512 4602 4534 1467600 4039 363.36
2018/7/30 4518 4493 4539 4499 540500 1925 280.78
2018/7/27 4524 4493 4530 4519 597800 2067 289.21
2018/7/26 4481 4463 4513 4495 706700 2035 347.27
2018/7/25 4499 4468 4511 4474 439500 1516 289.91
2018/7/24 4503 4457 4530 4465 799900 2748 291.08
2018/7/23 4431 4424 4515 4493 979500 2455 398.98
2018/7/20 4454 4382 4454 4447 934700 2440 383.07
2018/7/19 4483 4454 4483 4454 595100 1801 330.43
2018/7/18 4543 4472 4558 4474 598500 1571 380.97
2018/7/17 4550 4524 4570 4529 830800 2528 328.64
2018/7/13 4466 4451 4489 4471 851000 2178 390.73
2018/7/12 4406 4394 4474 4447 1332700 3418 389.91
2018/7/11 4369 4333 4381 4371 1179700 2990 394.55
2018/7/10 4403 4367 4450 4399 1627500 4676 348.05
2018/7/9 4319 4281 4372 4335 1864600 5137 362.97
2018/7/6 4350 4340 4395 4355 1084600 3230 335.79
2018/7/5 4376 4353 4406 4375 869500 2806 309.87
2018/7/4 4402 4371 4419 4383 831100 2142 388
2018/7/3 4424 4397 4448 4441 1113500 3088 360.59
2018/7/2 4467 4411 4487 4418 825100 2423 340.53
2018/6/29 4450 4429 4491 4480 775500 2155 359.86
2018/6/28 4459 4421 4493 4448 1093500 3282 333.18
2018/6/27 4521 4453 4543 4477 1228500 3410 360.26
2018/6/26 4502 4486 4571 4567 668500 2326 287.4
2018/6/25 4587 4544 4599 4548 719700 2376 302.9
2018/6/22 4587 4541 4588 4564 1060200 3258 325.41
2018/6/21 4557 4525 4620 4595 1152700 2753 418.71
2018/6/20 4550 4495 4559 4550 1136000 3188 356.34
2018/6/19 4542 4526 4593 4531 1121900 3014 372.23
2018/6/18 4590 4542 4590 4568 899100 2909 309.08
2018/6/15 4628 4590 4638 4613 1194800 2429 491.89
2018/6/14 4612 4574 4655 4600 1222300 4194 291.44
2018/6/13 4560 4547 4654 4644 1909500 5503 346.99
2018/6/12 4630 4557 4683 4582 1778100 6442 276.02
2018/6/11 4644 4617 4669 4620 1433300 4301 333.25
2018/6/8 4650 4649 4748 4694 2669100 5166 516.67
2018/6/7 4838 4690 4841 4700 4305800 6816 631.72
2018/6/6 4844 4794 4853 4838 2243500 4042 555.05
2018/6/5 4838 4821 4858 4843 1527900 2621 582.95
2018/6/4 4796 4787 4858 4838 1860100 4611 403.4
2018/6/1 4725 4680 4774 4743 2150400 3640 590.77
2018/5/31 4654 4653 4756 4732 3363200 3399 989.47
2018/5/30 4721 4577 4725 4631 2431700 5449 446.27
2018/5/29 4745 4705 4759 4753 1452800 2754 527.52
2018/5/28 4731 4689 4755 4749 1212600 2470 490.93
2018/5/25 4631 4628 4733 4728 1367800 2929 466.99
2018/5/24 4668 4607 4669 4629 1781800 4162 428.11
2018/5/23 4691 4658 4746 4691 1730300 4092 422.85
2018/5/22 4619 4582 4728 4690 2486600 5528 449.82
2018/5/21 4970 4592 4977 4599 4457700 10699 416.65
2018/5/18 4775 4744 4968 4939 1990400 5172 384.84
2018/5/17 4744 4726 4763 4753 1177500 3014 390.68
2018/5/16 4741 4719 4766 4724 837700 2618 319.98
2018/5/15 4724 4686 4753 4728 888500 2757 322.27
2018/5/14 4704 4683 4768 4739 709700 2218 319.97
2018/5/11 4695 4662 4756 4723 913100 2797 326.46
2018/5/10 4656 4655 4716 4690 1018400 3169 321.36
2018/5/9 4642 4601 4658 4656 988200 3290 300.36
2018/5/8 4587 4567 4676 4634 834300 2741 304.38
2018/5/7 4600 4524 4618 4586 812100 2328 348.84
2018/5/2 4617 4558 4621 4604 748700 2565 291.89
2018/5/1 4610 4584 4629 4613 924300 2604 354.95
2018/4/27 4598 4561 4609 4590 1029400 3235 318.21
2018/4/26 4490 4490 4557 4545 1245600 3282 379.52
2018/4/25 4417 4411 4478 4458 804100 2676 300.49
2018/4/24 4462 4422 4477 4447 870500 2466 353
2018/4/23 4449 4415 4477 4421 1061200 2778 382
2018/4/20 4371 4371 4443 4419 759800 2451 310
2018/4/19 4416 4366 4434 4371 1168300 3316 352.32
2018/4/18 4345 4323 4420 4397 1028000 3439 298.92
2018/4/17 4385 4351 4409 4355 1077700 2791 386.13
2018/4/16 4387 4362 4403 4394 607400 1751 346.89
2018/4/13 4429 4380 4466 4380 932700 2566 363.48
2018/4/12 4380 4369 4409 4385 1075700 2773 387.92
2018/4/11 4430 4377 4459 4381 1105200 3635 304.04
2018/4/10 4363 4346 4464 4415 1077700 2703 398.71
2018/4/9 4345 4333 4443 4396 1062900 3147 337.75
2018/4/6 4385 4344 4392 4346 1291700 3631 355.74
2018/4/5 4400 4395 4454 4412 1164700 3299 353.05
2018/4/4 4359 4320 4387 4359 1079900 3622 298.15
2018/4/3 4275 4253 4367 4355 1174000 4029 291.39
2018/4/2 4310 4303 4361 4306 1305900 3594 363.36
2018/3/30 4292 4228 4303 4282 1738000 5020 346.22
2018/3/29 4235 4169 4256 4241 1127800 3266 345.32
2018/3/28 4093 4085 4200 4194 1783100 5252 339.51
2018/3/27 4128 4099 4227 4213 1748800 4623 378.28
2018/3/26 4050 4035 4108 4106 1409600 4411 319.56
2018/3/23 4098 4025 4099 4065 1719100 4661 368.83
2018/3/22 4127 4082 4181 4173 1694800 4770 355.3
2018/3/20 4110 4093 4175 4169 1190600 3652 326.01
2018/3/19 4109 4101 4174 4122 1101900 2969 371.14
2018/3/16 4138 4062 4138 4110 1726300 4350 396.85
2018/3/15 4150 4110 4154 4129 743700 2612 284.72
2018/3/14 4141 4092 4163 4160 950200 3178 298.99
2018/3/13 4136 4086 4174 4173 1443200 3787 381.09
2018/3/12 4150 4116 4152 4147 1121700 3319 337.96
2018/3/9 4090 4068 4145 4088 2465500 4887 504.5
2018/3/8 4095 3998 4096 4020 1216300 3199 380.21
2018/3/7 4018 3996 4052 4025 1409800 3845 366.66
2018/3/6 4070 4013 4098 4018 1502100 3732 402.49
2018/3/5 3966 3941 3983 3971 1269700 3541 358.57
2018/3/2 4000 3922 4002 3974 1553400 4476 347.05
2018/3/1 4088 4047 4098 4082 1496400 3634 411.78
2018/2/28 4160 4140 4211 4143 1150500 2852 403.4
2018/2/27 4170 4151 4216 4180 1226000 4211 291.14
2018/2/26 4150 4119 4176 4142 782500 2423 322.95
2018/2/23 4088 4069 4134 4118 1025000 2818 363.73
2018/2/22 4074 4044 4096 4091 1298100 4398 295.16
2018/2/21 4144 4039 4144 4070 1707900 4673 365.48
2018/2/20 4150 4105 4177 4153 1016600 3055 332.77
2018/2/19 4143 4122 4205 4170 1051000 3400 309.12
2018/2/16 4036 4020 4145 4110 1885800 6809 276.96
2018/2/15 4134 4011 4153 4029 1545000 5298 291.62
2018/2/14 4021 3922 4055 3994 1532100 5070 302.19
2018/2/13 4100 4013 4140 4030 1523100 4632 328.82
2018/2/9 4023 4001 4078 4075 1759400 5569 315.93
2018/2/8 4186 4117 4206 4163 1604500 5153 311.37
2018/2/7 4253 4143 4308 4152 2138700 6945 307.95
2018/2/6 4151 4039 4198 4153 2318800 6652 348.59
2018/2/5 4319 4282 4349 4338 1396000 4766 292.91
2018/2/2 4388 4359 4414 4389 1388800 4591 302.5
2018/2/1 4402 4359 4458 4416 1177700 4394 268.02
2018/1/31 4407 4364 4449 4366 2051000 5435 377.37
2018/1/30 4528 4426 4556 4454 2562400 6990 366.58
2018/1/29 4634 4560 4636 4573 1102600 4180 263.78
2018/1/26 4730 4598 4733 4619 1289200 3900 330.56
2018/1/25 4755 4701 4757 4713 922800 2829 326.19
2018/1/24 4758 4744 4780 4767 948600 2753 344.57
2018/1/23 4699 4673 4766 4751 1158700 3262 355.21
2018/1/22 4660 4616 4670 4659 1900900 4457 426.5
2018/1/19 4543 4532 4605 4601 1174200 2792 420.56
2018/1/18 4607 4496 4622 4512 1081500 2934 368.61
2018/1/17 4521 4513 4594 4578 1009300 2685 375.9
2018/1/16 4534 4519 4548 4537 491700 1453 338.4
2018/1/15 4530 4515 4575 4521 642400 2307 278.46
2018/1/12 4531 4487 4552 4502 1121100 3080 363.99
2018/1/11 4541 4504 4573 4534 995600 3122 318.9
2018/1/10 4540 4540 4589 4561 1267000 3328 380.71
2018/1/9 4548 4498 4550 4539 1739800 3792 458.81
2018/1/5 4518 4506 4553 4522 1112300 3183 349.45
2018/1/4 4445 4418 4495 4492 1314300 4009 327.84
2017/12/29 4370 4348 4386 4364 476200 1583 300.82
2017/12/28 4399 4334 4403 4347 706500 2358 299.62
2017/12/27 4419 4381 4424 4391 829200 2547 325.56
2017/12/26 4416 4376 4437 4428 750800 2335 321.54
2017/12/25 4418 4384 4423 4415 487800 1559 312.89
2017/12/22 4407 4372 4440 4405 980200 2826 346.85
2017/12/21 4458 4400 4463 4417 860000 2539 338.72
2017/12/20 4500 4434 4508 4446 968600 2764 350.43
2017/12/19 4386 4336 4433 4420 934700 2857 327.16
2017/12/18 4327 4301 4454 4443 1751800 4756 368.33
2017/12/15 4275 4251 4313 4278 2731200 6050 451.44
2017/12/14 4441 4301 4441 4315 2760300 7699 358.53
2017/12/13 4520 4473 4560 4510 1923800 4948 388.8
2017/12/12 4437 4412 4518 4510 1271800 4019 316.45
2017/12/11 4360 4357 4444 4438 1273700 3985 319.62
2017/12/8 4303 4282 4391 4351 3001300 5695 527.01
2017/12/7 4430 4361 4445 4373 1271700 3400 374.03
2017/12/6 4465 4388 4489 4436 1456500 5511 264.29
2017/12/5 4476 4466 4537 4491 824500 2594 317.85
2017/12/4 4588 4473 4588 4486 1409900 4611 305.77
2017/12/1 4578 4516 4582 4571 1498100 5361 279.44
2017/11/30 4465 4465 4558 4532 2356800 5400 436.44
2017/11/29 4348 4348 4417 4400 1231700 3844 320.42
2017/11/28 4278 4246 4313 4280 968900 3150 307.59
2017/11/27 4294 4264 4338 4278 767800 2555 300.51
2017/11/24 4290 4233 4298 4286 1415000 4142 341.62
2017/11/22 4330 4303 4362 4314 890800 3100 287.35