TOPIX100｜セブン＆アイ・ホールディングス(3382)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 3300 3284 1234 3331 1459 3313 2639400 5531 477.2
2020/8/6 3292 3268 909 3330 1052 3300 2623400 6597 397.67
2020/8/5 3295 3275 903 3318 907 3284 3310600 6230 531.4
2020/8/4 3262 3201 919 3328 1459 3324 6383300 12496 510.83
2020/8/3 3000 2937.5 954 3067 1447 3052 7757000 17420 445.29
2020/7/31 3252 3200 1458 3259 900 3206 2490400 4387 567.68
2020/7/30 3304 3287 904 3328 1040 3300 1487600 3342 445.12
2020/7/29 3310 3268 909 3359 1040 3315 2517200 5336 471.74
2020/7/28 3388 3294 1459 3395 1005 3296 4601400 8431 545.77
2020/7/27 3388 3377 904 3472 1321 3463 2749800 5342 514.75
2020/7/22 3492 3465 903 3512 1245 3475 1858900 3804 488.67
2020/7/21 3480 3444 1236 3492 941 3450 2546600 5136 495.83
2020/7/20 3534 3492 1015 3540 900 3511 1114000 2846 391.43
2020/7/17 3558 3506 1425 3578 900 3516 1912900 4327 442.08
2020/7/16 3580 3561 902 3625 941 3588 2757800 5682 485.36
2020/7/15 3523 3511 900 3567 1017 3550 1959500 4134 474
2020/7/14 3450 3433 906 3474 1006 3455 1942600 4223 460
2020/7/13 3372 3368 900 3498 1232 3467 2089300 4757 439.21
2020/7/10 3450 3298 1247 3464 902 3304 3905700 8273 472.1
2020/7/9 3415 3363 1030 3441 904 3400 2637600 6680 394.85
2020/7/8 3453 3425 1500 3486 1014 3425 1946500 3730 521.85
2020/7/7 3492 3468 1331 3515 1033 3479 1655100 4083 405.36
2020/7/6 3421 3414 900 3505 1252 3500 1604500 4200 382.02
2020/7/2 3415 3412 900 3472 1231 3452 2030900 4954 409.95
2020/7/1 3503 3415 1458 3513 902 3421 1807300 3882 465.56
2020/6/30 3509 3498 906 3555 1034 3520 2239800 4620 484.81
2020/6/29 3470 3441 924 3497 1031 3479 1905000 4422 430.8
2020/6/26 3500 3496 908 3544 1018 3525 2235300 5780 386.73
2020/6/25 3503 3466 1104 3554 917 3482 3049200 5974 510.41
2020/6/24 3630 3561 1235 3658 901 3581 2278000 6563 347.1
2020/6/23 3703 3631 1039 3708 900 3647 2372900 5236 453.19
2020/6/19 3604 3604 900 3716 1459 3708 3331300 5111 651.79
2020/6/18 3699 3653 1429 3720 953 3666 1592700 4302 370.22
2020/6/17 3756 3705 1249 3774 900 3722 1552300 3450 449.94
2020/6/12 3754 3691 1231 3758 904 3733 2718700 5608 484.79
2020/6/11 3850 3806 1459 3905 937 3809 2037200 4673 435.95
2020/6/10 3887 3877 915 3907 1350 3889 1736000 3375 514.37
2020/6/9 3930 3883 1001 3936 902 3913 1502400 3345 449.15
2020/6/8 3868 3843 935 3905 1459 3900 2101800 4215 498.65
2020/6/5 3827 3802 1117 3845 1305 3844 1356000 2954 459.04
2020/6/4 3910 3823 1230 3920 900 3859 1828500 4284 426.82
2020/6/3 3801 3785 900 3858 1454 3844 1630000 4144 393.34
2020/6/2 3723 3699 904 3821 1436 3806 1763500 4359 404.57
2020/6/1 3712 3676 904 3717 1101 3693 1238600 3315 373.63
2020/5/27 3550 3541 900 3645 1338 3629 1942300 4503 431.33
2020/5/26 3537 3526 900 3615 1455 3597 1765700 4001 441.31
2020/5/25 3501 3481 900 3528 1301 3526 1165100 2925 398.32
2020/5/22 3492 3458 1409 3545 926 3471 1723300 4331 397.9
2020/5/21 3578 3545 1500 3604 1037 3545 1418500 3759 377.36
2020/5/20 3597 3568 901 3603 1230 3585 1582500 3056 517.83
2020/5/19 3599 3571 900 3646 1319 3616 2024800 4082 496.03
2020/5/18 3480 3469 901 3575 1445 3567 1460800 3553 411.15
2020/5/15 3485 3458 928 3503 948 3476 1210200 3056 396.01
2020/5/14 3524 3460 1500 3562 952 3460 1424400 3630 392.4
2020/5/13 3545 3502 927 3576 1441 3554 1991900 4441 448.53
2020/5/12 3501 3475 905 3558 1113 3539 1773000 4360 406.65
2020/5/11 3458 3441 901 3497 1050 3457 1275900 2753 463.46
2020/5/8 3450 3372 1110 3458 1458 3454 2541400 5019 506.36
2020/5/7 3370 3331 907 3390 1030 3358 2482800 4938 502.79
2020/5/1 3526 3428 1445 3551 908 3435 1716500 3844 446.54
2020/4/30 3542 3526 923 3602 1253 3553 2627900 5103 514.97
2020/4/28 3573 3506 916 3573 900 3537 2214100 5148 430.09
2020/4/27 3582 3551 952 3612 1459 3611 1734900 3499 495.83
2020/4/24 3534 3527 911 3591 1250 3566 1759400 3729 471.82
2020/4/23 3495 3495 900 3571 1012 3550 1407900 3090 455.63
2020/4/22 3560 3478 1454 3574 900 3494 1809800 4102 441.2
2020/4/21 3585 3551 902 3619 1432 3607 1536900 3479 441.76
2020/4/20 3632 3603 905 3658 1129 3621 1811100 3994 453.46
2020/4/17 3735 3660 1240 3744 903 3708 1809800 4358 415.28
2020/4/16 3679 3613 942 3680 900 3629 1808000 4405 410.44
2020/4/15 3602 3601 900 3685 1017 3665 2681200 6154 435.68
2020/4/14 3528 3498 900 3665 1500 3665 3203100 6916 463.14
2020/4/13 3444 3420 901 3520 1130 3472 1959300 5513 355.4
2020/4/10 3370 3346 920 3475 1352 3450 3628900 8562 423.84
2020/4/9 3514 3412 1353 3559 905 3473 2629500 6918 380.1
2020/4/8 3533 3466 906 3579 1125 3544 3291500 7971 412.93
2020/4/7 3719 3544 1314 3744 900 3581 2865800 7925 361.62
2020/4/6 3649 3577 911 3694 1457 3688 3461600 7704 449.33
2020/4/3 3552 3501 1430 3647 904 3520 3020700 6779 445.6
2020/4/2 3465 3447 900 3569 934 3516 3294200 7954 414.16
2020/4/1 3506 3441 1453 3581 1247 3463 2651300 5294 500.81
2020/3/31 3577 3555 1336 3650 1129 3576 3591100 6866 523.03
2020/3/30 3458 3335 944 3651 1459 3647 3922000 10289 381.18
2020/3/26 3552 3399 925 3597 900 3577 4396300 11371 386.62
2020/3/25 3434 3368 907 3632 1459 3600 4092300 8941 457.7
2020/3/24 3332 3239 1335 3425 929 3335 4252900 9180 463.28
2020/3/23 3390 3226 1432 3390 906 3232 5972000 11661 512.13
2020/3/19 3385 3346 904 3604 1438 3563 5839000 12437 469.49
2020/3/18 3381 3258 1459 3415 1053 3266 4992000 12355 404.05
2020/3/16 3366 3223 1459 3419 912 3238 5219400 11986 435.46
2020/3/13 3465 3331 1107 3542 913 3422 5898500 14319 411.94
2020/3/12 3674 3584 1236 3744 903 3665 4173400 9182 454.52
2020/3/11 3711 3710 900 3823 1031 3737 3450000 7968 432.98
2020/3/10 3811 3636 940 3813 900 3722 4191400 10454 400.94
2020/3/9 3750 3716 905 3808 928 3759 5037700 11407 441.63
2020/3/6 3846 3783 1034 3879 909 3842 7679800 13449 571.03
2020/3/5 3586 3523 912 3636 1455 3628 3296800 5638 584.75
2020/3/4 3600 3541 1459 3638 935 3544 3163100 6596 479.55
2020/3/3 3790 3632 1459 3800 904 3639 3352100 6661 503.24
2020/3/2 3623 3616 903 3801 1240 3742 3330200 8044 414
2020/2/28 3659 3651 900 3782 1002 3696 4702400 7954 591.2
2020/2/27 3824 3701 1359 3840 900 3723 3440500 6610 520.5
2020/2/26 3909 3852 1105 3936 903 3912 3270100 5054 647.03
2020/2/25 3817 3807 903 3963 1126 3889 4049000 7530 537.72
2020/2/21 3951 3837 922 3969 901 3937 5115600 9889 517.3
2020/2/20 4319 3905 1447 4337 903 3920 5777100 13028 443.44
2020/2/19 4288 4246 924 4306 1429 4296 1564900 2942 531.92
2020/2/18 4299 4270 1249 4318 935 4297 1062800 2313 459.49
2020/2/17 4264 4238 915 4304 1458 4299 909400 1842 493.7
2020/2/14 4250 4220 943 4298 1459 4297 1604900 2927 548.31
2020/2/13 4299 4242 1305 4333 901 4257 1938400 3737 518.7
2020/2/12 4361 4301 901 4361 900 4333 1929700 3829 503.97
2020/2/10 4366 4345 1007 4375 914 4356 1013800 2030 499.41
2020/2/7 4406 4354 1319 4419 900 4367 982100 2160 454.68
2020/2/6 4346 4336 954 4404 1358 4373 2017900 2990 674.88
2020/2/5 4292 4264 1230 4302 916 4276 1469500 2499 588.04
2020/2/4 4276 4221 939 4292 900 4262 1796200 3300 544.3
2020/2/3 4195 4187 900 4281 1247 4256 1969500 3796 518.84
2020/1/31 4220 4199 904 4256 1013 4217 2135100 3715 574.72
2020/1/30 4150 4146 900 4203 917 4199 1580400 2862 552.2
2020/1/29 4158 4146 900 4205 1350 4198 1587400 2772 572.66
2020/1/28 4196 4176 1023 4224 920 4201 1635300 2650 617.09
2020/1/27 4146 4131 902 4219 1400 4206 1320600 2746 480.92
2020/1/24 4216 4177 907 4242 900 4216 1318800 2380 554.12
2020/1/23 4199 4176 923 4227 949 4191 1855600 3188 582.06
2020/1/22 4255 4202 1024 4255 900 4233 1306100 2530 516.25
2020/1/21 4283 4225 1429 4293 902 4236 1276400 2312 552.08
2020/1/20 4284 4270 901 4302 1044 4285 1295800 1927 672.44
2020/1/17 4271 4269 900 4307 902 4290 2069500 3067 674.76
2020/1/16 4240 4228 902 4267 1451 4257 1592600 3174 501.76
2020/1/15 4284 4235 1350 4285 900 4249 1939700 3485 556.59
2020/1/14 4171 4146 900 4285 1500 4285 2614100 5192 503.49
2020/1/10 4155 4115 905 4210 1034 4171 3924100 7348 534.04
2020/1/9 3970 3961 900 4034 1450 4022 1929200 4617 417.85
2020/1/8 3963 3903 1010 3996 904 3942 2286300 4793 477.01
2020/1/7 3900 3892 900 3980 945 3969 2108600 3608 584.42
2020/1/6 3950 3871 1451 3950 900 3880 2352000 4529 519.32
2019/12/30 4035 4003 1500 4042 900 4003 1238000 2101 589.24
2019/12/27 4041 4027 952 4052 911 4035 810800 1560 519.74
2019/12/26 3983 3976 901 4022 1500 4022 824300 1796 458.96
2019/12/25 4034 3987 1333 4048 900 3996 1210300 2355 513.93
2019/12/24 4043 4030 1500 4068 909 4030 1131700 2142 528.34
2019/12/23 4045 4039 900 4076 1432 4075 1047900 1697 617.5
2019/12/20 4075 4031 1442 4080 900 4035 2305900 2753 837.6
2019/12/19 4080 4041 1232 4084 900 4046 1491500 2799 532.87
2019/12/18 4062 4036 938 4081 1105 4072 2229500 3866 576.69
2019/12/17 4084 4059 1000 4098 902 4087 1671700 2797 597.68
2019/12/16 4077 4068 1500 4099 949 4068 1400300 2460 569.23
2019/12/13 4092 4068 1331 4105 900 4077 2462800 2880 855.14
2019/12/12 4065 4028 1500 4077 923 4028 1412500 2506 563.65
2019/12/11 4039 4012 936 4086 1459 4085 2213400 4552 486.25
2019/12/10 4084 4063 1500 4098 1010 4063 1488500 2592 574.27
2019/12/9 4111 4067 1051 4118 900 4077 1345400 2435 552.53
2019/12/6 4086 4062 921 4102 901 4077 1479800 2645 559.47
2019/12/5 4075 4069 948 4107 1426 4103 1132500 2487 455.37
2019/12/4 4065 4051 920 4092 1045 4075 1530000 3293 464.62
2019/12/3 4088 4051 905 4100 900 4088 1602100 3151 508.44
2019/12/2 4070 4049 900 4124 1453 4113 1185400 2855 415.2
2019/11/29 4086 4071 1413 4111 946 4078 1168000 1985 588.41
2019/11/28 4141 4099 1445 4151 900 4107 1076600 1972 545.94
2019/11/27 4172 4115 1041 4185 900 4122 1571900 3301 476.19
2019/11/26 4183 4160 1459 4223 1047 4162 1782000 2960 602.03
2019/11/25 4129 4129 900 4170 1453 4161 1209800 2951 409.96
2019/11/22 4078 4075 901 4158 1033 4128 1605800 3024 531.02
2019/11/21 4073 4017 1120 4090 900 4070 2765700 4586 603.07
2019/11/20 4063 4053 909 4126 1459 4123 2134400 3751 569.02
2019/11/19 4148 4086 1028 4154 900 4092 2635000 5177 508.98
2019/11/18 4218 4150 1048 4224 900 4162 1736400 3810 455.75
2019/11/15 4261 4250 925 4295 902 4263 1622100 3242 500.34
2019/11/14 4290 4236 929 4298 900 4259 1986000 3676 540.26
2019/11/13 4300 4272 931 4329 903 4288 1861600 3402 547.21
2019/11/12 4240 4240 900 4291 1459 4288 1871900 3721 503.06
2019/11/11 4239 4229 1416 4272 907 4245 1663000 3290 505.47
2019/11/8 4250 4173 1121 4252 900 4195 2417600 4165 580.46
2019/11/7 4168 4139 904 4197 1035 4197 1804500 3786 476.62
2019/11/6 4200 4157 1015 4205 904 4174 1932900 4072 474.68
2019/11/5 4053 4034 1047 4141 1454 4131 3694900 6021 613.67
2019/11/1 4049 4030 1019 4076 914 4046 3003100 5388 557.37
2019/10/31 4162 4095 1400 4166 902 4100 2924200 5268 555.09
2019/10/30 4215 4179 1448 4254 1011 4185 4808100 5596 859.2
2019/10/29 4250 4218 923 4265 900 4225 1787500 3281 544.8
2019/10/28 4245 4211 904 4259 1447 4247 1239500 2925 423.76
2019/10/25 4228 4224 900 4289 958 4263 2058900 4673 440.59
2019/10/24 4328 4234 1444 4330 905 4239 2310800 5735 402.93
2019/10/23 4291 4287 919 4334 949 4333 2362200 5518 428.09
2019/10/21 4280 4275 900 4329 1007 4299 1662600 3655 454.88
2019/10/18 4303 4253 1230 4334 907 4264 2896500 6164 469.91
2019/10/17 4379 4325 1453 4402 901 4328 2276400 5379 423.2
2019/10/16 4412 4386 1258 4485 908 4399 3016700 5860 514.8
2019/10/15 4322 4293 901 4398 1457 4391 3713100 7224 514
2019/10/11 4373 4292 916 4426 1028 4367 6550300 13890 471.58
2019/10/10 4104 4084 923 4180 1041 4163 2457200 5842 420.61
2019/10/9 4071 4069 900 4121 927 4104 1899000 3958 479.79
2019/10/8 4139 4061 1423 4146 900 4076 2308700 5291 436.34
2019/10/7 4062 4062 930 4122 1440 4119 1791900 4376 409.48
2019/10/4 4007 3993 931 4041 1500 4041 1692600 3349 505.4
2019/10/3 4017 3993 1107 4048 922 4026 1570900 3214 488.77
2019/10/2 4126 4095 1012 4144 900 4116 1530700 3456 442.91
2019/10/1 4152 4129 1238 4162 1003 4134 1431600 3495 409.61
2019/9/30 4129 4105 924 4146 957 4132 2062300 3596 573.5
2019/9/27 4166 4090 1345 4195 902 4133 2606500 4834 539.2
2019/9/26 4195 4144 1451 4200 907 4159 2109400 3466 608.6
2019/9/25 4229 4177 1452 4236 900 4183 2004500 4401 455.46
2019/9/24 4130 4130 900 4220 1419 4208 2288400 4119 555.57
2019/9/20 4195 4120 1459 4210 900 4142 3319200 3449 962.37
2019/9/19 4128 4128 900 4178 1500 4178 2204000 3660 602.19
2019/9/18 4144 4095 1450 4160 901 4099 1881400 3340 563.29
2019/9/17 4107 4071 903 4164 1046 4145 2344500 4026 582.34
2019/9/13 4146 4071 910 4148 901 4109 4683800 5135 912.13
2019/9/12 4050 4045 900 4121 1016 4076 3126600 5054 618.64
2019/9/11 4020 3996 959 4045 905 4041 2721100 4970 547.51
2019/9/10 3939 3902 905 4000 1310 3986 2528300 4694 538.62
2019/9/9 3885 3883 931 3937 1500 3937 2188300 3617 605
2019/9/6 3915 3843 1434 3922 900 3855 2324000 4349 534.38
2019/9/5 3884 3859 908 3927 1118 3908 3192800 5471 583.59
2019/9/4 3794 3789 900 3859 1459 3857 2021000 3448 586.14
2019/9/3 3750 3743 902 3796 1459 3794 1280100 2726 469.59
2019/9/2 3766 3749 1419 3801 908 3761 1166800 2089 558.54
2019/8/30 3789 3717 1250 3790 900 3757 2355700 2887 815.97
2019/8/29 3756 3725 922 3777 1056 3762 2387200 4645 513.93
2019/8/28 3725 3705 930 3759 1432 3751 2558300 2963 863.42
2019/8/27 3680 3675 932 3705 930 3695 1626000 2644 614.98
2019/8/26 3611 3609 903 3655 1230 3649 2092900 3248 644.37
2019/8/23 3682 3675 900 3723 905 3701 1287500 2748 468.52
2019/8/22 3680 3657 1353 3689 911 3675 1868600 3378 553.17
2019/8/21 3727 3706 1459 3742 900 3712 1431600 2928 488.93
2019/8/20 3810 3754 1037 3813 904 3772 1607000 2462 652.72
2019/8/19 3750 3732 900 3790 916 3790 1937500 3183 608.7
2019/8/16 3684 3672 923 3717 1028 3702 2610100 4852 537.94
2019/8/15 3677 3618 933 3682 901 3665 2104900 4984 422.33
2019/8/14 3719 3679 1000 3744 1300 3731 2276800 4489 507.2
2019/8/13 3703 3654 916 3717 1308 3709 1945200 3434 566.45
2019/8/9 3781 3726 1231 3787 938 3742 1884700 3294 572.16
2019/8/8 3720 3692 1004 3740 1459 3738 1878100 3995 470.11
2019/8/7 3700 3690 1003 3733 905 3715 2142500 3739 573.01
2019/8/6 3659 3611 918 3710 1455 3705 2671800 5154 518.39
2019/8/5 3623 3622 900 3730 1459 3729 2768200 5406 512.06
2019/8/2 3643 3592 1348 3661 946 3621 3320200 4826 687.98
2019/8/1 3695 3668 906 3718 1030 3699 1847300 4137 446.53
2019/7/31 3768 3725 1045 3772 900 3728 2148100 3026 709.88
2019/7/30 3786 3775 1239 3806 902 3800 1326100 2476 535.58
2019/7/29 3745 3719 929 3768 919 3764 1488400 2594 573.79
2019/7/26 3780 3711 1049 3786 901 3737 1537500 3079 499.35
2019/7/25 3759 3754 901 3802 1041 3795 1760800 3005 585.96
2019/7/24 3736 3704 931 3753 1230 3750 1756400 2725 644.55
2019/7/23 3681 3680 900 3738 1344 3728 1882700 3585 525.16
2019/7/22 3721 3676 909 3735 900 3687 1575700 3069 513.42
2019/7/19 3703 3688 900 3758 1230 3735 1936300 4458 434.34
2019/7/18 3730 3673 1435 3736 905 3694 2641700 4042 653.56
2019/7/17 3807 3732 1500 3807 900 3732 2527600 5022 503.31
2019/7/16 3859 3783 1121 3862 900 3796 2664800 6031 441.85
2019/7/12 3839 3822 900 3874 1439 3867 4060400 8061 503.71
2019/7/11 3766 3759 905 3815 1307 3802 2149800 4604 466.94
2019/7/10 3799 3764 1123 3814 903 3773 3027500 4654 650.52
2019/7/9 3844 3793 1250 3875 913 3808 2770000 5083 544.95
2019/7/8 3877 3788 941 3878 900 3853 4276700 6577 650.25
2019/7/5 3746 3745 900 3890 923 3852 5481000 12699 431.61
2019/7/4 3700 3694 901 3765 919 3718 2536600 5697 445.25
2019/7/3 3706 3670 1046 3717 902 3690 2020900 3629 556.88
2019/7/2 3702 3682 1446 3714 901 3691 1629500 2748 592.98
2019/7/1 3685 3666 906 3711 1432 3707 2219500 4124 538.19
2019/6/28 3655 3634 1130 3685 908 3648 2452800 3923 625.24
2019/6/27 3645 3603 942 3670 1500 3670 2393400 4613 518.84
2019/6/26 3635 3612 907 3658 1230 3656 1875700 3940 476.07
2019/6/25 3656 3622 1341 3679 907 3634 1708100 3403 501.94
2019/6/24 3646 3625 900 3656 1230 3648 1019100 2204 462.39
2019/6/21 3688 3649 1231 3697 901 3660 2662100 3144 846.72
2019/6/20 3738 3692 1424 3738 900 3706 1504400 3127 481.1
2019/6/19 3722 3706 1105 3737 905 3719 1646600 3010 547.04
2019/6/18 3727 3688 1445 3763 940 3699 2136000 3824 558.58
2019/6/17 3678 3675 900 3714 907 3703 1594200 2721 585.89
2019/6/14 3731 3688 912 3736 1113 3710 2379100 3344 711.45
2019/6/13 3732 3688 1050 3749 902 3725 2583800 4856 532.08
2019/6/12 3686 3680 900 3761 1356 3742 2925100 5435 538.2
2019/6/11 3655 3645 901 3694 955 3683 1784500 3731 478.29
2019/6/10 3707 3673 1230 3724 921 3688 1634100 2317 705.27
2019/6/7 3715 3686 906 3721 900 3694 1469200 3136 468.49
2019/6/6 3710 3670 1315 3721 900 3689 2280200 4932 462.33
2019/6/5 3647 3625 939 3704 1500 3704 2252800 4572 492.74
2019/6/4 3628 3573 1237 3662 902 3590 2316300 5139 450.73
2019/6/3 3602 3601 900 3657 1018 3618 1999400 4199 476.16
2019/5/31 3685 3651 928 3695 902 3666 2461800 3964 621.04
2019/5/30 3728 3694 1129 3763 908 3705 2232900 4921 453.75
2019/5/29 3789 3759 1434 3825 907 3760 2458400 5732 428.89
2019/5/28 3859 3813 1459 3873 940 3815 3672400 6938 529.32
2019/5/27 3800 3796 900 3844 1311 3828 2228400 4899 454.87
2019/5/24 3790 3777 900 3836 902 3796 3033900 6885 440.65
2019/5/23 3722 3716 900 3795 937 3774 1946700 4989 390.2
2019/5/22 3847 3722 1459 3849 900 3723 2530700 5830 434.08
2019/5/21 3766 3753 901 3805 1500 3804 2686800 6227 431.48
2019/5/20 3774 3736 930 3787 900 3761 1520900 3982 381.94
2019/5/17 3700 3688 907 3753 1459 3751 1974600 4760 414.83
2019/5/16 3703 3652 1027 3721 901 3691 2440100 5520 442.05
2019/5/15 3734 3682 1419 3743 900 3700 2173000 4980 436.35
2019/5/14 3640 3629 900 3699 1346 3693 2342800 5009 467.72
2019/5/13 3689 3675 909 3720 1242 3702 1762400 4709 374.26
2019/5/10 3687 3679 901 3758 930 3698 3450100 6787 508.34
2019/5/9 3710 3665 938 3717 900 3687 2958400 5108 579.17
2019/5/8 3785 3728 1412 3800 906 3750 3397300 6048 561.72
2019/5/7 3925 3780 1331 3936 900 3806 4345200 9067 479.23
2019/4/26 3808 3786 900 3873 1241 3859 3797000 6148 617.6
2019/4/25 3758 3752 900 3839 1235 3823 3594100 7169 501.34
2019/4/24 3822 3700 1303 3829 900 3748 4743100 8979 528.24
2019/4/23 3748 3741 900 3820 930 3807 3413400 7554 451.87
2019/4/22 3702 3690 900 3773 1500 3773 2981700 6315 472.16
2019/4/19 3777 3662 1047 3778 900 3685 4467400 8628 517.78
2019/4/18 3767 3760 900 3858 1338 3837 4310300 7539 571.73
2019/4/17 3805 3784 903 3830 943 3796 4806800 7516 639.54
2019/4/16 3841 3794 906 3852 926 3830 3951200 6700 589.73
2019/4/15 3869 3852 900 3883 917 3877 2656100 5085 522.34
2019/4/12 3925 3828 1448 3927 900 3835 4837200 8120 595.71
2019/4/11 3893 3872 924 3963 1301 3943 5082700 10010 507.76
2019/4/10 3948 3890 3966 3898 3978200 7672 518.53
2019/4/9 4069 3975 4070 3975 3730200 6420 581.03
2019/4/8 4056 4054 4122 4081 3983000 7767 512.81
2019/4/5 4014 4013 4188 4086 6526300 15916 410.05
2019/4/4 4202 4167 4230 4224 2404300 5604 429.03
2019/4/3 4206 4180 4237 4237 2520700 5227 482.25
2019/4/2 4308 4173 4309 4185 2789000 5702 489.13
2019/4/1 4237 4230 4271 4257 2452700 5776 424.64
2019/3/29 4165 4158 4224 4176 2432500 4172 583.05
2019/3/28 4226 4170 4226 4171 3254800 5831 558.19
2019/3/27 4352 4265 4362 4282 3267300 5509 593.08
2019/3/26 4271 4261 4351 4351 3803700 6143 619.19
2019/3/25 4265 4238 4300 4240 3936800 6634 593.43
2019/3/22 4400 4332 4417 4332 4901000 8283 591.69
2019/3/20 4460 4424 4467 4439 3012500 5109 589.65
2019/3/19 4500 4471 4508 4474 3886000 6127 634.24
2019/3/18 4616 4538 4617 4555 2753400 5522 498.62
2019/3/15 4603 4589 4653 4647 3541800 6611 535.74
2019/3/14 4650 4556 4655 4580 2915000 6276 464.47
2019/3/13 4680 4618 4714 4624 2509000 4912 510.79
2019/3/12 4616 4605 4663 4650 2157700 3763 573.4
2019/3/11 4580 4563 4628 4599 1967100 4092 480.72
2019/3/8 4500 4498 4568 4535 3650400 5296 689.27
2019/3/7 4450 4450 4588 4549 4449400 8132 547.15
2019/3/6 4678 4570 4679 4574 3246400 6188 524.63
2019/3/5 4725 4697 4742 4716 2875400 5295 543.04
2019/3/4 4902 4785 4907 4795 2417900 6068 398.47
2019/3/1 4893 4868 4916 4902 1643400 3472 473.33
2019/2/28 4940 4892 4940 4894 2215400 3776 586.71
2019/2/27 4928 4910 4949 4942 2188200 3340 655.15
2019/2/26 4920 4891 4943 4900 1588500 2830 561.31
2019/2/25 4936 4917 4962 4962 1772600 2724 650.73
2019/2/22 4998 4950 5000 4952 1625300 3466 468.93
2019/2/21 4974 4956 5015 4989 1954100 4418 442.3
2019/2/20 5020 4963 5034 4976 1424900 3624 393.18
2019/2/19 4960 4960 5018 5014 1951600 3636 536.74
2019/2/18 4925 4912 4968 4956 1198100 3046 393.34
2019/2/15 4825 4785 4875 4875 1650800 3651 452.15
2019/2/14 4805 4801 4858 4847 1429000 3264 437.81
2019/2/13 4839 4776 4844 4824 1670900 3573 467.65
2019/2/12 4861 4771 4861 4843 2032400 4324 470.03
2019/2/8 4750 4717 4767 4754 2009800 4291 468.38
2019/2/7 4851 4763 4852 4768 1744600 3949 441.78
2019/2/6 4870 4850 4920 4899 1717000 3837 447.49
2019/2/5 4798 4790 4855 4845 1537500 3802 404.39
2019/2/4 4736 4731 4790 4776 1270800 3189 398.49
2019/2/1 4729 4724 4769 4750 1423700 3304 430.9
2019/1/31 4745 4714 4759 4739 2043100 4278 477.58
2019/1/30 4711 4695 4727 4702 1390300 2190 634.84
2019/1/29 4668 4666 4733 4732 1466700 3312 442.84
2019/1/28 4699 4673 4723 4677 1387000 3339 415.39
2019/1/25 4695 4695 4758 4744 2116900 4282 494.37
2019/1/24 4747 4716 4767 4743 1787300 4388 407.32
2019/1/23 4763 4715 4790 4768 1897800 4627 410.16
2019/1/22 4740 4724 4814 4804 2467600 5077 486.04
2019/1/21 4720 4695 4744 4699 1681700 4239 396.72
2019/1/18 4744 4708 4759 4708 1932100 4758 406.07
2019/1/17 4754 4703 4759 4732 2023600 4313 469.19
2019/1/16 4750 4696 4757 4727 1985600 4382 453.13
2019/1/15 4750 4718 4818 4721 2780900 5943 467.93
2019/1/11 4870 4778 4914 4834 3303400 7168 460.85
2019/1/10 4989 4908 4995 4926 2632400 7494 351.27
2019/1/9 4998 4958 5047 5006 2106600 5726 367.9
2019/1/8 5001 4900 5012 4904 3361200 7169 468.85
2019/1/7 5034 5023 5133 5051 3909100 8787 444.87
2019/1/4 4780 4763 4949 4943 4455200 9248 481.75
2018/12/28 4828 4727 4830 4783 1640300 4227 388.05
2018/12/27 4734 4714 4881 4851 3276600 8064 406.32
2018/12/26 4593 4582 4712 4654 2220000 5922 374.87
2018/12/25 4750 4530 4761 4588 2449700 7076 346.2
2018/12/21 4779 4714 4791 4764 4583000 19881 230.52
2018/12/20 4861 4798 4908 4836 3044100 6945 438.32
2018/12/19 4896 4820 4903 4853 2117300 5201 407.09
2018/12/18 4904 4853 4935 4888 3297400 7889 417.97
2018/12/17 4921 4890 4962 4923 2610000 7011 372.27
2018/12/14 4884 4858 4928 4873 3593100 4716 761.9
2018/12/13 4930 4882 4950 4905 2275100 4201 541.56
2018/12/12 4983 4871 4996 4919 3213600 6112 525.79
2018/12/11 4918 4898 4947 4933 2524100 4407 572.75
2018/12/10 4904 4827 4914 4867 2226700 4972 447.85
2018/12/7 4857 4828 4925 4910 2631000 4593 572.83
2018/12/6 4767 4764 4836 4825 2275500 5074 448.46
2018/12/5 4727 4716 4804 4793 1407900 3566 394.81
2018/12/4 4899 4786 4912 4786 2128700 4307 494.24
2018/12/3 4973 4875 4980 4881 2098800 5460 384.4
2018/11/30 4835 4762 4947 4943 5273200 7250 727.34
2018/11/29 4888 4776 4903 4832 2919600 7270 401.6
2018/11/28 4950 4920 4976 4920 2365300 4810 491.75
2018/11/27 4984 4929 4998 4950 2146700 4850 442.62
2018/11/26 5027 4984 5089 5012 2181700 5198 419.72
2018/11/22 4940 4937 4992 4989 1397200 2878 485.48
2018/11/21 4950 4921 4957 4941 1722600 3462 497.57
2018/11/20 4915 4915 5017 4973 1435800 3141 457.12
2018/11/19 5015 4978 5031 4985 1451200 3362 431.65
2018/11/16 4998 4955 5034 5001 1542300 3247 474.99
2018/11/15 4994 4927 5007 5005 1388100 3706 374.55
2018/11/14 4939 4915 5006 4982 1978300 4928 401.44
2018/11/13 5000 4896 5010 4944 1874100 4741 395.3
2018/11/12 5008 4993 5044 5030 1605500 3869 414.97
2018/11/9 5038 4997 5052 5008 1492500 3419 436.53
2018/11/8 4972 4959 5048 5047 2385200 5705 418.09
2018/11/7 5000 4909 5029 4928 1976700 5586 353.87
2018/11/6 4865 4865 4986 4986 1685600 3780 445.93
2018/11/5 4891 4805 4898 4834 2324800 5606 414.7
2018/11/2 4932 4824 4942 4917 2740200 6924 395.75
2018/11/1 4936 4914 4977 4932 2675500 6258 427.53
2018/10/31 4879 4826 4902 4893 2551000 5731 445.12
2018/10/30 4830 4822 4933 4869 2708400 6107 443.49
2018/10/29 4800 4786 4893 4808 2366200 5783 409.16
2018/10/26 4834 4743 4843 4766 2997300 6767 442.93
2018/10/25 4740 4732 4858 4797 2843700 6567 433.03
2018/10/24 4795 4777 4839 4810 1699200 3772 450.48
2018/10/23 4826 4740 4832 4741 2181400 4596 474.63
2018/10/22 4840 4798 4856 4836 1318100 3058 431.03
2018/10/19 4778 4777 4846 4844 2382800 4644 513.09
2018/10/18 4809 4794 4843 4807 2214400 5102 434.03
2018/10/17 4807 4755 4822 4775 2212700 4483 493.58
2018/10/16 4786 4733 4829 4778 2152200 4374 492.04
2018/10/15 4820 4784 4863 4784 2346500 4864 482.42
2018/10/12 4895 4840 4954 4848 3423100 8192 417.86
2018/10/11 5011 4938 5036 4940 3424600 8447 405.42
2018/10/10 5084 5056 5106 5079 2516600 5369 468.73
2018/10/9 5125 5069 5139 5088 2427100 5531 438.82
2018/10/5 5122 5114 5203 5114 2900700 5876 493.65
2018/10/4 5100 5094 5177 5130 3484500 6312 552.04
2018/10/3 5100 5069 5120 5091 2189300 4779 458.11
2018/10/2 5095 5073 5148 5112 3163200 4902 645.29
2018/10/1 5041 5007 5104 5071 2006400 4087 490.92
2018/9/28 5080 5055 5101 5060 2556700 4732 540.3
2018/9/27 5046 5023 5134 5087 2364900 4490 526.7
2018/9/26 5051 5040 5088 5085 2374900 4287 553.98
2018/9/25 5038 5029 5087 5050 2641300 4511 585.52
2018/9/21 5027 5018 5097 5072 4144300 5341 775.94
2018/9/20 5042 5017 5083 5017 3071300 5421 566.56
2018/9/19 5011 5006 5100 5100 3451200 5430 635.58
2018/9/18 4950 4937 5037 5000 3266200 5530 590.63
2018/9/14 4923 4910 5009 4980 4162700 5565 748.01
2018/9/13 4810 4807 4913 4909 2603500 5115 508.99
2018/9/12 4646 4629 4759 4755 2855200 5691 501.7
2018/9/11 4608 4595 4639 4634 1832400 3043 602.17
2018/9/10 4570 4550 4577 4567 1321600 2409 548.61
2018/9/7 4500 4498 4558 4553 1362000 3158 431.29
2018/9/6 4508 4486 4522 4500 1269700 2834 448.02
2018/9/5 4533 4492 4548 4499 1677200 3280 511.34
2018/9/4 4549 4522 4557 4542 942500 2216 425.32
2018/9/3 4530 4530 4567 4562 839000 2048 409.67
2018/8/31 4523 4496 4538 4525 1451100 2384 608.68
2018/8/30 4570 4531 4595 4543 1902100 3682 516.59
2018/8/29 4535 4531 4579 4557 1670200 3319 503.22
2018/8/28 4605 4573 4611 4577 1573900 2307 682.23
2018/8/27 4568 4557 4606 4597 1113600 2708 411.23
2018/8/24 4532 4513 4553 4552 1220200 2648 460.8
2018/8/23 4542 4520 4553 4527 1087600 2246 484.24
2018/8/22 4551 4500 4555 4516 1444900 3371 428.63
2018/8/21 4614 4556 4623 4560 1956000 4611 424.2
2018/8/20 4608 4573 4625 4613 1470000 3646 403.18
2018/8/17 4575 4565 4609 4608 1751400 3294 531.69
2018/8/16 4559 4504 4577 4549 2128900 4338 490.76
2018/8/15 4587 4539 4591 4561 1476100 2977 495.83
2018/8/14 4536 4500 4549 4548 1280000 3040 421.05
2018/8/13 4521 4492 4532 4497 1531200 3410 449.03
2018/8/10 4572 4521 4597 4526 1403200 2711 517.59
2018/8/9 4555 4532 4568 4549 1012800 2322 436.18
2018/8/8 4610 4536 4610 4536 1171000 2561 457.24
2018/8/7 4523 4510 4550 4542 894400 1973 453.32
2018/8/6 4523 4497 4542 4505 812400 1916 424.01
2018/8/3 4538 4495 4543 4503 1083200 2688 402.98
2018/8/2 4534 4497 4554 4504 1277500 2557 499.61
2018/8/1 4535 4502 4550 4532 1700900 3629 468.7
2018/7/31 4582 4536 4587 4555 1646600 3774 436.3
2018/7/30 4600 4585 4612 4595 820900 1988 412.93
2018/7/27 4610 4599 4632 4628 1245200 3141 396.43
2018/7/26 4593 4577 4638 4607 1320200 2651 498
2018/7/25 4594 4563 4620 4565 1122200 2325 482.67
2018/7/24 4602 4578 4615 4581 1031100 2550 404.35
2018/7/23 4570 4570 4618 4595 1000100 2098 476.69
2018/7/20 4621 4585 4629 4627 1320400 2829 466.74
2018/7/19 4672 4593 4672 4593 1378400 3696 372.94
2018/7/18 4700 4625 4712 4638 1451400 3268 444.12
2018/7/17 4555 4521 4635 4623 2385100 5372 443.99
2018/7/13 4526 4493 4529 4514 1675000 3068 545.96
2018/7/12 4496 4492 4529 4500 1702400 3156 539.42
2018/7/11 4500 4489 4517 4495 2574400 4521 569.43
2018/7/10 4566 4503 4566 4504 1989800 3779 526.54
2018/7/9 4521 4467 4551 4500 2671100 5972 447.27
2018/7/6 4761 4562 4766 4566 3426900 9448 362.71
2018/7/5 4653 4585 4663 4621 1551200 4134 375.23
2018/7/4 4651 4651 4710 4682 1656700 3659 452.77
2018/7/3 4691 4603 4693 4633 2162800 5033 429.72
2018/7/2 4788 4675 4803 4686 1563600 4118 379.7
2018/6/29 4855 4804 4855 4831 1771400 3680 481.36
2018/6/28 4867 4788 4881 4817 1892600 4450 425.3
2018/6/27 4850 4828 4875 4866 1419900 3368 421.59
2018/6/26 4800 4765 4849 4843 1731500 3968 436.37
2018/6/25 4845 4771 4849 4780 1577700 4040 390.52
2018/6/22 4813 4781 4833 4820 1770200 3290 538.05
2018/6/21 4825 4824 4878 4842 1559600 4099 380.48
2018/6/20 4851 4815 4885 4862 1617200 3430 471.49
2018/6/19 4874 4812 4885 4812 1756000 3670 478.47
2018/6/18 4928 4872 4944 4890 1346000 3491 385.56
2018/6/15 4969 4937 4991 4946 1913100 3477 550.22
2018/6/14 4971 4926 4984 4947 1877600 4289 437.77
2018/6/13 5001 4982 5058 4988 1793600 4444 403.6
2018/6/12 5050 5004 5067 5036 2296500 5094 450.82
2018/6/11 4945 4943 5067 5053 2179200 4278 509.4
2018/6/8 4888 4882 4967 4908 3376000 4180 807.66
2018/6/7 4900 4865 4904 4878 1525800 2642 577.52
2018/6/6 4880 4851 4915 4897 1474700 3590 410.78
2018/6/5 4860 4843 4874 4874 1238400 3014 410.88
2018/6/4 4801 4784 4868 4851 1350700 3174 425.55
2018/6/1 4811 4792 4850 4792 2040400 4431 460.48
2018/5/31 4842 4806 4870 4821 3394600 4489 756.2
2018/5/30 4825 4809 4866 4821 1822500 3834 475.35
2018/5/29 4875 4872 4914 4894 1473300 3720 396.05
2018/5/28 4908 4861 4922 4871 1243800 3679 338.08
2018/5/25 4907 4889 4935 4901 1870200 4990 374.79
2018/5/24 4874 4844 4919 4860 1787800 4726 378.29
2018/5/23 4890 4843 4926 4874 2669200 4814 554.47
2018/5/22 4821 4794 4845 4827 1314700 2479 530.33
2018/5/21 4827 4825 4868 4836 1472000 3251 452.78
2018/5/18 4823 4777 4825 4822 1532800 3149 486.76
2018/5/17 4876 4804 4876 4809 1617100 3888 415.92
2018/5/16 4865 4840 4888 4848 1351300 2963 456.06
2018/5/15 4855 4843 4865 4854 1513600 2851 530.9
2018/5/14 4800 4795 4849 4839 1911100 3437 556.04
2018/5/11 4780 4771 4815 4806 1654800 3141 526.84
2018/5/10 4800 4742 4801 4762 1434500 2912 492.62
2018/5/9 4817 4774 4825 4780 2000200 4289 466.36
2018/5/8 4800 4787 4807 4800 2038500 3749 543.74
2018/5/7 4800 4775 4805 4795 1585100 3088 513.31
2018/5/2 4800 4756 4800 4774 1801600 4027 447.38
2018/5/1 4850 4789 4857 4810 2029400 3220 630.25
2018/4/27 4781 4771 4813 4805 2629800 4672 562.89
2018/4/26 4799 4746 4800 4762 2370700 5846 405.53
2018/4/25 4777 4751 4801 4780 2047200 4605 444.56
2018/4/24 4800 4751 4800 4800 1635100 3155 518.26
2018/4/23 4752 4737 4776 4741 1133500 2788 406.56
2018/4/20 4775 4747 4790 4760 2123100 4333 489.98
2018/4/19 4796 4770 4806 4775 1949600 4231 460.79
2018/4/18 4762 4756 4805 4796 2568700 5379 477.54
2018/4/17 4736 4728 4781 4757 1953500 3601 542.49
2018/4/16 4716 4703 4762 4751 2210500 4862 454.65
2018/4/13 4723 4673 4728 4684 1716300 3499 490.51
2018/4/12 4701 4673 4719 4700 1881700 3992 471.37
2018/4/11 4750 4664 4750 4700 2301000 5718 402.41
2018/4/10 4774 4736 4806 4764 3125100 6385 489.44
2018/4/9 4804 4774 4852 4775 3599300 6867 524.14
2018/4/6 4720 4711 4817 4780 4581400 8963 511.15
2018/4/5 4611 4599 4640 4624 2999700 6295 476.52
2018/4/4 4548 4542 4588 4568 2568000 4516 568.64
2018/4/3 4534 4512 4556 4542 1746400 4325 403.79
2018/4/2 4568 4542 4585 4543 1767900 3642 485.42
2018/3/30 4542 4518 4580 4564 2318200 3733 621
2018/3/29 4499 4487 4551 4532 3057100 4843 631.24
2018/3/28 4448 4373 4470 4466 3559900 7556 471.14
2018/3/27 4427 4402 4511 4500 4182000 6290 664.86
2018/3/26 4332 4324 4373 4373 2754300 5396 510.43
2018/3/23 4412 4356 4446 4369 3401200 6437 528.38
2018/3/22 4424 4421 4482 4480 2897400 6092 475.61
2018/3/20 4474 4441 4500 4472 1898800 4058 467.92
2018/3/19 4466 4463 4500 4494 1993100 5041 395.38
2018/3/16 4438 4435 4476 4467 2552700 3203 796.97
2018/3/15 4400 4381 4454 4451 2335600 4263 547.88
2018/3/14 4480 4437 4480 4455 2056700 3453 595.63
2018/3/13 4467 4457 4487 4481 1527100 3072 497.1
2018/3/12 4445 4418 4466 4460 2259000 4597 491.41
2018/3/9 4419 4348 4434 4375 3590800 4659 770.72
2018/3/8 4375 4343 4381 4362 1925100 3570 539.24
2018/3/7 4314 4313 4379 4342 2275100 4001 568.63
2018/3/6 4379 4331 4387 4336 2160500 4050 533.46
2018/3/5 4311 4301 4342 4334 2174000 3616 601.22
2018/3/2 4338 4275 4353 4309 3193700 5878 543.33
2018/3/1 4409 4366 4411 4381 2536500 5295 479.04
2018/2/28 4480 4461 4521 4461 2881100 5270 546.7
2018/2/27 4450 4428 4467 4444 1797900 3456 520.23
2018/2/26 4416 4411 4459 4448 2081300 3776 551.19
2018/2/23 4508 4407 4508 4433 3820300 4815 793.42
2018/2/22 4490 4477 4510 4504 2807600 5166 543.48
2018/2/21 4519 4477 4525 4488 2482900 4999 496.68
2018/2/20 4482 4471 4535 4500 2113300 4547 464.77
2018/2/19 4468 4436 4491 4464 1531100 3407 449.4
2018/2/16 4432 4411 4446 4424 2012100 4322 465.55
2018/2/15 4518 4423 4519 4432 2157500 4269 505.39
2018/2/14 4456 4387 4462 4430 2379500 4848 490.82
2018/2/13 4430 4397 4496 4444 3194800 5725 558.04
2018/2/9 4413 4358 4430 4412 3490600 6357 549.1
2018/2/8 4472 4446 4499 4483 2268900 4984 455.24
2018/2/7 4451 4451 4527 4455 4069900 7373 552
2018/2/6 4421 4313 4435 4397 4653300 8184 568.59
2018/2/5 4522 4509 4564 4518 2211600 4249 520.5
2018/2/2 4541 4531 4578 4567 1478400 2899 509.97
2018/2/1 4492 4492 4575 4570 2399900 4312 556.56
2018/1/31 4545 4485 4558 4486 2940400 5001 587.96
2018/1/30 4580 4522 4596 4535 2022800 3687 548.63
2018/1/29 4592 4577 4616 4583 1622600 3150 515.11
2018/1/26 4648 4622 4664 4622 2099600 3871 542.39
2018/1/25 4634 4615 4658 4634 2226500 4905 453.92
2018/1/24 4573 4564 4645 4634 3452100 6441 535.96
2018/1/23 4563 4533 4570 4568 2449800 4070 601.92
2018/1/22 4550 4538 4578 4575 2539900 4623 549.41
2018/1/19 4549 4528 4566 4538 2131400 3667 581.24
2018/1/18 4575 4524 4575 4546 3409600 5343 638.14
2018/1/17 4550 4536 4581 4577 2593400 4143 625.97
2018/1/16 4563 4561 4590 4579 1164700 2200 529.41
2018/1/15 4600 4556 4603 4561 1954000 3303 591.58
2018/1/12 4650 4562 4652 4586 3514000 6914 508.24
2018/1/11 4745 4630 4753 4652 3097500 6645 466.14
2018/1/10 4800 4760 4815 4766 1458300 3468 420.5
2018/1/9 4800 4768 4827 4770 2410800 5140 469.03
2018/1/5 4759 4729 4782 4773 1811800 3565 508.22
2018/1/4 4710 4696 4760 4760 2149900 3967 541.95
2017/12/29 4703 4676 4705 4683 795500 1973 403.19
2017/12/28 4698 4691 4721 4700 781300 2056 380.01
2017/12/27 4687 4685 4707 4701 919200 2004 458.68
2017/12/26 4699 4697 4732 4719 888900 1670 532.28
2017/12/25 4683 4677 4708 4697 631900 1515 417.1
2017/12/22 4733 4686 4737 4702 1509000 2938 513.61
2017/12/21 4746 4708 4751 4742 1371800 2859 479.82
2017/12/20 4794 4721 4794 4737 1892700 3449 548.77
2017/12/19 4749 4724 4764 4742 1695400 3502 484.12
2017/12/18 4756 4723 4763 4727 1439600 2942 489.33
2017/12/15 4721 4690 4759 4737 3416100 5107 668.91
2017/12/14 4736 4705 4780 4734 2887400 5646 511.41
2017/12/13 4642 4632 4687 4684 2303600 4603 500.46
2017/12/12 4696 4638 4700 4644 2266600 4295 527.73
2017/12/11 4700 4656 4703 4696 1431900 2721 526.24
2017/12/8 4681 4668 4693 4683 3742100 4491 833.24
2017/12/7 4676 4619 4677 4654 3250700 6097 533.16
2017/12/6 4661 4560 4666 4608 4337300 7583 571.98
2017/12/5 4561 4561 4653 4626 3398500 6189 549.12
2017/12/4 4602 4556 4619 4568 2938200 5982 491.17
2017/12/1 4675 4592 4679 4617 2911900 6551 444.5
2017/11/30 4575 4547 4617 4605 3670200 6661 551
2017/11/29 4520 4505 4571 4563 2188900 4392 498.38
2017/11/28 4474 4464 4517 4501 2150900 4068 528.74
2017/11/27 4484 4435 4496 4446 2066300 3795 544.48
2017/11/24 4463 4453 4501 4482 1895900 4353 435.54
2017/11/22 4569 4499 4587 4500 1804300 3978 453.57