ブリヂストン(5108)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 3150 3145 900 3180 904 3152 1760000 3788 464.63
2020/8/6 3181 3155 1325 3204 1022 3170 1140400 3048 374.15
2020/8/5 3152 3127 906 3177 1237 3157 2025200 3842 527.12
2020/8/4 3138 3117 905 3197 1459 3195 1967800 4060 484.68
2020/8/3 3140 3078 927 3153 900 3097 2147000 4423 485.42
2020/7/31 3251 3094 1500 3254 900 3094 3133500 5930 528.41
2020/7/30 3318 3255 1247 3329 900 3284 6043100 6164 980.39
2020/7/28 3374 3365 900 3413 1019 3384 1717100 3873 443.35
2020/7/27 3369 3355 905 3428 1500 3428 1709100 3607 473.83
2020/7/22 3450 3416 1459 3474 958 3419 1330200 3198 415.95
2020/7/21 3448 3405 1039 3448 900 3416 1749400 3599 486.08
2020/7/20 3461 3424 908 3471 1250 3458 1343400 3510 382.74
2020/7/17 3523 3486 1436 3523 900 3495 1148500 2553 449.86
2020/7/16 3520 3507 1434 3574 943 3523 2562000 5323 481.31
2020/7/15 3496 3492 900 3538 1001 3528 2369700 5204 455.36
2020/7/14 3451 3434 1247 3477 1459 3464 1388000 2686 516.75
2020/7/13 3452 3435 901 3492 1230 3471 1779500 3567 498.88
2020/7/10 3380 3348 912 3413 1321 3390 2398800 3891 616.5
2020/7/9 3390 3369 1102 3420 913 3387 1641800 3715 441.94
2020/7/8 3427 3398 1500 3464 1023 3398 2225800 4461 498.95
2020/7/7 3484 3407 1106 3484 900 3432 1697900 4455 381.12
2020/7/6 3448 3437 900 3491 1405 3485 1195500 3138 380.98
2020/7/2 3409 3386 1439 3436 1129 3408 1847700 4337 426.03
2020/7/1 3467 3372 1402 3484 900 3385 2061200 4402 468.24
2020/6/30 3525 3466 1459 3555 1040 3469 2671600 5239 509.94
2020/6/29 3450 3430 922 3500 1031 3455 2244400 5128 437.68
2020/6/26 3530 3501 1036 3540 900 3512 2459100 3246 757.58
2020/6/25 3509 3495 914 3526 929 3511 1980800 3877 510.91
2020/6/24 3540 3517 902 3571 1342 3550 1544700 3365 459.05
2020/6/23 3553 3512 1024 3576 1317 3548 1578200 3777 417.84
2020/6/19 3544 3496 911 3546 900 3509 2778000 4680 593.59
2020/6/18 3533 3508 1045 3561 1246 3540 1260400 3196 394.37
2020/6/17 3623 3550 919 3625 900 3575 1753800 4631 378.71
2020/6/12 3539 3487 1004 3576 1455 3561 2688500 5321 505.26
2020/6/11 3625 3599 1500 3674 934 3599 1966200 3593 547.23
2020/6/10 3660 3655 903 3713 1444 3703 1762600 3466 508.54
2020/6/9 3762 3732 1258 3788 919 3759 2283800 4977 458.87
2020/6/8 3738 3686 940 3748 1500 3748 2347100 4094 573.3
2020/6/5 3620 3611 900 3683 1459 3680 1465900 2863 512.02
2020/6/4 3689 3597 1232 3697 900 3639 1806100 3849 469.24
2020/6/3 3670 3617 1301 3677 937 3648 2082200 4696 443.4
2020/6/2 3544 3528 901 3579 1310 3552 1537200 3696 415.91
2020/6/1 3536 3501 1414 3566 923 3520 2090700 4345 481.17
2020/5/27 3431 3403 901 3528 1459 3525 2755300 5989 460.06
2020/5/26 3325 3322 903 3398 1340 3374 1859600 4214 441.29
2020/5/25 3320 3292 1014 3328 923 3319 976900 2335 418.37
2020/5/22 3322 3251 1423 3327 900 3257 1462600 3150 464.32
2020/5/21 3374 3303 1459 3374 900 3304 1589500 3356 473.63
2020/5/20 3330 3320 900 3374 943 3361 1488800 2907 512.14
2020/5/19 3301 3290 904 3353 1124 3346 2902200 5671 511.76
2020/5/18 3200 3187 905 3245 1241 3234 1669800 3312 504.17
2020/5/15 3243 3166 1127 3266 902 3188 2617200 4608 567.97
2020/5/14 3243 3186 1453 3274 901 3191 2790800 4472 624.06
2020/5/13 3275 3251 913 3314 940 3278 2374100 4268 556.26
2020/5/12 3355 3273 1059 3370 900 3287 2753400 6008 458.29
2020/5/11 3438 3371 948 3438 903 3422 2055600 4140 496.52
2020/5/8 3272 3244 911 3303 1500 3303 1904800 3603 528.67
2020/5/7 3211 3186 904 3233 1003 3228 2535600 4159 609.67
2020/5/1 3338 3250 1450 3339 900 3265 2375800 4865 488.35
2020/4/30 3404 3340 901 3424 931 3378 3135900 6248 501.9
2020/4/28 3280 3266 901 3336 1459 3334 1857100 3974 467.31
2020/4/27 3280 3241 921 3287 900 3273 1543500 3327 463.93
2020/4/24 3249 3214 954 3255 906 3251 1422100 2835 501.62
2020/4/23 3214 3211 1126 3255 1500 3255 1369300 2743 499.2
2020/4/22 3208 3163 927 3212 900 3190 1665200 3120 533.72
2020/4/21 3219 3189 920 3249 1459 3243 2465600 4056 607.89
2020/4/20 3250 3231 900 3282 948 3250 1380000 2572 536.55
2020/4/17 3243 3230 904 3317 939 3281 1684900 3317 507.96
2020/4/16 3225 3206 943 3250 908 3215 1917000 3520 544.6
2020/4/15 3269 3244 901 3306 1351 3293 1985300 3297 602.15
2020/4/14 3275 3246 930 3314 1450 3295 1734300 3159 549
2020/4/13 3297 3252 1443 3319 910 3255 1251600 2852 438.85
2020/4/10 3355 3270 1013 3360 903 3327 1843300 3821 482.41
2020/4/9 3349 3307 900 3370 1500 3370 1765600 4160 424.42
2020/4/8 3300 3265 913 3370 1452 3358 2324000 5287 439.57
2020/4/7 3283 3217 1254 3313 927 3286 2543700 6472 393.03
2020/4/6 3095 3045 910 3187 1452 3165 2111500 4876 433.04
2020/4/3 3082 3055 1433 3135 904 3094 2135300 4412 483.98
2020/4/2 3136 3091 907 3189 1326 3117 2448700 5479 446.92
2020/4/1 3290 3143 1453 3313 901 3172 2694400 5490 490.78
2020/3/31 3410 3308 1454 3432 905 3323 2918100 6021 484.65
2020/3/30 3286 3261 1007 3414 1459 3409 3054600 7430 411.12
2020/3/26 3313 3182 1010 3315 903 3253 3646800 8828 413.09
2020/3/25 3238 3236 912 3416 1459 3410 3388300 7613 445.07
2020/3/24 3164 3081 941 3173 1454 3168 3104400 6808 455.99
2020/3/23 3111 3065 1030 3201 914 3085 4253000 10120 420.26
2020/3/19 3041 3010 911 3154 1051 3101 5089800 10936 465.42
2020/3/18 3001 2984 1459 3133 1230 2991 4285500 10411 411.63
2020/3/16 3101 2975 1459 3128 901 2980.5 4793100 11489 417.19
2020/3/13 2979.5 2966 1021 3256 1420 3117 6435100 12498 514.89
2020/3/12 3239 3159 1108 3269 1002 3221 4123000 8683 474.84
2020/3/11 3268 3267 900 3384 913 3317 3424200 8349 410.13
2020/3/10 3190 3116 937 3288 1440 3271 4276400 8513 502.34
2020/3/9 3350 3250 1130 3383 905 3279 4562300 8151 559.72
2020/3/6 3532 3447 1300 3544 900 3461 3102100 4409 703.58
2020/3/5 3581 3557 1317 3599 902 3583 1921300 3412 563.1
2020/3/4 3536 3511 901 3585 1230 3554 2265300 4191 540.52
2020/3/3 3675 3579 1500 3693 903 3579 2611100 4270 611.5
2020/3/2 3550 3537 906 3679 1241 3646 3033100 5978 507.38
2020/2/28 3610 3571 1409 3649 906 3606 4777900 6391 747.6
2020/2/27 3750 3692 1459 3760 915 3715 6632600 5573 1 190.13
2020/2/26 3790 3764 901 3795 935 3776 4071300 5675 717.41
2020/2/25 3800 3797 906 3870 1005 3836 3784800 5490 689.4
2020/2/21 3966 3954 1500 3995 925 3954 2011500 3023 665.4
2020/2/20 4002 3952 1232 4018 953 3983 2522500 4205 599.88
2020/2/19 3921 3911 934 4001 1335 3983 2662500 4007 664.46
2020/2/18 3885 3881 900 3939 934 3903 2513900 4303 584.22
2020/2/17 3862 3859 914 3910 1458 3908 1702000 3388 502.36
2020/2/14 3871 3856 1114 3891 1500 3891 1629800 2982 546.55
2020/2/13 3866 3855 1000 3890 1500 3890 2348600 3051 769.78
2020/2/12 3884 3856 959 3893 900 3859 3875800 5480 707.26
2020/2/10 3985 3948 916 4000 900 3954 1667700 2617 637.26
2020/2/7 4013 3982 946 4017 900 4012 1729400 2448 706.45
2020/2/6 3981 3981 900 4024 1403 4001 2516500 3405 739.06
2020/2/5 3944 3914 925 3952 1332 3941 1576200 2747 573.79
2020/2/4 3879 3870 900 3915 1338 3902 1733700 2516 689.07
2020/2/3 3873 3868 900 3920 1043 3898 1804500 2960 609.63
2020/1/31 3898 3898 900 3926 1004 3901 2580400 3523 732.44
2020/1/30 3924 3862 1303 3925 900 3898 2696100 4140 651.23
2020/1/29 3875 3874 900 3923 1403 3916 2109800 4325 487.82
2020/1/28 3858 3849 907 3883 1447 3873 2365800 3567 663.25
2020/1/27 3890 3875 906 3907 1103 3895 2228200 3733 596.89
2020/1/24 3941 3917 1439 3949 900 3922 1872500 2750 680.91
2020/1/23 3963 3940 1459 3965 900 3941 2548700 3619 704.26
2020/1/22 3990 3977 908 3997 1232 3984 1925000 3146 611.89
2020/1/21 4020 3995 1054 4031 1010 4007 1828800 2847 642.36
2020/1/20 4012 4007 901 4027 1129 4021 1123500 2221 505.85
2020/1/17 3992 3991 900 4015 1500 4015 2346700 3379 694.5
2020/1/16 4020 3986 1500 4026 900 3986 3166900 3931 805.62
2020/1/15 3976 3973 900 4016 927 4010 2146800 3327 645.27
2020/1/14 3990 3976 902 3999 912 3990 2973900 4561 652.03
2020/1/10 4049 4007 1500 4057 902 4007 1970200 2681 734.88
2020/1/9 4048 4027 940 4059 903 4034 1679100 3044 551.61
2020/1/8 4004 3991 942 4033 1340 4009 2479400 4398 563.76
2020/1/7 4028 4016 900 4082 1458 4072 1813600 2462 736.64
2020/1/6 4011 3997 1059 4019 900 4009 2144300 3591 597.13
2019/12/30 4080 4068 909 4088 1115 4070 1692100 2482 681.75
2019/12/27 4115 4102 901 4124 900 4107 1643500 2981 551.33
2019/12/26 4177 4172 900 4203 1458 4200 1831600 3046 601.31
2019/12/25 4180 4155 1102 4181 900 4165 1990000 3396 585.98
2019/12/24 4210 4188 1023 4215 900 4198 1592100 3007 529.46
2019/12/23 4214 4207 1232 4229 1012 4209 1398000 2801 499.11
2019/12/20 4230 4201 1039 4239 1459 4225 3273100 4250 770.14
2019/12/19 4239 4234 1041 4261 902 4237 1598700 2961 539.92
2019/12/18 4240 4236 900 4265 1349 4256 2135200 4704 453.91
2019/12/17 4299 4253 1255 4300 900 4254 2325800 4063 572.43
2019/12/16 4293 4266 1015 4303 900 4277 2217500 3930 564.25
2019/12/13 4351 4298 1247 4355 900 4331 4136100 5824 710.18
2019/12/12 4314 4278 904 4316 900 4281 1756500 2911 603.4
2019/12/11 4340 4318 1031 4346 903 4320 1247100 2261 551.57
2019/12/10 4328 4312 900 4349 1003 4335 1632600 2649 616.31
2019/12/9 4356 4333 908 4365 900 4344 1294100 2081 621.86
2019/12/6 4390 4331 1402 4398 900 4337 2262300 3465 652.9
2019/12/5 4387 4385 900 4426 1016 4409 1236800 2198 562.69
2019/12/4 4361 4357 916 4394 1445 4391 1117400 1853 603.02
2019/12/3 4369 4357 902 4405 1243 4383 1305300 2122 615.13
2019/12/2 4398 4394 900 4435 941 4421 1151500 2132 540.1
2019/11/29 4420 4375 1500 4426 900 4375 1319100 2231 591.26
2019/11/28 4385 4379 900 4416 920 4393 1063000 2517 422.33
2019/11/27 4383 4372 1041 4400 927 4385 1377500 2660 517.86
2019/11/26 4409 4381 1230 4417 1047 4395 2536700 2763 918.1
2019/11/25 4388 4358 1448 4388 900 4366 1207300 2241 538.73
2019/11/22 4384 4362 901 4395 1042 4379 1250700 2510 498.29
2019/11/21 4345 4311 959 4381 1446 4372 1468400 3098 473.98
2019/11/20 4315 4309 900 4359 945 4330 1191000 2295 518.95
2019/11/19 4375 4345 1005 4376 900 4349 1436300 2493 576.13
2019/11/18 4390 4386 1412 4427 1101 4402 1216100 2225 546.56
2019/11/15 4404 4386 915 4446 1042 4413 2022200 3521 574.33
2019/11/14 4428 4420 903 4472 910 4420 2413000 3720 648.66
2019/11/13 4513 4492 909 4533 900 4514 2086000 3901 534.73
2019/11/12 4561 4503 916 4581 900 4541 2096800 4184 501.15
2019/11/11 4535 4457 904 4611 1430 4607 2702100 6430 420.23
2019/11/8 4650 4605 1123 4655 901 4644 1990500 3320 599.55
2019/11/7 4615 4570 928 4623 1428 4617 1517700 4597 330.15
2019/11/6 4648 4604 1246 4734 904 4633 2433300 5413 449.53
2019/11/5 4554 4530 900 4599 1459 4594 2158300 4088 527.96
2019/11/1 4475 4464 902 4500 1500 4500 978500 2183 448.24
2019/10/31 4575 4502 1235 4588 900 4523 2003900 3070 652.74
2019/10/30 4575 4570 945 4602 1459 4599 2084900 3015 691.51
2019/10/29 4530 4525 916 4573 1500 4573 1917300 3097 619.08
2019/10/28 4518 4499 941 4538 900 4521 2166500 3954 547.93
2019/10/25 4418 4411 902 4458 1021 4455 1157800 2169 533.79
2019/10/24 4450 4445 900 4498 915 4468 1908900 3603 529.81
2019/10/23 4356 4334 919 4400 1439 4395 1472500 2869 513.25
2019/10/21 4371 4347 1500 4374 921 4347 817300 1243 657.52
2019/10/18 4320 4312 900 4375 926 4343 1324500 2601 509.23
2019/10/17 4339 4332 900 4382 1334 4371 1211900 2346 516.58
2019/10/16 4361 4352 1446 4397 918 4363 1807500 3050 592.62
2019/10/15 4246 4238 900 4303 1316 4294 1679300 3061 548.61
2019/10/11 4188 4143 900 4206 1458 4204 1727100 3277 527.04
2019/10/10 4148 4110 932 4159 1040 4141 1056200 1916 551.25
2019/10/9 4126 4104 901 4149 921 4136 1324500 2398 552.34
2019/10/8 4143 4138 900 4182 1108 4166 1235800 2454 503.59
2019/10/7 4189 4126 1025 4210 900 4131 1312800 2986 439.65
2019/10/4 4173 4171 930 4205 1500 4205 1170600 2093 559.29
2019/10/3 4183 4172 1044 4208 903 4195 1321900 2485 531.95
2019/10/2 4220 4219 900 4273 1050 4266 1187400 2290 518.52
2019/10/1 4238 4213 909 4283 1031 4274 1509900 2900 520.66
2019/9/30 4201 4167 1457 4239 919 4184 3037700 4170 728.47
2019/9/27 4315 4232 1352 4323 900 4263 1942400 3232 600.99
2019/9/26 4290 4281 1108 4334 923 4293 2084600 3149 661.99
2019/9/25 4282 4261 910 4313 1422 4304 1459600 2266 644.13
2019/9/24 4305 4304 901 4337 920 4326 1387800 2581 537.7
2019/9/20 4288 4282 923 4319 1033 4308 2505100 2452 1 21.66
2019/9/19 4294 4280 914 4331 1021 4305 1574700 2822 558.01
2019/9/18 4285 4238 914 4286 900 4272 1270200 2397 529.91
2019/9/17 4243 4210 903 4281 1339 4267 1794600 2832 633.69
2019/9/13 4296 4253 909 4310 1338 4303 2884100 2320 1 243.15
2019/9/12 4227 4215 900 4307 1339 4290 2198200 3162 695.19
2019/9/11 4148 4137 900 4233 1500 4233 2386300 3681 648.27
2019/9/10 4089 4086 938 4117 1435 4116 1869100 3328 561.63
2019/9/9 4095 4074 1048 4103 1345 4097 1327400 1959 677.59
2019/9/6 4097 4084 925 4112 1021 4096 2108200 2934 718.54
2019/9/5 4002 3997 900 4085 1111 4067 2387400 3592 664.64
2019/9/4 4011 3996 1446 4028 905 4002 2035900 3263 623.94
2019/9/3 4021 4014 1010 4033 916 4014 1704800 2525 675.17
2019/9/2 4050 4014 935 4050 900 4032 1324800 2377 557.34
2019/8/30 3999 3992 900 4055 1317 4053 3149500 4364 721.7
2019/8/29 3960 3934 1046 3971 902 3951 2160000 5692 379.48
2019/8/28 3984 3970 948 3990 1328 3977 2110500 4847 435.42
2019/8/27 3982 3976 901 4008 932 4002 2103800 3815 551.45
2019/8/26 3889 3888 903 3961 1232 3949 1935400 2998 645.56
2019/8/23 3976 3971 900 4014 1006 3995 1434300 2934 488.85
2019/8/22 3975 3975 900 4000 931 3987 1553600 2995 518.73
2019/8/21 3929 3917 900 3981 1237 3967 1504900 2502 601.48
2019/8/20 3930 3892 906 3943 1459 3938 2240500 4188 534.98
2019/8/19 3953 3937 918 3964 900 3937 1872100 3195 585.95
2019/8/16 3941 3926 904 3971 1237 3953 2286900 3319 689.03
2019/8/15 3933 3925 934 3979 1500 3979 2136200 3015 708.52
2019/8/14 3986 3975 900 4031 1015 4022 2019800 3678 549.16
2019/8/13 3930 3921 959 3980 903 3933 3244300 5760 563.25
2019/8/9 4078 4060 903 4105 917 4064 2055600 3613 568.95
2019/8/8 3995 3993 900 4085 1059 4064 1926900 3763 512.06
2019/8/7 3977 3963 900 4012 916 3994 1773000 3283 540.05
2019/8/6 3949 3921 953 3984 1307 3977 3296200 6005 548.91
2019/8/5 4030 4008 1230 4056 902 4038 2257700 3918 576.24
2019/8/2 4050 4042 900 4085 918 4060 2067800 3341 618.92
2019/8/1 4079 4073 900 4138 1049 4118 1482600 2682 552.8
2019/7/31 4114 4100 1500 4139 941 4100 2587800 3056 846.79
2019/7/30 4149 4143 1018 4179 920 4158 1502600 3086 486.91
2019/7/29 4170 4120 1010 4173 900 4134 2000400 3126 639.92
2019/7/26 4230 4201 1050 4252 903 4202 1480700 2657 557.28
2019/7/25 4235 4234 900 4275 1027 4258 1105800 2090 529.09
2019/7/24 4249 4220 1424 4272 909 4232 1502800 2408 624.09
2019/7/23 4188 4166 903 4236 1311 4224 1157300 2514 460.34
2019/7/22 4215 4183 1058 4223 901 4197 1604800 3489 459.96
2019/7/19 4163 4158 912 4240 1235 4231 1555300 3005 517.57
2019/7/18 4224 4152 1437 4229 900 4163 1765600 2561 689.42
2019/7/17 4237 4215 1031 4242 900 4224 1288000 2361 545.53
2019/7/16 4226 4218 1118 4245 1457 4237 1265300 2100 602.52
2019/7/12 4250 4235 1457 4259 902 4237 1077900 1597 674.95
2019/7/11 4200 4196 900 4233 1408 4230 1163200 2149 541.28
2019/7/10 4190 4188 900 4215 1457 4204 1889800 2560 738.2
2019/7/9 4212 4199 1230 4233 910 4215 1447100 3450 419.45
2019/7/8 4205 4204 900 4231 906 4212 1678900 2409 696.93
2019/7/5 4188 4180 901 4214 1000 4199 1897500 3316 572.23
2019/7/4 4227 4191 1129 4241 901 4200 1924100 2997 642.01
2019/7/3 4265 4238 1028 4265 900 4253 1537900 2636 583.42
2019/7/2 4313 4296 934 4320 901 4306 1324300 3111 425.68
2019/7/1 4280 4248 957 4316 1459 4310 1959400 3662 535.06
2019/6/28 4247 4218 906 4250 1106 4242 1890000 3571 529.26
2019/6/27 4201 4191 901 4237 1120 4234 1259200 2102 599.05
2019/6/26 4161 4161 900 4203 1016 4194 1474300 2820 522.8
2019/6/25 4241 4236 900 4297 1032 4268 1742700 2670 652.7
2019/6/24 4249 4233 904 4275 1109 4263 864100 1902 454.31
2019/6/21 4240 4218 1432 4264 1033 4234 3578900 3677 973.32
2019/6/20 4236 4224 1003 4255 1124 4233 1339200 2991 447.74
2019/6/19 4226 4213 1255 4247 946 4226 1530200 2769 552.62
2019/6/18 4224 4197 1445 4253 909 4202 1579800 2942 536.98
2019/6/17 4223 4217 900 4254 1045 4224 1309400 2257 580.15
2019/6/14 4248 4232 1500 4272 1016 4232 2034200 2664 763.59
2019/6/13 4238 4216 1113 4248 905 4238 1699700 2915 583.09
2019/6/12 4197 4184 900 4257 1434 4242 2117300 3428 617.65
2019/6/11 4239 4221 919 4260 1245 4239 1646900 2640 623.83
2019/6/10 4270 4232 1019 4276 901 4244 1987400 3459 574.56
2019/6/7 4216 4203 1037 4231 931 4210 1696000 2604 651.31
2019/6/6 4161 4151 900 4246 1323 4227 1807800 3324 543.86
2019/6/5 4184 4175 905 4212 1230 4191 1804700 2846 634.12
2019/6/4 4053 4048 900 4120 1236 4110 1911400 3282 582.39
2019/6/3 4032 4022 902 4082 1500 4082 1904300 3012 632.24
2019/5/31 4114 4058 1500 4119 900 4059 2593600 4046 641.03
2019/5/30 4129 4118 926 4153 1301 4148 1851700 2983 620.75
2019/5/29 4095 4065 948 4111 1120 4107 2264100 4143 546.49
2019/5/28 4074 4062 906 4125 1259 4082 6991000 4843 1 443.53
2019/5/27 4087 4082 903 4126 954 4087 1927400 3415 564.39
2019/5/24 4032 4020 900 4087 1500 4087 2275900 3967 573.71
2019/5/23 4100 4082 1118 4114 900 4097 2071500 3863 536.24
2019/5/22 4107 4089 900 4139 1326 4132 1966700 4271 460.48
2019/5/21 4060 4056 900 4107 1500 4107 2160400 4202 514.14
2019/5/20 4060 4057 900 4084 908 4066 1569500 3041 516.11
2019/5/17 4059 4020 909 4083 1129 4054 2404300 4538 529.81
2019/5/16 4041 4007 901 4049 1330 4040 2213100 3508 630.87
2019/5/15 4073 4042 925 4077 1458 4071 2608000 4622 564.26
2019/5/14 3998 3993 906 4093 1303 4073 3853400 7843 491.32
2019/5/13 4200 4184 1410 4213 1040 4197 2370600 4604 514.9
2019/5/10 4212 4177 1335 4231 913 4198 3069700 5531 555
2019/5/9 4268 4185 1231 4269 900 4212 2393400 3948 606.23
2019/5/8 4335 4253 1410 4339 906 4269 2397900 4047 592.51
2019/5/7 4405 4350 1434 4412 900 4357 2574400 4745 542.55
2019/4/26 4385 4368 1007 4412 1455 4406 1916900 2970 645.42
2019/4/25 4380 4360 1022 4398 1459 4393 1715900 3224 532.23
2019/4/24 4395 4346 1303 4400 901 4371 2004700 3300 607.48
2019/4/23 4413 4386 1125 4424 913 4395 1429600 2989 478.29
2019/4/22 4430 4405 1030 4435 900 4422 1073800 2049 524.06
2019/4/19 4450 4419 1400 4450 900 4427 1175300 1899 618.9
2019/4/18 4420 4418 900 4458 1050 4436 1810000 3092 585.38
2019/4/17 4406 4401 900 4443 1111 4422 1489600 2488 598.71
2019/4/16 4403 4400 900 4440 941 4426 1876000 3283 571.43
2019/4/15 4439 4422 1000 4463 908 4432 2285400 4261 536.35
2019/4/12 4395 4376 951 4399 913 4385 1787300 2851 626.9
2019/4/11 4383 4363 912 4409 1304 4397 1616500 2921 553.41
2019/4/10 4364 4355 4387 4383 1470700 2552 576.29
2019/4/9 4406 4374 4417 4406 1562300 2822 553.61
2019/4/8 4448 4419 4452 4433 1388100 2196 632.1
2019/4/5 4421 4414 4454 4448 1816100 3136 579.11
2019/4/4 4425 4413 4436 4436 2132500 3220 662.27
2019/4/3 4376 4359 4402 4401 2174800 3674 591.94
2019/4/2 4372 4342 4374 4362 2327000 3445 675.47
2019/4/1 4315 4302 4346 4331 1733000 2912 595.12
2019/3/29 4280 4255 4288 4266 1627100 2926 556.08
2019/3/28 4260 4228 4274 4250 2162000 3012 717.8
2019/3/27 4237 4234 4279 4277 2559000 3747 682.95
2019/3/26 4252 4227 4282 4282 2581800 4166 619.73
2019/3/25 4283 4193 4284 4210 2381800 4315 551.98
2019/3/22 4332 4293 4337 4316 2703000 4619 585.19
2019/3/20 4307 4299 4327 4315 2258800 3717 607.69
2019/3/19 4311 4290 4312 4290 2184600 3539 617.29
2019/3/18 4283 4279 4306 4289 2521100 3929 641.66
2019/3/15 4248 4240 4280 4272 3743700 5844 640.61
2019/3/14 4301 4257 4307 4264 2303200 4275 538.76
2019/3/13 4331 4263 4333 4280 2658100 4352 610.78
2019/3/12 4335 4320 4357 4339 2706500 4699 575.97
2019/3/11 4287 4282 4317 4309 2026700 4027 503.28
2019/3/8 4361 4294 4362 4305 2970100 4202 706.83
2019/3/7 4400 4342 4410 4364 2506500 3701 677.25
2019/3/6 4430 4396 4433 4415 1847200 2928 630.87
2019/3/5 4459 4415 4467 4430 1774300 4244 418.07
2019/3/4 4469 4462 4487 4482 2068500 3948 523.94
2019/3/1 4424 4416 4448 4448 2748800 5233 525.28
2019/2/28 4414 4390 4417 4393 2381600 3541 672.58
2019/2/27 4436 4424 4459 4424 2356600 2875 819.69
2019/2/26 4434 4417 4457 4422 1990400 3890 511.67
2019/2/25 4445 4432 4476 4452 2510500 4520 555.42
2019/2/22 4412 4373 4422 4416 1784500 3526 506.1
2019/2/21 4418 4391 4435 4414 2789200 5414 515.18
2019/2/20 4347 4333 4402 4397 2712700 5193 522.38
2019/2/19 4363 4338 4396 4372 2444400 4269 572.59
2019/2/18 4520 4381 4565 4402 5813200 12283 473.27
2019/2/15 4185 4150 4197 4195 1776900 3902 455.38
2019/2/14 4296 4209 4299 4232 2033700 4142 490.99
2019/2/13 4230 4187 4256 4255 2721100 5038 540.12
2019/2/12 4082 4076 4161 4147 2478000 4162 595.39
2019/2/8 4144 4064 4155 4072 1989500 4230 470.33
2019/2/7 4207 4141 4214 4172 1223100 3190 383.42
2019/2/6 4250 4208 4256 4217 1276400 2942 433.85
2019/2/5 4280 4236 4281 4252 1233400 2999 411.27
2019/2/4 4195 4195 4276 4236 1811100 4086 443.25
2019/2/1 4180 4176 4207 4195 1208900 2893 417.87
2019/1/31 4222 4172 4231 4188 1840800 3418 538.56
2019/1/30 4188 4159 4190 4166 1669100 2833 589.16
2019/1/29 4147 4146 4205 4182 2119500 4158 509.74
2019/1/28 4237 4224 4259 4231 1215000 2693 451.17
2019/1/25 4185 4185 4246 4235 1940400 4387 442.31
2019/1/24 4127 4115 4211 4211 2296500 4536 506.28
2019/1/23 4138 4110 4203 4195 3281500 6233 526.47
2019/1/22 4295 4258 4301 4269 1590500 3168 502.05
2019/1/21 4302 4251 4305 4268 1639700 3828 428.34
2019/1/18 4289 4250 4293 4265 1723100 4224 407.93
2019/1/17 4297 4217 4308 4222 1777000 4284 414.8
2019/1/16 4200 4174 4280 4280 2520100 5420 464.96
2019/1/15 4259 4254 4336 4329 2132800 5314 401.35
2019/1/11 4203 4203 4279 4260 2491000 5446 457.4
2019/1/10 4234 4175 4250 4225 2071200 5336 388.16
2019/1/9 4265 4220 4317 4293 2133400 5620 379.61
2019/1/8 4249 4220 4295 4223 2430000 5826 417.1
2019/1/7 4240 4222 4291 4245 2445500 5654 432.53
2019/1/4 4121 4084 4168 4162 2545900 5326 478.01
2018/12/28 4199 4179 4262 4236 1789900 4088 437.84
2018/12/27 4217 4173 4240 4218 2399300 5957 402.77
2018/12/26 4114 4011 4127 4079 2445800 6259 390.77
2018/12/25 4171 4131 4186 4152 2713500 5508 492.65
2018/12/21 4370 4291 4376 4311 4423500 13224 334.51
2018/12/20 4450 4388 4487 4398 2591100 6077 426.38
2018/12/19 4490 4433 4503 4470 2033000 4761 427.01
2018/12/18 4501 4464 4512 4471 2139700 4858 440.45
2018/12/17 4515 4510 4582 4539 1953800 5297 368.85
2018/12/14 4508 4498 4564 4506 3114600 3961 786.32
2018/12/13 4585 4510 4588 4510 2605000 4926 528.83
2018/12/12 4575 4547 4629 4560 3356100 5924 566.53
2018/12/11 4520 4448 4524 4464 2072600 3785 547.58
2018/12/10 4490 4433 4506 4475 2012900 4468 450.51
2018/12/7 4535 4490 4557 4548 2427100 5837 415.81
2018/12/6 4554 4498 4573 4524 2254800 4861 463.86
2018/12/5 4524 4504 4585 4564 1937400 4783 405.06
2018/12/4 4630 4580 4661 4592 3163900 6122 516.81
2018/12/3 4640 4600 4645 4605 1902500 3826 497.26
2018/11/30 4596 4592 4628 4600 3535200 4697 752.65
2018/11/29 4591 4571 4636 4580 2318900 4703 493.07
2018/11/28 4554 4531 4568 4560 2491600 4865 512.15
2018/11/27 4555 4517 4577 4546 2787500 5244 531.56
2018/11/26 4505 4486 4563 4523 3468700 6851 506.31
2018/11/22 4379 4352 4405 4405 1847200 3805 485.47
2018/11/21 4315 4303 4363 4345 1993000 4264 467.4
2018/11/20 4297 4292 4363 4361 1585100 3486 454.7
2018/11/19 4304 4281 4331 4322 1327600 2812 472.12
2018/11/16 4330 4294 4345 4312 2627500 5223 503.06
2018/11/15 4240 4236 4379 4379 3186800 6843 465.7
2018/11/14 4199 4159 4256 4240 2894500 5476 528.58
2018/11/13 4209 4154 4223 4172 2408800 5436 443.12
2018/11/12 4237 4236 4273 4263 1479600 3918 377.64
2018/11/9 4230 4227 4307 4270 2532900 5951 425.63
2018/11/8 4350 4225 4368 4242 4415000 10484 421.12
2018/11/7 4374 4312 4390 4335 2274000 5610 405.35
2018/11/6 4301 4294 4368 4366 1663100 3805 437.08
2018/11/5 4300 4265 4338 4296 1789300 4345 411.81
2018/11/2 4308 4255 4338 4319 2576500 5419 475.46
2018/11/1 4363 4281 4365 4308 2424100 5355 452.68
2018/10/31 4286 4281 4363 4363 2879700 5206 553.15
2018/10/30 4245 4235 4317 4271 2827400 5754 491.38
2018/10/29 4257 4232 4287 4236 1788800 3687 485.16
2018/10/26 4181 4140 4231 4227 2326900 5451 426.88
2018/10/25 4112 4108 4188 4157 2677700 5427 493.4
2018/10/24 4212 4177 4236 4217 2388400 4548 525.15
2018/10/23 4221 4142 4229 4150 3578800 6062 590.37
2018/10/22 4208 4191 4300 4282 2443500 4578 533.75
2018/10/19 4240 4222 4279 4266 2182400 4355 501.13
2018/10/18 4365 4305 4367 4316 2084500 4206 495.6
2018/10/17 4336 4298 4363 4354 2144400 4389 488.59
2018/10/16 4190 4178 4270 4266 1933200 3957 488.55
2018/10/15 4190 4169 4207 4186 2295200 4394 522.35
2018/10/12 4191 4189 4228 4220 3021600 5245 576.09
2018/10/11 4195 4175 4249 4216 3962600 7867 503.7
2018/10/10 4305 4298 4337 4325 2541400 5501 461.99
2018/10/9 4272 4251 4320 4300 2627900 5075 517.81
2018/10/5 4300 4295 4346 4315 2324200 4708 493.67
2018/10/4 4406 4334 4414 4348 2405800 4338 554.59
2018/10/3 4391 4337 4408 4340 2136200 3828 558.05
2018/10/2 4390 4367 4418 4391 2893700 5059 571.99
2018/10/1 4293 4292 4320 4320 2043700 3702 552.05
2018/9/28 4312 4279 4322 4293 2301000 3632 633.54
2018/9/27 4338 4282 4342 4287 1698100 3803 446.52
2018/9/26 4292 4272 4334 4326 1758200 3114 564.61
2018/9/25 4241 4230 4317 4317 2753600 5111 538.76
2018/9/21 4281 4239 4295 4278 4227000 5153 820.3
2018/9/20 4278 4241 4288 4266 2767500 4817 574.53
2018/9/19 4250 4227 4273 4245 2710300 4052 668.88
2018/9/18 4140 4121 4197 4182 2543700 5072 501.52
2018/9/14 4172 4114 4175 4149 4349400 4762 913.36
2018/9/13 3988 3986 4085 4079 2887400 5852 493.4
2018/9/12 3965 3906 3969 3939 2150100 4227 508.66
2018/9/11 3953 3941 3980 3971 1399200 2500 559.68
2018/9/10 3950 3944 3973 3954 1363900 2623 519.98
2018/9/7 3960 3938 3966 3946 2032600 4557 446.04
2018/9/6 3998 3969 4015 3971 2066400 3631 569.1
2018/9/5 4010 3986 4024 3999 2651200 4578 579.12
2018/9/4 4055 4012 4058 4017 1988600 3744 531.14
2018/9/3 4102 4055 4112 4069 1339000 2961 452.21
2018/8/31 4111 4090 4144 4093 1822500 3137 580.97
2018/8/30 4166 4134 4187 4136 1753800 3500 501.09
2018/8/29 4100 4093 4170 4157 1917000 3643 526.21
2018/8/28 4150 4142 4189 4142 2047100 3928 521.16
2018/8/27 4061 4052 4101 4084 1560700 3200 487.72
2018/8/24 4058 4038 4063 4058 1430100 2939 486.59
2018/8/23 4089 4028 4098 4045 2778100 4971 558.86
2018/8/22 4097 4085 4136 4126 1541800 3226 477.93
2018/8/21 4133 4086 4136 4097 1518800 3383 448.95
2018/8/20 4121 4092 4134 4131 1093100 3234 338
2018/8/17 4074 4074 4142 4129 1883300 3762 500.61
2018/8/16 4120 4093 4162 4144 1856100 4763 389.69
2018/8/15 4185 4132 4220 4159 1542200 3744 411.91
2018/8/14 4160 4134 4191 4185 1926100 4944 389.58
2018/8/13 4222 4122 4237 4135 2113600 4623 457.19
2018/8/10 4290 4250 4357 4263 2925500 7620 383.92
2018/8/9 4250 4181 4319 4289 3923900 10785 363.83
2018/8/8 4341 4271 4354 4273 2009600 4839 415.29
2018/8/7 4293 4285 4360 4343 1223700 3178 385.05
2018/8/6 4300 4282 4324 4299 1165200 3163 368.38
2018/8/3 4355 4321 4371 4323 1278800 3308 386.58
2018/8/2 4420 4334 4424 4346 1926200 4577 420.84
2018/8/1 4448 4389 4454 4437 2099900 4303 488.01
2018/7/31 4404 4372 4420 4394 3949200 6303 626.56
2018/7/30 4306 4306 4398 4359 5356800 6037 887.33
2018/7/27 4263 4246 4279 4274 2157200 4422 487.83
2018/7/26 4284 4218 4300 4225 2290800 5113 448.03
2018/7/25 4198 4177 4230 4214 1790200 3762 475.86
2018/7/24 4191 4156 4192 4174 1265800 2917 433.94
2018/7/23 4147 4145 4183 4164 1483000 3261 454.77
2018/7/20 4200 4145 4209 4165 2199500 5068 434
2018/7/19 4266 4214 4272 4218 2060500 4461 461.89
2018/7/18 4217 4213 4250 4220 2261800 4643 487.14
2018/7/17 4149 4115 4189 4148 3114300 5538 562.35
2018/7/13 4068 4035 4112 4096 3017000 5068 595.3
2018/7/12 4092 4053 4109 4057 2750900 4467 615.83
2018/7/11 4121 4051 4124 4060 3044100 5249 579.94
2018/7/10 4207 4156 4213 4165 2830000 5266 537.41
2018/7/9 4101 4072 4154 4137 2659200 6375 417.13
2018/7/6 4065 4065 4118 4092 2243100 4960 452.24
2018/7/5 4048 4026 4073 4045 3153600 5408 583.14
2018/7/4 4111 4092 4128 4108 2019000 4092 493.4
2018/7/3 4192 4120 4199 4142 2701800 5375 502.66
2018/7/2 4292 4162 4292 4164 3381300 6583 513.64
2018/6/29 4324 4309 4340 4333 1695200 3041 557.45
2018/6/28 4351 4291 4362 4328 2305800 4878 472.69
2018/6/27 4343 4276 4356 4293 2461900 5454 451.39
2018/6/26 4376 4353 4431 4424 2684800 4943 543.15
2018/6/25 4416 4375 4416 4377 1747900 3521 496.42
2018/6/22 4380 4364 4403 4401 2631300 5241 502.06
2018/6/21 4415 4390 4430 4414 2026100 4010 505.26
2018/6/20 4400 4358 4426 4418 2187600 4941 442.74
2018/6/19 4390 4380 4432 4381 2407600 4050 594.47
2018/6/18 4412 4392 4423 4403 1638700 3807 430.44
2018/6/15 4490 4422 4502 4424 3812600 6110 623.99
2018/6/14 4515 4505 4544 4505 1996600 3700 539.62
2018/6/13 4498 4495 4533 4517 1540800 2861 538.55
2018/6/12 4534 4486 4564 4510 2299800 4508 510.16
2018/6/11 4461 4440 4485 4464 1440200 3192 451.19
2018/6/8 4472 4461 4520 4471 2492700 2611 954.69
2018/6/7 4522 4502 4540 4505 2185000 3684 593.11
2018/6/6 4427 4416 4490 4468 2679600 4054 660.98
2018/6/5 4426 4401 4448 4420 2519400 4239 594.34
2018/6/4 4391 4362 4403 4377 2879200 5270 546.34
2018/6/1 4345 4310 4399 4360 2485800 4590 541.57
2018/5/31 4372 4339 4393 4365 5869700 5236 1 121.03
2018/5/30 4389 4341 4399 4350 2869300 4810 596.53
2018/5/29 4484 4430 4485 4439 1717500 3303 519.98
2018/5/28 4509 4456 4514 4468 1684700 3255 517.57
2018/5/25 4508 4492 4530 4516 1656800 3401 487.15
2018/5/24 4546 4479 4547 4485 2545800 4655 546.9
2018/5/23 4584 4527 4588 4546 2292200 4299 533.19
2018/5/22 4598 4585 4605 4595 1657700 3378 490.73
2018/5/21 4572 4572 4599 4582 1419100 2965 478.62
2018/5/18 4552 4532 4566 4564 1968000 3614 544.55
2018/5/17 4501 4489 4519 4508 1631900 3039 536.99
2018/5/16 4458 4453 4512 4486 2008000 3120 643.59
2018/5/15 4485 4453 4489 4473 2121200 3751 565.5
2018/5/14 4480 4458 4502 4492 1570000 2866 547.8
2018/5/11 4490 4444 4510 4469 2969000 5758 515.63
2018/5/10 4498 4492 4527 4511 1423800 3795 375.18
2018/5/9 4490 4480 4513 4512 1715100 3573 480.02
2018/5/8 4493 4483 4545 4514 2361900 5131 460.32
2018/5/7 4519 4460 4540 4483 1911100 4552 419.84
2018/5/2 4525 4490 4526 4493 2776300 5724 485.03
2018/5/1 4590 4545 4593 4553 2382800 4856 490.69
2018/4/27 4649 4577 4655 4589 2097500 4175 502.4
2018/4/26 4625 4624 4664 4640 1755300 3339 525.7
2018/4/25 4540 4540 4617 4612 1942800 3574 543.59
2018/4/24 4591 4525 4593 4554 2596500 4451 583.35
2018/4/23 4572 4548 4587 4552 1940300 3589 540.62
2018/4/20 4534 4528 4618 4572 3208000 6659 481.75
2018/4/19 4656 4580 4657 4580 3603800 7257 496.6
2018/4/18 4659 4643 4688 4673 1448500 3406 425.28
2018/4/17 4650 4629 4670 4650 1343200 3001 447.58
2018/4/16 4660 4644 4695 4684 1199600 2387 502.56
2018/4/13 4637 4627 4685 4658 1618100 3753 431.15
2018/4/12 4700 4613 4700 4626 1960100 4296 456.26
2018/4/11 4768 4731 4770 4747 1383200 3223 429.17
2018/4/10 4693 4660 4760 4752 2009200 5133 391.43
2018/4/9 4690 4658 4693 4674 1523600 4165 365.81
2018/4/6 4741 4701 4754 4704 1675300 4259 393.36
2018/4/5 4808 4735 4820 4746 2071000 5416 382.39
2018/4/4 4680 4675 4759 4747 2544000 5793 439.15
2018/4/3 4559 4547 4633 4617 1435200 3566 402.47
2018/4/2 4626 4600 4665 4601 1261500 3215 392.38
2018/3/30 4660 4601 4663 4624 2136000 5336 400.3
2018/3/29 4631 4580 4661 4628 2605000 5935 438.92
2018/3/28 4517 4514 4588 4579 2376600 5347 444.47
2018/3/27 4524 4485 4567 4564 2710500 5144 526.92
2018/3/26 4353 4353 4500 4490 2659700 6204 428.71
2018/3/23 4470 4376 4511 4390 3246300 5883 551.81
2018/3/22 4543 4535 4587 4581 2037000 4180 487.32
2018/3/20 4558 4548 4592 4588 1842700 3449 534.27
2018/3/19 4632 4588 4659 4588 1319500 3102 425.37
2018/3/16 4667 4619 4668 4634 2226200 2976 748.05
2018/3/15 4642 4603 4670 4661 1587900 3515 451.75
2018/3/14 4674 4663 4700 4677 1809500 3713 487.34
2018/3/13 4682 4648 4697 4695 1578200 3516 448.86
2018/3/12 4710 4678 4740 4704 2363200 4622 511.29
2018/3/9 4613 4559 4668 4588 3116800 5036 618.9
2018/3/8 4615 4557 4620 4572 1989200 3885 512.02
2018/3/7 4618 4574 4641 4575 2227400 4519 492.9
2018/3/6 4686 4617 4713 4620 2325100 5095 456.35
2018/3/5 4558 4554 4646 4626 2922700 5956 490.72
2018/3/2 4605 4561 4611 4570 2651100 5524 479.92
2018/3/1 4750 4690 4764 4704 2190500 4289 510.73
2018/2/28 4850 4782 4862 4782 2244400 3804 590.01
2018/2/27 4830 4804 4847 4829 6556800 6220 1 54.15
2018/2/26 4830 4791 4836 4812 1974900 3890 507.69
2018/2/23 4767 4733 4807 4797 2299300 5135 447.77
2018/2/22 4760 4711 4760 4740 2666200 5946 448.4
2018/2/21 4849 4773 4853 4789 3158800 6255 505
2018/2/20 4850 4803 4873 4811 2322700 4961 468.19
2018/2/19 4800 4762 4865 4860 5647700 12417 454.84
2018/2/16 4917 4881 4987 4974 2451600 7163 342.26
2018/2/15 4895 4839 4906 4866 2157100 5443 396.31
2018/2/14 4837 4771 4876 4799 2412700 6005 401.78
2018/2/13 5006 4826 5010 4831 2838700 6695 424
2018/2/9 4887 4882 4958 4954 3268800 7112 459.62
2018/2/8 4971 4969 5082 5067 2728800 6255 436.26
2018/2/7 5089 4936 5150 4936 3623300 8611 420.78
2018/2/6 5040 4895 5048 4957 4165400 9080 458.74
2018/2/5 5301 5268 5355 5271 2001300 5249 381.27
2018/2/2 5350 5331 5393 5377 1437600 3734 385
2018/2/1 5337 5316 5397 5390 1605900 3794 423.27
2018/1/31 5368 5303 5399 5306 2245900 3797 591.49
2018/1/30 5387 5340 5419 5380 2388700 4337 550.77
2018/1/29 5403 5396 5439 5416 1726100 3770 457.85
2018/1/26 5457 5415 5500 5422 1731100 3698 468.12
2018/1/25 5395 5379 5479 5449 1768800 4173 423.87
2018/1/24 5451 5441 5492 5448 1891400 4127 458.3
2018/1/23 5485 5473 5513 5508 1889000 3649 517.68
2018/1/22 5400 5398 5514 5502 2569400 5032 510.61
2018/1/19 5402 5356 5415 5398 3067800 5474 560.43
2018/1/18 5400 5388 5515 5471 4943000 9823 503.21
2018/1/17 5333 5301 5347 5329 1655800 3365 492.07
2018/1/16 5356 5343 5365 5354 1534300 3348 458.27
2018/1/15 5340 5326 5372 5359 1958000 3828 511.49
2018/1/12 5292 5292 5346 5315 2276600 4610 493.84
2018/1/11 5284 5231 5296 5296 2101000 4605 456.24
2018/1/10 5259 5256 5357 5333 2054100 4533 453.14
2018/1/9 5350 5260 5351 5298 2529700 4781 529.12
2018/1/5 5285 5250 5307 5306 2101600 3885 540.95
2018/1/4 5307 5236 5314 5294 2353600 4332 543.31
2017/12/29 5249 5225 5267 5238 1123100 2997 374.74
2017/12/28 5248 5224 5284 5238 1111400 2844 390.79
2017/12/27 5269 5241 5309 5273 1680400 3924 428.24
2017/12/26 5381 5375 5403 5382 1474600 2825 521.98
2017/12/25 5449 5377 5449 5397 1236500 2675 462.24
2017/12/22 5350 5343 5422 5405 3139600 6098 514.86
2017/12/21 5318 5284 5332 5323 2285800 4571 500.07
2017/12/20 5213 5191 5320 5318 2745600 6354 432.11
2017/12/19 5250 5211 5272 5227 3309200 5861 564.61
2017/12/18 5123 5112 5173 5169 2187200 3908 559.67
2017/12/15 5070 5070 5123 5092 2557700 4530 564.61
2017/12/14 5036 5035 5104 5104 1848200 3733 495.1
2017/12/13 5148 5038 5148 5073 2968300 5183 572.7
2017/12/12 5132 5106 5159 5158 1910500 3684 518.59
2017/12/11 5120 5080 5128 5127 1459100 2975 490.45
2017/12/8 5004 5002 5082 5080 2949200 3576 824.72
2017/12/7 4982 4978 5016 5004 2283900 4149 550.47
2017/12/6 5054 4985 5055 4992 2880300 5288 544.69
2017/12/5 5049 5014 5080 5065 2329900 4714 494.25
2017/12/4 5104 5063 5125 5074 2527400 5984 422.36
2017/12/1 5139 5079 5140 5120 2781900 6322 440.03
2017/11/30 5130 5064 5133 5095 2953000 5221 565.6
2017/11/29 5095 5070 5111 5109 1934100 4082 473.81
2017/11/28 5038 5025 5109 5056 2764700 5482 504.32
2017/11/27 5059 5031 5080 5067 2178700 4491 485.13
2017/11/24 4966 4959 5053 5047 2343100 4927 475.56
2017/11/22 5016 4975 5019 4996 2670200 5167 516.78