日本電信電話(9432)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 2530 2499 1241 2530 900 2507 4125600 6131 672.91
2020/8/6 2500 2495.5 900 2515.5 1251 2509.5 4613700 5255 877.96
2020/8/5 2521 2500 1019 2533 901 2509.5 4300900 6213 692.24
2020/8/4 2535 2532 900 2553 925 2548 5387000 6612 814.73
2020/8/3 2506 2483 1239 2509 903 2498 4405200 6562 671.32
2020/7/31 2515 2441 1459 2521 900 2443.5 5812900 6645 874.78
2020/7/30 2552.5 2525 1452 2561 902 2532 4391200 5818 754.76
2020/7/28 2525 2522 900 2560.5 1008 2545.5 3720500 5204 714.93
2020/7/27 2549.5 2528 1008 2556.5 1457 2552.5 5707900 6564 869.58
2020/7/22 2557.5 2527 1459 2564.5 905 2527.5 4278600 4875 877.66
2020/7/21 2565 2543.5 1026 2566 927 2550.5 4157400 5635 737.78
2020/7/20 2570 2558.5 908 2578 1249 2569 2585100 3594 719.28
2020/7/17 2554 2552 900 2583.5 1127 2558.5 2419100 3713 651.52
2020/7/16 2554.5 2549 1459 2571 905 2554 4249400 5830 728.89
2020/7/15 2587.5 2573 1231 2598.5 1002 2580.5 4621400 5921 780.51
2020/7/14 2545 2543.5 918 2573.5 1057 2572 5257700 7337 716.6
2020/7/13 2541 2518 923 2543.5 1500 2543.5 4105800 5406 759.49
2020/7/10 2518.5 2503.5 906 2528.5 1250 2515 4509100 5342 844.08
2020/7/9 2500 2496 931 2534 1349 2515.5 5074800 6862 739.55
2020/7/8 2491 2486 1500 2527.5 1038 2486 4906800 6182 793.72
2020/7/7 2490.5 2473.5 1337 2497 900 2483 4458500 6283 709.61
2020/7/6 2496.5 2488.5 901 2522 1253 2520 3045500 4497 677.23
2020/7/2 2450 2437 903 2480.5 1127 2473.5 5484000 7685 713.6
2020/7/1 2495 2454.5 1452 2510 1005 2461 5370600 5764 931.75
2020/6/30 2526 2508 1459 2532.5 906 2515.5 5429900 5172 1 49.86
2020/6/29 2511.5 2489 920 2519 1350 2503.5 4756600 5622 846.07
2020/6/26 2495 2490 900 2532 1114 2521 5034000 6208 810.89
2020/6/25 2505 2490 1455 2510 900 2491 4313000 5001 862.43
2020/6/24 2501 2498 1231 2514.5 931 2509 3808100 4279 889.95
2020/6/23 2510 2482 1042 2536 1359 2515.5 4922200 6325 778.21
2020/6/19 2496 2482.5 930 2502 900 2488 7407300 5579 1 327.71
2020/6/18 2492 2477.5 1045 2515.5 905 2494 4093300 6137 666.99
2020/6/17 2518 2503.5 1028 2521 900 2503.5 3738300 4633 806.89
2020/6/12 2500 2468.5 1012 2503.5 903 2490.5 6810100 8056 845.35
2020/6/11 2518.5 2503.5 1250 2531 933 2515 5696200 6287 906.03
2020/6/10 2521.5 2512 1500 2535.5 1013 2512 5513100 5822 946.94
2020/6/9 2557.5 2531 1249 2561.5 927 2548.5 6256400 7018 891.48
2020/6/8 2540 2511.5 901 2540 900 2532 5424700 5852 926.98
2020/6/5 2520 2495 903 2527.5 1327 2511 6311000 7805 808.58
2020/6/4 2455.5 2455.5 900 2511 1245 2500 7122400 8903 800
2020/6/3 2468.5 2443.5 1429 2478.5 1230 2454 6175000 8059 766.22
2020/6/2 2440.5 2440.5 900 2476 1300 2468 5489400 8152 673.38
2020/6/1 2439.5 2435.5 902 2460 1458 2448.5 5811000 7956 730.39
2020/5/27 2430 2429 903 2455.5 1459 2454 6857900 9712 706.13
2020/5/26 2454.5 2440.5 1013 2455 1459 2444.5 4728900 4988 948.06
2020/5/25 2440 2426 901 2441.5 923 2436 2965100 4028 736.12
2020/5/22 2430 2408.5 1418 2447.5 925 2420 3371800 5318 634.04
2020/5/21 2444 2416 1459 2453 906 2418.5 3934000 5145 764.63
2020/5/20 2420.5 2418.5 900 2462 1336 2457.5 5259100 5827 902.54
2020/5/19 2447 2421 1500 2462.5 956 2421 6353000 7880 806.22
2020/5/18 2429 2427.5 903 2458 1305 2446.5 6281700 8277 758.93
2020/5/15 2391 2355.5 1029 2399.5 901 2356.5 5834700 9793 595.8
2020/5/14 2389 2371 1452 2414.5 906 2371.5 6300400 8451 745.52
2020/5/13 2433 2421 1233 2445.5 900 2424.5 5434000 5595 971.22
2020/5/12 2445 2440 932 2468 1347 2450.5 4352800 5310 819.74
2020/5/11 2447 2416 1248 2449 900 2419.5 5187500 6966 744.69
2020/5/8 2450 2422.5 1031 2460 901 2447.5 4726200 7289 648.4
2020/5/7 2369 2365.5 904 2426.5 1249 2406 7336300 9716 755.07
2020/5/1 2448 2424 1119 2484.5 913 2435 5038400 8137 619.2
2020/4/30 2509 2443 1500 2528.5 904 2443 9650500 10410 927.04
2020/4/28 2510 2507 900 2529.5 918 2522 5515600 7855 702.18
2020/4/27 2544.5 2520.5 1230 2555 910 2522 5035300 6446 781.15
2020/4/24 2542 2522.5 912 2564.5 1259 2545 5538600 7680 721.17
2020/4/23 2560 2551 901 2587.5 1459 2581 5443500 7527 723.2
2020/4/22 2607 2561 1453 2608 903 2574.5 5984300 8631 693.35
2020/4/21 2515.5 2502 900 2558 1339 2538 5844100 8522 685.77
2020/4/20 2518 2510 1500 2549.5 906 2510 4864400 7556 643.78
2020/4/17 2620 2561 1253 2622 900 2568 6521400 9459 689.44
2020/4/16 2561 2552.5 900 2645 1340 2623 5902300 9021 654.28
2020/4/15 2535 2531 901 2588.5 1459 2586 5802600 9704 597.96
2020/4/14 2583 2552 924 2584.5 900 2560 5655900 9050 624.96
2020/4/13 2545 2545 900 2571 1102 2562.5 3148900 7556 416.74
2020/4/10 2526.5 2517 904 2580.5 1417 2562.5 5510600 10216 539.41
2020/4/9 2580 2538.5 1329 2585 903 2568 5983400 10918 548.03
2020/4/8 2599 2589 900 2679.5 1353 2657 6820300 13377 509.85
2020/4/7 2623.5 2559 1304 2655 925 2594.5 7762700 13757 564.27
2020/4/6 2600 2582 911 2669.5 1447 2646 6730100 11752 572.68
2020/4/3 2474 2474 900 2539 908 2503 5208000 9425 552.57
2020/4/2 2472 2457.5 1500 2538.5 934 2457.5 5976800 9537 626.7
2020/4/1 2550 2460.5 1450 2575 1246 2486 6713600 10793 622.03
2020/3/31 2679 2570.5 1459 2683 900 2575.5 10791800 14143 763.05
2020/3/30 2684 2626.5 904 2731.5 1459 2715 11398600 18233 625.16
2020/3/26 2453 2452 900 2620 1421 2587.5 12315900 20143 611.42
2020/3/25 2420 2403 900 2516.5 1451 2503 10901800 17694 616.13
2020/3/24 2481 2416.5 1013 2511.5 946 2437.5 12454400 23222 536.32
2020/3/23 2317 2293.5 913 2554.5 1431 2500 19939400 41596 479.36
2020/3/19 2267.5 2255 900 2494 1036 2417 14933900 25142 593.98
2020/3/18 2309.5 2252.5 1459 2368.5 921 2255 14197100 22081 642.96
2020/3/16 2307 2257 1459 2368.5 904 2271.5 9950500 15358 647.9
2020/3/13 2232 2153 1040 2405.5 1419 2357 15327100 20195 758.96
2020/3/12 2366 2307 1230 2405.5 1446 2400.5 10158000 12886 788.3
2020/3/11 2325 2320 903 2454.5 1405 2427 12150100 16561 733.66
2020/3/10 2415.5 2336.5 937 2449.5 901 2421.5 10213300 14077 725.53
2020/3/9 2418.5 2386 1114 2464 1454 2460 8610900 13660 630.37
2020/3/6 2519 2457 1114 2522 928 2493 7555900 8203 921.11
2020/3/5 2540 2516 902 2548.5 1453 2544 8309600 8662 959.32
2020/3/4 2437 2427 900 2524 1019 2505 13359800 14058 950.33
2020/3/2 2488.5 2488 900 2585 1033 2533.5 8829700 11468 769.94
2020/2/28 2588.5 2523 1442 2600 905 2529.5 10216200 10339 988.12
2020/2/27 2732 2665.5 1357 2741 900 2685.5 5645900 5771 978.32
2020/2/26 2714.5 2710.5 1103 2744 1458 2737 5009700 5479 914.35
2020/2/25 2742 2709.5 916 2771 1055 2734.5 6832600 7264 940.61
2020/2/21 2785 2785 900 2822 1238 2811.5 3116100 3887 801.67
2020/2/20 2799.5 2772.5 1452 2811 906 2776 2502900 3270 765.41
2020/2/19 2772 2770.5 902 2808.5 1302 2789.5 3392800 3568 950.9
2020/2/18 2790.5 2765 1319 2799 1003 2779.5 3031300 3609 839.93
2020/2/17 2780.5 2757.5 911 2790 901 2782.5 2604700 3711 701.89
2020/2/14 2786 2768 946 2808 1045 2798.5 4205900 4838 869.35
2020/2/13 2800 2775.5 956 2805 910 2784 4243500 5284 803.08
2020/2/12 2817.5 2801 949 2831 1326 2820.5 4521500 4770 947.9
2020/2/10 2822 2821 900 2855 1055 2835 2835000 3898 727.3
2020/2/7 2905 2842.5 1452 2908 900 2850.5 4700800 5433 865.23
2020/2/6 2867 2850.5 950 2876 1345 2862 6143700 5675 1 82.59
2020/2/5 2812 2806 929 2824.5 915 2818.5 2800000 3400 823.53
2020/2/4 2770 2768 900 2803.5 1307 2780 4255800 5438 782.6
2020/2/3 2775 2767 908 2796 1429 2786.5 3428900 4544 754.6
2020/1/31 2810 2784 1459 2814.5 1002 2786.5 5590700 4875 1 146.81
2020/1/30 2814.5 2770 1230 2815 900 2796.5 4098900 4433 924.63
2020/1/29 2787 2774.5 927 2802 1500 2801.5 2756700 3059 901.18
2020/1/28 2783.5 2773 903 2797 1252 2788 3648800 3892 937.51
2020/1/27 2792.5 2786.5 902 2810 923 2796.5 3473000 4168 833.25
2020/1/24 2832.5 2814.5 901 2835.5 934 2823.5 2734400 3313 825.35
2020/1/23 2830 2820.5 1230 2842.5 902 2829 2867100 3215 891.79
2020/1/22 2838 2826 903 2844.5 959 2843 3062500 3118 982.2
2020/1/21 2839 2830 1044 2853 912 2838 1987700 2873 691.86
2020/1/20 2850 2840.5 911 2856 1409 2847.5 2356000 2683 878.12
2020/1/17 2835 2823.5 1059 2847 917 2830.5 3834600 4471 857.66
2020/1/16 2806 2786 908 2812 1447 2811.5 3397000 4000 849.25
2020/1/15 2802.5 2788.5 1230 2807 930 2795 3579400 2864 1 249.79
2020/1/14 2785 2775.5 906 2801.5 900 2792 3755000 4472 839.67
2020/1/10 2821 2780 1349 2823.5 901 2788.5 3812500 4289 888.9
2020/1/9 2799.5 2781.5 908 2819 1449 2813.5 3578900 3923 912.29
2020/1/8 2750 2733.5 933 2766 1230 2755 4690900 6582 712.69
2020/1/7 2755 2747 900 2790.5 1444 2784 4155800 5257 790.53
2020/1/6 2757 2728.5 1303 2766 900 2747 4925700 5155 955.52
2019/12/30 2758.5 2751.5 939 2766 904 2757 2677300 3255 822.52
2019/12/26 2770 2762.5 1320 2777 941 2775 2725000 2435 1 119.1
2019/12/25 2768.5 2766 1230 2781 937 2773.5 1542800 1501 1 27.85
2019/12/24 2788.5 2765 1500 2792 900 2765 3894000 4442 876.63
2019/12/23 5573 5564 900 5596 1010 5576 1529500 2548 600.27
2019/12/20 5626 5577 1353 5636 900 5588 3931800 5188 757.86
2019/12/19 5598 5592 900 5676 1003 5671 2409400 4149 580.72
2019/12/18 5604 5597 1006 5632 937 5610 2052300 3466 592.12
2019/12/17 5610 5577 1051 5627 908 5602 2578500 3427 752.41
2019/12/16 5583 5583 900 5620 1001 5586 1831000 3459 529.34
2019/12/13 5701 5608 1453 5705 900 5613 3599800 5524 651.67
2019/12/12 5630 5592 945 5659 1232 5630 2781400 4408 630.99
2019/12/11 5620 5586 1029 5623 900 5604 2104300 3148 668.46
2019/12/10 5600 5573 912 5603 947 5582 2012900 2934 686.06
2019/12/9 5610 5564 1008 5624 903 5584 1654300 3255 508.23
2019/12/6 5605 5573 908 5614 900 5589 1634400 3561 458.97
2019/12/5 5585 5546 938 5610 1339 5585 2876300 4853 592.68
2019/12/4 5545 5537 920 5585 1500 5585 1467700 3043 482.32
2019/12/3 5583 5528 1036 5583 900 5556 2284700 4152 550.26
2019/12/2 5565 5554 900 5613 935 5598 1761800 3186 552.98
2019/11/29 5565 5527 1500 5573 900 5527 1804200 3699 487.75
2019/11/28 5589 5541 931 5589 900 5554 1249400 2616 477.6
2019/11/27 5572 5554 901 5587 1052 5570 2044800 3916 522.17
2019/11/26 5517 5512 1310 5560 1455 5549 4684200 4462 1 49.8
2019/11/25 5550 5520 1307 5563 900 5529 1363000 2702 504.44
2019/11/22 5530 5486 920 5531 900 5522 2058000 3489 589.85
2019/11/21 5510 5451 1121 5520 1500 5520 1885600 3864 487.99
2019/11/20 5462 5459 904 5500 1500 5500 1851000 4240 436.56
2019/11/19 5465 5448 1011 5485 921 5468 1775400 3827 463.91
2019/11/18 5485 5468 1428 5506 1117 5503 2052500 4305 476.77
2019/11/15 5428 5424 900 5497 1044 5463 2560000 4667 548.53
2019/11/14 5465 5407 1306 5489 922 5430 1833800 4065 451.12
2019/11/13 5530 5470 1459 5530 900 5473 1714100 2868 597.66
2019/11/12 5522 5457 1111 5523 900 5491 2043200 3572 572
2019/11/11 5502 5475 915 5523 1306 5522 1793100 3482 514.96
2019/11/8 5517 5420 1249 5518 900 5471 3337700 6797 491.05
2019/11/7 5366 5360 900 5500 1500 5500 3595900 7392 486.46
2019/11/6 5288 5244 906 5390 1444 5369 7402600 13186 561.4
2019/11/5 5419 5407 900 5593 1454 5568 4977900 7391 673.51
2019/11/1 5324 5324 900 5379 1442 5369 1648500 3779 436.23
2019/10/31 5400 5369 1346 5417 1051 5376 2327900 4547 511.96
2019/10/30 5349 5337 957 5383 1410 5378 3204700 4649 689.33
2019/10/29 5344 5297 935 5349 1500 5349 2205600 3978 554.45
2019/10/28 5276 5261 902 5298 1500 5298 1695500 3770 449.73
2019/10/25 5330 5293 1108 5351 936 5309 2349700 4870 482.48
2019/10/24 5338 5316 900 5409 956 5355 2106000 3977 529.54
2019/10/23 5229 5175 900 5346 1344 5315 5110500 8575 595.98
2019/10/21 5262 5251 900 5341 1457 5329 2430400 3854 630.62
2019/10/18 5287 5255 1230 5327 931 5277 2651900 6237 425.19
2019/10/17 5358 5316 1458 5379 934 5320 2891500 5113 565.52
2019/10/16 5443 5398 1315 5445 906 5420 2629300 4262 616.92
2019/10/15 5431 5400 940 5447 906 5418 2675500 4596 582.14
2019/10/11 5403 5378 935 5424 1346 5411 2046500 3932 520.47
2019/10/10 5349 5332 920 5394 1459 5388 1926500 4418 436.06
2019/10/9 5359 5352 916 5407 1026 5387 2603700 5873 443.33
2019/10/8 5322 5301 900 5420 1459 5418 3690600 7529 490.18
2019/10/7 5283 5269 900 5322 1104 5284 2329700 4496 518.17
2019/10/4 5234 5208 917 5249 1305 5235 2158700 4598 469.49
2019/10/3 5250 5209 1019 5264 906 5249 2254700 3932 573.42
2019/10/2 5173 5170 900 5270 1431 5267 2879400 5396 533.62
2019/10/1 5222 5166 1403 5228 929 5181 1925300 3850 500.08
2019/9/30 5212 5152 1453 5226 900 5156 3216900 5377 598.27
2019/9/27 5286 5178 1356 5290 900 5232 2813500 6092 461.84
2019/9/26 5411 5357 1459 5434 904 5387 3400300 4759 714.5
2019/9/25 5357 5320 1100 5365 1334 5354 2585400 4353 593.94
2019/9/24 5271 5265 900 5345 1459 5339 2925700 5124 570.98
2019/9/20 5300 5188 1459 5315 900 5209 4990700 6616 754.34
2019/9/19 5340 5267 1459 5357 903 5271 2850800 4041 705.47
2019/9/18 5355 5289 948 5362 903 5297 2584300 4065 635.74
2019/9/17 5239 5202 902 5350 1459 5348 2723000 4575 595.19
2019/9/13 5274 5218 919 5274 900 5248 4570600 4469 1 22.73
2019/9/12 5239 5212 912 5283 1254 5265 4090100 5577 733.39
2019/9/11 5150 5127 900 5208 1311 5204 3774400 6543 576.86
2019/9/10 5119 5098 904 5191 1106 5126 2792000 4982 560.42
2019/9/9 5016 5011 900 5101 1500 5101 2767200 4942 559.94
2019/9/6 5088 5027 1052 5089 900 5056 2865700 6316 453.72
2019/9/5 5128 5102 1255 5147 1031 5107 3312300 6307 525.18
2019/9/4 5120 5117 904 5161 1405 5148 1905400 3756 507.29
2019/9/3 5085 5076 900 5160 1408 5140 1847700 3730 495.36
2019/9/2 5095 5086 901 5133 1012 5119 1331300 2429 548.09
2019/8/30 5100 5059 1007 5108 1457 5096 2472700 3110 795.08
2019/8/29 5046 5029 1130 5070 1435 5061 1943000 3415 568.96
2019/8/28 4960 4957 900 5083 1107 5064 2665400 5637 472.84
2019/8/27 4945 4908 1231 4959 902 4937 2800800 5150 543.84
2019/8/26 4863 4863 903 4924 920 4902 2182000 3958 551.29
2019/8/23 5012 4943 1023 5015 900 4974 2184900 4571 477.99
2019/8/22 5048 5003 1307 5048 900 5038 1743800 3493 499.23
2019/8/21 5013 4990 1404 5031 1012 5002 2111600 4615 457.55
2019/8/20 4981 4966 907 5033 1112 5013 1931600 3952 488.77
2019/8/19 5016 4951 1044 5021 900 4976 1648500 3479 473.84
2019/8/16 4949 4924 906 5026 1235 5010 2443300 5133 476
2019/8/15 4899 4881 924 4934 1452 4929 2232400 4212 530.01
2019/8/14 4910 4901 942 4955 1445 4954 1931700 3831 504.23
2019/8/13 4933 4879 933 4939 900 4889 2362400 3750 629.97
2019/8/9 4922 4909 931 4955 1329 4948 2198900 4250 517.39
2019/8/8 4850 4848 900 4907 1057 4890 2815900 4879 577.15
2019/8/7 4868 4806 906 4873 900 4840 3227300 5952 542.22
2019/8/6 4830 4797 1030 4906 1500 4906 3079600 6586 467.6
2019/8/5 4907 4850 1230 4939 909 4900 2482200 5539 448.13
2019/8/2 4903 4891 1326 4954 930 4933 3130500 5221 599.6
2019/8/1 4908 4899 912 4949 1049 4936 1691900 3272 517.08
2019/7/31 4937 4920 906 4971 946 4922 3156000 4506 700.4
2019/7/30 5026 4975 1327 5052 909 4996 1994300 4107 485.59
2019/7/29 5024 5015 1231 5055 911 5034 1591300 2722 584.61
2019/7/26 4994 4985 909 5054 1500 5054 2200900 4143 531.23
2019/7/25 5128 5041 1500 5134 901 5041 2805900 4917 570.65
2019/7/24 5134 5123 900 5151 905 5140 3278500 4083 802.96
2019/7/23 5075 5075 900 5133 1056 5100 2487800 3418 727.85
2019/7/22 5066 5059 1456 5106 1051 5069 2664600 4361 611.01
2019/7/19 5042 5034 900 5124 1004 5092 3608100 5607 643.5
2019/7/18 5111 5014 1447 5142 910 5033 3480300 4044 860.61
2019/7/17 5130 5109 1459 5150 1102 5111 3260000 4592 709.93
2019/7/16 5144 5110 1053 5162 901 5148 3374300 4945 682.37
2019/7/12 5193 5160 1439 5213 928 5162 3461300 4633 747.1
2019/7/11 5159 5141 900 5210 1440 5200 3804000 5569 683.07
2019/7/10 5125 5121 908 5190 1238 5170 3830700 5358 714.95
2019/7/9 5123 5100 1451 5153 948 5104 3053300 3986 766.01
2019/7/8 5157 5113 902 5159 900 5124 3285100 4671 703.3
2019/7/5 5164 5161 901 5198 1440 5195 2352700 3376 696.89
2019/7/4 5109 5101 900 5192 1437 5184 2533700 4167 608.04
2019/7/3 5065 5044 901 5128 1118 5108 2993400 4280 699.39
2019/7/2 5111 5077 936 5127 1128 5082 3620400 4714 768.01
2019/7/1 5055 5052 900 5145 1433 5137 3541000 4435 798.42
2019/6/28 5028 4978 949 5038 1411 5017 3869100 6051 639.41
2019/6/27 4900 4887 900 5028 1500 5028 4099500 6845 598.9
2019/6/26 4933 4893 904 4943 1058 4923 3441100 5219 659.34
2019/6/25 4981 4975 1230 5044 958 4993 1763700 3814 462.43
2019/6/24 5009 4980 905 5009 956 4989 1439500 2912 494.33
2019/6/21 5033 4982 1426 5051 955 5003 4324700 4525 955.73
2019/6/20 5016 5015 900 5073 1129 5033 3183700 4294 741.43
2019/6/19 5017 4998 916 5044 1419 5030 4019300 5402 744.04
2019/6/18 5086 4998 1244 5094 900 5015 3543100 5791 611.83
2019/6/17 5013 5013 900 5086 1024 5040 3069200 4201 730.59
2019/6/14 5000 4999 900 5055 1038 5040 3431600 4319 794.54
2019/6/13 5030 4991 1433 5058 905 4999 3711200 5191 714.93
2019/6/12 4995 4985 900 5063 1057 5046 4143900 5484 755.63
2019/6/11 4937 4934 900 5049 1429 5026 3912200 5525 708.09
2019/6/10 4965 4926 1014 4972 912 4942 3534100 5727 617.09
2019/6/7 4980 4961 1235 4990 902 4967 2755800 3796 725.97
2019/6/6 4925 4925 900 5031 1128 4978 3933900 5490 716.56
2019/6/5 4896 4869 903 4960 1412 4942 3880400 6180 627.9
2019/6/4 4875 4836 1057 4880 908 4859 4105000 6273 654.39
2019/6/3 4798 4793 900 4895 1500 4895 2829400 4548 622.12
2019/5/31 4925 4864 1459 4942 907 4866 4064400 6449 630.24
2019/5/30 4920 4905 910 4935 1029 4925 2955600 4016 735.96
2019/5/29 4940 4896 947 4965 900 4920 3179000 5452 583.09
2019/5/28 4930 4921 908 4981 1127 4951 4445700 4834 919.67
2019/5/27 4914 4902 901 4974 1401 4956 2505100 3981 629.26
2019/5/24 4863 4859 900 4915 1414 4897 3770200 7028 536.45
2019/5/23 4909 4886 902 4944 1304 4906 3171000 6190 512.28
2019/5/22 4878 4844 912 4969 1249 4934 4444800 6902 643.99
2019/5/21 4980 4906 1454 4989 900 4908 4665100 7191 648.74
2019/5/20 4926 4924 900 4971 1350 4959 3059400 5586 547.69
2019/5/17 4801 4794 901 4927 1126 4890 4130800 7275 567.81
2019/5/16 4826 4790 1419 4866 931 4800 5440600 9464 574.87
2019/5/15 4841 4781 1005 4854 1500 4854 5077200 8791 577.55
2019/5/14 4780 4775 1057 4873 1459 4870 7363600 10362 710.64
2019/5/13 4688 4666 905 4803 1028 4775 3612200 8441 427.94
2019/5/10 4713 4683 928 4757 1129 4745 3974700 8634 460.35
2019/5/9 4705 4672 939 4733 1412 4715 4122300 7401 556.99
2019/5/8 4716 4674 1410 4758 905 4705 4500100 7063 637.14
2019/5/7 4616 4595 900 4752 1500 4752 4785200 8050 594.43
2019/4/26 4565 4551 904 4641 1450 4616 3671100 5849 627.65
2019/4/25 4585 4585 900 4627 905 4614 2501100 4072 614.22
2019/4/24 4614 4545 1300 4642 905 4554 3151800 5486 574.52
2019/4/23 4567 4553 900 4596 1012 4584 2411400 4918 490.32
2019/4/22 4550 4528 901 4599 959 4575 1807900 3609 500.94
2019/4/19 4651 4578 1345 4652 900 4586 1785200 3560 501.46
2019/4/18 4674 4656 1456 4697 1037 4670 2676800 4302 622.22
2019/4/17 4733 4619 1241 4733 900 4638 3239900 6001 539.89
2019/4/16 4721 4665 905 4734 936 4688 3572100 6318 565.38
2019/4/15 4640 4604 1111 4663 928 4618 2466200 3943 625.46
2019/4/12 4605 4565 1057 4611 900 4577 2439100 4134 590.01
2019/4/11 4590 4558 1056 4616 1408 4605 2565200 4948 518.43
2019/4/10 4550 4534 4590 4562 2457100 4954 495.98
2019/4/9 4591 4545 4598 4578 2847200 4706 605.01
2019/4/8 4653 4582 4663 4600 3098400 5604 552.89
2019/4/5 4706 4666 4707 4673 2012700 3743 537.72
2019/4/4 4711 4678 4716 4685 2028600 4505 450.3
2019/4/3 4711 4654 4712 4676 2626900 4598 571.31
2019/4/2 4790 4660 4790 4660 2728300 5046 540.69
2019/4/1 4773 4741 4791 4755 3319500 5176 641.33
2019/3/29 4725 4690 4745 4703 2935000 5650 519.47
2019/3/28 4767 4641 4774 4652 3830400 7449 514.22
2019/3/27 4801 4755 4806 4777 2727500 4400 619.89
2019/3/26 4802 4796 4886 4866 4565900 6702 681.27
2019/3/25 4770 4733 4788 4760 2594900 5238 495.4
2019/3/22 4775 4761 4827 4814 3112500 5205 597.98
2019/3/20 4810 4770 4825 4778 2400800 4435 541.33
2019/3/19 4792 4758 4804 4793 2060100 4317 477.21
2019/3/18 4825 4798 4827 4801 2798100 3858 725.27
2019/3/15 4796 4786 4822 4795 4415300 6797 649.6
2019/3/14 4820 4747 4835 4767 2919000 4837 603.47
2019/3/13 4767 4714 4783 4738 2511500 5427 462.78
2019/3/12 4772 4764 4812 4789 2602900 4793 543.06
2019/3/11 4702 4691 4741 4738 2253400 4554 494.82
2019/3/8 4759 4701 4767 4706 4033100 4699 858.29
2019/3/7 4732 4710 4763 4745 3155200 4943 638.32
2019/3/6 4807 4717 4809 4726 3320800 4875 681.19
2019/3/5 4759 4757 4813 4798 2382500 3635 655.43
2019/3/4 4830 4770 4831 4793 1996400 4143 481.87
2019/3/1 4815 4773 4823 4785 2988300 5314 562.34
2019/2/28 4837 4801 4850 4801 7920100 5530 1 432.21
2019/2/27 4785 4771 4843 4834 4311600 6377 676.12
2019/2/26 4740 4739 4812 4785 2718800 5652 481.03
2019/2/25 4728 4716 4789 4779 3393500 5201 652.47
2019/2/22 4667 4660 4716 4702 2233500 4183 533.95
2019/2/21 4640 4612 4702 4690 3166000 5721 553.4
2019/2/20 4675 4669 4705 4698 2445300 5352 456.89
2019/2/19 4643 4616 4671 4670 2690700 4618 582.65
2019/2/18 4659 4600 4670 4623 2225400 4952 449.39
2019/2/15 4613 4576 4627 4589 2288200 4395 520.64
2019/2/14 4610 4595 4647 4615 2844300 5270 539.72
2019/2/13 4620 4561 4620 4600 2698200 4656 579.51
2019/2/12 4553 4548 4616 4600 4400300 6768 650.16
2019/2/8 4638 4588 4680 4629 3059500 6530 468.53
2019/2/7 4646 4604 4652 4636 2237700 5094 439.28
2019/2/6 4630 4619 4660 4636 2630500 5423 485.06
2019/2/5 4768 4670 4768 4674 2603200 4572 569.38
2019/2/4 4720 4701 4745 4745 2129300 4127 515.94
2019/2/1 4659 4651 4715 4691 2181000 5834 373.84
2019/1/31 4735 4662 4738 4671 3023600 5570 542.84
2019/1/30 4685 4661 4707 4700 2577500 4421 583.01
2019/1/29 4646 4633 4705 4697 2952200 5093 579.66
2019/1/28 4672 4616 4677 4629 2232200 5151 433.35
2019/1/25 4643 4632 4708 4706 4237100 8070 525.04
2019/1/24 4563 4530 4615 4604 3065200 5047 607.33
2019/1/23 4571 4546 4584 4561 2150500 4380 490.98
2019/1/22 4558 4535 4568 4548 1684400 3779 445.73
2019/1/21 4540 4503 4550 4543 2119700 4683 452.64
2019/1/18 4522 4505 4563 4505 3033300 5655 536.39
2019/1/17 4560 4514 4573 4552 2439500 5285 461.59
2019/1/16 4583 4545 4598 4598 2120600 4330 489.75
2019/1/15 4558 4529 4601 4574 3189200 6259 509.54
2019/1/11 4627 4570 4639 4585 2771400 4806 576.65
2019/1/10 4470 4455 4594 4593 4224700 7422 569.21
2019/1/9 4507 4480 4545 4499 4858300 9032 537.9
2019/1/8 4500 4478 4537 4507 5954000 9844 604.84
2019/1/7 4620 4459 4620 4495 5285600 9163 576.84
2019/1/4 4482 4412 4533 4532 4333700 7816 554.47
2018/12/28 4435 4397 4502 4482 2541500 5717 444.55
2018/12/27 4415 4400 4495 4488 3688000 9230 399.57
2018/12/26 4270 4220 4358 4292 2618800 6477 404.32
2018/12/25 4350 4205 4350 4245 3135600 7219 434.35
2018/12/21 4482 4351 4528 4408 5657600 18419 307.16
2018/12/20 4511 4491 4586 4504 4095500 6674 613.65
2018/12/19 4541 4514 4585 4558 3895400 6118 636.71
2018/12/18 4697 4604 4714 4604 4630800 8629 536.66
2018/12/17 4680 4680 4735 4727 3731300 5369 694.97
2018/12/14 4697 4680 4739 4696 4755700 4466 1 64.87
2018/12/13 4700 4672 4730 4697 3704500 5382 688.31
2018/12/12 4749 4676 4768 4680 4818300 7378 653.06
2018/12/11 4695 4619 4715 4700 4855300 8038 604.04
2018/12/10 4561 4556 4610 4595 3068400 5451 562.91
2018/12/7 4547 4528 4627 4599 5639100 8880 635.03
2018/12/6 4510 4493 4556 4533 4174000 7638 546.48
2018/12/5 4400 4383 4553 4539 4353100 8731 498.58
2018/12/4 4645 4519 4646 4519 5865400 8328 704.3
2018/12/3 4750 4643 4751 4645 3590500 6900 520.36
2018/11/30 4560 4543 4689 4680 6453700 7553 854.46
2018/11/29 4720 4599 4720 4600 5807300 8362 694.49
2018/11/28 4738 4732 4773 4745 4535100 5787 783.67
2018/11/27 4747 4682 4757 4691 3776500 7015 538.35
2018/11/26 4700 4698 4757 4700 3580400 6806 526.07
2018/11/22 4600 4590 4707 4705 3193500 4848 658.73
2018/11/21 4623 4588 4656 4620 3466100 6325 548
2018/11/20 4570 4551 4664 4655 3245400 6143 528.31
2018/11/19 4584 4546 4618 4586 2855500 5175 551.79
2018/11/16 4600 4573 4624 4594 3686800 6243 590.55
2018/11/15 4492 4491 4585 4568 4554500 7392 616.14
2018/11/14 4474 4472 4511 4482 4018700 6189 649.33
2018/11/13 4535 4486 4540 4513 4406300 7489 588.37
2018/11/12 4550 4525 4605 4573 5107900 9066 563.41
2018/11/9 4555 4523 4595 4534 3314200 8489 390.41
2018/11/8 4544 4489 4596 4565 5355900 10205 524.83
2018/11/7 4502 4465 4602 4496 11666800 21614 539.78
2018/11/6 4223 4220 4304 4288 4539400 8569 529.75
2018/11/5 4300 4209 4305 4225 4682000 9882 473.79
2018/11/2 4150 4140 4326 4320 7960000 15293 520.5
2018/11/1 4276 4050 4309 4050 14670800 24507 598.64
2018/10/31 4705 4693 4763 4750 5422200 10302 526.32
2018/10/30 4700 4690 4747 4700 10625900 11917 891.66
2018/10/29 4885 4827 4902 4827 2974800 7069 420.82
2018/10/26 4835 4818 4909 4890 3946500 10939 360.77
2018/10/25 4780 4780 4875 4815 3640300 7779 467.97
2018/10/24 4873 4830 4898 4847 3937000 9080 433.59
2018/10/23 4929 4815 4950 4830 3383700 8028 421.49
2018/10/22 4950 4928 4991 4974 2410300 5262 458.06
2018/10/19 5038 4949 5074 4995 3499500 7896 443.2
2018/10/18 5117 5023 5120 5089 3471800 7667 452.82
2018/10/17 5040 5009 5094 5094 3314300 6920 478.95
2018/10/16 4791 4790 4994 4991 4502900 10210 441.03
2018/10/15 4840 4774 4873 4776 3314000 6965 475.81
2018/10/12 4904 4869 4947 4889 3292600 7302 450.92
2018/10/11 4880 4858 4964 4911 3482900 9185 379.19
2018/10/10 5024 4984 5055 4994 2917700 6952 419.69
2018/10/9 5040 4972 5049 4986 3544300 7854 451.27
2018/10/5 5016 4993 5085 5062 2926200 6195 472.35
2018/10/4 5175 5043 5181 5043 3073500 7048 436.08
2018/10/3 5198 5105 5203 5105 2364400 6142 384.96
2018/10/2 5200 5157 5209 5168 2615500 6102 428.63
2018/10/1 5122 5102 5189 5164 2265800 5488 412.86
2018/9/28 5191 5132 5231 5132 4462700 8944 498.96
2018/9/27 5269 5178 5289 5178 2201800 4919 447.61
2018/9/26 5186 5158 5260 5248 3009400 6217 484.06
2018/9/25 5234 5206 5294 5286 4076200 6103 667.9
2018/9/21 5160 5134 5222 5207 4363100 6149 709.56
2018/9/20 5160 5076 5162 5134 3274500 5800 564.57
2018/9/19 5188 5144 5197 5154 2856600 5584 511.57
2018/9/18 4968 4962 5162 5148 4222800 8035 525.55
2018/9/14 4969 4944 4990 4969 4063300 4773 851.31
2018/9/13 4910 4900 4968 4961 2421500 5727 422.82
2018/9/12 4898 4850 4899 4889 2085200 4851 429.85
2018/9/11 4850 4819 4875 4867 2837400 5848 485.19
2018/9/10 4703 4703 4850 4829 3289500 7072 465.14
2018/9/7 4770 4689 4774 4718 4178000 7426 562.62
2018/9/6 4736 4714 4769 4722 3675900 7194 510.97
2018/9/5 4850 4793 4858 4793 4677300 7097 659.05
2018/9/4 4975 4925 4976 4939 1498600 3631 412.72
2018/9/3 4908 4908 4975 4947 1713300 4325 396.14
2018/8/31 4950 4921 4961 4950 3808200 6386 596.34
2018/8/30 4975 4953 4998 4991 5199100 7027 739.87
2018/8/29 5030 4987 5047 4997 2563400 5535 463.13
2018/8/28 4950 4948 5032 5012 2994800 5824 514.22
2018/8/27 4999 4963 5051 4992 2694200 6704 401.88
2018/8/24 4965 4941 5034 5033 2634500 6337 415.73
2018/8/23 4860 4855 4961 4946 2681500 5933 451.96
2018/8/22 4832 4831 4966 4896 5549700 12276 452.08
2018/8/21 5139 4950 5164 5002 3597400 9242 389.24
2018/8/20 5170 5141 5214 5141 1776900 4370 406.61
2018/8/17 5232 5188 5251 5210 2065500 4867 424.39
2018/8/16 5302 5215 5324 5236 3132300 7879 397.55
2018/8/15 5300 5276 5349 5343 3058600 6888 444.05
2018/8/14 5164 5137 5272 5270 2425700 6266 387.12
2018/8/13 5196 5113 5218 5131 2720500 5915 459.93
2018/8/10 5378 5290 5387 5291 2540800 6146 413.41
2018/8/9 5422 5339 5423 5401 2679300 6833 392.11
2018/8/8 5270 5258 5447 5436 5499500 12886 426.78
2018/8/7 5196 5168 5250 5249 2212600 4687 472.07
2018/8/6 5195 5162 5249 5181 1939900 4436 437.31
2018/8/3 5192 5158 5210 5180 2269200 6905 328.63
2018/8/2 5181 5097 5212 5118 2212500 5690 388.84
2018/8/1 5185 5148 5187 5174 1955200 4821 405.56
2018/7/31 5171 5087 5192 5168 3016600 6161 489.63
2018/7/30 5128 5102 5159 5117 1345200 3130 429.78
2018/7/27 5132 5092 5135 5117 1667100 3601 462.95
2018/7/26 5080 5074 5133 5114 2090000 4480 466.52
2018/7/25 5018 5011 5088 5054 1854100 4736 391.49
2018/7/24 5081 5045 5116 5050 1986500 4544 437.17
2018/7/23 5085 5085 5162 5093 1697800 3946 430.26
2018/7/20 5134 5090 5146 5114 2365300 4839 488.8
2018/7/19 5144 5127 5207 5151 2196800 4766 460.93
2018/7/18 5173 5165 5227 5184 2175700 5051 430.75
2018/7/17 5143 5110 5160 5124 2447700 5439 450.03
2018/7/13 5073 5040 5138 5119 2141100 4698 455.75
2018/7/12 5038 5034 5124 5099 2122100 5176 409.99
2018/7/11 5004 5002 5069 5049 1883100 5311 354.57
2018/7/10 5084 5024 5114 5028 2607200 5223 499.18
2018/7/9 4999 4995 5056 5054 1617800 4005 403.95
2018/7/6 5044 4965 5062 4966 2793100 5371 520.03
2018/7/5 5021 4980 5043 5015 2042200 5037 405.44
2018/7/4 4990 4972 5056 5051 2146900 4411 486.72
2018/7/3 4904 4878 4938 4930 2784600 5772 482.43
2018/7/2 5004 4887 5020 4890 2914200 6517 447.17
2018/6/29 5120 5030 5120 5036 3346700 5816 575.43
2018/6/28 5173 5083 5174 5085 3245600 5893 550.76
2018/6/27 5130 5091 5211 5199 2189300 4511 485.32
2018/6/26 5130 5056 5144 5133 1840900 4264 431.73
2018/6/25 5143 5117 5184 5137 1546600 3906 395.95
2018/6/22 5140 5107 5165 5157 2000600 4978 401.89
2018/6/21 5221 5191 5249 5194 1998500 4650 429.78
2018/6/20 5169 5163 5220 5213 2096400 5494 381.58
2018/6/19 5225 5155 5242 5163 2683400 5557 482.89
2018/6/18 5250 5180 5255 5244 2011500 3977 505.78
2018/6/15 5200 5181 5245 5236 3156200 3960 797.02
2018/6/14 5187 5151 5206 5198 1947600 3924 496.33
2018/6/13 5165 5159 5237 5234 1963500 3933 499.24
2018/6/12 5212 5164 5235 5188 1973900 4258 463.57
2018/6/11 5120 5120 5187 5174 1607600 3839 418.75
2018/6/8 5112 5110 5205 5140 3614000 4373 826.43
2018/6/7 5200 5086 5204 5140 3079100 5864 525.09
2018/6/6 5250 5202 5264 5230 2628300 4496 584.59
2018/6/5 5177 5172 5214 5195 1758800 3581 491.15
2018/6/4 5140 5132 5192 5170 1701600 3442 494.36
2018/6/1 5085 5079 5125 5099 1743500 3859 451.8
2018/5/31 5100 5081 5135 5106 4296300 5896 728.68
2018/5/30 5091 5091 5166 5154 2885300 5846 493.55
2018/5/29 5118 5096 5136 5127 1562900 3332 469.06
2018/5/28 5112 5112 5159 5132 1126500 2901 388.31
2018/5/25 5099 5081 5144 5138 2914200 6880 423.58
2018/5/24 5220 5163 5235 5170 3336400 6648 501.87
2018/5/23 5308 5299 5375 5307 3034200 5352 566.93
2018/5/22 5253 5214 5289 5275 2916400 4478 651.27
2018/5/21 5267 5266 5327 5292 2444300 3626 674.1
2018/5/18 5280 5270 5309 5297 2479000 4160 595.91
2018/5/17 5322 5240 5331 5264 3469600 5096 680.85
2018/5/16 5400 5340 5401 5340 2900800 4092 708.9
2018/5/15 5400 5400 5448 5429 2840700 4548 624.6
2018/5/14 5325 5317 5400 5392 2782400 5419 513.45
2018/5/11 5266 5266 5327 5311 2654600 4505 589.26
2018/5/10 5285 5250 5293 5266 2038900 3965 514.22
2018/5/9 5256 5236 5280 5273 2902700 4981 582.75
2018/5/8 5239 5233 5287 5284 3020100 4780 631.82
2018/5/7 5145 5139 5241 5239 3343200 5610 595.94
2018/5/2 5228 5169 5228 5179 2643100 3666 720.98
2018/5/1 5212 5147 5243 5240 3080200 4957 621.38
2018/4/27 5214 5195 5236 5205 4038400 5487 735.99
2018/4/26 5178 5137 5198 5192 3254800 5122 635.45
2018/4/25 5125 5122 5229 5206 3165200 5100 620.63
2018/4/24 5173 5155 5192 5165 2673800 4092 653.42
2018/4/23 5140 5139 5195 5173 2557500 4490 569.6
2018/4/20 5192 5167 5209 5169 2356300 3280 718.38
2018/4/19 5180 5137 5191 5173 2497100 4224 591.17
2018/4/18 5147 5128 5175 5164 3045900 4077 747.09
2018/4/17 5128 5093 5147 5105 2401300 3394 707.51
2018/4/16 5081 5081 5149 5128 3066400 4018 763.17
2018/4/13 5086 5044 5098 5073 3030100 3892 778.55
2018/4/12 5070 5070 5126 5082 2957100 4361 678.08
2018/4/11 5137 5087 5152 5108 3705100 5841 634.33
2018/4/10 5190 5158 5249 5175 3901200 5946 656.1
2018/4/9 5129 5129 5222 5199 3650100 5261 693.8
2018/4/6 5124 5097 5152 5129 3684400 6466 569.81
2018/4/5 5066 5062 5151 5131 4623000 6921 667.97
2018/4/4 4982 4982 5054 5039 3820200 5516 692.57
2018/4/3 4925 4908 4987 4982 2989800 4739 630.89
2018/4/2 4901 4895 4989 4957 2904300 4928 589.35
2018/3/30 4907 4875 4918 4900 3370300 5602 601.62
2018/3/29 4900 4877 4921 4902 3852300 5607 687.05
2018/3/28 4816 4815 4908 4900 3873100 7238 535.11
2018/3/27 4883 4865 4922 4920 4160200 7363 565.01
2018/3/26 4812 4812 4884 4883 3778300 7287 518.5
2018/3/23 4922 4872 4928 4880 5294700 8115 652.46
2018/3/22 5016 4988 5019 5007 4358700 5687 766.43
2018/3/20 4997 4973 5045 5043 3090100 4958 623.26
2018/3/19 5010 4983 5047 5002 2564300 4536 565.32
2018/3/16 5000 4998 5042 5028 4265600 4350 980.6
2018/3/15 4990 4989 5035 5000 3903100 5810 671.79
2018/3/14 4970 4945 5018 4996 3805400 5556 684.92
2018/3/13 5008 4987 5025 5010 4277500 6011 711.61
2018/3/12 5043 5011 5072 5015 3932500 6470 607.81
2018/3/9 4987 4967 5017 4995 5271400 6987 754.46
2018/3/8 5028 4975 5041 4980 3685700 6235 591.13
2018/3/7 4998 4993 5040 5020 3168300 5729 553.03
2018/3/6 5052 4997 5086 5005 3845900 6258 614.56
2018/3/5 4903 4886 4998 4982 4757800 7092 670.87
2018/3/2 4875 4868 4925 4903 3420700 7813 437.82
2018/3/1 4942 4937 4977 4945 3341800 7396 451.84
2018/2/28 5028 4982 5072 4982 3873600 6291 615.74
2018/2/27 5045 5000 5074 5018 3436100 6660 515.93
2018/2/26 4922 4920 4997 4976 2918700 6309 462.62
2018/2/23 4875 4814 4895 4894 3987300 7215 552.64
2018/2/22 4800 4798 4897 4875 6138400 9736 630.48
2018/2/21 4800 4743 4800 4754 2991500 6228 480.33
2018/2/20 4781 4757 4808 4795 2587000 5031 514.21
2018/2/19 4794 4764 4813 4807 3720400 6584 565.07
2018/2/16 4656 4627 4723 4702 4363200 7481 583.24
2018/2/15 4650 4636 4692 4655 5720100 10994 520.29
2018/2/14 4668 4545 4672 4565 7780200 12775 609.02
2018/2/13 4874 4690 4879 4690 7452300 15686 475.09
2018/2/9 4895 4857 4913 4904 4477900 9282 482.43
2018/2/8 5013 4983 5042 4995 3048100 5904 516.28
2018/2/7 5081 4985 5135 4991 4308900 8923 482.9
2018/2/6 5039 4946 5058 5013 5732800 12742 449.91
2018/2/5 5216 5133 5225 5142 3358300 6326 530.87
2018/2/2 5258 5212 5278 5259 2443600 5490 445.1
2018/2/1 5230 5214 5304 5301 3063300 5470 560.02
2018/1/31 5250 5191 5265 5191 3487800 5675 614.59
2018/1/30 5298 5226 5341 5235 2966300 5950 498.54
2018/1/29 5336 5291 5370 5302 2909500 6183 470.56
2018/1/26 5309 5270 5313 5281 2995100 4949 605.19
2018/1/25 5239 5239 5313 5294 3395600 5981 567.73
2018/1/24 5226 5204 5255 5239 2961300 4836 612.34
2018/1/23 5261 5216 5264 5257 2752300 4975 553.23
2018/1/22 5233 5212 5242 5241 2604100 4768 546.16
2018/1/19 5210 5193 5226 5218 3169000 5243 604.42
2018/1/18 5190 5146 5215 5148 3871400 5642 686.18
2018/1/17 5204 5198 5234 5222 3116400 4736 658.02
2018/1/16 5175 5169 5249 5234 3413900 5730 595.79
2018/1/15 5247 5145 5257 5161 5789500 9128 634.26
2018/1/12 5300 5222 5312 5229 6300900 10223 616.35
2018/1/11 5391 5339 5425 5375 2439900 4638 526.07
2018/1/10 5432 5360 5437 5376 2946400 5642 522.23
2018/1/9 5438 5409 5451 5433 4184700 7848 533.22
2018/1/5 5413 5388 5443 5410 3217700 5777 556.98
2018/1/4 5392 5325 5396 5385 4292900 7404 579.81
2017/12/29 5319 5292 5336 5301 1641100 3110 527.68
2017/12/28 5331 5304 5346 5319 1576900 3648 432.26
2017/12/27 5352 5336 5368 5350 2185300 4117 530.8
2017/12/26 5364 5346 5386 5355 1829500 3632 503.72
2017/12/25 5345 5333 5393 5377 1673400 3276 510.81
2017/12/22 5400 5343 5411 5359 2790200 5466 510.46
2017/12/21 5341 5341 5386 5382 2247100 4659 482.31
2017/12/20 5367 5304 5368 5346 3617200 7413 487.95
2017/12/19 5441 5351 5441 5355 3174100 5034 630.53
2017/12/18 5262 5257 5397 5375 7691300 13654 563.3
2017/12/15 5495 5345 5496 5351 9737000 18754 519.2
2017/12/14 5677 5625 5727 5656 3160200 6428 491.63
2017/12/13 5720 5677 5733 5692 2481500 5257 472.04
2017/12/12 5765 5692 5766 5700 2807200 4998 561.66
2017/12/11 5748 5706 5763 5754 1896800 4105 462.07
2017/12/8 5694 5676 5777 5769 6061300 7636 793.78
2017/12/7 5817 5787 5830 5794 4181400 6047 691.48
2017/12/6 5845 5807 5855 5815 4282100 7206 594.24
2017/12/5 5720 5705 5842 5820 4668600 8085 577.44
2017/12/4 5761 5724 5799 5733 3574600 7067 505.82
2017/12/1 5895 5732 5904 5761 5470300 11351 481.92
2017/11/30 5865 5821 5905 5879 4391000 6697 655.67
2017/11/29 5858 5834 5895 5865 3129200 5214 600.15
2017/11/28 5815 5784 5833 5824 3266500 5726 570.47
2017/11/27 5827 5802 5842 5827 2807100 5054 555.42
2017/11/24 5752 5737 5875 5865 3342600 5730 583.35
2017/11/22 5829 5761 5854 5769 3175700 5852 542.67