武田薬品工業(4502)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 3845 3778 1240 3855 907 3807 3395000 5004 678.46
2020/8/6 3872 3845 1113 3882 1021 3857 2265200 3658 619.25
2020/8/5 3894 3848 928 3916 1235 3908 2546400 4643 548.44
2020/8/4 3943 3883 1405 3974 902 3902 3414100 5920 576.71
2020/8/3 3890 3859 1004 3927 909 3891 4954500 9811 504.99
2020/7/31 3815 3756 1500 3838 900 3756 4591700 6550 701.02
2020/7/30 3833 3813 904 3875 950 3816 3935800 7397 532.08
2020/7/28 3779 3779 900 3845 1002 3797 3160300 5029 628.42
2020/7/27 3724 3703 901 3810 1459 3807 4330300 6308 686.48
2020/7/22 3758 3738 906 3782 1237 3769 4092800 6178 662.48
2020/7/21 3831 3795 922 3845 900 3816 4053400 5968 679.19
2020/7/20 3766 3734 901 3802 959 3788 3798400 5696 666.85
2020/7/17 3728 3696 1012 3733 904 3711 3151500 4673 674.41
2020/7/16 3734 3718 904 3746 927 3733 3595400 5523 650.99
2020/7/15 3711 3708 901 3753 958 3723 4449300 6370 698.48
2020/7/14 3670 3670 900 3739 904 3700 4178400 6725 621.32
2020/7/13 3705 3673 1000 3723 900 3722 4102000 6318 649.26
2020/7/10 3701 3665 1021 3709 900 3670 5057100 6601 766.11
2020/7/9 3750 3690 1030 3760 900 3724 4580000 6906 663.19
2020/7/8 3766 3766 900 3828 1042 3766 3619100 4849 746.36
2020/7/7 3762 3757 900 3812 917 3794 3855600 6353 606.89
2020/7/6 3752 3741 900 3833 1311 3812 3445200 5965 577.57
2020/7/2 3792 3783 900 3853 1050 3808 4016200 6598 608.7
2020/7/1 3859 3745 1422 3861 900 3765 4251000 6903 615.82
2020/6/30 3913 3840 1459 3927 901 3848 5056800 7521 672.36
2020/6/29 3943 3882 1500 3954 900 3882 4254600 6882 618.22
2020/6/26 3950 3922 900 3991 925 3970 3732400 6805 548.48
2020/6/25 3911 3896 1115 3942 1007 3930 5209500 7965 654.05
2020/6/24 3991 3971 1232 4015 922 4003 4198300 6287 667.77
2020/6/23 4044 3984 1029 4055 900 4008 3401700 5691 597.73
2020/6/19 4008 3976 927 4033 1459 4024 5350100 6736 794.25
2020/6/18 4000 3956 1035 4013 902 3992 3431900 6805 504.32
2020/6/17 4055 3980 934 4080 900 4001 6638600 10258 647.16
2020/6/12 3960 3911 912 3989 1500 3989 6870600 10127 678.44
2020/6/11 4090 4057 1450 4141 933 4062 5718800 8496 673.12
2020/6/10 4070 4067 904 4126 1409 4115 4155700 6144 676.38
2020/6/9 4061 4048 900 4129 1500 4129 5771900 8167 706.73
2020/6/8 4042 4021 901 4057 915 4057 4934700 6642 742.95
2020/6/5 4000 3981 900 4052 1459 4041 5418600 8499 637.56
2020/6/4 4110 4000 1234 4116 900 4036 9291900 14288 650.33
2020/6/3 4199 4093 1313 4200 900 4133 6630900 11183 592.94
2020/6/2 4132 4091 900 4165 937 4159 6206500 11552 537.27
2020/6/1 4190 4025 904 4192 900 4114 7137900 13789 517.65
2020/5/27 4115 4083 903 4149 954 4138 6262600 9435 663.76
2020/5/26 4150 4128 903 4216 942 4195 6520300 9023 722.63
2020/5/25 4070 4064 903 4119 1234 4118 3004000 4965 605.04
2020/5/22 4080 4025 1237 4121 901 4047 6001100 10059 596.59
2020/5/21 4085 4076 900 4142 1043 4117 3895000 6649 585.8
2020/5/20 4099 4092 900 4154 908 4125 5140100 7251 708.88
2020/5/19 4055 4055 900 4104 906 4085 5561900 7916 702.61
2020/5/18 4001 4001 900 4054 1230 4023 4063400 6184 657.08
2020/5/15 4066 3957 925 4073 900 4012 6360100 11588 548.85
2020/5/14 4030 4004 1402 4123 959 4028 11867400 19521 607.93
2020/5/13 3811 3798 1043 3859 1441 3849 4979000 6838 728.14
2020/5/12 3802 3793 930 3831 1036 3803 4137500 6356 650.96
2020/5/11 3785 3756 1459 3817 922 3764 3866600 6332 610.64
2020/5/8 3694 3661 903 3767 1011 3736 5763400 7989 721.42
2020/5/7 3720 3678 959 3758 905 3698 7896200 11427 691.01
2020/5/1 3882 3796 1115 3897 906 3823 5638300 10146 555.72
2020/4/30 3999 3882 1500 4001 900 3883 8487200 11114 763.65
2020/4/28 3956 3908 932 3989 911 3956 6467300 10185 634.98
2020/4/27 3850 3838 900 4036 1234 3986 11339800 15406 736.06
2020/4/24 3739 3727 900 3857 1236 3789 8156200 11024 739.86
2020/4/23 3717 3705 1459 3759 909 3707 5273400 8198 643.25
2020/4/22 3673 3631 933 3677 901 3674 4267200 6755 631.71
2020/4/21 3667 3665 900 3732 1031 3678 5677500 8412 674.93
2020/4/20 3629 3625 900 3702 1324 3656 5140700 8452 608.22
2020/4/17 3614 3576 1435 3649 939 3592 5817700 9815 592.74
2020/4/16 3578 3576 1500 3651 900 3576 5454000 8610 633.45
2020/4/15 3582 3567 900 3649 914 3647 5063400 9607 527.05
2020/4/14 3588 3566 900 3653 1103 3631 5899900 12555 469.92
2020/4/13 3668 3603 1432 3721 1108 3608 7060000 13474 523.97
2020/4/10 3492 3466 952 3565 1458 3562 4493800 7243 620.43
2020/4/9 3511 3452 1327 3527 900 3480 3762700 6735 558.68
2020/4/8 3495 3423 937 3507 900 3487 6436900 11155 577.04
2020/4/7 3450 3409 944 3498 905 3471 8542600 14112 605.34
2020/4/6 3235 3210 900 3363 1444 3342 7309600 10786 677.69
2020/4/3 3212 3138 1415 3252 904 3168 6036700 9382 643.43
2020/4/2 3170 3119 908 3181 900 3142 6984300 10617 657.84
2020/4/1 3249 3197 909 3313 1246 3225 6791500 10474 648.42
2020/3/31 3410 3270 1338 3423 1011 3308 8056700 11896 677.26
2020/3/30 3299 3230 906 3353 1459 3345 9098600 13203 689.13
2020/3/26 3260 3187 908 3288 927 3233 10816700 17037 634.89
2020/3/25 3205 3181 917 3353 1454 3345 11341700 17274 656.58
2020/3/24 3008 2952.5 906 3089 1015 3030 15217500 22818 666.91
2020/3/23 3019 2981.5 1047 3054 909 3012 13578200 17878 759.49
2020/3/19 2952 2917 1459 3027 1051 2918.5 15018100 26725 561.95
2020/3/18 3016 2900 1500 3023 913 2900 18114900 28053 645.74
2020/3/16 3101 3003 1458 3136 904 3033 10984100 20665 531.53
2020/3/13 3022 2968 1051 3272 1418 3105 19280300 27959 689.59
2020/3/12 3580 3373 1500 3592 903 3373 14825400 19561 757.91
2020/3/11 3718 3673 1422 3795 919 3679 8123300 14849 547.06
2020/3/10 3640 3555 933 3794 1427 3759 9057900 16761 540.42
2020/3/9 3730 3644 1114 3778 903 3680 7888400 13215 596.93
2020/3/6 3830 3816 1415 3867 1042 3817 7478600 9104 821.46
2020/3/5 3904 3857 903 3924 943 3896 9232200 12798 721.38
2020/3/4 3763 3749 903 3809 1230 3764 5402900 7734 698.59
2020/3/3 3983 3800 1500 3989 906 3800 7737300 10165 761.17
2020/3/2 3738 3730 900 3840 1242 3773 7636800 10733 711.53
2020/2/28 3840 3744 1456 3871 1005 3763 9228100 11529 800.43
2020/2/27 4012 3901 1402 4021 900 3938 7277000 9475 768.02
2020/2/26 4040 4024 1104 4067 1259 4036 6193700 8422 735.42
2020/2/25 4023 4023 906 4123 1033 4067 7735300 10692 723.47
2020/2/21 4164 4157 902 4235 1448 4229 4441500 6338 700.77
2020/2/20 4205 4163 1500 4228 920 4163 3762300 5565 676.06
2020/2/19 4206 4202 1459 4244 907 4205 2523700 3843 656.7
2020/2/18 4220 4193 1425 4241 938 4206 2861100 4021 711.54
2020/2/17 4250 4232 1317 4270 1106 4242 2449500 4157 589.25
2020/2/14 4287 4248 919 4300 1454 4298 4101000 5370 763.69
2020/2/13 4387 4315 1459 4393 900 4326 4275400 5183 824.89
2020/2/12 4410 4376 1338 4412 900 4396 4459100 5744 776.31
2020/2/10 4407 4355 1418 4411 906 4364 5121400 7789 657.52
2020/2/7 4481 4471 949 4526 902 4498 5117900 7473 684.85
2020/2/6 4432 4393 924 4462 903 4450 6859100 8658 792.23
2020/2/5 4368 4294 953 4415 913 4328 6474200 8997 719.6
2020/2/4 4189 4177 901 4249 1447 4228 3704100 5496 673.96
2020/2/3 4175 4132 921 4211 1130 4189 4585800 6136 747.36
2020/1/31 4259 4223 1326 4271 1004 4227 3932900 5405 727.64
2020/1/30 4271 4213 902 4273 900 4250 3943800 5786 681.61
2020/1/29 4296 4277 924 4334 1408 4314 3306600 4944 668.81
2020/1/28 4262 4250 900 4296 1237 4272 4327000 5626 769.11
2020/1/27 4301 4276 933 4323 904 4297 3289500 4293 766.25
2020/1/24 4380 4340 1052 4398 902 4347 3885100 4465 870.12
2020/1/23 4395 4363 1441 4396 901 4364 2677000 3846 696.05
2020/1/22 4403 4396 1408 4425 907 4407 2776900 3812 728.46
2020/1/21 4434 4399 1019 4454 958 4421 2221400 3831 579.85
2020/1/20 4417 4414 900 4467 924 4437 2351300 3960 593.76
2020/1/17 4406 4388 900 4438 1441 4433 2716800 3848 706.03
2020/1/16 4443 4399 1303 4456 927 4406 3089200 3987 774.82
2020/1/15 4419 4382 1234 4419 900 4399 2701700 3127 863.99
2020/1/14 4435 4380 1007 4435 900 4408 3567800 4280 833.6
2020/1/10 4348 4340 900 4379 1500 4379 2663500 3602 739.45
2020/1/9 4318 4310 900 4359 1046 4342 4011300 5939 675.42
2020/1/8 4273 4217 1038 4297 902 4250 5522900 7719 715.49
2020/1/7 4280 4241 903 4303 1041 4289 3751900 5172 725.43
2020/1/6 4297 4232 1059 4305 900 4272 4720600 6003 786.37
2019/12/30 4335 4319 1238 4355 926 4332 2537200 3516 721.62
2019/12/27 4343 4334 900 4389 1306 4364 2268500 3578 634.01
2019/12/26 4344 4325 1334 4344 931 4338 2148900 3147 682.84
2019/12/25 4365 4342 1122 4377 905 4347 1499900 2839 528.32
2019/12/24 4366 4354 1326 4427 907 4366 2422500 4291 564.55
2019/12/23 4380 4334 1230 4402 905 4384 3347400 4589 729.44
2019/12/20 4461 4373 1106 4467 900 4405 5685900 6554 867.55
2019/12/19 4472 4453 1237 4492 910 4474 3131200 5024 623.25
2019/12/18 4480 4448 902 4480 900 4470 2943200 3783 778.01
2019/12/17 4447 4427 955 4468 1500 4468 3461600 3537 978.68
2019/12/16 4426 4411 911 4449 1435 4438 2524300 3023 835.03
2019/12/13 4464 4423 1459 4480 900 4426 5372600 5070 1 59.68
2019/12/12 4365 4347 902 4425 1324 4409 3614700 4784 755.58
2019/12/11 4417 4352 1022 4417 900 4371 3218800 4463 721.22
2019/12/10 4399 4379 907 4422 1500 4422 3508400 4672 750.94
2019/12/9 4400 4361 1008 4400 900 4371 3207600 4457 719.68
2019/12/6 4440 4376 1439 4441 900 4385 3897600 5301 735.26
2019/12/5 4466 4442 1457 4486 908 4449 3374500 4642 726.95
2019/12/4 4415 4408 902 4450 1010 4430 4003900 5956 672.25
2019/12/3 4436 4432 900 4519 953 4468 4020200 5847 687.57
2019/12/2 4485 4473 902 4510 913 4491 3471800 5150 674.14
2019/11/29 4499 4447 1436 4500 900 4455 3135800 4347 721.37
2019/11/28 4492 4467 933 4509 911 4484 2797400 4224 662.26
2019/11/27 4510 4488 938 4517 921 4492 3208000 4706 681.68
2019/11/26 4438 4437 900 4512 1047 4475 7312000 6465 1 131.01
2019/11/25 4481 4416 1428 4509 906 4419 3895300 6158 632.56
2019/11/22 4409 4366 923 4461 1055 4449 4895900 6846 715.15
2019/11/21 4495 4397 959 4500 900 4467 6768700 10146 667.13
2019/11/20 4530 4512 1029 4543 945 4529 4303000 6348 677.85
2019/11/19 4490 4487 900 4562 1500 4562 7828200 7561 1 35.34
2019/11/18 4480 4470 940 4532 1250 4509 8366000 8722 959.18
2019/11/15 4434 4407 921 4481 904 4456 6700900 9024 742.56
2019/11/14 4399 4358 1306 4438 905 4372 5840500 8106 720.52
2019/11/13 4307 4275 942 4382 1006 4370 5678400 8110 700.17
2019/11/12 4300 4263 1027 4332 907 4303 3946200 5264 749.66
2019/11/11 4400 4304 1450 4406 901 4319 5328300 7487 711.67
2019/11/8 4320 4309 900 4390 1435 4378 9588600 10757 891.38
2019/11/7 4266 4231 917 4299 908 4278 6494500 9185 707.08
2019/11/6 4197 4152 931 4227 1500 4227 6623300 8234 804.38
2019/11/5 4070 4061 900 4213 1418 4204 10314400 12064 854.97
2019/11/1 3949 3919 900 4023 1247 4000 7995500 11025 725.22
2019/10/31 3940 3909 923 3950 1001 3928 4576200 6422 712.58
2019/10/30 3890 3872 1448 3933 937 3887 8450500 7793 1 84.37
2019/10/29 3855 3851 900 3881 905 3877 4178500 5643 740.47
2019/10/28 3843 3812 1117 3843 900 3824 2474100 4340 570.07
2019/10/25 3848 3807 1020 3849 900 3836 2975400 4785 621.82
2019/10/24 3845 3829 1001 3859 915 3832 3439100 4828 712.32
2019/10/23 3821 3773 919 3827 900 3811 3436800 5514 623.29
2019/10/21 3772 3772 900 3817 1057 3797 2486800 3671 677.42
2019/10/18 3813 3765 1404 3825 903 3780 4189000 5179 808.84
2019/10/17 3854 3813 1245 3866 902 3829 4213300 5809 725.31
2019/10/16 3849 3820 1040 3871 917 3842 5468100 7205 758.93
2019/10/15 3753 3753 900 3790 1010 3786 3862800 4709 820.3
2019/10/11 3721 3692 911 3735 1354 3720 4158900 5215 797.49
2019/10/10 3673 3643 935 3704 1301 3687 3726900 5482 679.84
2019/10/9 3650 3650 900 3701 1459 3699 4024300 5600 718.63
2019/10/8 3638 3632 900 3719 932 3694 5598500 6865 815.51
2019/10/7 3636 3602 927 3637 900 3621 4265800 5428 785.89
2019/10/4 3637 3616 900 3653 922 3640 5093200 7297 697.99
2019/10/3 3714 3661 959 3728 903 3683 4035400 5593 721.51
2019/10/2 3727 3725 900 3790 1050 3769 2935900 4210 697.36
2019/10/1 3731 3718 901 3776 1253 3760 3903300 5148 758.22
2019/9/30 3740 3687 1459 3756 900 3690 5708300 6362 897.25
2019/9/27 3820 3746 1333 3844 900 3780 7071700 7906 894.47
2019/9/26 3870 3843 917 3886 1359 3871 7871900 6179 1 273.98
2019/9/25 3820 3817 1308 3877 915 3849 6546100 8729 749.93
2019/9/24 3794 3772 1456 3834 1130 3780 7256500 7623 951.92
2019/9/20 3759 3744 903 3814 948 3798 7566900 7214 1 48.92
2019/9/19 3743 3739 1237 3776 1346 3757 4720400 6409 736.53
2019/9/18 3769 3737 1357 3782 936 3742 4631000 4759 973.1
2019/9/17 3780 3757 901 3797 1048 3788 4598700 5784 795.07
2019/9/13 3734 3722 900 3831 1029 3786 8576900 7310 1 173.31
2019/9/12 3744 3719 1500 3774 908 3719 5398800 5743 940.07
2019/9/11 3650 3642 900 3747 1459 3746 6027400 8486 710.28
2019/9/10 3669 3625 1437 3673 900 3629 5557000 6370 872.37
2019/9/9 3681 3670 1048 3718 910 3683 4486100 4916 912.55
2019/9/6 3700 3656 903 3718 912 3690 5806200 7764 747.84
2019/9/5 3751 3727 903 3768 1112 3756 5501800 8081 680.83
2019/9/4 3704 3699 900 3766 958 3745 6115500 8559 714.51
2019/9/3 3625 3625 900 3696 1235 3686 3636600 5462 665.8
2019/9/2 3590 3584 901 3650 1447 3646 3722800 5251 708.97
2019/8/30 3509 3496 900 3590 1500 3590 5646000 6314 894.2
2019/8/29 3490 3473 1403 3512 900 3500 6717600 4883 1 375.71
2019/8/28 3440 3401 904 3467 1305 3450 3931200 5070 775.38
2019/8/27 3474 3451 1459 3480 937 3462 3430200 4084 839.91
2019/8/26 3466 3438 927 3471 1012 3448 5606100 6573 852.9
2019/8/23 3545 3531 900 3567 1001 3548 2759200 4353 633.86
2019/8/22 3531 3493 1001 3554 1459 3551 4561800 5304 860.07
2019/8/21 3543 3511 1032 3548 900 3526 4641200 6102 760.6
2019/8/20 3571 3548 1012 3588 1249 3584 3891100 5238 742.86
2019/8/19 3550 3528 918 3557 903 3543 3647200 5350 681.72
2019/8/16 3556 3531 900 3559 900 3540 5329800 7390 721.22
2019/8/15 3585 3552 904 3623 1107 3615 4138800 6478 638.9
2019/8/14 3667 3608 1107 3670 900 3641 4705100 6287 748.39
2019/8/13 3684 3618 1021 3709 900 3622 4657400 5796 803.55
2019/8/9 3700 3668 900 3721 916 3705 3912300 5531 707.34
2019/8/8 3707 3664 1434 3728 906 3666 4989300 7080 704.7
2019/8/7 3757 3697 1108 3784 902 3733 5267100 7616 691.58
2019/8/6 3671 3669 903 3828 1230 3782 6738400 9421 715.25
2019/8/5 3804 3720 1230 3822 900 3787 5199900 8481 613.12
2019/8/2 3881 3838 1338 3912 924 3867 6560000 11126 589.61
2019/8/1 3815 3783 909 3913 1459 3904 11491200 14251 806.34
2019/7/31 3658 3635 1500 3676 905 3635 4686000 5403 867.3
2019/7/30 3666 3649 1020 3682 933 3658 3603700 5351 673.46
2019/7/29 3675 3643 1121 3689 902 3651 3476700 4820 721.31
2019/7/26 3664 3656 900 3681 1246 3678 3030700 4120 735.61
2019/7/25 3705 3677 902 3710 900 3689 2768200 3627 763.22
2019/7/24 3710 3695 1046 3724 905 3712 2970900 4029 737.38
2019/7/23 3704 3677 904 3729 924 3705 3045400 4699 648.1
2019/7/22 3734 3702 1050 3739 900 3714 3504700 4421 792.74
2019/7/19 3719 3705 901 3770 1121 3746 3527600 5202 678.12
2019/7/18 3771 3690 1435 3779 901 3701 5557100 7255 765.97
2019/7/17 3850 3786 1442 3851 900 3790 4788400 6513 735.21
2019/7/16 3900 3863 1120 3918 900 3876 3057600 5299 577.01
2019/7/12 3902 3866 1007 3919 901 3900 4129200 6165 669.78
2019/7/11 3888 3881 900 3933 1116 3931 4115500 5774 712.76
2019/7/10 3850 3835 931 3875 1457 3862 4453500 4747 938.17
2019/7/9 3916 3862 1252 3922 906 3878 3236700 4549 711.52
2019/7/8 3866 3841 910 3896 1109 3879 3599600 4373 823.14
2019/7/5 3899 3870 1422 3909 953 3880 4102000 4726 867.96
2019/7/4 3872 3859 900 3927 921 3873 5071200 7599 667.35
2019/7/3 3829 3798 1032 3851 901 3829 4314800 5210 828.18
2019/7/2 3872 3820 1230 3878 900 3827 4412200 7220 611.11
2019/7/1 3878 3842 1324 3885 900 3857 3710000 5190 714.84
2019/6/28 3831 3812 1123 3861 903 3823 4348200 5905 736.36
2019/6/27 3790 3766 928 3826 1119 3810 3787000 5690 665.55
2019/6/26 3792 3789 900 3854 959 3843 4278100 6455 662.76
2019/6/25 3781 3775 1340 3853 957 3792 4594700 6118 751.01
2019/6/24 3746 3717 946 3757 1430 3741 3034700 4901 619.2
2019/6/21 3832 3753 1411 3839 900 3778 6996600 7149 978.68
2019/6/20 3850 3806 1030 3854 900 3823 3045600 5297 574.97
2019/6/19 3780 3766 903 3825 1459 3823 5482000 7024 780.47
2019/6/18 3750 3694 1422 3769 901 3703 4326100 5930 729.53
2019/6/17 3701 3676 902 3719 1000 3697 3637800 5111 711.76
2019/6/14 3753 3705 901 3756 900 3750 3888700 4863 799.65
2019/6/13 3790 3720 1050 3815 901 3760 5481600 8195 668.9
2019/6/12 3800 3787 900 3845 1256 3815 4379200 6342 690.51
2019/6/11 3781 3776 900 3846 1002 3831 4609400 7084 650.68
2019/6/10 3772 3752 1059 3798 1346 3775 6012900 9004 667.8
2019/6/7 3680 3662 905 3722 951 3690 5821500 8982 648.13
2019/6/6 3626 3600 1457 3677 935 3612 5501000 7187 765.41
2019/6/5 3660 3622 916 3672 1407 3647 5455200 7915 689.22
2019/6/4 3580 3577 900 3627 943 3601 5036700 7627 660.38
2019/6/3 3590 3568 1459 3651 1003 3572 11423700 16896 676.12
2019/5/31 3740 3630 1001 3740 900 3669 11671400 18034 647.19
2019/5/30 3837 3741 1009 3844 900 3791 6226200 9318 668.19
2019/5/29 3868 3836 1059 3898 905 3850 5167300 7545 684.86
2019/5/28 3950 3923 1126 3958 902 3949 4889900 4310 1 134.55
2019/5/27 3894 3887 900 3965 947 3942 4345000 7235 600.55
2019/5/24 3840 3829 917 3879 1043 3847 4393500 8287 530.17
2019/5/23 3865 3827 920 3905 1050 3872 5366800 8740 614.05
2019/5/22 3952 3897 1256 3954 900 3900 4778700 8381 570.18
2019/5/21 4033 3967 1241 4063 913 3975 6356800 10223 621.81
2019/5/20 3900 3897 900 4029 1306 4004 8493200 12241 693.83
2019/5/17 3844 3790 908 3903 1021 3849 8225100 12428 661.82
2019/5/16 3968 3807 1318 3968 900 3851 11830500 17122 690.95
2019/5/15 4050 3937 938 4057 909 3970 16392000 21011 780.16
2019/5/14 4254 4241 900 4333 1239 4307 4353300 8825 493.29
2019/5/13 4314 4304 1434 4358 910 4318 5619100 9634 583.26
2019/5/10 4215 4209 903 4344 1059 4291 9311000 15323 607.65
2019/5/9 4210 4118 1431 4253 908 4127 5765800 10185 566.11
2019/5/8 4114 4070 955 4161 1256 4119 8417800 13127 641.26
2019/5/7 4110 4100 901 4254 1500 4254 8659500 13343 648.99
2019/4/26 4192 4107 1015 4195 900 4112 6542700 10941 598
2019/4/25 4121 4109 900 4183 1439 4173 4497400 6606 680.81
2019/4/24 4200 4140 1440 4207 904 4146 5369400 7634 703.35
2019/4/23 4081 4069 914 4117 1230 4101 5020500 6672 752.47
2019/4/22 4060 4059 900 4130 1000 4118 4460800 7849 568.33
2019/4/19 4059 4042 901 4080 907 4059 4606800 8455 544.86
2019/4/18 4157 4061 1445 4157 900 4070 8450300 12747 662.92
2019/4/17 4270 4208 1337 4274 900 4219 4703500 8690 541.25
2019/4/16 4235 4216 900 4283 1331 4269 4734200 7651 618.77
2019/4/15 4205 4195 903 4308 1130 4277 6374000 11552 551.77
2019/4/12 4357 4275 1049 4358 900 4293 6668800 10364 643.46
2019/4/11 4377 4358 920 4417 902 4390 4492100 7165 626.95
2019/4/10 4394 4363 4426 4412 4435000 7709 575.3
2019/4/9 4419 4390 4465 4449 3597000 6802 528.82
2019/4/8 4475 4413 4488 4443 4328800 6282 689.08
2019/4/5 4485 4473 4522 4499 3973900 6178 643.23
2019/4/4 4500 4481 4515 4506 3838500 6292 610.06
2019/4/3 4525 4474 4577 4560 5015800 8465 592.53
2019/4/2 4615 4552 4618 4552 3868800 6423 602.34
2019/4/1 4600 4575 4625 4575 5873400 9112 644.58
2019/3/29 4553 4515 4574 4521 5817500 7461 779.72
2019/3/28 4610 4532 4620 4572 5537600 10272 539.1
2019/3/27 4674 4645 4699 4673 5513900 8418 655.01
2019/3/26 4618 4604 4723 4710 8626300 13886 621.22
2019/3/25 4635 4577 4646 4599 5766200 10351 557.07
2019/3/22 4800 4685 4812 4719 8453700 15359 550.41
2019/3/20 4793 4750 4812 4753 6691500 8604 777.72
2019/3/19 4732 4702 4765 4748 5812800 9196 632.1
2019/3/18 4730 4683 4764 4760 4621100 6769 682.69
2019/3/15 4676 4664 4732 4713 7363100 7321 1 5.75
2019/3/14 4664 4628 4681 4641 4916700 7460 659.08
2019/3/13 4667 4590 4684 4625 4936800 8083 610.76
2019/3/12 4646 4617 4659 4633 4917400 8375 587.15
2019/3/11 4550 4536 4602 4576 4404200 8040 547.79
2019/3/8 4528 4502 4574 4506 7132100 8364 852.71
2019/3/7 4542 4518 4587 4542 7661400 10361 739.45
2019/3/6 4657 4615 4690 4638 6420300 12287 522.53
2019/3/5 4758 4682 4767 4683 10281300 16971 605.82
2019/3/4 4655 4600 4822 4808 14809900 20415 725.44
2019/3/1 4513 4473 4627 4599 9704100 13586 714.27
2019/2/28 4451 4451 4546 4469 12095400 13805 876.16
2019/2/27 4456 4440 4550 4517 42228000 30566 1 381.54
2019/2/26 4424 4408 4462 4425 7665300 12104 633.29
2019/2/25 4453 4416 4464 4424 5837200 9690 602.39
2019/2/22 4396 4373 4435 4415 5918400 9164 645.83
2019/2/21 4469 4429 4488 4440 7236000 11892 608.48
2019/2/20 4550 4487 4551 4492 5906900 9714 608.08
2019/2/19 4508 4481 4533 4500 4781100 8910 536.6
2019/2/18 4505 4480 4517 4508 6310100 10246 615.86
2019/2/15 4445 4391 4484 4479 6894700 11232 613.84
2019/2/14 4430 4404 4514 4488 7764700 11754 660.6
2019/2/13 4371 4344 4443 4443 8030700 11800 680.57
2019/2/12 4313 4280 4358 4342 9704900 17644 550.04
2019/2/8 4444 4333 4450 4362 8042900 13248 607.1
2019/2/7 4471 4425 4492 4457 6354600 10400 611.02
2019/2/6 4320 4319 4467 4422 9913400 13883 714.07
2019/2/5 4449 4311 4464 4314 9214000 14783 623.28
2019/2/4 4440 4420 4493 4453 8842000 14348 616.25
2019/2/1 4360 4345 4438 4400 7340900 12845 571.5
2019/1/31 4470 4351 4475 4389 13864300 19636 706.07
2019/1/30 4411 4365 4508 4499 36597300 23739 1 541.65
2019/1/29 4390 4380 4472 4442 11995200 18627 643.97
2019/1/28 4495 4487 4575 4509 13983100 19589 713.82
2019/1/25 4380 4370 4500 4500 10058800 14998 670.68
2019/1/24 4351 4350 4437 4425 7764900 16196 479.43
2019/1/23 4400 4383 4463 4388 10002800 14713 679.86
2019/1/22 4507 4445 4550 4449 12061800 16255 742.04
2019/1/21 4364 4363 4463 4437 12522900 19578 639.64
2019/1/18 4300 4275 4334 4296 9347300 13411 696.99
2019/1/17 4287 4194 4301 4281 14497500 24342 595.58
2019/1/16 4300 4252 4330 4321 13438200 21053 638.3
2019/1/15 4400 4354 4405 4369 15401600 22027 699.21
2019/1/11 4340 4292 4415 4414 22978100 27412 838.25
2019/1/10 4223 4195 4355 4200 20643200 31025 665.37
2019/1/9 4195 4150 4251 4200 14282200 23037 619.97
2019/1/8 4065 3989 4110 4085 13642500 23293 585.69
2019/1/7 4065 3907 4085 3995 13788300 23716 581.39
2019/1/4 3620 3597 3772 3715 15245100 22734 670.59
2018/12/28 3760 3692 3776 3705 8609400 12847 670.15
2018/12/27 3850 3743 3865 3792 8212100 15267 537.9
2018/12/26 3701 3660 3743 3718 5888200 12788 460.45
2018/12/25 3630 3610 3698 3640 10435100 17486 596.77
2018/12/21 3800 3720 3949 3835 51060700 103166 494.94
2018/12/20 3649 3632 3936 3840 25378300 43489 583.56
2018/12/19 3558 3498 3608 3588 20775300 32572 637.83
2018/12/18 3715 3586 3733 3590 17205900 24113 713.55
2018/12/17 3934 3907 3980 3943 10343000 16724 618.45
2018/12/14 4000 3955 4028 3981 11583700 15887 729.13
2018/12/13 3850 3835 4004 3980 20372200 27165 749.94
2018/12/12 3673 3662 3750 3718 12376200 16028 772.16
2018/12/11 3739 3678 3754 3692 11749000 15663 750.11
2018/12/10 3800 3761 3819 3771 11677300 14684 795.24
2018/12/7 4000 3859 4032 3889 17163200 26823 639.87
2018/12/6 4141 4096 4168 4104 13197600 19241 685.91
2018/12/5 4140 4101 4310 4240 20613600 38284 538.44
2018/12/4 4206 4162 4241 4195 8188200 12470 656.63
2018/12/3 4275 4201 4276 4230 7812000 11466 681.32
2018/11/30 4124 4112 4260 4255 11293000 14481 779.85
2018/11/29 4208 4160 4218 4160 7889600 11760 670.88
2018/11/28 4173 4142 4247 4236 9208500 12788 720.09
2018/11/27 4248 4178 4262 4180 8821400 13884 635.36
2018/11/26 4300 4246 4327 4288 6017300 8389 717.28
2018/11/22 4300 4258 4321 4304 6350100 11951 531.34
2018/11/21 4343 4309 4350 4319 8101400 12975 624.39
2018/11/20 4370 4363 4476 4476 6420800 14158 453.51
2018/11/19 4343 4335 4464 4451 6382900 12131 526.16
2018/11/16 4357 4285 4365 4293 7734500 12176 635.23
2018/11/15 4440 4387 4450 4407 6024000 9877 609.9
2018/11/14 4492 4463 4536 4500 5398700 9263 582.82
2018/11/13 4513 4478 4546 4520 7039900 11027 638.42
2018/11/12 4500 4478 4576 4559 4851700 8112 598.09
2018/11/9 4570 4497 4585 4497 6302100 8581 734.42
2018/11/8 4679 4595 4713 4605 6382500 9309 685.63
2018/11/7 4640 4617 4693 4647 5247800 9463 554.56
2018/11/6 4562 4562 4677 4628 4541500 10697 424.56
2018/11/5 4590 4528 4610 4560 3886000 7379 526.63
2018/11/2 4634 4546 4654 4627 5363200 9719 551.83
2018/11/1 4707 4562 4728 4587 7808400 14238 548.42
2018/10/31 4543 4486 4570 4570 5426300 10423 520.61
2018/10/30 4487 4447 4536 4473 9359800 11290 829.03
2018/10/29 4365 4359 4501 4461 6124200 11343 539.91
2018/10/26 4373 4346 4412 4368 6999700 13918 502.92
2018/10/25 4396 4303 4399 4303 7078100 12246 577.99
2018/10/24 4528 4470 4554 4508 5850800 9065 645.43
2018/10/23 4556 4526 4562 4528 5909300 9226 640.51
2018/10/22 4606 4598 4641 4602 4977600 9257 537.71
2018/10/19 4612 4571 4660 4641 5984300 10335 579.03
2018/10/18 4700 4686 4755 4704 8359300 11934 700.46
2018/10/17 4600 4586 4661 4661 5727000 8492 674.4
2018/10/16 4450 4434 4551 4550 4904700 9056 541.6
2018/10/15 4400 4399 4465 4406 4504800 7718 583.67
2018/10/12 4367 4340 4406 4394 6699900 10943 612.25
2018/10/11 4450 4364 4461 4429 6967500 12906 539.87
2018/10/10 4505 4488 4564 4539 4503800 7003 643.12
2018/10/9 4500 4494 4556 4500 6193800 9857 628.37
2018/10/5 4620 4548 4643 4556 6159700 9253 665.7
2018/10/4 4747 4650 4747 4650 5751200 9626 597.47
2018/10/3 4717 4715 4779 4747 4677800 8046 581.38
2018/10/2 4731 4706 4800 4725 5455700 9216 591.98
2018/10/1 4850 4718 4860 4723 6649900 10826 614.25
2018/9/28 4930 4840 4943 4861 6659100 11660 571.11
2018/9/27 4804 4787 4915 4899 7681200 13249 579.76
2018/9/26 4699 4696 4870 4835 10153100 16143 628.95
2018/9/25 4700 4693 4785 4757 8403900 11074 758.89
2018/9/21 4715 4683 4734 4713 5761400 6996 823.53
2018/9/20 4675 4622 4728 4713 5026400 8148 616.89
2018/9/19 4770 4678 4795 4686 5862400 9071 646.28
2018/9/18 4700 4693 4793 4737 8751700 13383 653.94
2018/9/14 4700 4652 4700 4685 5236600 5351 978.62
2018/9/13 4600 4599 4672 4652 4060400 6987 581.14
2018/9/12 4600 4532 4600 4574 4858600 7277 667.67
2018/9/11 4469 4454 4607 4600 5838800 9076 643.32
2018/9/10 4363 4363 4450 4433 4435700 7924 559.78
2018/9/7 4425 4342 4429 4374 6102700 9076 672.4
2018/9/6 4557 4485 4570 4488 3335900 5499 606.64
2018/9/5 4615 4558 4625 4558 3025800 5444 555.8
2018/9/4 4617 4586 4635 4635 2225500 3880 573.58
2018/9/3 4620 4574 4646 4638 2264800 4379 517.2
2018/8/31 4593 4573 4662 4653 3158700 4601 686.52
2018/8/30 4630 4595 4637 4600 3074900 5119 600.68
2018/8/29 4677 4591 4677 4594 3235400 5878 550.43
2018/8/28 4680 4648 4706 4660 2095300 4040 518.64
2018/8/27 4619 4609 4665 4651 2104700 4918 427.96
2018/8/24 4561 4557 4617 4616 3005700 5839 514.76
2018/8/23 4581 4519 4588 4521 2628300 4909 535.4
2018/8/22 4551 4528 4578 4574 2127200 4447 478.34
2018/8/21 4536 4515 4577 4557 2068700 4940 418.77
2018/8/20 4535 4501 4551 4536 2259600 5075 445.24
2018/8/17 4600 4537 4607 4537 4005800 6584 608.41
2018/8/16 4540 4530 4627 4613 3990100 8145 489.88
2018/8/15 4580 4534 4607 4540 3002800 5890 509.81
2018/8/14 4640 4561 4645 4587 3377300 6005 562.41
2018/8/13 4677 4636 4716 4640 3658300 6889 531.03
2018/8/10 4740 4688 4740 4692 3603400 5664 636.19
2018/8/9 4748 4731 4754 4741 1793200 3311 541.59
2018/8/8 4770 4741 4774 4748 2460100 4489 548.03
2018/8/7 4770 4728 4772 4770 2230700 4134 539.6
2018/8/6 4799 4765 4808 4770 2415900 3756 643.21
2018/8/3 4771 4719 4776 4759 3314000 5613 590.42
2018/8/2 4844 4733 4844 4781 6090000 11103 548.5
2018/8/1 4768 4678 4846 4844 7209600 11164 645.79
2018/7/31 4637 4589 4677 4675 3992500 7066 565.03
2018/7/30 4646 4602 4674 4621 2435500 4663 522.3
2018/7/27 4725 4670 4733 4678 2603700 5035 517.12
2018/7/26 4739 4710 4740 4738 2552600 4502 566.99
2018/7/25 4725 4711 4739 4727 1598300 3175 503.4
2018/7/24 4750 4710 4757 4716 2814000 5486 512.94
2018/7/23 4683 4681 4741 4733 2401600 4861 494.05
2018/7/20 4759 4691 4764 4728 3238600 6030 537.08
2018/7/19 4740 4730 4794 4734 4729200 7199 656.92
2018/7/18 4750 4681 4750 4725 3384100 6568 515.24
2018/7/17 4689 4657 4750 4730 4507400 8614 523.26
2018/7/13 4632 4618 4698 4691 4776700 7040 678.51
2018/7/12 4628 4594 4666 4611 4269500 6606 646.31
2018/7/11 4600 4492 4611 4586 4874100 9101 535.56
2018/7/10 4648 4598 4650 4630 3512400 6408 548.13
2018/7/9 4650 4590 4673 4630 3040300 6269 484.97
2018/7/6 4625 4561 4663 4623 5446100 9057 601.31
2018/7/5 4587 4524 4597 4536 2802600 5355 523.36
2018/7/4 4549 4457 4555 4544 3400200 7536 451.19
2018/7/3 4598 4536 4600 4574 4012100 7730 519.03
2018/7/2 4659 4554 4660 4560 5872000 12098 485.37
2018/6/29 4564 4552 4678 4678 7481900 12666 590.71
2018/6/28 4460 4441 4538 4524 4885700 9270 527.04
2018/6/27 4540 4409 4570 4420 4899400 9312 526.14
2018/6/26 4501 4495 4530 4502 5268200 7416 710.38
2018/6/25 4455 4437 4557 4526 4865600 9192 529.33
2018/6/22 4450 4375 4485 4468 8024700 10906 735.81
2018/6/21 4417 4411 4535 4494 9271600 15084 614.66
2018/6/20 4204 4203 4306 4302 5210400 8788 592.9
2018/6/19 4262 4203 4267 4203 5281900 7948 664.56
2018/6/18 4350 4297 4351 4306 2510600 4363 575.43
2018/6/15 4379 4341 4384 4365 3324600 4122 806.55
2018/6/14 4360 4321 4376 4338 2640000 4851 544.22
2018/6/13 4375 4341 4404 4367 3363000 5366 626.72
2018/6/12 4323 4319 4429 4384 4320800 8304 520.33
2018/6/11 4290 4275 4314 4291 2036700 4175 487.83
2018/6/8 4302 4282 4312 4290 3434000 4081 841.46
2018/6/7 4313 4301 4340 4326 3902600 6990 558.31
2018/6/6 4260 4258 4314 4304 3418900 5309 643.98
2018/6/5 4280 4250 4304 4296 5655600 8150 693.94
2018/6/4 4320 4237 4346 4243 7096600 13195 537.82
2018/6/1 4394 4300 4395 4300 7090000 14586 486.08
2018/5/31 4400 4400 4488 4452 5535800 7411 746.97
2018/5/30 4424 4384 4427 4384 5547700 8222 674.74
2018/5/29 4450 4442 4480 4473 2996400 5625 532.69
2018/5/28 4465 4440 4485 4448 2756900 5211 529.05
2018/5/25 4490 4465 4521 4465 4682300 8382 558.61
2018/5/24 4551 4491 4573 4499 5580800 9650 578.32
2018/5/23 4630 4598 4648 4600 4978400 9128 545.4
2018/5/22 4630 4630 4720 4676 6473500 10930 592.27
2018/5/21 4684 4624 4697 4630 3562400 6847 520.29
2018/5/18 4711 4682 4733 4690 5379500 8824 609.64
2018/5/17 4771 4701 4782 4739 6345900 11351 559.06
2018/5/16 4700 4673 4763 4757 6654600 11733 567.17
2018/5/15 4800 4695 4854 4695 9729500 19756 492.48
2018/5/14 4709 4703 4804 4798 8987400 15583 576.74
2018/5/11 4687 4636 4688 4654 7550600 11942 632.27
2018/5/10 4550 4525 4698 4621 10766500 20173 533.71
2018/5/9 4498 4413 4582 4529 21208000 32122 660.23
2018/5/8 4500 4437 4645 4638 16183100 23353 692.98
2018/5/7 4535 4460 4538 4460 8170200 9765 836.68
2018/5/2 4570 4533 4579 4535 5090000 8175 622.63
2018/5/1 4600 4537 4624 4594 7005800 11678 599.91
2018/4/27 4550 4541 4684 4621 7480800 12282 609.09
2018/4/26 4490 4440 4579 4556 12569600 18388 683.58
2018/4/25 4724 4398 4730 4510 18668500 33263 561.24
2018/4/24 4900 4806 4900 4851 5845000 9142 639.36
2018/4/23 4854 4795 4935 4923 5821900 9485 613.8
2018/4/20 4925 4855 4995 4857 8305100 13974 594.33
2018/4/19 5100 5088 5108 5095 2398900 4552 527
2018/4/18 5122 5095 5127 5098 3098200 5932 522.29
2018/4/17 5045 5033 5123 5117 3743200 6392 585.61
2018/4/16 4901 4898 5021 5016 3005500 5843 514.38
2018/4/13 4987 4910 4992 4911 3754600 6251 600.64
2018/4/12 5060 4985 5114 4995 3890600 9219 422.02
2018/4/11 5003 4999 5080 5055 2798200 5355 522.54
2018/4/10 5026 5000 5045 5000 2807000 4463 628.95
2018/4/9 4995 4971 5048 5025 3478300 7519 462.6
2018/4/6 5245 4997 5250 5000 8024900 15834 506.81
2018/4/5 5341 5264 5418 5265 4234800 9219 459.36
2018/4/4 5180 5178 5300 5285 3630200 7448 487.41
2018/4/3 5088 5029 5163 5157 2937600 7427 395.53
2018/4/2 5170 5104 5178 5104 2485000 5662 438.89
2018/3/30 5120 5105 5205 5183 4669700 11032 423.29
2018/3/29 5332 5120 5338 5120 6902000 14291 482.96
2018/3/28 5479 5458 5544 5532 2203600 5138 428.88
2018/3/27 5585 5531 5645 5640 2656000 5634 471.42
2018/3/26 5472 5444 5550 5550 2518700 5819 432.84
2018/3/23 5493 5471 5532 5487 3587600 6525 549.82
2018/3/22 5450 5428 5609 5609 2650900 6513 407.02
2018/3/20 5560 5474 5560 5493 2596200 5603 463.36
2018/3/19 5621 5543 5621 5561 2113400 4776 442.5
2018/3/16 5655 5623 5663 5642 2072500 4106 504.75
2018/3/15 5635 5616 5666 5641 1626200 4066 399.95
2018/3/14 5678 5643 5690 5648 1998800 4409 453.35
2018/3/13 5687 5665 5712 5696 1958500 4034 485.5
2018/3/12 5707 5661 5755 5686 2134100 5577 382.66
2018/3/9 5769 5609 5770 5618 5661300 9740 581.24
2018/3/8 5850 5752 5856 5771 1775600 4823 368.15
2018/3/7 5858 5776 5869 5783 2199400 5285 416.16
2018/3/6 5900 5848 5957 5862 1689300 4110 411.02
2018/3/5 5831 5795 5868 5830 2084700 4426 471.01
2018/3/2 5900 5831 5924 5853 2364400 6143 384.89
2018/3/1 6037 5995 6057 6020 2351200 6385 368.24
2018/2/28 6199 6107 6218 6112 2390600 5298 451.23
2018/2/27 6150 6131 6221 6201 2395900 6292 380.79
2018/2/26 6000 5994 6068 6064 1970200 4984 395.3
2018/2/23 5970 5929 5974 5956 2678900 6064 441.77
2018/2/22 5906 5860 5923 5886 2708700 7053 384.05
2018/2/21 5910 5861 5939 5923 2122900 5794 366.4
2018/2/20 5950 5900 5955 5910 1521700 4324 351.92
2018/2/19 6000 5945 6021 5978 1382300 3965 348.63
2018/2/16 5972 5940 6015 5949 1507400 4467 337.45
2018/2/15 5997 5927 6010 5943 1749900 5545 315.58
2018/2/14 5900 5880 5943 5914 2105400 5979 352.13
2018/2/13 6004 5890 6007 5900 2330400 5600 416.14
2018/2/9 5950 5912 5978 5976 2839700 6913 410.78
2018/2/8 6114 6075 6154 6136 2209700 6420 344.19
2018/2/7 6137 6026 6190 6028 3578900 8655 413.51
2018/2/6 6117 5903 6139 5993 4221500 11007 383.53
2018/2/5 6420 6296 6430 6317 2760900 7400 373.09
2018/2/2 6599 6460 6613 6516 2548700 6473 393.74
2018/2/1 6450 6450 6522 6522 1578200 4649 339.47
2018/1/31 6500 6415 6510 6415 2205300 4232 521.1
2018/1/30 6564 6483 6592 6511 1898800 4527 419.44
2018/1/29 6643 6590 6653 6595 1303900 2925 445.78
2018/1/26 6579 6579 6659 6644 2380600 5332 446.47
2018/1/25 6510 6510 6565 6545 1468800 3399 432.13
2018/1/24 6596 6583 6641 6610 1438900 3779 380.76
2018/1/23 6532 6504 6641 6621 2071200 5002 414.07
2018/1/22 6453 6430 6491 6491 1349600 3291 410.09
2018/1/19 6442 6432 6477 6466 1574300 3916 402.02
2018/1/18 6449 6400 6465 6422 2139700 4355 491.32
2018/1/17 6404 6373 6410 6391 1960300 4176 469.42
2018/1/16 6427 6420 6456 6446 938800 2290 409.96
2018/1/15 6468 6397 6485 6419 1519400 3992 380.61
2018/1/12 6530 6425 6537 6445 2081200 3741 556.32
2018/1/11 6600 6519 6618 6545 2205000 4976 443.13
2018/1/10 6650 6642 6693 6666 1373900 3163 434.37
2018/1/9 6624 6620 6680 6647 1963200 4954 396.29
2018/1/5 6516 6496 6582 6568 2107000 5038 418.22
2018/1/4 6500 6425 6519 6516 2346300 4408 532.28
2017/12/29 6410 6377 6423 6401 792900 2146 369.48
2017/12/28 6420 6396 6438 6406 965500 2752 350.84
2017/12/27 6465 6425 6473 6439 816100 2448 333.37
2017/12/26 6436 6423 6471 6440 766100 2351 325.86
2017/12/25 6454 6419 6464 6447 766200 1986 385.8
2017/12/22 6417 6397 6459 6455 1877400 4082 459.92
2017/12/21 6436 6377 6449 6419 1861000 5052 368.37
2017/12/20 6370 6354 6418 6411 2007000 4099 489.63
2017/12/19 6285 6283 6356 6334 2125700 4831 440.01
2017/12/18 6280 6270 6315 6285 2238200 4598 486.78
2017/12/15 6264 6201 6277 6221 2629700 4732 555.73
2017/12/14 6240 6234 6294 6274 2155400 4996 431.43
2017/12/13 6145 6134 6214 6210 1864200 3405 547.49
2017/12/12 6150 6113 6152 6125 1828200 3255 561.66
2017/12/11 6179 6132 6190 6180 1353300 2734 494.99
2017/12/8 6177 6125 6228 6161 3508200 4597 763.15
2017/12/7 6094 6090 6160 6127 2023100 3963 510.5
2017/12/6 6119 6045 6131 6063 2021700 3871 522.27
2017/12/5 6122 6109 6174 6150 1444700 3813 378.89
2017/12/4 6202 6161 6241 6169 1390500 3706 375.2
2017/12/1 6215 6137 6225 6176 1433100 4343 329.98
2017/11/30 6173 6107 6199 6184 2208200 4130 534.67
2017/11/29 6200 6133 6224 6149 1377100 3690 373.2
2017/11/28 6163 6140 6196 6162 1331600 3220 413.54
2017/11/27 6165 6138 6192 6151 1123000 3012 372.84
2017/11/24 6155 6120 6193 6183 1374700 3569 385.18
2017/11/22 6210 6152 6228 6155 1494400 3962 377.18