TOPIX100｜アサヒグループホールディングス(2502)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 3468 3458 900 3514 1006 3479 914800 3060 298.95
2020/8/6 3603 3466 1459 3651 901 3474 1717600 5403 317.9
2020/8/5 3592 3549 1000 3629 1230 3597 1413700 4868 290.41
2020/8/4 3509 3500 1126 3577 1459 3570 1248900 4019 310.75
2020/8/3 3424 3381 1124 3472 940 3430 1356100 3912 346.65
2020/7/31 3553 3442 1442 3554 900 3444 1693500 4706 359.86
2020/7/30 3542 3540 900 3585 1040 3562 979000 3008 325.47
2020/7/29 3573 3517 1459 3573 900 3521 755100 2196 343.85
2020/7/28 3623 3572 1459 3637 1004 3584 819300 2694 304.12
2020/7/27 3550 3510 910 3613 1351 3610 1113800 3178 350.47
2020/7/22 3675 3636 1406 3679 1124 3644 802500 2459 326.35
2020/7/21 3670 3639 1038 3684 900 3655 988500 3236 305.47
2020/7/20 3750 3673 1421 3769 900 3680 870400 2948 295.25
2020/7/17 3691 3687 918 3735 1113 3723 728800 2212 329.48
2020/7/16 3838 3706 1315 3850 906 3734 1417800 4614 307.28
2020/7/15 3735 3707 924 3752 1019 3731 913800 2757 331.45
2020/7/14 3694 3638 930 3699 900 3671 994800 2999 331.71
2020/7/13 3657 3649 901 3710 1230 3700 1308300 3857 339.2
2020/7/10 3636 3580 1459 3652 903 3587 1979900 4041 489.95
2020/7/9 3660 3633 1459 3675 900 3636 1144300 3751 305.07
2020/7/8 3714 3680 1457 3759 1015 3682 1222200 3589 340.54
2020/7/7 3795 3718 935 3795 900 3753 933200 3093 301.71
2020/7/6 3693 3674 902 3779 1316 3775 934000 2788 335.01
2020/7/2 3666 3627 936 3731 1230 3698 1353700 4456 303.79
2020/7/1 3757 3684 1452 3772 900 3700 1040000 3261 318.92
2020/6/30 3785 3730 910 3800 1031 3776 1469600 3388 433.77
2020/6/29 3706 3665 924 3733 1100 3701 1846100 5318 347.14
2020/6/26 3870 3825 1459 3886 900 3829 1671400 5346 312.64
2020/6/25 3900 3845 1114 3911 950 3880 1545600 4885 316.4
2020/6/24 4063 3947 1412 4068 900 3967 1316600 4317 304.98
2020/6/23 4034 3968 1030 4062 1415 4031 933300 3055 305.5
2020/6/19 4049 4016 944 4064 903 4039 1550900 2974 521.49
2020/6/18 4063 4052 1037 4110 1246 4080 946400 3163 299.21
2020/6/17 4170 4076 1230 4170 900 4096 1269500 3586 354.02
2020/6/12 4011 3990 1006 4106 1435 4086 2838500 7440 381.52
2020/6/11 4353 4217 1458 4372 900 4221 1575300 4421 356.32
2020/6/10 4299 4298 903 4424 1459 4416 1492600 4011 372.13
2020/6/9 4490 4427 1306 4548 906 4439 1743200 4766 365.76
2020/6/8 4391 4366 900 4487 1459 4486 1889600 4983 379.21
2020/6/5 4309 4264 1124 4340 1456 4337 1483300 4130 359.15
2020/6/4 4263 4186 1232 4292 1415 4287 1617400 5043 320.72
2020/6/3 4356 4223 1433 4374 926 4265 2000100 6195 322.86
2020/6/2 4180 4164 903 4355 1426 4317 2388500 7429 321.51
2020/6/1 4094 4061 1408 4108 1055 4091 1362000 3570 381.51
2020/5/27 4041 4029 918 4184 1045 4143 3157800 9221 342.46
2020/5/26 3815 3806 900 4034 1459 4024 2257700 6827 330.7
2020/5/25 3727 3702 1032 3754 1459 3745 1000700 2884 346.98
2020/5/22 3699 3658 1425 3720 1002 3673 1106100 3577 309.23
2020/5/21 3762 3734 907 3775 1012 3736 1117000 2860 390.56
2020/5/20 3745 3692 1500 3745 900 3692 1507400 3278 459.85
2020/5/19 3779 3736 1013 3794 903 3753 1275600 3214 396.89
2020/5/18 3700 3664 951 3722 1445 3709 743400 2431 305.8
2020/5/15 3697 3621 1118 3705 902 3645 1110600 3670 302.62
2020/5/14 3705 3638 1450 3722 921 3652 1164100 3512 331.46
2020/5/13 3751 3695 1459 3786 900 3702 1573300 3811 412.83
2020/5/12 3750 3716 915 3810 1459 3786 1533600 4528 338.69
2020/5/11 3732 3722 901 3854 1319 3813 1376200 4438 310.09
2020/5/8 3719 3656 1014 3740 900 3700 1300300 3043 427.31
2020/5/7 3522 3522 902 3657 1326 3649 1876100 5417 346.34
2020/5/1 3700 3587 1445 3737 943 3592 1416600 4165 340.12
2020/4/30 3766 3702 1050 3785 903 3740 1722800 4450 387.15
2020/4/28 3673 3623 1314 3701 900 3651 1277300 3525 362.35
2020/4/27 3674 3635 1011 3741 1403 3732 1664000 5656 294.2
2020/4/24 3646 3614 902 3676 1309 3648 2026100 4968 407.83
2020/4/23 3502 3502 900 3603 1459 3601 983300 2562 383.8
2020/4/22 3500 3455 928 3524 901 3502 1685200 3758 448.43
2020/4/21 3510 3500 924 3567 1449 3549 1838800 4239 433.78
2020/4/20 3524 3517 911 3589 1006 3549 1683000 4189 401.77
2020/4/17 3561 3522 1241 3564 1459 3562 1593900 4715 338.05
2020/4/16 3610 3498 1500 3635 908 3498 2499600 6775 368.94
2020/4/15 3661 3620 1458 3666 1252 3640 1807200 5751 314.24
2020/4/14 3587 3558 930 3629 1450 3617 1147900 3616 317.45
2020/4/13 3660 3523 1443 3660 900 3537 1277500 4266 299.46
2020/4/10 3690 3592 928 3690 900 3671 2080500 4965 419.03
2020/4/9 3612 3545 901 3664 1303 3651 1377500 4842 284.49
2020/4/8 3509 3454 906 3634 1426 3612 1604700 5603 286.4
2020/4/7 3449 3346 1259 3487 1027 3458 1689500 6151 274.67
2020/4/6 3298 3260 906 3394 1454 3385 1843500 5188 355.34
2020/4/3 3370 3321 1430 3457 903 3332 1488600 4494 331.24
2020/4/2 3345 3323 1447 3417 902 3356 2150300 6237 344.77
2020/4/1 3461 3375 1452 3513 907 3414 2181700 6255 348.79
2020/3/31 3697 3499 1459 3699 900 3510 2013600 5273 381.87
2020/3/30 3508 3452 910 3666 1458 3661 2039900 5562 366.76
2020/3/26 3604 3391 1454 3650 900 3427 2271100 6097 372.49
2020/3/25 3709 3572 1420 3737 1044 3650 2917000 8603 339.07
2020/3/24 3361 3334 942 3448 1130 3429 2696100 8085 333.47
2020/3/23 3252 3116 937 3355 1230 3261 4330200 13928 310.9
2020/3/19 3115 3006 1009 3369 1329 3228 4261900 13400 318.05
2020/3/18 3115 3076 906 3162 1334 3114 4834400 13600 355.47
2020/3/16 3260 3092 1459 3323 901 3126 4168500 12120 343.94
2020/3/13 3180 3102 1100 3380 1418 3251 4167700 10696 389.65
2020/3/12 3611 3446 1236 3632 903 3520 2992100 8882 336.87
2020/3/11 3740 3698 1313 3829 941 3731 2664400 8083 329.63
2020/3/10 3690 3545 939 3700 903 3691 2658300 8753 303.7
2020/3/9 3820 3716 1130 3857 907 3766 2678100 8656 309.39
2020/3/6 4030 3943 1435 4055 905 3960 2587200 6433 402.18
2020/3/5 4111 4081 1034 4130 902 4099 1850200 4059 455.83
2020/3/4 4039 4005 900 4142 1230 4084 1646000 5791 284.23
2020/3/3 4209 4074 1459 4222 903 4076 2603700 7722 337.18
2020/3/2 4023 3999 911 4148 1242 4100 4590500 15788 290.76
2020/2/28 4181 4111 1444 4223 907 4150 2546800 5015 507.84
2020/2/27 4365 4291 1357 4381 900 4301 1720100 4487 383.35
2020/2/26 4426 4386 1106 4440 947 4408 1870600 4306 434.42
2020/2/25 4583 4491 1308 4583 909 4496 2056400 4838 425.05
2020/2/21 4803 4788 1454 4837 1041 4800 1030900 2810 366.87
2020/2/20 4885 4808 1438 4894 900 4824 1041600 3080 338.18
2020/2/19 4770 4755 910 4854 1256 4825 1231600 3741 329.22
2020/2/18 4777 4691 1230 4807 903 4735 1764800 4605 383.24
2020/2/17 4959 4819 1459 4985 912 4827 1324300 3423 386.88
2020/2/14 5086 4931 1109 5088 900 5011 1716400 5368 319.75
2020/2/13 5095 5044 951 5117 900 5107 1433100 3688 388.58
2020/2/12 5167 5151 905 5200 1459 5195 1341500 3381 396.78
2020/2/10 5093 5085 901 5174 1328 5165 1045400 2927 357.16
2020/2/7 5103 5083 957 5128 902 5112 732900 2270 322.86
2020/2/6 5099 5066 949 5130 1359 5104 1082900 2383 454.43
2020/2/5 5047 5041 1010 5090 1350 5061 1177400 3534 333.16
2020/2/4 4971 4947 902 5021 1500 5021 1052300 2946 357.2
2020/2/3 5065 5006 1335 5080 912 5021 1071000 2976 359.88
2020/1/31 5130 5060 911 5140 1004 5086 1408900 3591 392.34
2020/1/30 5002 4997 900 5057 917 5035 908000 2317 391.89
2020/1/29 5083 5012 940 5083 900 5036 916100 2139 428.28
2020/1/28 5050 5030 906 5072 900 5050 898800 2199 408.73
2020/1/27 5049 5013 902 5114 1402 5101 956400 2561 373.45
2020/1/24 5073 5067 900 5135 1017 5108 1088100 3553 306.25
2020/1/23 5052 5045 900 5119 1040 5087 1147600 3006 381.77
2020/1/22 5020 5015 900 5127 1232 5108 2014500 4986 404.03
2020/1/21 4993 4952 1259 5020 902 4966 883300 2048 431.3
2020/1/20 5045 4994 1230 5045 900 4997 495400 1410 351.35
2020/1/17 4995 4992 904 5024 900 5004 956700 2247 425.77
2020/1/16 4990 4938 1243 4995 918 4971 668100 2087 320.12
2020/1/15 4949 4918 1401 4978 938 4940 890800 2483 358.76
2020/1/14 4963 4933 1332 4978 900 4973 950500 2728 348.42
2020/1/10 4983 4927 1251 5001 934 4954 910800 2276 400.18
2020/1/9 4929 4905 1231 4955 1451 4947 1008200 2415 417.47
2020/1/8 4899 4866 1003 4942 1233 4919 1699500 5129 331.35
2020/1/7 4913 4865 918 4913 900 4897 1173300 2654 442.09
2020/1/6 4928 4846 1442 4948 900 4856 1032500 2706 381.56
2019/12/30 5022 4983 1500 5036 900 4983 590100 1361 433.58
2019/12/27 5040 5022 1030 5047 918 5025 602700 1503 401
2019/12/26 5050 5041 905 5083 1248 5080 782400 1777 440.29
2019/12/25 5046 5036 1240 5071 904 5050 574000 1684 340.86
2019/12/24 5075 5047 1349 5090 1000 5058 785100 2551 307.76
2019/12/23 5151 5074 1309 5163 900 5088 1136900 2513 452.41
2019/12/20 5143 5129 1500 5168 902 5129 1000200 1959 510.57
2019/12/19 5126 5124 900 5165 901 5142 852200 2229 382.32
2019/12/18 5177 5139 1230 5200 903 5175 1039900 2864 363.09
2019/12/17 5164 5106 1306 5182 901 5129 1268300 3379 375.35
2019/12/16 5181 5130 900 5190 948 5154 1070500 2884 371.19
2019/12/13 5133 5110 901 5192 926 5181 2124100 4076 521.12
2019/12/12 5122 5057 955 5131 907 5080 1306700 3878 336.95
2019/12/11 5189 5108 1101 5208 900 5137 1439200 3899 369.12
2019/12/10 5189 5149 1500 5209 901 5149 912400 2045 446.16
2019/12/9 5220 5159 1008 5221 900 5170 975800 2910 335.33
2019/12/6 5234 5158 1412 5240 936 5163 1194600 2941 406.19
2019/12/5 5280 5222 1021 5280 900 5238 843900 2384 353.98
2019/12/4 5246 5234 919 5276 1359 5274 766200 1952 392.52
2019/12/3 5257 5257 900 5306 1231 5271 986700 2711 363.96
2019/12/2 5273 5252 1045 5302 931 5266 889500 2382 373.43
2019/11/29 5291 5249 1429 5303 903 5266 816200 1827 446.74
2019/11/28 5220 5215 900 5274 1232 5266 751100 1939 387.36
2019/11/27 5240 5201 1500 5255 902 5201 963800 2441 394.84
2019/11/26 5320 5200 1500 5344 918 5200 1999700 3914 510.91
2019/11/25 5346 5328 900 5371 908 5360 572100 1691 338.32
2019/11/22 5338 5321 1327 5379 906 5325 780600 2253 346.47
2019/11/21 5335 5284 1027 5392 917 5339 1374500 4603 298.61
2019/11/20 5291 5285 900 5354 1459 5350 1094200 3034 360.65
2019/11/19 5295 5257 1005 5325 906 5275 599800 1782 336.59
2019/11/18 5237 5203 900 5285 1101 5268 803800 2459 326.88
2019/11/15 5284 5254 927 5307 1238 5293 993600 2433 408.38
2019/11/14 5249 5205 1308 5275 1048 5243 738800 2218 333.09
2019/11/13 5264 5218 1500 5289 902 5218 1144600 3669 311.97
2019/11/12 5252 5236 902 5304 1308 5291 930900 2781 334.74
2019/11/11 5195 5186 900 5335 1435 5316 1344400 3918 343.13
2019/11/8 5221 5177 1449 5276 1015 5190 2800200 6606 423.89
2019/11/7 5169 5153 905 5244 936 5178 2265900 5424 417.75
2019/11/6 5215 5118 953 5256 912 5181 3085300 8405 367.08
2019/11/5 5484 5431 900 5527 1417 5515 1644700 5147 319.55
2019/11/1 5407 5394 908 5443 1444 5428 493700 1573 313.86
2019/10/31 5450 5417 1317 5480 1101 5430 884800 2289 386.54
2019/10/30 5389 5387 1057 5450 1459 5430 1161800 3304 351.63
2019/10/29 5440 5372 1332 5442 900 5393 768100 1915 401.1
2019/10/28 5400 5379 902 5417 927 5400 549700 1845 297.94
2019/10/25 5407 5403 1020 5442 1127 5437 646300 1554 415.89
2019/10/24 5468 5407 1440 5473 900 5416 701800 2037 344.53
2019/10/23 5395 5388 914 5468 1003 5446 1224200 3613 338.83
2019/10/21 5308 5306 900 5390 1232 5359 601900 1937 310.74
2019/10/18 5398 5257 1333 5403 903 5290 1786700 5086 351.3
2019/10/17 5400 5397 900 5461 920 5445 1359800 3974 342.17
2019/10/16 5530 5406 1232 5578 906 5434 1613700 4562 353.73
2019/10/15 5533 5451 902 5536 900 5490 1291200 3492 369.76
2019/10/11 5499 5442 1103 5499 900 5480 1412300 3366 419.58
2019/10/10 5404 5366 930 5457 1459 5450 1265000 3115 406.1
2019/10/9 5353 5340 903 5415 1459 5405 1287800 2923 440.57
2019/10/8 5372 5318 1045 5378 1235 5356 1084600 3019 359.26
2019/10/7 5398 5330 1257 5409 900 5349 858600 2624 327.21
2019/10/4 5358 5322 1007 5411 1500 5411 889600 2387 372.69
2019/10/3 5333 5315 900 5372 1015 5354 956100 2815 339.64
2019/10/2 5390 5374 900 5437 1232 5408 836200 2497 334.88
2019/10/1 5390 5360 914 5412 1048 5387 704600 2089 337.29
2019/9/30 5375 5325 1440 5386 900 5350 1124100 2820 398.62
2019/9/27 5401 5329 1345 5426 903 5391 1234600 2823 437.34
2019/9/26 5345 5312 939 5383 1439 5367 1530100 3309 462.41
2019/9/25 5378 5305 1100 5390 906 5352 894600 2400 372.75
2019/9/24 5309 5303 900 5394 1438 5377 1304700 3637 358.73
2019/9/20 5367 5293 1459 5380 900 5306 1508300 2943 512.5
2019/9/19 5360 5313 1241 5405 913 5330 1244900 3258 382.11
2019/9/18 5298 5282 900 5380 1232 5325 785700 2789 281.71
2019/9/17 5278 5228 908 5293 1041 5274 1393300 2650 525.77
2019/9/13 5280 5231 927 5309 1006 5277 2464100 3172 776.83
2019/9/12 5195 5170 914 5221 1010 5197 1479300 2623 563.97
2019/9/11 5088 5071 900 5187 1304 5181 1434500 3406 421.17
2019/9/10 5112 5091 901 5142 941 5103 861000 2100 410
2019/9/9 5086 5070 901 5135 1038 5135 996300 2054 485.05
2019/9/6 5099 5056 950 5138 1255 5080 1341500 3242 413.79
2019/9/5 5040 4995 906 5109 1234 5083 2056800 5641 364.62
2019/9/4 5020 4992 944 5075 1039 5040 887100 2648 335.01
2019/9/3 4972 4957 902 5026 1345 5018 803800 1956 410.94
2019/9/2 4910 4893 902 4999 1045 4976 801300 2469 324.54
2019/8/30 4897 4879 912 4957 1459 4956 1108700 2498 443.84
2019/8/29 4893 4862 921 4910 1236 4906 737400 1924 383.26
2019/8/28 4913 4894 900 4953 917 4915 838800 2333 359.54
2019/8/27 4950 4904 1452 4966 903 4908 1040200 2604 399.46
2019/8/26 4920 4898 907 4963 903 4960 1320900 2819 468.57
2019/8/23 4932 4915 915 4987 1432 4984 2011900 3626 554.85
2019/8/22 4867 4861 900 4910 1328 4903 1629300 2903 561.25
2019/8/21 4749 4733 900 4924 1459 4912 1496900 3369 444.32
2019/8/20 4777 4771 1025 4822 917 4791 712200 1991 357.71
2019/8/19 4827 4766 1048 4832 902 4796 518300 1453 356.71
2019/8/16 4809 4773 916 4829 900 4814 852500 2329 366.04
2019/8/15 4728 4705 915 4797 1425 4781 1031800 2708 381.02
2019/8/14 4788 4760 900 4827 915 4799 1074900 2836 379.02
2019/8/13 4820 4745 933 4833 900 4783 1079600 2575 419.26
2019/8/9 4909 4843 1247 4919 900 4867 1086000 2012 539.76
2019/8/8 4808 4790 917 4895 1459 4893 1048000 2565 408.58
2019/8/7 4734 4726 901 4842 1459 4838 1569700 3429 457.77
2019/8/6 4708 4630 917 4749 1454 4744 1284000 3414 376.1
2019/8/5 4715 4711 900 4828 910 4794 1543000 4131 373.52
2019/8/2 4775 4741 1330 4843 902 4780 1892600 4539 416.96
2019/8/1 4703 4667 904 4773 1459 4770 1441100 3341 431.34
2019/7/31 4708 4690 901 4778 1248 4735 1732500 4538 381.78
2019/7/30 4660 4658 900 4724 1030 4714 1411000 3123 451.81
2019/7/29 4601 4601 900 4669 1500 4669 1357500 3138 432.6
2019/7/26 4640 4627 1404 4692 901 4629 1432800 3685 388.82
2019/7/25 4699 4631 922 4702 901 4641 1760800 4407 399.55
2019/7/24 4746 4686 1240 4748 900 4710 2164600 4296 503.86
2019/7/23 4650 4631 900 4746 910 4699 3467100 9390 369.23
2019/7/22 4798 4589 1500 4813 911 4591 6041400 15112 399.78
2019/7/19 4975 4975 900 5060 1230 5038 1535100 3209 478.37
2019/7/18 5041 4947 1242 5062 900 4966 1582600 3285 481.77
2019/7/17 5038 4986 911 5054 900 5020 1306400 3467 376.81
2019/7/16 5090 4986 1103 5115 900 5033 1735600 4279 405.61
2019/7/12 5070 5051 1009 5098 916 5077 1656000 3967 417.44
2019/7/11 5025 4980 1003 5034 912 5000 1173500 3066 382.75
2019/7/10 4961 4954 1027 5034 1459 5024 1813600 3638 498.52
2019/7/9 4864 4864 900 4968 945 4961 1743800 4404 395.96
2019/7/8 4800 4800 900 4840 1459 4834 1430000 2821 506.91
2019/7/5 4833 4785 1239 4841 900 4802 1179600 2568 459.35
2019/7/4 4839 4826 900 4887 922 4848 1283500 2516 510.14
2019/7/3 4854 4804 1406 4869 900 4814 1111700 2344 474.27
2019/7/2 4855 4821 1232 4873 900 4850 1670500 3987 418.99
2019/7/1 4863 4845 902 4876 1453 4869 1070400 2202 486.1
2019/6/28 4826 4784 931 4845 1500 4845 1722900 3378 510.04
2019/6/27 4810 4776 927 4839 1500 4839 1366600 3302 413.87
2019/6/26 4803 4792 905 4854 1042 4844 1080900 2758 391.91
2019/6/25 4901 4891 1403 4957 925 4909 856600 2650 323.25
2019/6/24 4927 4895 1016 4942 900 4920 587300 1511 388.68
2019/6/21 4955 4911 903 4964 1459 4946 1932700 3780 511.3
2019/6/20 4972 4901 1500 4991 900 4905 1035000 3339 309.97
2019/6/19 5002 4973 1248 5015 910 5001 1275500 3131 407.38
2019/6/18 4919 4906 1423 4949 903 4923 759600 2151 353.14
2019/6/17 4892 4885 903 4947 1115 4917 778900 2090 372.68
2019/6/14 4955 4852 900 4970 900 4927 1592900 2609 610.54
2019/6/13 4994 4928 1051 4995 929 4934 996200 2248 443.15
2019/6/12 4956 4942 900 5009 1405 4999 1085300 2670 406.48
2019/6/11 4956 4944 906 4988 1459 4981 767400 1830 419.34
2019/6/10 4886 4883 900 4939 1415 4927 1037600 2344 442.66
2019/6/7 4844 4819 1044 4854 946 4850 992100 3456 287.07
2019/6/6 4885 4838 1459 4888 900 4850 906300 2508 361.36
2019/6/5 4884 4836 1254 4913 903 4856 1582600 5119 309.16
2019/6/4 4850 4752 1318 4862 900 4790 1653100 4355 379.59
2019/6/3 4755 4748 900 4813 1500 4813 1174500 3298 356.12
2019/5/31 4723 4712 904 4784 1349 4777 1759900 4411 398.98
2019/5/30 4786 4714 956 4790 900 4745 1071500 2928 365.95
2019/5/29 4806 4776 945 4834 901 4782 1025900 2845 360.6
2019/5/28 4913 4852 1036 4915 900 4873 1349300 3549 380.19
2019/5/27 4921 4909 922 4956 1458 4944 628200 1930 325.49
2019/5/24 4950 4894 1128 4970 905 4939 1286200 4145 310.3
2019/5/23 4853 4853 902 4980 1500 4980 1639700 4659 351.94
2019/5/22 4878 4835 1123 4878 900 4853 1841800 4920 374.35
2019/5/21 4831 4772 932 4863 1300 4843 1667700 5287 315.43
2019/5/20 4726 4713 900 4785 1346 4775 833700 2468 337.8
2019/5/17 4750 4710 907 4754 900 4723 1006900 3015 333.96
2019/5/16 4746 4670 1018 4758 900 4706 1159200 2965 390.96
2019/5/15 4701 4665 900 4774 1500 4774 1360300 3616 376.19
2019/5/14 4602 4602 900 4696 1100 4685 1367400 4001 341.76
2019/5/13 4629 4577 1127 4660 902 4639 1000500 3123 320.37
2019/5/10 4667 4541 1314 4694 900 4628 2016000 5871 343.38
2019/5/9 4950 4688 1128 4960 909 4732 2123000 6443 329.5
2019/5/8 4816 4692 1409 4820 900 4738 1696900 4054 418.57
2019/5/7 4869 4780 1350 4872 900 4839 1951600 4746 411.21
2019/4/26 4808 4773 1008 4829 1500 4829 1062500 3110 341.64
2019/4/25 4860 4823 1009 4876 901 4848 798800 2044 390.8
2019/4/24 4877 4808 1303 4906 917 4827 891000 2385 373.58
2019/4/23 4822 4820 900 4882 1445 4874 901300 2752 327.51
2019/4/22 4806 4796 905 4844 915 4821 613000 1877 326.58
2019/4/19 4907 4828 1237 4907 900 4839 491400 1644 298.91
2019/4/18 4915 4853 916 4929 900 4864 1071300 2745 390.27
2019/4/17 4961 4911 904 4961 900 4939 1471900 3622 406.38
2019/4/16 4943 4925 900 4974 1047 4941 1527100 3569 427.88
2019/4/15 4894 4868 1019 4922 1232 4902 1367600 3390 403.42
2019/4/12 4856 4739 1030 4856 900 4811 1676500 3674 456.31
2019/4/11 4713 4713 900 4804 1453 4799 1254200 3773 332.41
2019/4/10 4726 4712 4778 4749 1278000 3317 385.29
2019/4/9 4726 4697 4730 4720 983700 2413 407.67
2019/4/8 4790 4761 4802 4771 627300 1555 403.41
2019/4/5 4845 4735 4850 4749 1351900 3113 434.28
2019/4/4 4871 4803 4871 4850 933400 2975 313.75
2019/4/3 4891 4852 4911 4882 1576400 3946 399.49
2019/4/2 4965 4911 4981 4921 1297800 2879 450.78
2019/4/1 5000 4930 5018 4936 1370400 3360 407.86
2019/3/29 4821 4815 4932 4930 1790400 4014 446.04
2019/3/28 4861 4781 4883 4809 1528200 3778 404.5
2019/3/27 4883 4841 4916 4912 1619200 3698 437.86
2019/3/26 4731 4727 4848 4838 1654200 3680 449.51
2019/3/25 4787 4683 4791 4700 1112900 2917 381.52
2019/3/22 4890 4825 4892 4851 1382900 3425 403.77
2019/3/20 4750 4731 4832 4832 1138800 2783 409.2
2019/3/19 4699 4692 4735 4728 1180400 3477 339.49
2019/3/18 4732 4705 4759 4723 1276900 2661 479.86
2019/3/15 4690 4671 4707 4687 1469200 2808 523.22
2019/3/14 4793 4683 4798 4689 1321300 3359 393.36
2019/3/13 4773 4721 4799 4735 1378700 3661 376.59
2019/3/12 4759 4755 4822 4798 1625600 3827 424.77
2019/3/11 4661 4655 4726 4696 1414500 3696 382.71
2019/3/8 4679 4609 4715 4612 2721600 4723 576.24
2019/3/7 4665 4664 4750 4736 1757200 3999 439.41
2019/3/6 4874 4797 4886 4805 1317400 3328 395.85
2019/3/5 4899 4823 4919 4836 931000 3010 309.3
2019/3/4 4919 4875 4934 4905 1064700 2874 370.46
2019/3/1 4817 4816 4864 4857 1002000 2367 423.32
2019/2/28 4871 4800 4874 4807 1087700 2691 404.2
2019/2/27 4845 4834 4872 4846 1720000 3617 475.53
2019/2/26 4857 4835 4882 4875 948300 2533 374.38
2019/2/25 4874 4840 4887 4878 957200 2886 331.67
2019/2/22 4838 4817 4857 4821 1013100 2617 387.12
2019/2/21 4802 4778 4848 4823 1132700 3207 353.2
2019/2/20 4788 4780 4829 4829 1011200 2567 393.92
2019/2/19 4745 4713 4790 4788 924500 2051 450.76
2019/2/18 4794 4743 4794 4769 808500 2436 331.9
2019/2/15 4776 4637 4799 4742 1549700 4168 371.81
2019/2/14 4673 4623 4694 4637 965200 2721 354.72
2019/2/13 4669 4641 4695 4659 828200 2568 322.51
2019/2/12 4603 4581 4680 4676 936300 2520 371.55
2019/2/8 4700 4564 4726 4572 1362200 3625 375.78
2019/2/7 4773 4712 4774 4732 1207500 3368 358.52
2019/2/6 4640 4634 4749 4749 1624500 4299 377.88
2019/2/5 4625 4587 4638 4618 555500 1553 357.69
2019/2/4 4575 4553 4618 4604 833000 2388 348.83
2019/2/1 4559 4521 4619 4559 1027400 3337 307.88
2019/1/31 4610 4521 4629 4545 1639200 4358 376.14
2019/1/30 4443 4426 4572 4545 2857300 6488 440.4
2019/1/29 4384 4329 4390 4373 1288900 3187 404.42
2019/1/28 4324 4256 4327 4257 1095500 2905 377.11
2019/1/25 4336 4336 4381 4347 1011000 2739 369.11
2019/1/24 4389 4334 4391 4370 849200 2382 356.51
2019/1/23 4475 4402 4475 4430 898600 2438 368.58
2019/1/22 4458 4405 4470 4446 973200 2452 396.9
2019/1/21 4445 4424 4479 4442 742200 2312 321.02
2019/1/18 4379 4344 4418 4405 772400 2531 305.18
2019/1/17 4341 4329 4372 4355 659400 2165 304.57
2019/1/16 4300 4274 4319 4319 1015200 3219 315.38
2019/1/15 4201 4171 4290 4272 1275700 3978 320.69
2019/1/11 4380 4333 4390 4359 1448900 3053 474.58
2019/1/10 4321 4270 4341 4339 1148100 3305 347.38
2019/1/9 4353 4346 4425 4400 1034600 3151 328.34
2019/1/8 4406 4322 4418 4325 1543100 3856 400.18
2019/1/7 4380 4329 4402 4365 1350200 3753 359.77
2019/1/4 4199 4179 4256 4256 1337200 3266 409.43
2018/12/28 4257 4235 4308 4269 992600 2857 347.43
2018/12/27 4208 4208 4347 4309 1449300 4124 351.43
2018/12/26 4110 4023 4165 4092 1401200 4013 349.17
2018/12/25 4241 4135 4241 4136 1648600 4678 352.42
2018/12/21 4370 4349 4429 4391 1905200 9906 192.33
2018/12/20 4391 4347 4467 4370 1322200 3969 333.13
2018/12/19 4399 4387 4493 4456 1150800 3149 365.45
2018/12/18 4474 4446 4503 4450 1107000 3279 337.6
2018/12/17 4532 4467 4550 4533 1174600 3531 332.65
2018/12/14 4533 4486 4553 4494 2110300 2844 742.02
2018/12/13 4484 4477 4557 4539 1151600 2571 447.92
2018/12/12 4458 4432 4488 4484 1770500 3756 471.38
2018/12/11 4482 4379 4483 4380 2058400 5214 394.78
2018/12/10 4500 4363 4516 4373 1984600 5279 375.94
2018/12/7 4595 4530 4606 4595 1500500 3800 394.87
2018/12/6 4707 4592 4733 4615 1610000 3658 440.13
2018/12/5 4648 4645 4777 4775 1506200 4235 355.66
2018/12/4 4750 4669 4776 4671 1256900 3005 418.27
2018/12/3 4795 4769 4811 4782 1132900 2873 394.33
2018/11/30 4728 4721 4772 4754 1885600 3339 564.72
2018/11/29 4769 4719 4783 4725 2284300 4392 520.1
2018/11/28 4829 4763 4835 4785 2152500 4845 444.27
2018/11/27 4843 4837 4872 4846 1016700 3195 318.22
2018/11/26 4878 4827 4919 4843 941900 2841 331.54
2018/11/22 4792 4765 4843 4832 1579500 4320 365.63
2018/11/21 4896 4806 4919 4853 1321800 4050 326.37
2018/11/20 4961 4893 4998 4906 1009600 3533 285.76
2018/11/19 5055 4961 5076 5000 710000 2754 257.81
2018/11/16 5000 4997 5055 5027 1545200 3907 395.5
2018/11/15 4925 4925 5002 4997 945000 3267 289.26
2018/11/14 4931 4914 4984 4962 933500 3260 286.35
2018/11/13 4998 4897 4998 4955 1446200 4624 312.76
2018/11/12 5028 4952 5068 5048 974100 3315 293.85
2018/11/9 5072 5047 5098 5079 1388300 3339 415.78
2018/11/8 5030 5019 5065 5038 1107400 3307 334.87
2018/11/7 5125 4955 5156 4977 2110000 7557 279.21
2018/11/6 4980 4974 5177 5151 2305400 5551 415.31
2018/11/5 4987 4882 4990 4956 1600700 4745 337.34
2018/11/2 4913 4861 4947 4946 2104600 5543 379.69
2018/11/1 4961 4882 4983 4895 1216700 3566 341.19
2018/10/31 4860 4843 4973 4968 1652300 4306 383.72
2018/10/30 4770 4764 4850 4831 1490800 4560 326.93
2018/10/29 4808 4742 4853 4824 1179000 3747 314.65
2018/10/26 4752 4736 4797 4784 1849700 6529 283.31
2018/10/25 4765 4708 4788 4747 1609900 4997 322.17
2018/10/24 4859 4791 4870 4835 1489300 4514 329.93
2018/10/23 4776 4736 4798 4790 1445600 4726 305.88
2018/10/22 4798 4756 4865 4844 983300 3345 293.96
2018/10/19 4797 4722 4820 4810 1381900 3928 351.81
2018/10/18 4892 4848 4914 4862 1007900 3503 287.72
2018/10/17 4859 4857 4903 4899 1104500 3168 348.64
2018/10/16 4809 4752 4811 4808 1566100 5133 305.1
2018/10/15 4836 4763 4846 4765 1773800 5021 353.28
2018/10/12 4693 4689 4799 4798 2234800 5332 419.13
2018/10/11 4798 4670 4808 4673 2103600 5420 388.12
2018/10/10 4852 4852 4909 4871 1250700 3399 367.96
2018/10/9 4901 4807 4906 4815 1721700 4967 346.63
2018/10/5 4950 4896 4968 4907 1574300 3818 412.34
2018/10/4 4910 4885 4930 4907 1523000 4348 350.28
2018/10/3 5000 4898 5004 4917 1502500 4114 365.22
2018/10/2 5023 4967 5049 5032 1981500 4404 449.93
2018/10/1 4965 4960 5053 5012 1585300 4222 375.49
2018/9/28 4938 4898 4975 4925 2014100 4032 499.53
2018/9/27 4920 4880 4973 4888 1707100 4031 423.49
2018/9/26 4974 4866 4976 4932 2287300 5104 448.14
2018/9/25 4949 4947 5003 4997 2046700 4512 453.61
2018/9/21 4892 4880 4985 4984 2673700 4450 600.83
2018/9/20 4899 4843 4904 4859 2437100 5823 418.53
2018/9/19 5000 4926 5014 4926 1959200 4789 409.1
2018/9/18 4923 4910 4974 4961 1492400 3893 383.35
2018/9/14 4860 4831 4915 4901 2062200 3336 618.17
2018/9/13 4850 4808 4882 4845 938800 2459 381.78
2018/9/12 4790 4775 4835 4831 929000 3067 302.9
2018/9/11 4782 4761 4814 4783 974300 2228 437.3
2018/9/10 4763 4750 4805 4786 1125400 3067 366.94
2018/9/7 4768 4709 4819 4785 1675000 5185 323.05
2018/9/6 4861 4783 4873 4799 1825300 5114 356.92
2018/9/5 4952 4916 4978 4920 1038000 3159 328.58
2018/9/4 4951 4914 4983 4952 948600 3069 309.09
2018/9/3 4993 4960 5009 4974 733000 2197 333.64
2018/8/31 5030 5002 5090 5019 1310200 3265 401.29
2018/8/30 5046 5002 5080 5026 1206600 3352 359.96
2018/8/29 4969 4963 5023 5011 1014800 2957 343.19
2018/8/28 5029 4987 5050 4994 937500 2796 335.3
2018/8/27 4980 4973 5024 5009 760400 2374 320.3
2018/8/24 4933 4883 4974 4968 1116900 3843 290.63
2018/8/23 4924 4921 4968 4958 783700 2287 342.68
2018/8/22 4906 4884 4928 4908 764300 2506 304.99
2018/8/21 4904 4873 4933 4898 1041800 2865 363.63
2018/8/20 4906 4903 4964 4927 964700 2987 322.97
2018/8/17 4869 4868 4930 4906 966600 2843 339.99
2018/8/16 4898 4846 4917 4912 1571700 4514 348.18
2018/8/15 4990 4908 5016 4925 1125300 3831 293.74
2018/8/14 4943 4930 5001 5001 1477800 3824 386.45
2018/8/13 4900 4865 4926 4873 1572500 4686 335.57
2018/8/10 4967 4922 4984 4949 2081400 5135 405.34
2018/8/9 4870 4869 4938 4912 1517700 4016 377.91
2018/8/8 4985 4928 4986 4939 1431000 4388 326.12
2018/8/7 4971 4923 4995 4990 1224200 3810 321.31
2018/8/6 5070 4962 5082 4962 1838200 5620 327.08
2018/8/3 5256 5054 5329 5088 3440300 11378 302.36
2018/8/2 5377 5322 5420 5356 1084200 3933 275.67
2018/8/1 5436 5350 5445 5413 973500 3031 321.18
2018/7/31 5468 5376 5470 5422 1524800 4883 312.27
2018/7/30 5523 5472 5526 5499 697900 2342 297.99
2018/7/27 5568 5530 5578 5569 897100 2930 306.18
2018/7/26 5573 5515 5577 5555 894700 3001 298.13
2018/7/25 5500 5489 5550 5527 1014100 3554 285.34
2018/7/24 5549 5480 5552 5484 1183400 4782 247.47
2018/7/23 5556 5525 5589 5541 1022700 3047 335.64
2018/7/20 5550 5544 5620 5612 1243100 4180 297.39
2018/7/19 5528 5492 5557 5529 1326800 4135 320.87
2018/7/18 5739 5646 5769 5652 1080500 3564 303.17
2018/7/17 5623 5623 5759 5729 1283500 4466 287.39
2018/7/13 5660 5619 5716 5673 1391700 3711 375.02
2018/7/12 5432 5430 5629 5591 1580200 5849 270.17
2018/7/11 5432 5422 5492 5464 1386500 4638 298.94
2018/7/10 5595 5499 5624 5505 1135900 3122 363.84
2018/7/9 5593 5540 5645 5629 1073000 3615 296.82
2018/7/6 5547 5499 5588 5566 1332900 4789 278.33
2018/7/5 5545 5444 5587 5468 1267300 4014 315.72
2018/7/4 5390 5353 5457 5446 789300 2445 322.82
2018/7/3 5495 5370 5495 5418 1113600 3646 305.43
2018/7/2 5651 5464 5669 5466 1021500 3542 288.4
2018/6/29 5677 5616 5691 5672 1033400 2925 353.3
2018/6/28 5640 5597 5651 5647 861800 2800 307.79
2018/6/27 5667 5629 5707 5665 1192900 3465 344.27
2018/6/26 5589 5525 5678 5669 1459800 4482 325.7
2018/6/25 5665 5531 5674 5546 1194900 3620 330.08
2018/6/22 5703 5616 5727 5652 2061400 5140 401.05
2018/6/21 5677 5667 5749 5729 1222200 3644 335.4
2018/6/20 5650 5648 5747 5728 1724500 5346 322.58
2018/6/19 5606 5561 5633 5574 1248300 3840 325.08
2018/6/18 5713 5600 5724 5603 867100 2814 308.14
2018/6/15 5707 5670 5737 5702 1590000 4132 384.8
2018/6/14 5783 5645 5783 5696 1364700 3676 371.25
2018/6/13 5709 5703 5820 5804 1701900 4740 359.05
2018/6/12 5588 5585 5713 5699 1167100 3810 306.33
2018/6/11 5556 5547 5622 5585 815000 2655 306.97
2018/6/8 5570 5525 5594 5545 1809600 2864 631.84
2018/6/7 5600 5593 5635 5616 1369900 3258 420.47
2018/6/6 5613 5589 5641 5593 1385400 3714 373.02
2018/6/5 5632 5629 5673 5641 1178800 3883 303.58
2018/6/4 5631 5594 5639 5599 1149000 3934 292.07
2018/6/1 5596 5570 5651 5600 1664900 5064 328.77
2018/5/31 5614 5602 5717 5696 3944900 5914 667.04
2018/5/30 5623 5566 5640 5595 1246500 3194 390.26
2018/5/29 5712 5669 5728 5691 1132200 3337 339.29
2018/5/28 5766 5740 5782 5760 1133400 3913 289.65
2018/5/25 5615 5602 5640 5629 1273000 3873 328.69
2018/5/24 5650 5590 5698 5625 1453500 4939 294.29
2018/5/23 5710 5665 5748 5682 1607700 4707 341.56
2018/5/22 5775 5709 5787 5727 1093500 3013 362.93
2018/5/21 5777 5755 5804 5760 867000 3321 261.07
2018/5/18 5826 5783 5830 5808 834000 2553 326.67
2018/5/17 5836 5780 5840 5810 1192900 2918 408.81
2018/5/16 5813 5750 5857 5836 2500000 3713 673.31
2018/5/15 5912 5809 5936 5813 2827400 4344 650.87
2018/5/14 6000 5903 6007 5913 1431700 4043 354.12
2018/5/11 5933 5880 6069 6044 2711400 7045 384.87
2018/5/10 5904 5815 5919 5845 1421100 4091 347.37
2018/5/9 5910 5835 5980 5904 3222300 10707 300.95
2018/5/8 5515 5474 5534 5510 1383200 3559 388.65
2018/5/7 5547 5483 5565 5492 1163000 3233 359.73
2018/5/2 5600 5559 5607 5587 1270800 4099 310.03
2018/5/1 5570 5539 5662 5620 1529800 4945 309.36
2018/4/27 5538 5515 5577 5536 1467300 4023 364.73
2018/4/26 5462 5415 5517 5505 1262700 3589 351.83
2018/4/25 5397 5387 5454 5435 1285500 3390 379.2
2018/4/24 5460 5404 5472 5411 1247500 2972 419.75
2018/4/23 5484 5430 5535 5438 1203800 3112 386.83
2018/4/20 5484 5460 5515 5480 1223100 3326 367.74
2018/4/19 5487 5472 5537 5498 1287700 3703 347.75
2018/4/18 5506 5465 5540 5487 1643600 5098 322.4
2018/4/17 5497 5473 5545 5485 1173300 3267 359.14
2018/4/16 5563 5493 5577 5509 1136600 4118 276.01
2018/4/13 5624 5515 5626 5541 1454300 4655 312.42
2018/4/12 5630 5606 5662 5640 863600 3132 275.73
2018/4/11 5717 5593 5724 5624 1269200 4368 290.57
2018/4/10 5802 5749 5879 5749 1427400 4435 321.85
2018/4/9 5763 5762 5860 5826 900300 2870 313.69
2018/4/6 5758 5733 5809 5755 1216700 3426 355.14
2018/4/5 5734 5697 5790 5764 1116900 3468 322.06
2018/4/4 5685 5620 5720 5697 1207100 3743 322.5
2018/4/3 5577 5574 5691 5678 1042000 3396 306.83
2018/4/2 5682 5626 5697 5626 750500 2599 288.76
2018/3/30 5726 5636 5727 5667 1160700 3262 355.82
2018/3/29 5595 5587 5690 5690 1593300 4748 335.57
2018/3/28 5514 5448 5539 5497 1231100 3313 371.6
2018/3/27 5467 5452 5568 5566 1784900 5347 333.81
2018/3/26 5335 5307 5450 5450 1446700 4834 299.28
2018/3/23 5468 5384 5481 5392 2187300 5519 396.32
2018/3/22 5486 5480 5611 5596 1228600 3867 317.71
2018/3/20 5501 5429 5519 5485 1178800 3094 381
2018/3/19 5624 5537 5633 5556 809600 2776 291.64
2018/3/16 5678 5642 5694 5651 1682300 3579 470.05
2018/3/15 5600 5562 5686 5681 1368600 3704 369.49
2018/3/14 5640 5632 5694 5685 823700 2602 316.56
2018/3/13 5602 5578 5658 5657 801800 2541 315.55
2018/3/12 5670 5545 5676 5611 1086200 4113 264.09
2018/3/9 5540 5538 5708 5596 2719900 5786 470.08
2018/3/8 5533 5471 5535 5502 1354800 3570 379.5
2018/3/7 5502 5485 5560 5515 1624400 4938 328.96
2018/3/6 5494 5450 5536 5515 1254700 3798 330.36
2018/3/5 5400 5370 5454 5447 1418600 4305 329.52
2018/3/2 5453 5393 5498 5437 1811400 5893 307.38
2018/3/1 5492 5488 5538 5511 1262000 4032 313
2018/2/28 5543 5487 5581 5491 1305600 3666 356.14
2018/2/27 5553 5521 5622 5586 1265600 3577 353.82
2018/2/26 5536 5471 5552 5518 1006600 3455 291.35
2018/2/23 5504 5463 5506 5500 788100 3060 257.55
2018/2/22 5471 5436 5513 5499 1573600 5025 313.15
2018/2/21 5527 5486 5557 5505 1343100 4208 319.18
2018/2/20 5649 5544 5682 5555 1200000 4260 281.69
2018/2/19 5691 5636 5715 5677 1389500 5023 276.63
2018/2/16 5549 5470 5715 5691 2399500 7750 309.61
2018/2/15 5500 5426 5512 5454 1388200 4602 301.65
2018/2/14 5405 5398 5485 5449 1574300 5280 298.16
2018/2/13 5406 5343 5427 5405 2097100 6694 313.28
2018/2/9 5302 5290 5434 5422 2642100 7429 355.65
2018/2/8 5313 5303 5417 5402 1577600 4622 341.32
2018/2/7 5290 5290 5469 5300 2185500 6066 360.29
2018/2/6 5264 5097 5293 5201 2454100 7178 341.89
2018/2/5 5620 5481 5649 5485 1275900 4260 299.51
2018/2/2 5633 5622 5739 5712 1274300 4380 290.94
2018/2/1 5510 5502 5674 5667 1487100 4447 334.41
2018/1/31 5595 5482 5621 5491 1748900 4955 352.96
2018/1/30 5600 5539 5626 5556 1310200 4204 311.66
2018/1/29 5752 5624 5761 5630 1084900 3196 339.46
2018/1/26 5804 5754 5830 5763 1074900 3245 331.25
2018/1/25 5787 5731 5797 5772 1241400 4036 307.58
2018/1/24 5765 5751 5796 5787 1118000 3064 364.88
2018/1/23 5730 5706 5746 5738 1038300 3341 310.78
2018/1/22 5695 5626 5728 5702 1078700 3262 330.69
2018/1/19 5641 5611 5761 5719 1719600 4770 360.5
2018/1/18 5670 5541 5670 5553 1927200 5824 330.91
2018/1/17 5630 5617 5678 5641 1323700 3557 372.14
2018/1/16 5590 5576 5664 5624 1076700 3426 314.27
2018/1/15 5627 5530 5647 5532 1531200 4481 341.71
2018/1/12 5634 5545 5659 5620 2136400 4826 442.69
2018/1/11 5784 5670 5784 5693 1898500 5625 337.51
2018/1/10 6006 5802 6007 5815 2227300 6784 328.32
2018/1/9 6000 5976 6076 6053 3051800 7230 422.1
2018/1/5 5887 5816 6007 5961 3813100 12330 309.25
2018/1/4 5633 5592 5689 5687 1348500 3555 379.32
2017/12/29 5623 5575 5626 5590 649400 1979 328.15
2017/12/28 5665 5611 5685 5620 723500 2504 288.94
2017/12/27 5679 5648 5698 5659 792400 2321 341.4
2017/12/26 5751 5718 5761 5721 874600 2474 353.52
2017/12/25 5691 5691 5762 5750 693700 1986 349.3
2017/12/22 5700 5699 5769 5752 1216000 2834 429.08
2017/12/21 5675 5659 5727 5725 942900 2681 351.7
2017/12/20 5720 5671 5720 5688 1318700 3896 338.48
2017/12/19 5780 5740 5789 5740 920500 2351 391.54
2017/12/18 5772 5723 5827 5810 1346500 2939 458.15
2017/12/15 5730 5681 5754 5710 1150500 2503 459.65
2017/12/14 5713 5691 5730 5720 845000 2305 366.59
2017/12/13 5750 5710 5767 5729 1268200 3503 362.03
2017/12/12 5750 5741 5788 5763 956100 2495 383.21
2017/12/11 5728 5682 5746 5743 1157900 3364 344.2
2017/12/8 5711 5639 5731 5725 2738200 4894 559.5
2017/12/7 5636 5628 5725 5717 1536700 3770 407.61
2017/12/6 5637 5588 5682 5628 2065700 5339 386.91
2017/12/5 5723 5604 5724 5611 1722100 4974 346.22
2017/12/4 5713 5647 5716 5652 1013200 3138 322.88
2017/12/1 5729 5619 5748 5655 1413300 4489 314.84
2017/11/30 5649 5589 5739 5707 2301400 4734 486.14
2017/11/29 5647 5576 5647 5586 934700 2752 339.64
2017/11/28 5540 5536 5606 5595 1082600 3166 341.95
2017/11/27 5596 5511 5599 5529 1286500 3622 355.19
2017/11/24 5556 5549 5606 5598 1124300 3382 332.44
2017/11/22 5621 5604 5635 5620 1673500 4388 381.38