オリックス(8591)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 1260 1241 916 1271 1054 1263.5 7198900 7587 948.85
2020/8/6 1250 1242.5 906 1287.5 1031 1273.5 12271200 12148 1 10.14
2020/8/5 1258 1219 1105 1258.5 903 1226 12665200 13398 945.31
2020/8/4 1181 1181 900 1220 1459 1215.5 7527900 9276 811.55
2020/8/3 1137 1137 900 1169 934 1164.5 5182300 7582 683.5
2020/7/31 1164 1136 1500 1169.5 901 1136 10319500 9685 1 65.51
2020/7/30 1216 1190 1500 1219 900 1190 7349200 6890 1 66.65
2020/7/28 1211 1209 900 1228 1026 1220.5 5408600 6768 799.14
2020/7/27 1220 1205 1251 1221 900 1210.5 11083400 9711 1 141.32
2020/7/22 1251.5 1237 1413 1255 917 1243 8219500 10184 807.1
2020/7/21 1251.5 1224 1129 1251.5 900 1233 8685000 9723 893.24
2020/7/20 1269.5 1245 1106 1271 902 1252 8684400 7418 1 170.72
2020/7/17 1288 1270 1354 1294.5 902 1272 7217100 7508 961.25
2020/7/16 1311 1282 1459 1313.5 901 1282.5 14215900 12215 1 163.81
2020/7/15 1310.5 1293.5 1246 1321.5 904 1301 8043400 7699 1 44.73
2020/7/14 1296 1292 1411 1312.5 1000 1299.5 8452100 9025 936.52
2020/7/13 1300 1284 1029 1301.5 921 1289 10071500 9866 1 20.83
2020/7/10 1290 1273.5 1002 1290.5 900 1278 7910200 7981 991.13
2020/7/9 1290.5 1290 900 1311 1315 1300 6079400 6563 926.31
2020/7/8 1302 1297.5 902 1316.5 945 1307 9299500 8577 1 84.24
2020/7/7 1313 1293.5 1310 1314.5 958 1304.5 8365900 9771 856.2
2020/7/6 1288 1284.5 902 1321 1500 1321 6804500 8422 807.94
2020/7/2 1300 1284 935 1315.5 1230 1300 7763800 9478 819.14
2020/7/1 1330 1301 1423 1338 900 1308 6576100 8374 785.3
2020/6/30 1332 1325 905 1345 1335 1328.5 7450800 8214 907.09
2020/6/29 1319.5 1305 1500 1326 903 1305 12621300 13534 932.56
2020/6/26 1368.5 1364.5 901 1388.5 959 1379.5 6551900 8213 797.75
2020/6/25 1382 1348 1114 1385 901 1355 8946200 10890 821.51
2020/6/24 1409 1391 1500 1414 906 1391 6621600 8635 766.83
2020/6/23 1418.5 1396.5 1030 1427 1230 1415 7536400 10394 725.07
2020/6/19 1413 1392.5 1109 1418 900 1411 11527600 9358 1 231.84
2020/6/18 1408.5 1402 1037 1423 1239 1415.5 5242600 8205 638.95
2020/6/17 1435 1407 1250 1438.5 900 1424 7560400 10583 714.39
2020/6/12 1396 1390 909 1471.5 1255 1465.5 12861500 17208 747.41
2020/6/11 1518 1503 1450 1542 1007 1506 8436300 11427 738.28
2020/6/10 1536.5 1529 900 1567 1059 1550 5439000 7308 744.25
2020/6/9 1589 1549 1252 1611 910 1570 9813800 11800 831.68
2020/6/8 1532 1525 903 1586 1459 1585 11767900 11655 1 9.69
2020/6/5 1467 1456 904 1495 1312 1491 7023600 8262 850.11
2020/6/4 1506 1445.5 1248 1508.5 900 1460 9143800 11241 813.43
2020/6/3 1491.5 1471.5 1430 1510 1051 1484.5 11121900 13312 835.48
2020/6/2 1430 1427.5 902 1481.5 1422 1472 8780200 9322 941.88
2020/6/1 1430 1419.5 950 1442 912 1430 6114200 7591 805.45
2020/5/27 1442 1415 917 1470 1256 1458 11765000 14167 830.45
2020/5/26 1380 1373.5 903 1425.5 1245 1412 11177300 12778 874.73
2020/5/25 1342 1325.5 1033 1348.5 1435 1347.5 5827400 7211 808.13
2020/5/22 1350 1304 1248 1365.5 904 1317 10258500 12462 823.18
2020/5/21 1299 1282.5 910 1312.5 1459 1312 7091900 7409 957.2
2020/5/20 1320.5 1292.5 1041 1326 900 1302 9062200 8163 1 110.16
2020/5/19 1288 1272.5 1012 1300.5 1459 1296.5 7791800 9172 849.52
2020/5/18 1258.5 1244.5 1405 1261 925 1245 4653900 5335 872.33
2020/5/15 1258 1240 1124 1270.5 908 1241.5 5397200 6911 780.96
2020/5/14 1262 1245 1500 1267.5 1011 1245 6486100 7145 907.78
2020/5/13 1275 1260.5 903 1284.5 950 1275.5 5382200 6095 883.05
2020/5/12 1293 1273.5 917 1294.5 905 1285.5 7672400 9034 849.28
2020/5/11 1279 1269.5 904 1326.5 1303 1319.5 8900700 10321 862.39
2020/5/8 1220 1208 902 1256.5 956 1248 8839700 10901 810.91
2020/5/7 1209 1192.5 903 1214.5 1026 1200 10544300 10923 965.33
2020/5/1 1289 1241 1445 1296 900 1249.5 8093900 10769 751.59
2020/4/30 1275.5 1271 938 1309.5 1238 1289 10639000 11335 938.6
2020/4/28 1225 1208 902 1238 1459 1232 6564200 8305 790.39
2020/4/27 1179.5 1173.5 900 1217 1459 1216.5 6455000 8021 804.76
2020/4/24 1180 1166 1058 1186 902 1170 8640000 8807 981.04
2020/4/23 1183 1180 1129 1197.5 1500 1197.5 6296900 8761 718.74
2020/4/22 1195 1173.5 913 1198 900 1188 6465200 8637 748.55
2020/4/21 1213 1199 1318 1227.5 1022 1210 7105500 9585 741.31
2020/4/20 1206 1197 900 1241 1437 1238.5 7419500 8913 832.44
2020/4/17 1240.5 1208 1257 1241.5 900 1213 9518900 12419 766.48
2020/4/16 1210.5 1185.5 941 1222 1459 1218.5 9211400 11025 835.5
2020/4/15 1241.5 1238 902 1259 1328 1238.5 7113400 10344 687.68
2020/4/14 1249 1235.5 1008 1265 1438 1254.5 6621700 9307 711.48
2020/4/13 1280 1253 1456 1283 900 1258 4613800 7518 613.7
2020/4/10 1255 1234.5 1012 1281.5 1459 1279 6572900 9882 665.14
2020/4/9 1260 1245 1329 1271 910 1259 6713700 10508 638.91
2020/4/8 1250 1207 929 1256 900 1239.5 9396100 14537 646.36
2020/4/7 1276.5 1200.5 1253 1281.5 906 1235 11788200 16703 705.75
2020/4/6 1162.5 1135.5 911 1203 943 1186.5 12419500 15247 814.55
2020/4/3 1183.5 1176 924 1205 901 1188 7993800 10203 783.48
2020/4/2 1225.5 1188 1408 1238.5 905 1190.5 11925000 16675 715.14
2020/4/1 1284 1270 1450 1323.5 1230 1283 7045100 9770 721.1
2020/3/31 1358 1297.5 1459 1366 1009 1300.5 9205900 12578 731.9
2020/3/30 1341 1315 1023 1375 1459 1373.5 7873300 12572 626.26
2020/3/26 1396.5 1354 901 1419 919 1388.5 10674300 15827 674.44
2020/3/25 1380 1365.5 907 1421.5 952 1397.5 14747200 21474 686.75
2020/3/24 1281 1268 913 1326 1039 1293.5 14108100 20271 695.97
2020/3/23 1111 1100.5 900 1228.5 914 1207.5 18402400 26992 681.77
2020/3/19 1285.5 1138 1500 1292 907 1138 27340400 34068 802.52
2020/3/18 1357 1289 1459 1404.5 914 1293 17104400 21513 795.07
2020/3/16 1385 1345.5 1459 1426 902 1353.5 11568300 19867 582.29
2020/3/13 1290.5 1283.5 1021 1428 1421 1379 15880500 24711 642.65
2020/3/12 1480 1414 1259 1490 915 1433.5 14519700 19755 734.99
2020/3/11 1547 1512 1459 1576.5 941 1513 11111400 14520 765.25
2020/3/10 1495.5 1455.5 937 1561 1432 1545.5 13098600 19149 684.04
2020/3/9 1609.5 1533 1428 1621.5 904 1540.5 13579800 18143 748.49
2020/3/6 1709 1677 1233 1712 928 1689.5 8500500 9990 850.9
2020/3/5 1749.5 1740.5 924 1761.5 1021 1755 4728200 6056 780.75
2020/3/4 1706.5 1697 901 1732.5 955 1730 6159400 7937 776.04
2020/3/2 1700 1699.5 903 1778 1241 1753.5 7992300 12048 663.37
2020/2/28 1730 1721 1245 1762 1002 1742 9298400 11113 836.71
2020/2/27 1840 1789 1357 1841 900 1801 7326600 7808 938.35
2020/2/26 1827 1818.5 1014 1857 1459 1851 6269000 7563 828.9
2020/2/25 1825 1825 906 1881 1048 1859 6882600 8222 837.1
2020/2/21 1922 1911 1500 1938 930 1911 4532800 6119 740.77
2020/2/20 1916 1914 1257 1932 1031 1925 4441600 5780 768.44
2020/2/19 1894 1894 900 1915.5 1452 1907 4297100 6071 707.81
2020/2/18 1903.5 1890 1230 1910 912 1893.5 3858300 4775 808.02
2020/2/17 1900 1888 1009 1917 1459 1913.5 4413400 5861 753.01
2020/2/14 1924 1909 1354 1929.5 901 1918 5041500 7910 637.36
2020/2/13 1932 1924.5 1001 1940 907 1938 4843200 5989 808.68
2020/2/12 1934.5 1920.5 902 1950 1500 1950 4889000 4993 979.17
2020/2/10 1931 1923.5 900 1944 1130 1938.5 2794400 4494 621.81
2020/2/7 1950.5 1929 1233 1952 902 1940 3812600 4284 889.96
2020/2/6 1930.5 1930 900 1958.5 1021 1949 8019300 9641 831.79
2020/2/5 1923 1878.5 1242 1928.5 913 1899 8027500 9862 813.98
2020/2/4 1863 1858 900 1936 1440 1926.5 8791400 11115 790.95
2020/2/3 1831.5 1823.5 900 1851.5 1249 1840 5225000 6131 852.23
2020/1/31 1876 1857 1459 1884.5 1016 1858 6150500 6464 951.5
2020/1/30 1879.5 1861 1302 1896 951 1874.5 5495100 6986 786.59
2020/1/29 1871 1854 1009 1872.5 900 1866 3867500 5243 737.65
2020/1/28 1858 1851 933 1869 1447 1863.5 4604400 5978 770.22
2020/1/27 1850 1842 900 1875 1355 1868 3174300 3985 796.56
2020/1/24 1890 1874.5 1052 1890 900 1878.5 3499000 3954 884.93
2020/1/23 1883 1872 933 1886.5 1237 1881 4313500 5243 822.72
2020/1/22 1867 1860 917 1876 1500 1876 4806400 4658 1 31.86
2020/1/21 1878 1863.5 1230 1881 910 1867 2952900 3803 776.47
2020/1/20 1875 1870.5 956 1884.5 1130 1878 3076200 4183 735.41
2020/1/17 1865 1857.5 1004 1867.5 1445 1865.5 3605300 5057 712.93
2020/1/16 1855 1842 910 1858 1452 1856.5 5416700 4401 1 230.79
2020/1/15 1849 1838 913 1849 900 1844.5 3251000 2946 1 103.53
2020/1/14 1869 1845 1412 1869 900 1853 5754300 4697 1 225.1
2020/1/10 1842.5 1837.5 900 1864 1339 1858.5 4432100 6221 712.44
2020/1/9 1828.5 1828 900 1853 1447 1846 5027700 5102 985.44
2020/1/8 1805 1793.5 1027 1815.5 1259 1804.5 6813500 6570 1 37.06
2020/1/7 1801 1800 900 1844 1459 1843 4079900 4160 980.75
2020/1/6 1799 1788 904 1799 934 1797.5 5099900 4181 1 219.78
2019/12/30 1811.5 1803.5 910 1815 929 1811 1960000 2297 853.29
2019/12/27 1815.5 1808 1036 1823 915 1815 1903100 2503 760.33
2019/12/26 1795.5 1794.5 900 1805 939 1803.5 2002700 2679 747.56
2019/12/25 1805 1792 1359 1814.5 903 1794.5 2436000 2991 814.44
2019/12/24 1820 1806 1338 1823 909 1811.5 2161300 2663 811.6
2019/12/23 1840 1822 1500 1841 900 1822 2638000 3280 804.27
2019/12/20 1822 1820 900 1845.5 1457 1843.5 4597300 3658 1 256.78
2019/12/19 1842.5 1818 1234 1843.5 902 1828 4780600 4321 1 106.36
2019/12/18 1837 1826 1317 1840.5 900 1834 4551400 4235 1 74.71
2019/12/17 1845.5 1839 1118 1850.5 906 1847.5 3595100 3334 1 78.31
2019/12/16 1850.5 1843 912 1852.5 901 1844.5 2679400 2535 1 56.96
2019/12/13 1843 1828 906 1849 1230 1843 6085700 6042 1 7.23
2019/12/12 1830 1812 930 1832 900 1819.5 4654200 4145 1 122.85
2019/12/11 1838 1823.5 900 1841.5 1255 1833.5 4718400 5586 844.68
2019/12/10 1850 1844.5 1329 1862.5 917 1850.5 3961000 3919 1 10.72
2019/12/9 1859 1847 1008 1865 904 1847 3434600 3992 860.37
2019/12/6 1833.5 1832.5 900 1855 957 1849 5167500 5966 866.16
2019/12/5 1810 1807 900 1848.5 1347 1837 7082000 7367 961.31
2019/12/4 1770 1769.5 900 1797.5 1458 1797 3347500 3751 892.43
2019/12/3 1780 1774 905 1791 1243 1788 4112100 4843 849.08
2019/12/2 1792.5 1786.5 900 1805.5 931 1797.5 2710800 3653 742.08
2019/11/29 1810 1790 1124 1811 900 1792.5 3200800 4082 784.13
2019/11/28 1800 1797.5 1023 1807 922 1803 2674800 4177 640.36
2019/11/27 1805 1796 1418 1813.5 911 1802 3375100 4234 797.14
2019/11/26 1815 1796.5 1230 1815.5 938 1807 6097300 4576 1 332.45
2019/11/25 1795 1792.5 900 1821.5 910 1808 5248700 6706 782.69
2019/11/22 1775 1774.5 900 1795.5 1113 1783.5 6097300 6187 985.5
2019/11/21 1744 1740.5 1054 1768 1459 1765.5 5047000 5957 847.24
2019/11/20 1747.5 1740.5 900 1763 943 1756 4712700 4961 949.95
2019/11/19 1738.5 1729 943 1744.5 1433 1742.5 2349200 3053 769.47
2019/11/18 1730 1727 923 1739 1100 1738.5 3703800 4227 876.22
2019/11/15 1720.5 1717.5 900 1754.5 1459 1750.5 5011700 5716 876.78
2019/11/14 1750 1720.5 1500 1752 901 1720.5 4175700 5997 696.3
2019/11/13 1764 1748 1431 1774.5 900 1750.5 3816700 4671 817.11
2019/11/12 1760 1754 1106 1770 1459 1768.5 3539300 3472 1 19.38
2019/11/11 1750 1744 910 1769.5 1239 1763 5489100 5500 998.02
2019/11/8 1755.5 1729.5 1247 1758 901 1735 4442500 4375 1 15.43
2019/11/7 1713 1713 900 1746 1356 1742 6659400 6179 1 77.75
2019/11/6 1704 1698 902 1712 934 1708.5 4388000 4336 1 11.99
2019/11/5 1705.5 1698 1233 1719.5 921 1707 8184600 6872 1 191.01
2019/11/1 1703 1699 900 1728 1016 1718.5 5496200 5400 1 17.81
2019/10/31 1710 1696 1112 1713.5 1250 1706.5 8034100 7560 1 62.71
2019/10/30 1730 1704 940 1731 900 1716 10982300 8604 1 276.42
2019/10/29 1712 1702.5 903 1733 927 1716 13195900 11939 1 105.28
2019/10/28 1658 1641.5 1019 1658 900 1650 4631300 5231 885.36
2019/10/25 1667 1651 1235 1672 906 1663.5 4659200 5797 803.73
2019/10/24 1678.5 1658.5 1442 1684.5 902 1659.5 5051800 5583 904.85
2019/10/23 1666 1650 920 1686 1459 1684.5 5811300 6158 943.7
2019/10/21 1639 1633.5 903 1656 1415 1652 3755200 4867 771.56
2019/10/18 1631 1617.5 1232 1644.5 925 1631 4834500 5695 848.9
2019/10/17 1645 1624.5 1442 1649.5 900 1628 4888200 6131 797.29
2019/10/16 1680 1638.5 1447 1680 900 1644.5 5146700 5504 935.08
2019/10/15 1665 1655.5 921 1672.5 1033 1660 4486300 5801 773.37
2019/10/11 1638 1629.5 909 1643 1249 1639.5 4239600 5394 785.98
2019/10/10 1610.5 1606.5 900 1626 1040 1622.5 4776400 7113 671.5
2019/10/9 1603.5 1601.5 904 1616 1500 1616 4564500 4817 947.58
2019/10/8 1612.5 1604 1015 1619.5 900 1608 4757800 5925 803
2019/10/7 1616 1599.5 1014 1618.5 900 1609 4112400 4129 995.98
2019/10/4 1599 1592.5 931 1609 1234 1601 4286000 5003 856.69
2019/10/3 1600 1584 950 1600.5 900 1596 5501700 6918 795.27
2019/10/2 1606.5 1602 902 1624.5 1500 1624.5 4768900 5773 826.07
2019/10/1 1618.5 1615 1449 1640.5 1006 1619 6935300 7737 896.38
2019/9/30 1645 1602.5 1334 1645.5 900 1611 7890600 7947 992.9
2019/9/27 1679.5 1640 1341 1682.5 901 1655 7208600 7574 951.76
2019/9/26 1713.5 1701 1112 1722.5 907 1709 6900400 6142 1 123.48
2019/9/25 1701 1691.5 902 1709.5 937 1692 6690300 7569 883.91
2019/9/24 1743 1717.5 1500 1752 900 1717.5 6523800 6383 1 22.06
2019/9/20 1746 1731 1459 1751.5 902 1735.5 5618100 5236 1 72.98
2019/9/19 1742.5 1733 1500 1754.5 939 1733 5922800 6587 899.17
2019/9/18 1741.5 1732 930 1748.5 901 1742.5 5077700 5990 847.7
2019/9/17 1718 1716 900 1756 1459 1755 7666200 8000 958.28
2019/9/13 1722 1695.5 926 1722 900 1706.5 7554900 6232 1 212.28
2019/9/12 1706 1698 912 1723 1312 1710.5 6984000 6252 1 117.08
2019/9/11 1676 1674 900 1699 939 1698 8087900 9706 833.29
2019/9/10 1650 1642 900 1676 1030 1665.5 5973200 7113 839.76
2019/9/9 1616.5 1613.5 900 1643 1350 1641 5344200 5362 996.68
2019/9/6 1618 1594 1230 1619 1021 1608 4634100 6140 754.74
2019/9/5 1607 1598.5 901 1624 1116 1611.5 5056000 5559 909.52
2019/9/4 1591.5 1588.5 900 1610 1402 1600.5 4183100 4232 988.45
2019/9/3 1590 1590 911 1606 1401 1597.5 4327700 5243 825.42
2019/9/2 1577 1566 956 1587.5 1500 1587.5 3848300 4546 846.52
2019/8/30 1545 1543.5 900 1569.5 1459 1569 4621400 4703 982.65
2019/8/29 1549.5 1530.5 1021 1554.5 906 1539 4175600 4356 958.59
2019/8/28 1528 1519 945 1531.5 1447 1528.5 3529300 3990 884.54
2019/8/27 1520 1516.5 1345 1525 910 1517 3555000 2622 1 355.84
2019/8/26 1504 1496 903 1515.5 1458 1511.5 4505200 5681 793.03
2019/8/23 1518 1517 900 1538 955 1536 4559200 5467 833.95
2019/8/22 1512.5 1510 1001 1517 1403 1515 3928400 5331 736.9
2019/8/21 1503.5 1500 901 1512 1500 1512 3273200 3972 824.07
2019/8/20 1511 1503.5 1035 1518.5 900 1511 3212600 3657 878.48
2019/8/19 1512 1507.5 1415 1521.5 903 1511 3578600 4360 820.78
2019/8/16 1490 1484 901 1501 1230 1493.5 4073000 5516 738.4
2019/8/15 1462.5 1461 900 1485 1235 1481.5 4094200 5031 813.79
2019/8/14 1488.5 1484.5 1047 1496 905 1492.5 3739700 4825 775.07
2019/8/13 1480.5 1471.5 903 1485.5 900 1475 5608100 6110 917.86
2019/8/9 1498 1488 947 1502 919 1498.5 3381000 4417 765.45
2019/8/8 1487 1475 1007 1490.5 1240 1484.5 5277100 5958 885.72
2019/8/7 1500.5 1490 954 1504.5 1444 1500 5669900 6609 857.91
2019/8/6 1455 1451 903 1493 1458 1489.5 8534100 9926 859.77
2019/8/5 1520 1486.5 1236 1523.5 900 1490 12272700 12557 977.36
2019/8/2 1548.5 1542.5 900 1553.5 922 1551 5167600 6034 856.41
2019/8/1 1558 1558 901 1572.5 1030 1567 4249700 5124 829.37
2019/7/31 1569.5 1559 902 1575 1053 1561.5 8016700 8143 984.49
2019/7/30 1606 1569 1038 1613.5 903 1571 14426000 16415 878.83
2019/7/29 1665 1654 947 1667 903 1662 2236500 3108 719.59
2019/7/26 1658 1657 909 1667.5 1315 1665 2370000 3671 645.6
2019/7/25 1662.5 1655 1231 1665.5 910 1658 2145000 2950 727.12
2019/7/24 1669.5 1660 1248 1669.5 900 1668 2661900 2941 905.1
2019/7/23 1653 1651 903 1667.5 944 1661.5 2460100 3019 814.87
2019/7/22 1667 1657.5 1408 1673 1011 1663 2461400 3829 642.83
2019/7/19 1652 1647.5 901 1680 1412 1678.5 4041400 5119 789.49
2019/7/18 1681 1642 1314 1686 901 1651.5 7323200 6677 1 96.78
2019/7/17 1661.5 1657 902 1678.5 1424 1677 4465000 4918 907.89
2019/7/16 1658 1653 906 1664.5 1500 1664.5 3766900 4476 841.58
2019/7/12 1658 1647.5 912 1660.5 900 1652 3333100 5077 656.51
2019/7/11 1646 1641.5 959 1661 1500 1661 4329800 5160 839.11
2019/7/10 1646.5 1632 1127 1647 900 1636.5 3220500 3515 916.22
2019/7/9 1639.5 1635 1249 1646.5 1102 1638.5 3350600 4551 736.23
2019/7/8 1638 1629 1450 1647.5 1031 1634.5 3973700 5248 757.18
2019/7/5 1632.5 1632 900 1638.5 909 1637.5 2277600 3198 712.2
2019/7/4 1635 1628 926 1637.5 1459 1636 2099700 2982 704.12
2019/7/3 1630 1617.5 1022 1632 1500 1632 3267700 4171 783.43
2019/7/2 1633 1626.5 933 1639.5 903 1634 3026800 4127 733.41
2019/7/1 1626 1616.5 1054 1630 903 1626.5 3618000 4192 863.07
2019/6/28 1610 1597 1230 1610 903 1608 3616800 4034 896.58
2019/6/27 1598 1588 924 1604 1102 1603 3029500 3908 775.2
2019/6/26 1586.5 1578 919 1590 1015 1586 2332900 3186 732.23
2019/6/25 1604.5 1585 1459 1604.5 900 1587 3144400 4077 771.25
2019/6/24 1594.5 1589.5 905 1606.5 1258 1601 2549400 3689 691.08
2019/6/21 1608.5 1584 1427 1608.5 900 1591.5 3987500 3906 1 20.87
2019/6/20 1594 1587.5 958 1612 909 1597 5587500 5925 943.04
2019/6/19 1576.5 1566 905 1590.5 945 1577 7085200 6759 1 48.26
2019/6/18 1557.5 1556.5 1334 1572.5 912 1566 3566700 5115 697.3
2019/6/17 1552 1548 902 1568 1058 1560 2808900 2965 947.35
2019/6/14 1559.5 1551 905 1562.5 1051 1559.5 2790700 2853 978.16
2019/6/13 1562.5 1555.5 1050 1577 904 1563 3556200 5040 705.6
2019/6/12 1574 1557 906 1577.5 1336 1572.5 2823600 3589 786.74
2019/6/11 1566.5 1565 900 1578.5 1113 1574 1928500 2899 665.23
2019/6/10 1563.5 1551 947 1570 1400 1563 2728600 3125 873.15
2019/6/7 1542 1534 1039 1550.5 1352 1547.5 2696300 3797 710.11
2019/6/6 1537 1536.5 900 1557 1104 1543.5 2986600 3669 814.01
2019/6/5 1551 1541 1105 1553 900 1548.5 4410600 5329 827.66
2019/6/4 1510.5 1501 914 1522.5 1447 1519 4724800 5628 839.52
2019/6/3 1514.5 1501.5 1302 1516 906 1510.5 4240500 5657 749.6
2019/5/31 1542 1535 928 1549 1345 1535 3704300 4286 864.28
2019/5/30 1535 1534 900 1552.5 933 1550 2645600 3881 681.68
2019/5/29 1546 1529 944 1554 905 1545.5 3849400 5005 769.11
2019/5/28 1549.5 1544.5 900 1557 1431 1551.5 4934700 3706 1 331.54
2019/5/27 1546 1541 905 1561 1129 1554.5 2628500 3775 696.29
2019/5/24 1522.5 1515 909 1550 1459 1549.5 3683900 5197 708.85
2019/5/23 1535 1528.5 902 1545.5 1423 1541.5 4298400 4739 907.03
2019/5/22 1558 1543 1500 1565 907 1543 3254400 4475 727.24
2019/5/21 1540 1538 902 1561.5 1236 1558 3326600 4144 802.75
2019/5/20 1543 1541.5 934 1555.5 907 1550 2544400 3361 757.04
2019/5/17 1550.5 1530 911 1555 900 1544 4066800 6330 642.46
2019/5/16 1545.5 1522 1042 1545.5 900 1543 3763100 4842 777.18
2019/5/15 1530 1519 929 1537.5 1500 1537.5 3944300 4564 864.22
2019/5/14 1506.5 1497.5 910 1522 1459 1521 6616500 8159 810.94
2019/5/13 1561.5 1534.5 1500 1564.5 900 1534.5 6618200 7124 929
2019/5/10 1575.5 1567.5 1339 1593 1129 1585 6673700 8117 822.19
2019/5/9 1559 1556 900 1606 1310 1595.5 7234600 8977 805.9
2019/5/8 1552 1552 900 1590.5 923 1574 6852600 8930 767.37
2019/5/7 1575.5 1562 1333 1578 1112 1570.5 5228600 6800 768.91
2019/4/26 1554.5 1548.5 903 1574 1457 1571.5 3991000 3931 1 15.26
2019/4/25 1550 1545 900 1566 1235 1560.5 4335300 4285 1 11.74
2019/4/24 1585 1553 1304 1585.5 900 1562.5 6075000 6935 875.99
2019/4/23 1568.5 1568 900 1594.5 1321 1590.5 4096100 5245 780.95
2019/4/22 1575 1563.5 1030 1576.5 900 1564.5 4263700 4730 901.42
2019/4/19 1597 1584 1455 1598 901 1585 2583900 3787 682.31
2019/4/18 1613.5 1594.5 1430 1614 1006 1598 3105200 3604 861.6
2019/4/17 1599.5 1595 900 1612.5 949 1603 3688200 4390 840.14
2019/4/16 1602.5 1596 911 1610 925 1610 2542200 3286 773.65
2019/4/15 1593 1591 900 1615 911 1605.5 3683700 3831 961.55
2019/4/12 1596.5 1593 900 1611 1016 1595.5 3826100 4432 863.29
2019/4/11 1598 1588 1129 1604 901 1593.5 3615400 3644 992.15
2019/4/10 1612 1602.5 1614 1606 3587100 4029 890.32
2019/4/9 1636 1619 1639 1630 2824300 3658 772.09
2019/4/8 1637 1623 1643 1640.5 3257800 4905 664.18
2019/4/5 1638.5 1634.5 1653.5 1637.5 4164200 4681 889.6
2019/4/4 1637.5 1634 1657 1647 6471800 6507 994.59
2019/4/3 1617 1610.5 1628.5 1627 4115300 4645 885.96
2019/4/2 1630 1614.5 1637 1617.5 4360100 5426 803.56
2019/4/1 1607.5 1600 1618 1608.5 5245800 6121 857.02
2019/3/29 1597.5 1583 1599.5 1589.5 3819500 4018 950.6
2019/3/28 1592 1572 1594.5 1583 4715800 5654 834.06
2019/3/27 1600 1583 1602.5 1601.5 7244400 8792 823.98
2019/3/26 1650 1629 1650.5 1647.5 12025800 10254 1 172.79
2019/3/25 1605 1594 1620 1618 8472500 9833 861.64
2019/3/22 1598 1593 1634 1619.5 11563300 11322 1 21.31
2019/3/20 1575.5 1570 1587.5 1586.5 5947400 6299 944.18
2019/3/19 1565.5 1563.5 1582.5 1579.5 4880000 5756 847.81
2019/3/18 1561.5 1559.5 1572 1564.5 5087200 4872 1 44.17
2019/3/15 1559.5 1552.5 1569.5 1552.5 7874300 6591 1 194.7
2019/3/14 1545 1542.5 1561 1542.5 6083300 5748 1 58.33
2019/3/13 1570.5 1540 1573.5 1543.5 10505700 9436 1 113.36
2019/3/12 1572.5 1572 1591 1582.5 5863700 5969 982.36
2019/3/11 1565 1564.5 1580.5 1571.5 4914000 7118 690.36
2019/3/8 1585 1560 1591 1562 9021500 9063 995.42
2019/3/7 1610 1601 1612.5 1601 5586600 5812 961.22
2019/3/6 1622 1612.5 1623 1612.5 4455000 4813 925.62
2019/3/5 1621 1618.5 1628 1623 3848300 5223 736.8
2019/3/4 1636 1617 1638 1625.5 4111200 4876 843.15
2019/3/1 1610 1608.5 1621.5 1614.5 4591700 5889 779.71
2019/2/28 1614 1608 1619 1612 6215600 5133 1 210.91
2019/2/27 1621 1616.5 1625.5 1616.5 4620800 4068 1 135.89
2019/2/26 1618 1607 1621 1613.5 5508400 5888 935.53
2019/2/25 1626.5 1620 1631 1620 3640000 4372 832.57
2019/2/22 1611 1605 1618 1614.5 4112800 5270 780.42
2019/2/21 1639 1612 1639 1620 6384300 8243 774.51
2019/2/20 1643 1634.5 1648 1639 3579800 5184 690.55
2019/2/19 1631.5 1630 1646.5 1645 2620800 4021 651.78
2019/2/18 1628.5 1624 1642 1639.5 3772900 4754 793.63
2019/2/15 1627 1603 1627 1615.5 3879500 4585 846.13
2019/2/14 1636.5 1628.5 1644 1633.5 2880300 4657 618.49
2019/2/13 1639 1624.5 1643 1634.5 4145300 4633 894.73
2019/2/12 1599 1594 1636 1623 5248100 7264 722.48
2019/2/8 1620 1603 1621 1605 5395300 8745 616.96
2019/2/7 1641 1629.5 1650 1645 4278400 6532 654.99
2019/2/6 1653 1649.5 1665 1656 3279800 4393 746.6
2019/2/5 1669 1644.5 1669 1648 3144100 4358 721.45
2019/2/4 1645 1636 1656 1649.5 4320900 6037 715.74
2019/2/1 1624 1622 1660 1642 4986100 7415 672.43
2019/1/31 1630 1628 1651 1640 5494000 7372 745.25
2019/1/30 1647.5 1595.5 1647.5 1606 10060600 13853 726.24
2019/1/29 1680 1654 1690.5 1656.5 5971300 7827 762.91
2019/1/28 1702.5 1664 1709.5 1683.5 6305300 7094 888.82
2019/1/25 1690 1690 1711 1709 2612600 3877 673.87
2019/1/24 1665.5 1661.5 1688 1687.5 2597800 3484 745.64
2019/1/23 1679.5 1669 1689.5 1675.5 3036400 4339 699.79
2019/1/22 1711 1692.5 1715.5 1698 2360100 3975 593.74
2019/1/21 1715 1706.5 1717.5 1711 2692300 4236 635.58
2019/1/18 1680.5 1679.5 1707 1696 3197600 5067 631.06
2019/1/17 1691 1684.5 1710.5 1691 3377500 4884 691.54
2019/1/16 1670 1653 1678 1676 3435000 4240 810.14
2019/1/15 1660.5 1659.5 1686.5 1684 2903200 4436 654.46
2019/1/11 1677 1656.5 1680.5 1667 3421000 4420 773.98
2019/1/10 1643 1640 1676 1668 3664800 5174 708.31
2019/1/9 1670 1656.5 1689 1659.5 4051900 5143 787.85
2019/1/8 1644 1643.5 1671.5 1656.5 3979800 5597 711.06
2019/1/7 1650.5 1628.5 1658.5 1641.5 4636600 7767 596.96
2019/1/4 1574 1571.5 1603 1600.5 5427000 7489 724.66
2018/12/28 1576.5 1572 1611.5 1605.5 3812100 6088 626.17
2018/12/27 1615.5 1591 1615.5 1602.5 5876200 9467 620.7
2018/12/26 1534.5 1517 1556 1539 4899700 8235 594.98
2018/12/25 1500 1491 1521.5 1518.5 7008700 9629 727.87
2018/12/21 1597 1539 1597 1545.5 9833900 24968 393.86
2018/12/20 1650 1609 1654 1614 5780900 8165 708.01
2018/12/19 1669 1650.5 1671 1659 6186800 7452 830.22
2018/12/18 1700 1683 1701 1684 6271300 8105 773.76
2018/12/17 1728 1722 1742 1725.5 3227800 4877 661.84
2018/12/14 1730.5 1720.5 1737.5 1731.5 6349100 6002 1 57.83
2018/12/13 1743 1734 1754.5 1744.5 4185200 4286 976.48
2018/12/12 1725 1721.5 1744.5 1732.5 4963600 6053 820.02
2018/12/11 1725 1712 1734.5 1726 4326800 5627 768.94
2018/12/10 1743 1735.5 1753 1739.5 4354600 5219 834.37
2018/12/7 1760.5 1749.5 1769.5 1758 3942700 4762 827.95
2018/12/6 1780 1749 1786 1754.5 4863600 6286 773.72
2018/12/5 1774 1773.5 1793 1787.5 3840200 6510 589.89
2018/12/4 1860 1792 1860 1792 6349000 7954 798.21
2018/12/3 1850 1841.5 1871 1862.5 3676500 5362 685.66
2018/11/30 1824 1824 1846 1839.5 4457000 4672 953.98
2018/11/29 1826.5 1825 1840 1826 2697800 4161 648.35
2018/11/28 1837 1805.5 1843 1809 3844000 6152 624.84
2018/11/27 1808 1804 1827.5 1820 3845900 5299 725.78
2018/11/26 1800 1782.5 1800.5 1792.5 2576500 4389 587.04
2018/11/22 1779 1774.5 1798 1797 2579500 4272 603.82
2018/11/21 1761 1759 1785 1777.5 2607800 4110 634.5
2018/11/20 1793 1785.5 1806.5 1792 2695300 4359 618.33
2018/11/19 1797.5 1784 1810 1802 2731200 5640 484.26
2018/11/16 1769.5 1768 1807 1797 4694000 7010 669.61
2018/11/15 1780.5 1757.5 1793 1764.5 3415500 4672 731.06
2018/11/14 1779 1771 1788.5 1784.5 3150000 5341 589.78
2018/11/13 1785 1767 1790 1774 4646700 7086 655.76
2018/11/12 1800 1791.5 1812 1809.5 3013200 5007 601.8
2018/11/9 1836 1809 1849.5 1813.5 4304600 5550 775.6
2018/11/8 1831.5 1820.5 1846.5 1841.5 4598100 5307 866.42
2018/11/7 1816 1794.5 1837.5 1801.5 4835100 7732 625.34
2018/11/6 1791 1785.5 1812.5 1809 4470800 5467 817.78
2018/11/5 1803.5 1788.5 1811 1796 5803800 8224 705.71
2018/11/2 1837 1811 1842 1831 5315900 8009 663.74
2018/11/1 1859.5 1833 1862.5 1838 5122700 7897 648.69
2018/10/31 1855 1836 1858.5 1841 7179500 7209 995.91
2018/10/30 1824.5 1821.5 1869.5 1858.5 9341700 11079 843.19
2018/10/29 1785.5 1767 1825 1806 9636100 12021 801.61
2018/10/26 1720 1701 1725 1716.5 6244800 11452 545.3
2018/10/25 1720 1705 1736 1710.5 6861800 8784 781.17
2018/10/24 1772 1747 1778 1772 4603400 6079 757.26
2018/10/23 1816.5 1768.5 1817.5 1771.5 5460100 6357 858.91
2018/10/22 1803 1799 1840.5 1833.5 2944700 3846 765.65
2018/10/19 1814 1804 1821.5 1810 4123300 4764 865.51
2018/10/18 1853.5 1836 1858 1841 3672400 4194 875.63
2018/10/17 1836 1825 1846 1846 4042100 5385 750.62
2018/10/16 1800 1797 1812 1809.5 3324200 4329 767.89
2018/10/15 1806 1794 1821.5 1804 4441000 6290 706.04
2018/10/12 1810 1796.5 1827.5 1826.5 5878800 7710 762.49
2018/10/11 1807 1801.5 1830 1823.5 8034600 9741 824.82
2018/10/10 1845.5 1842.5 1873.5 1866 5107400 6627 770.7
2018/10/9 1834 1822.5 1853 1836 5376500 7905 680.14
2018/10/5 1810 1807 1849 1836.5 5069200 5127 988.73
2018/10/4 1823.5 1814 1830.5 1815.5 3533900 4470 790.58
2018/10/3 1840 1810 1847 1810 3367000 5345 629.93
2018/10/2 1854 1837.5 1865 1841 3753400 5418 692.76
2018/10/1 1831 1823.5 1839.5 1835.5 2986000 4346 687.07
2018/9/28 1850 1840.5 1869 1842 5611500 6378 879.82
2018/9/27 1844 1823 1852 1829.5 5622200 6791 827.89
2018/9/26 1858 1826.5 1861.5 1844 7029500 10716 655.98
2018/9/25 1893 1887.5 1908 1895.5 6432800 7354 874.73
2018/9/21 1855 1854 1907.5 1905 9635700 9107 1 58.05
2018/9/20 1831.5 1828.5 1845 1843.5 5943100 7894 752.86
2018/9/19 1835.5 1814.5 1837.5 1817 6166900 6307 977.79
2018/9/18 1788 1784 1821.5 1816.5 5918300 5945 995.51
2018/9/14 1775.5 1773 1790 1786.5 5626300 4542 1 238.73
2018/9/13 1752 1746.5 1768.5 1761 4031800 4542 887.67
2018/9/12 1759 1741 1774 1752.5 4670000 5804 804.62
2018/9/11 1736 1728 1742 1737.5 3757400 4012 936.54
2018/9/10 1727 1721.5 1741.5 1732 2974800 4215 705.77
2018/9/7 1715 1707 1728 1725.5 4426800 5228 846.75
2018/9/6 1731 1712 1732 1716 5733900 7688 745.82
2018/9/5 1750 1741.5 1761.5 1741.5 5367900 6030 890.2
2018/9/4 1766 1754.5 1773.5 1769.5 2390700 3928 608.63
2018/9/3 1785 1762 1789.5 1768 2764900 3625 762.73
2018/8/31 1785 1782.5 1801 1787 3406100 3440 990.15
2018/8/30 1800 1788.5 1812 1788.5 3684700 4514 816.28
2018/8/29 1783.5 1783.5 1810 1807.5 3550600 4418 803.67
2018/8/28 1787 1779.5 1798 1783.5 3176700 4211 754.38
2018/8/27 1767 1763.5 1787.5 1780.5 3545400 5071 699.15
2018/8/24 1750 1744 1755 1750 3307800 4623 715.51
2018/8/23 1764 1752 1768 1756.5 2081500 3826 544.04
2018/8/22 1745 1740 1762.5 1760 2883200 3774 763.96
2018/8/21 1742.5 1740 1761.5 1748.5 3883300 6039 643.04
2018/8/20 1733 1727.5 1738 1735 4509500 6166 731.35
2018/8/17 1750.5 1739 1755.5 1741 4174600 5844 714.34
2018/8/16 1738 1723.5 1750.5 1739 5542000 8796 630.06
2018/8/15 1781 1751.5 1781 1761 3262000 5430 600.74
2018/8/14 1751 1747 1781.5 1778.5 3845800 6270 613.37
2018/8/13 1752.5 1745 1762.5 1752 4208100 6897 610.13
2018/8/10 1785 1759 1794.5 1762 4805100 6640 723.66
2018/8/9 1795 1784 1803.5 1798 4382000 5341 820.45
2018/8/8 1795 1783.5 1813.5 1793 8597300 10883 789.98
2018/8/7 1738 1733 1763 1762 3400500 5117 664.55
2018/8/6 1741 1739 1756.5 1746 3541400 5009 707.01
2018/8/3 1758 1731 1760 1732.5 5641200 6697 842.35
2018/8/2 1767.5 1755.5 1783.5 1756.5 5497800 6803 808.14
2018/8/1 1790 1762 1800 1763.5 9085700 11827 768.22
2018/7/31 1850 1808 1852.5 1810 7671900 10392 738.25
2018/7/30 1899.5 1895 1913.5 1901.5 2782200 4772 583.03
2018/7/27 1880.5 1878.5 1903 1903 3007800 4533 663.53
2018/7/26 1888 1877.5 1897 1896.5 3861600 4846 796.86
2018/7/25 1874.5 1864.5 1886.5 1864.5 2886900 4510 640.11
2018/7/24 1859.5 1853.5 1877 1868 4513700 5800 778.22
2018/7/23 1800 1797 1844.5 1838.5 4457800 6527 682.98
2018/7/20 1812.5 1794.5 1816.5 1810 4750400 6750 703.76
2018/7/19 1832.5 1815.5 1841 1817.5 4035600 6316 638.95
2018/7/18 1864 1829 1868 1833 4164700 6040 689.52
2018/7/17 1827 1824.5 1864.5 1850.5 5249700 7016 748.25
2018/7/13 1813 1806 1825 1818 3795800 5398 703.19
2018/7/12 1804 1790.5 1810 1797 3223100 5134 627.8
2018/7/11 1810 1773 1810 1791 4824400 8423 572.77
2018/7/10 1832.5 1822 1843.5 1826 4935100 6527 756.11
2018/7/9 1757.5 1755.5 1809 1808 5081700 8065 630.09
2018/7/6 1729.5 1722 1761.5 1753.5 5445500 8061 675.54
2018/7/5 1731.5 1708.5 1734.5 1712 3179000 5375 591.44
2018/7/4 1710 1706.5 1734.5 1726.5 3042600 4439 685.42
2018/7/3 1741 1712.5 1742.5 1721 5555200 8645 642.59
2018/7/2 1746 1740.5 1769 1742.5 4258600 6411 664.26
2018/6/29 1750 1736 1757.5 1752 5938900 6379 931.01
2018/6/28 1756 1752 1765.5 1761.5 3826500 5492 696.74
2018/6/27 1786 1766.5 1788.5 1780.5 3305700 5719 578.02
2018/6/26 1760 1755 1804 1797.5 4193300 5439 770.97
2018/6/25 1790 1772 1794.5 1774.5 2829300 4152 681.43
2018/6/22 1790 1777 1796.5 1788.5 4307600 6878 626.29
2018/6/21 1794 1791.5 1809 1795 3906700 6623 589.87
2018/6/20 1793 1777.5 1815.5 1810.5 4616400 6501 710.11
2018/6/19 1829 1786 1831.5 1789 7396800 9183 805.49
2018/6/18 1860 1834.5 1862 1842 3595000 5068 709.35
2018/6/15 1864 1851.5 1872 1863 4100700 5349 766.63
2018/6/14 1881 1864 1881.5 1864 3518500 4382 802.94
2018/6/13 1863.5 1859 1895 1889.5 3028200 4598 658.59
2018/6/12 1881.5 1864 1882 1868 2720600 5087 534.81
2018/6/11 1864.5 1851.5 1877 1869 2806900 4034 695.81
2018/6/8 1886 1865 1894 1866 4573700 4217 1 84.59
2018/6/7 1884 1878 1909 1893 5805600 6463 898.28
2018/6/6 1864 1847.5 1868.5 1862 4532300 4965 912.85
2018/6/5 1850 1831.5 1852 1841.5 3509700 5577 629.32
2018/6/4 1827 1814.5 1840.5 1824 4480600 6411 698.89
2018/6/1 1816.5 1807 1819 1811 5124600 6070 844.25
2018/5/31 1832.5 1822 1837.5 1826.5 5125100 5292 968.46
2018/5/30 1821 1807 1830 1821 4510300 6273 719
2018/5/29 1871 1851 1875.5 1854.5 2868600 3849 745.28
2018/5/28 1885 1871 1888.5 1884.5 1858300 2762 672.81
2018/5/25 1881.5 1861.5 1886 1878 4061700 5247 774.1
2018/5/24 1925 1894 1925.5 1896 4503600 5564 809.42
2018/5/23 1931 1926 1952.5 1936 3447600 4003 861.25
2018/5/22 1960 1940 1963 1941 2699700 3599 750.13
2018/5/21 1985 1962 1986 1964 2590800 3693 701.54
2018/5/18 1983 1967 1984 1980.5 2823400 3651 773.32
2018/5/17 1972.5 1956.5 1977 1975.5 3221400 5166 623.58
2018/5/16 1964.5 1948.5 1978 1950 3503300 4680 748.57
2018/5/15 1990 1965.5 1992.5 1970.5 3461200 4875 709.99
2018/5/14 1958 1954 1977 1972.5 2695100 3936 684.73
2018/5/11 1959 1946.5 1974 1971.5 4790100 6441 743.69
2018/5/10 1941.5 1902 1951 1950.5 7930900 10791 734.96
2018/5/9 1982.5 1958 1986 1981.5 5099600 8449 603.57
2018/5/8 1988 1986.5 2043 2008.5 5327900 6739 790.61
2018/5/7 1995 1967.5 1997.5 1989.5 3671700 5283 695
2018/5/2 1949.5 1945 1991 1979.5 6697300 9439 709.53
2018/5/1 1921 1908 1925.5 1925 2807400 3971 706.98
2018/4/27 1917 1906.5 1925 1924 4271900 4738 901.63
2018/4/26 1928.5 1907.5 1929 1917 3239800 4274 758.03
2018/4/25 1910 1903 1919.5 1914 2772900 3822 725.51
2018/4/24 1911 1903 1924 1922 2910700 3532 824.09
2018/4/23 1902.5 1892.5 1911 1896.5 2451600 3262 751.56
2018/4/20 1903.5 1883.5 1906.5 1894 2932100 4161 704.66
2018/4/19 1887 1881.5 1906.5 1891 4439900 5732 774.58
2018/4/18 1853 1847 1873.5 1870 4191700 5511 760.61
2018/4/17 1862 1843 1869 1850.5 3263900 4490 726.93
2018/4/16 1850 1846 1871 1867 3273600 3817 857.64
2018/4/13 1848 1847 1873 1862.5 2821900 3483 810.19
2018/4/12 1860 1843 1875 1845 3344500 4928 678.67
2018/4/11 1878 1859.5 1879 1863 3638900 4497 809.18
2018/4/10 1842.5 1838.5 1878 1868 3135800 4483 699.49
2018/4/9 1850 1846.5 1861.5 1850 2584800 3463 746.4
2018/4/6 1866 1852 1880 1852 3511900 5389 651.68
2018/4/5 1853.5 1841.5 1869 1861 4008700 5383 744.7
2018/4/4 1861 1837.5 1867.5 1847.5 4432900 6561 675.64
2018/4/3 1832.5 1813.5 1838 1834.5 4380900 6147 712.69
2018/4/2 1872 1858.5 1885 1858.5 2247700 3996 562.49
2018/3/30 1895 1867.5 1897.5 1876.5 3727500 5505 677.11
2018/3/29 1878.5 1856.5 1893 1878.5 3942500 5854 673.47
2018/3/28 1841.5 1823 1864 1863 5827900 7872 740.33
2018/3/27 1856 1853 1893 1892.5 6301700 8227 765.98
2018/3/26 1811.5 1803.5 1835 1834 6004400 7822 767.63
2018/3/23 1850 1823.5 1860 1830.5 7857200 10847 724.37
2018/3/22 1880 1874.5 1917 1914 6358300 6888 923.1
2018/3/20 1862 1855.5 1884 1879.5 2882100 5300 543.79
2018/3/19 1880 1870.5 1896 1872.5 3742900 5028 744.41
2018/3/16 1901 1878 1907 1878 5329900 4802 1 109.93
2018/3/15 1880 1868.5 1894 1888.5 2709200 3645 743.26
2018/3/14 1889 1884.5 1899 1890 3185400 4885 652.08
2018/3/13 1860 1860 1897.5 1896 3947200 5265 749.71
2018/3/12 1849.5 1849.5 1882.5 1880 4861900 6502 747.75
2018/3/9 1838.5 1817.5 1854.5 1819.5 7335600 8060 910.12
2018/3/8 1858 1824 1864.5 1829 4814800 7771 619.59
2018/3/7 1835.5 1828 1865.5 1843 4134300 5301 779.91
2018/3/6 1874 1845 1877 1846 3784200 5898 641.61
2018/3/5 1837.5 1824 1844.5 1834 4747400 5977 794.28
2018/3/2 1850 1838.5 1863 1854.5 6065700 7949 763.08
2018/3/1 1881.5 1880.5 1895 1885.5 5335500 7776 686.15
2018/2/28 1965 1910 1968 1910 7470500 9364 797.79
2018/2/27 1971.5 1956 1983 1964 4928400 6875 716.86
2018/2/26 1956 1932.5 1969 1941.5 3642500 5567 654.3
2018/2/23 1902 1901.5 1937 1935.5 5073800 7443 681.69
2018/2/22 1905 1885.5 1913 1895.5 5287700 7515 703.62
2018/2/21 1917.5 1903 1926 1919.5 4825600 7218 668.55
2018/2/20 1925 1894.5 1925.5 1914 4643800 6143 755.95
2018/2/19 1894.5 1893.5 1934 1933 5483100 8235 665.83
2018/2/16 1850 1841.5 1869.5 1868 5132900 6691 767.13
2018/2/15 1849.5 1834.5 1859 1843.5 4400800 5620 783.06
2018/2/14 1851 1810.5 1862 1818.5 7885800 8684 908.08
2018/2/13 1900 1846.5 1903.5 1847.5 8360000 9777 855.07
2018/2/9 1862 1839 1877.5 1874.5 7306500 10041 727.67
2018/2/8 1928 1921 1942.5 1932 5490100 8027 683.95
2018/2/7 1981 1907.5 1983.5 1908 7931200 11300 701.88
2018/2/6 1922 1882.5 1933 1921 11836300 17246 686.32
2018/2/5 2000.5 1997.5 2022 2006 6015500 7981 753.73
2018/2/2 2066.5 2036 2069.5 2048.5 4126800 6302 654.84
2018/2/1 2028.5 2015 2064 2055 6322200 8206 770.44
2018/1/31 2064 2032 2080.5 2035 8126600 10414 780.35
2018/1/30 2170 2112 2170 2117 5621000 7716 728.49
2018/1/29 2171 2170.5 2195.5 2172 3802700 4600 826.67
2018/1/26 2170.5 2152 2186 2163 4407300 5150 855.79
2018/1/25 2155 2155 2182.5 2166 4522400 5468 827.07
2018/1/24 2200.5 2166.5 2216.5 2171 4945600 7451 663.75
2018/1/23 2180 2179.5 2211.5 2210 5323800 6696 795.07
2018/1/22 2140 2138.5 2171.5 2171.5 6133600 6754 908.14
2018/1/19 2110 2103.5 2123.5 2119.5 3797500 4953 766.71
2018/1/18 2142.5 2097 2144 2100 5021800 6990 718.43
2018/1/17 2104.5 2100.5 2121.5 2114 4475400 5254 851.81
2018/1/16 2112 2089.5 2117 2112.5 3601500 5076 709.52
2018/1/15 2144 2110 2149.5 2111.5 4595800 6027 762.54
2018/1/12 2088 2083 2116.5 2106 7230900 8923 810.37
2018/1/11 2050 2045 2065.5 2065.5 5535800 6117 904.99
2018/1/10 2018 2010 2055 2052 6109800 8005 763.25
2018/1/9 2030 2005.5 2031.5 2014.5 4846600 5278 918.26
2018/1/5 1982.5 1978.5 2006.5 2005 5007900 6470 774.02
2018/1/4 1941 1931.5 1977 1977 6009200 6853 876.87
2017/12/29 1905.5 1901.5 1911 1904.5 2044400 2824 723.94
2017/12/28 1923 1900.5 1923 1904.5 2278400 3026 752.94
2017/12/27 1923 1914 1927.5 1918 2065100 3180 649.4
2017/12/26 1926 1910.5 1929 1913.5 2342900 3580 654.44
2017/12/25 1940 1926.5 1941.5 1929.5 1457200 2341 622.47
2017/12/22 1920 1916 1937 1934 3234700 4970 650.85
2017/12/21 1923 1906 1924.5 1918.5 2675300 3668 729.36
2017/12/20 1916.5 1909 1928.5 1923.5 3149900 4632 680.03
2017/12/19 1904 1898 1927 1925 4294500 4990 860.62
2017/12/18 1891 1889.5 1912 1904 4045800 4566 886.07
2017/12/15 1890 1873 1890.5 1875.5 5302600 5061 1 47.74
2017/12/14 1916 1901 1917 1906.5 3847000 4380 878.31
2017/12/13 1921.5 1906 1924.5 1918.5 4148800 4587 904.47
2017/12/12 1909.5 1904.5 1924 1916 4853300 5093 952.94
2017/12/11 1900 1885.5 1906.5 1901 2826400 4328 653.05
2017/12/8 1868.5 1860 1897.5 1894.5 7674400 7461 1 28.6
2017/12/7 1872 1866 1877 1867 4574600 5562 822.47
2017/12/6 1900 1864.5 1900.5 1867.5 4648600 6905 673.22
2017/12/5 1903 1898 1914 1911 4464700 5367 831.88
2017/12/4 1939 1901.5 1940.5 1907.5 4370900 6918 631.82
2017/12/1 1957.5 1930.5 1959 1935 6296400 7390 852.02
2017/11/30 1935.5 1915 1936 1934 9311600 7289 1 277.49
2017/11/29 1877 1876.5 1912.5 1909 5669600 7853 721.97
2017/11/28 1860.5 1860 1883 1861.5 3478400 5058 687.7
2017/11/27 1864.5 1864 1884 1865 3849400 5294 727.13
2017/11/24 1852 1848.5 1869.5 1860.5 3126200 3883 805.1
2017/11/22 1870 1865.5 1880.5 1869 3993400 5599 713.23