ソフトバンクグループ(9984)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
2020/8/7 6500 6443 1303 6600 1054 6521 15342100 26773
2020/8/6 6570 6514 902 6705 1046 6548 17155100 30161
2020/8/5 6680 6556 1002 6724 907 6593 19566600 34397
2020/8/4 7072 6716 940 7077 903 6881 23409900 40995
2020/8/3 6750 6681 912 6942 1454 6932 21806200 34022
2020/7/31 6998 6585 1444 7048 900 6595 32522500 51895
2020/7/30 6908 6816 1233 6949 904 6898 21443800 32097
2020/7/28 6565 6552 900 6647 1056 6645 20213000 26461
2020/7/27 6430 6422 900 6592 934 6499 21580600 27606
2020/7/22 6435 6408 939 6507 921 6492 20289000 26243
2020/7/21 6372 6358 929 6488 1101 6464 23967000 29997
2020/7/20 6480 6180 1036 6505 903 6272 25969200 37788
2020/7/17 6418 6395 1450 6519 945 6415 22565000 29153
2020/7/16 6480 6390 1457 6561 952 6403 23481400 29604
2020/7/15 6532 6483 903 6577 955 6497 23916900 31454
2020/7/14 6414 6374 1248 6470 908 6443 28066300 36523
2020/7/13 6445 6374 903 6532 1500 6532 27271800 35144
2020/7/10 6380 6267 1500 6478 900 6267 30112500 40062
2020/7/9 6191 6184 903 6380 1322 6291 33662000 43816
2020/7/8 6135 5996 938 6153 900 6019 28817500 38136
2020/7/7 6000 5992 901 6214 1349 6190 36006400 43885
2020/7/6 5839 5805 932 5926 1420 5918 23873200 29740
2020/7/2 5629 5594 1254 5698 921 5630 23721300 31125
2020/7/1 5460 5459 900 5600 1333 5551 30304700 34854
2020/6/30 5472 5431 1235 5487 1040 5450 13309900 16922
2020/6/29 5489 5361 1455 5510 1015 5380 17002700 25635
2020/6/26 5483 5435 904 5579 1102 5533 20858500 29081
2020/6/25 5320 5317 901 5440 1002 5370 17122200 29309
2020/6/24 5535 5336 1251 5545 900 5396 21338800 32069
2020/6/23 5600 5433 1303 5679 912 5497 41890600 53970
2020/6/19 5500 5470 930 5576 900 5483 28569800 33524
2020/6/18 5330 5288 919 5449 1459 5446 32340500 43893
2020/6/17 5060 5047 931 5354 1330 5295 33935400 45622
2020/6/12 5085 4965 902 5136 1316 5071 34513100 47035
2020/6/11 5290 5163 1452 5378 1046 5185 24753200 34742
2020/6/10 5324 5307 900 5383 914 5355 18864100 22332
2020/6/9 5324 5320 900 5423 1104 5358 25035500 32098
2020/6/8 5289 5248 915 5348 1300 5324 22764100 29419
2020/6/5 5150 5132 901 5237 929 5220 21335800 27067
2020/6/4 5221 5081 1355 5267 1028 5175 28472400 37553
2020/6/3 5298 5010 935 5315 904 5121 33204300 48875
2020/6/2 5029 5028 900 5220 1423 5185 27313200 35394
2020/6/1 4901 4888 902 5037 1121 5018 27294300 34092
2020/5/27 4763 4721 910 4837 1022 4734 24286400 33598
2020/5/26 4650 4644 900 4820 1455 4805 25658500 30384
2020/5/25 4662 4577 1340 4731 930 4607 19463100 27753
2020/5/22 4505 4497 900 4664 1020 4607 28275800 40741
2020/5/21 4562 4456 1235 4584 903 4480 18193400 24971
2020/5/20 4445 4384 928 4589 1249 4539 27771800 36003
2020/5/19 4697 4425 1049 4784 914 4494 41866700 56133
2020/5/18 4614 4572 912 4713 1047 4621 25380600 33954
2020/5/15 4600 4501 1119 4615 900 4574 16681100 24097
2020/5/14 4561 4521 1456 4635 1006 4530 17091200 24123
2020/5/13 4646 4541 1059 4666 1458 4657 18234300 25074
2020/5/12 4680 4648 908 4749 1025 4704 12076700 17704
2020/5/11 4700 4676 948 4745 902 4685 11934200 18096
2020/5/8 4589 4530 908 4668 1500 4668 17377800 24876
2020/5/7 4518 4427 958 4539 906 4495 15944000 25872
2020/5/1 4567 4525 913 4661 1108 4608 21139600 35033
2020/4/30 4748 4633 1500 4775 1012 4633 25629800 38114
2020/4/28 4582 4522 1103 4632 1424 4610 21355800 33001
2020/4/27 4430 4425 900 4607 1426 4592 19378300 30583
2020/4/24 4399 4387 905 4483 1001 4395 20251800 30433
2020/4/23 4467 4354 1313 4489 909 4449 24865100 38785
2020/4/22 4560 4300 1423 4574 900 4377 36411500 54141
2020/4/21 4675 4565 1412 4787 931 4593 37316800 52980
2020/4/20 4735 4734 900 4912 1003 4790 54842700 60957
2020/4/17 4570 4542 907 4820 1428 4735 66289500 76798
2020/4/16 4270 4257 900 4464 1233 4430 47464200 58493
2020/4/15 4443 4280 1433 4567 1050 4333 66127100 78085
2020/4/14 4050 4025 907 4443 1454 4420 64398400 73739
2020/4/13 4310 4200 1500 4360 910 4200 22743900 31496
2020/4/10 4218 4177 902 4370 1453 4347 27097400 32263
2020/4/9 4149 4139 900 4282 1018 4183 30410000 43336
2020/4/8 4171 3988 959 4182 900 4139 31831600 48553
2020/4/7 4179 4040 1343 4242 1023 4129 33346200 47920
2020/4/6 3720 3676 904 4050 1455 4016 34559400 47252
2020/4/3 3797 3702 1319 3877 900 3732 27963700 39805
2020/4/2 3629 3596 920 3840 1337 3768 45236000 62237
2020/4/1 3788 3620 1452 3887 1112 3675 45510900 59517
2020/3/31 3738 3632 913 3855 1006 3788 31377600 47596
2020/3/30 3550 3465 934 3693 1500 3693 36173400 57016
2020/3/26 3830 3708 1023 4020 930 3778 50468400 88250
2020/3/25 3861 3822 1002 4242 1316 4170 65578100 107016
2020/3/24 3850 3582 1021 3856 938 3791 75331900 122507
2020/3/23 2660 2652 900 3187 1500 3187 49073400 86078
2020/3/19 3230 2609.5 1433 3245 900 2687 70879800 119182
2020/3/18 3522 3222 942 3577 908 3246 60106200 92485
2020/3/16 3895 3600 924 3920 904 3670 48466100 81873
2020/3/13 3754 3583 1107 3995 1419 3764 60864800 100592
2020/3/12 4100 3821 1106 4129 909 3964 36443900 62528
2020/3/11 4318 4215 1443 4378 1013 4229 25563800 43539
2020/3/10 4300 4120 911 4465 901 4388 33668200 62918
2020/3/9 4363 4232 1437 4480 928 4284 33107500 45549
2020/3/6 4990 4770 1453 5025 903 4783 21564400 28695
2020/3/5 5100 5034 1347 5120 915 5092 14482000 19054
2020/3/4 4988 4956 900 5069 1032 5008 15184000 26247
2020/3/2 4971 4933 926 5172 1033 5038 22682600 40420
2020/2/28 5020 4970 1449 5103 1059 5013 24729900 33416
2020/2/27 5381 5151 1357 5394 903 5239 20185700 31852
2020/2/26 5390 5322 1102 5415 1500 5415 16281700 24311
2020/2/25 5342 5335 909 5544 1414 5460 20408300 27962
2020/2/21 5595 5570 905 5711 938 5664 20695300 27920
2020/2/20 5490 5486 1300 5575 951 5531 20071100 27577
2020/2/19 5348 5311 900 5374 926 5351 15760000 19647
2020/2/18 5455 5247 1414 5495 901 5269 18882200 27324
2020/2/17 5450 5439 911 5580 1050 5540 15564100 24815
2020/2/14 5595 5455 1305 5650 1005 5517 28571200 40060
2020/2/13 5711 5445 1459 5837 910 5458 46678600 64601
2020/2/12 5780 5642 947 5871 1124 5751 57563500 64383
2020/2/10 5100 5030 935 5187 905 5140 24210900 31345
2020/2/7 5107 4953 1035 5116 914 5064 33639900 37224
2020/2/6 4650 4641 908 4759 1342 4727 11536900 13499
2020/2/5 4600 4572 1001 4643 906 4577 8749000 11630
2020/2/4 4500 4442 929 4534 1037 4517 9552100 12574
2020/2/3 4400 4398 903 4538 1253 4502 12061400 18020
2020/1/31 4600 4520 1500 4643 1010 4524 11165700 14678
2020/1/30 4672 4537 1420 4675 901 4549 9994600 14266
2020/1/29 4651 4644 906 4742 1048 4692 12474600 16450
2020/1/28 4526 4524 900 4605 940 4589 9830400 13274
2020/1/27 4578 4570 1456 4656 945 4575 10540500 14334
2020/1/24 4750 4750 900 4793 937 4772 6306000 8848
2020/1/23 4850 4766 1459 4850 900 4769 9144600 11938
2020/1/22 4850 4840 900 4885 906 4884 7155400 9111
2020/1/21 4890 4865 1450 4955 918 4875 10434800 14349
2020/1/20 4890 4857 1327 4896 900 4866 6761100 8114
2020/1/17 4900 4866 1420 4932 908 4881 11768300 14368
2020/1/16 4993 4857 1359 4995 900 4872 15234400 17291
2020/1/15 5000 4970 1459 5030 923 4979 10487400 12617
2020/1/14 4999 4961 912 5063 1430 5049 22720900 22441
2020/1/10 4850 4813 1110 4920 905 4878 16713200 18902
2020/1/9 4740 4700 923 4830 1119 4797 18788900 19142
2020/1/8 4600 4521 1036 4624 902 4583 18647700 22045
2020/1/7 4635 4610 914 4666 1356 4646 15551200 15387
2020/1/6 4686 4560 1048 4702 902 4569 17288900 19367
2019/12/30 4760 4713 920 4783 1237 4756 10309300 10199
2019/12/27 4724 4723 900 4791 954 4770 11769500 12761
2019/12/26 4642 4631 900 4715 1230 4701 8905400 10257
2019/12/25 4671 4625 931 4677 900 4645 6840900 8548
2019/12/24 4608 4603 900 4704 1329 4680 11253100 13417
2019/12/23 4696 4638 1239 4722 910 4663 8612700 10448
2019/12/20 4665 4655 900 4723 1054 4674 16110400 16116
2019/12/19 4656 4650 905 4705 1240 4703 18410600 18525
2019/12/18 4556 4550 903 4650 1327 4607 19255900 19861
2019/12/17 4480 4463 926 4535 1129 4524 15019100 15320
2019/12/16 4400 4396 902 4486 1315 4456 12199500 12331
2019/12/13 4430 4365 945 4432 903 4388 18401500 15131
2019/12/12 4298 4265 930 4353 1312 4334 12387600 12193
2019/12/11 4305 4276 1406 4321 918 4289 8582900 9211
2019/12/10 4308 4248 1049 4317 901 4295 11371900 13224
2019/12/9 4299 4276 939 4330 913 4308 11935000 11483
2019/12/6 4260 4233 905 4275 1031 4257 10043400 11816
2019/12/5 4217 4211 904 4280 1328 4250 10949800 12549
2019/12/4 4135 4135 900 4209 1357 4200 11366300 15547
2019/12/3 4171 4121 1036 4188 1431 4185 14192700 16474
2019/12/2 4263 4236 1500 4272 915 4236 8547200 9150
2019/11/29 4296 4247 1428 4307 908 4253 9274000 10669
2019/11/28 4250 4241 1020 4284 920 4268 9661100 12578
2019/11/27 4223 4194 1020 4255 1325 4250 11904500 15853
2019/11/26 4250 4190 1411 4290 946 4211 24907100 19794
2019/11/25 4188 4175 900 4262 1436 4248 12627500 15090
2019/11/22 4102 4101 900 4210 1003 4154 11081300 14631
2019/11/21 4165 4105 938 4191 906 4152 14552400 19612
2019/11/20 4262 4220 1500 4317 921 4220 13221600 16864
2019/11/19 4335 4243 1032 4336 900 4272 14605100 16975
2019/11/18 4213 4213 900 4359 1242 4330 14041700 17139
2019/11/15 4254 4241 1325 4307 959 4260 12107000 14647
2019/11/14 4373 4254 1306 4373 903 4289 15613400 19861
2019/11/13 4244 4228 904 4304 1003 4277 11929300 17626
2019/11/12 4267 4192 1053 4276 1459 4274 16635300 17367
2019/11/11 4400 4293 1304 4413 900 4300 15478000 17139
2019/11/8 4324 4298 903 4406 909 4344 28948300 34845
2019/11/7 4206 4141 916 4318 1114 4226 34642200 44667
2019/11/6 4364 4260 916 4364 901 4322 13668400 17568
2019/11/5 4252 4224 904 4332 1251 4294 18826200 20981
2019/11/1 4125 4111 903 4206 1230 4192 12020600 16330
2019/10/31 4097 4080 900 4192 1334 4190 19067000 21995
2019/10/30 4150 4022 1340 4155 902 4040 18568000 19314
2019/10/29 3987 3963 900 4120 1234 4100 19248900 23781
2019/10/28 4051 3996 1500 4073 900 3996 11629500 13728
2019/10/25 4000 3958 914 4042 1003 4017 21934600 26003
2019/10/24 4157 4057 1002 4170 900 4067 19881200 23700
2019/10/23 4228 4147 1050 4233 901 4190 17295000 19567
2019/10/21 4263 4187 912 4308 1307 4298 11728700 14496
2019/10/18 4325 4269 917 4329 900 4299 8696700 10799
2019/10/17 4250 4215 907 4327 1050 4295 12434200 16158
2019/10/16 4355 4233 1317 4360 903 4250 14118800 17821
2019/10/15 4200 4179 912 4309 955 4258 15015800 18592
2019/10/11 4228 4150 1424 4228 900 4156 11844000 13379
2019/10/10 4125 4125 900 4240 1040 4190 10685300 15822
2019/10/9 4102 4091 904 4167 1451 4158 9446200 12045
2019/10/8 4162 4142 903 4223 1329 4191 11561500 13640
2019/10/7 4143 4118 1004 4185 916 4157 9352700 11640
2019/10/4 4210 4115 1430 4210 903 4120 14382800 17296
2019/10/3 4074 4071 903 4125 1456 4115 15227800 18612
2019/10/2 4210 4145 1123 4242 911 4200 17754400 19660
2019/10/1 4280 4279 900 4388 1036 4315 13071100 17871
2019/9/30 4214 4197 1018 4267 1300 4240 19144400 20900
2019/9/27 4375 4306 1109 4398 907 4354 16107200 20089
2019/9/26 4410 4407 900 4504 958 4441 14852300 18659
2019/9/25 4443 4401 1116 4454 904 4436 15887900 19115
2019/9/24 4592 4535 1325 4607 900 4540 15594500 16673
2019/9/20 4635 4624 900 4707 922 4624 16525300 15085
2019/9/19 4582 4582 900 4690 932 4616 13167700 19418
2019/9/18 4633 4557 926 4645 901 4599 15822300 19484
2019/9/17 4700 4596 909 4740 903 4690 17723100 25268
2019/9/13 4736 4690 900 4850 1259 4837 21458900 22113
2019/9/12 4725 4615 1056 4763 907 4687 14899800 18998
2019/9/11 4699 4667 915 4745 1307 4677 10471700 14828
2019/9/10 4685 4670 900 4829 911 4711 14102100 20381
2019/9/9 4602 4578 905 4644 953 4629 10637700 15394
2019/9/6 4712 4602 1041 4740 904 4668 18820800 25732
2019/9/5 4701 4693 902 4843 1230 4795 13727500 18882
2019/9/4 4702 4652 949 4729 1407 4703 8793400 13693
2019/9/3 4733 4725 1500 4775 928 4726 6076700 8645
2019/9/2 4777 4716 917 4777 900 4754 8182500 12900
2019/8/30 4747 4718 906 4844 1309 4824 13601900 19137
2019/8/29 4700 4657 1046 4715 916 4688 11242000 13124
2019/8/28 4655 4610 906 4688 1034 4656 8818900 13041
2019/8/27 4650 4627 906 4683 910 4647 10606300 16395
2019/8/26 4550 4532 1108 4592 918 4537 16389600 21310
2019/8/23 4701 4680 901 4782 926 4738 10346700 15939
2019/8/22 4792 4711 1300 4817 900 4745 12127400 17545
2019/8/21 4856 4767 1231 4880 906 4796 16031800 22457
2019/8/20 4980 4930 1408 5030 912 4937 10865900 15923
2019/8/19 4925 4913 900 4993 921 4980 9001600 14784
2019/8/16 4938 4881 944 4941 903 4897 9744900 16216
2019/8/15 4824 4814 937 4954 1448 4952 17842200 23682
2019/8/14 4970 4928 915 5010 1029 4964 11866600 19556
2019/8/13 4930 4852 915 4930 900 4895 13162500 20700
2019/8/9 5155 5005 1449 5156 903 5014 14456900 22700
2019/8/8 5284 5035 1437 5313 900 5047 21514100 39908
2019/8/7 5283 5143 953 5288 900 5188 12007700 23295
2019/8/6 5056 5052 907 5250 1313 5200 22062200 36905
2019/8/5 5505 5289 1233 5522 900 5356 15102300 26108
2019/8/2 5520 5485 1237 5612 925 5549 14706000 23291
2019/8/1 5590 5570 911 5713 1048 5693 11150200 17101
2019/7/31 5637 5576 1054 5696 909 5628 13256700 19493
2019/7/30 5743 5666 1459 5829 1234 5680 23918200 28048
2019/7/29 5845 5717 1015 5886 1459 5885 21938100 34422
2019/7/26 5600 5558 1000 5666 1459 5665 11165800 19120
2019/7/25 5699 5604 1500 5734 913 5604 14236200 24006
2019/7/24 5580 5462 1306 5632 938 5505 17399500 28259
2019/7/23 5315 5288 915 5470 1340 5450 15440800 23933
2019/7/22 5118 5111 902 5239 1011 5239 11022100 16314
2019/7/19 4990 4990 900 5115 1241 5091 9068200 12837
2019/7/18 4992 4935 1455 5022 904 4947 10709200 13882
2019/7/17 5190 4981 1015 5190 900 5069 13208800 21381
2019/7/16 5252 5175 1322 5265 900 5191 6478000 9006
2019/7/12 5272 5227 906 5293 937 5254 8091200 9914
2019/7/11 5195 5179 900 5249 936 5241 6360000 8525
2019/7/10 5203 5174 1239 5245 925 5182 7529800 9643
2019/7/9 5191 5181 900 5264 916 5211 6810800 9987
2019/7/8 5267 5171 1250 5267 900 5187 8736100 12477
2019/7/5 5316 5190 926 5330 900 5276 9075600 14413
2019/7/4 5219 5190 901 5353 1444 5350 11307200 16905
2019/7/3 5274 5135 1033 5275 900 5172 7459600 10992
2019/7/2 5240 5206 936 5267 1121 5242 6786800 9371
2019/7/1 5278 5178 952 5281 903 5227 8181600 11947
2019/6/28 5152 5134 916 5184 902 5165 8177700 10780
2019/6/27 5088 5073 900 5215 1244 5201 10229700 16154
2019/6/26 5050 5007 1311 5078 953 5027 6838800 12086
2019/6/25 5161 5052 1124 5165 901 5099 7889600 14259
2019/6/24 5080 5077.5 900 5185 1241 5152.5 6315400 7043
2019/6/21 5300 5122.5 1340 5320 919 5125 12748000 11124
2019/6/20 5172.5 5115 1001 5267.5 1327 5257.5 12912000 11097
2019/6/19 5095 5040 907 5130 1452 5125 12869800 10465
2019/6/18 5110 4910.5 1439 5117.5 900 4926.5 12213400 15161
2019/6/17 5055 5040 901 5137.5 1055 5095 9887200 8371
2019/6/14 4975 4973.5 900 5017.5 1046 5002.5 8787400 7214
2019/6/13 4963.5 4952 901 5030 944 4992.5 9696600 13168
2019/6/12 5010 4928 907 5042.5 946 4980 14333000 19044
2019/6/11 5100 5055 909 5145 1015 5102.5 8179200 7324
2019/6/10 5007.5 4989.5 906 5097.5 1109 5075 12830400 11311
2019/6/7 4979.5 4856.5 1044 5012.5 905 4932 16341800 23683
2019/6/6 4833.5 4815 901 4965 1427 4941 18084800 26474
2019/6/5 4775 4710 908 4822 1346 4789.5 16995400 22648
2019/6/4 4750 4644 1404 4784 900 4649 24812000 33135
2019/6/3 4971.5 4791.5 1455 5032.5 905 4806 24181800 31128
2019/5/31 5130 5090 943 5212.5 1254 5125 10319200 9078
2019/5/30 5212.5 5135 1049 5247.5 902 5182.5 7111800 6835
2019/5/29 5242.5 5202.5 933 5285 905 5250 7408400 6455
2019/5/28 5227.5 5207.5 917 5267.5 1423 5262.5 5932800 4496
2019/5/27 5150 5137.5 902 5262.5 956 5232.5 8008600 8582
2019/5/24 4975.5 4969.5 900 5152.5 1442 5147.5 11772800 11873
2019/5/23 5177.5 5015 1109 5190 900 5045 15579600 13788
2019/5/22 5422.5 5295 1445 5462.5 900 5327.5 12649200 11483
2019/5/21 5352.5 5207.5 911 5375 1236 5352.5 15496000 14791
2019/5/20 5185 5155 939 5242.5 905 5170 7098800 7376
2019/5/17 5150 5080 915 5247.5 1124 5150 14162400 12852
2019/5/16 5117.5 5002.5 1040 5140 901 5037.5 11225800 11377
2019/5/15 5050 4968 929 5190 1432 5157.5 17159400 16255
2019/5/14 4950.5 4945 927 5120 1055 4997.5 27713000 29596
2019/5/13 5250 5195 904 5432.5 1100 5285 19070400 18624
2019/5/10 5850 5410 1404 5857.5 900 5462.5 25904200 27766
2019/5/9 5770 5700 1119 5870 904 5775 13067200 11960
2019/5/8 5625 5580 901 5737.5 1459 5735 11294800 10351
2019/5/7 5935 5690 1434 6012.5 905 5732.5 23909600 16313
2019/4/26 5757.5 5685 1230 5785 901 5777.5 8860600 7266
2019/4/25 5800 5775 900 5902.5 933 5792.5 8749600 7710
2019/4/24 5780 5735 1259 5825 909 5775 7064200 5811
2019/4/23 5777.5 5715 1303 5830 912 5752.5 7488200 6397
2019/4/22 5775 5705 912 5787.5 931 5735 5745000 5777
2019/4/19 5850 5740 1237 5850 900 5772.5 6353600 5778
2019/4/18 5882.5 5720 1304 5925 929 5767.5 15058800 12497
2019/4/17 5840 5780 935 5912.5 1449 5895 22563600 16558
2019/4/16 5880 5880 6045 5987.5 24100200 15293
2019/4/15 5795 5782.5 6042.5 5912.5 30836400 22217
2019/4/12 5470 5440 5745 5737.5 26668600 16373
2019/4/11 5480 5455 5555 5470 16226800 9206
2019/4/10 5367.5 5355 5515 5492.5 16900200 11509
2019/4/9 5437.5 5400 5460 5415 6950400 5561
2019/4/8 5480 5437.5 5492.5 5437.5 7806200 5151
2019/4/5 5490 5440 5520 5460 10123800 5930
2019/4/4 5452.5 5430 5485 5470 8285800 5990
2019/4/3 5380 5342.5 5475 5452.5 12197200 8171
2019/4/2 5512.5 5365 5517.5 5415 13107000 8558
2019/4/1 5490 5445 5525 5450 14451200 10185
2019/3/29 5330 5310 5392.5 5372.5 9496200 7366
2019/3/28 5237.5 5135 5312.5 5272.5 12613600 10864
2019/3/27 5302.5 5265 5337.5 5312.5 8618600 6693
2019/3/26 5355 5285 5380 5307.5 12694600 10051
2019/3/25 5485 5302.5 5512.5 5352.5 17092200 14022
2019/3/22 5540 5507.5 5677.5 5635 19347800 13254
2019/3/20 5477.5 5455 5517.5 5485 7956800 5553
2019/3/19 5485 5417.5 5512.5 5505 9787200 7286
2019/3/18 5472.5 5455 5552.5 5482.5 14179000 9953
2019/3/15 5450 5402.5 5477.5 5420 11490400 7649
2019/3/14 5405 5380 5580 5397.5 26223600 17962
2019/3/13 5345 5262.5 5347.5 5327.5 7700200 5676
2019/3/12 5360 5280 5407.5 5350 12623000 8666
2019/3/11 5150 5147.5 5305 5267.5 10644800 8069
2019/3/8 5210 5140 5222.5 5155 14070400 7363
2019/3/7 5202.5 5177.5 5265 5257.5 8696200 5980
2019/3/6 5230 5175 5265 5252.5 8775000 6087
2019/3/5 5325 5192.5 5362.5 5242.5 11380000 9060
2019/3/4 5280 5265 5455 5337.5 16703200 12390
2019/3/1 5150 5150 5237.5 5212.5 10334200 6837
2019/2/28 5150 5130 5205 5140 9676000 5590
2019/2/27 5177.5 5120 5195 5152.5 7932200 4774
2019/2/26 5147.5 5132.5 5210 5162.5 10001800 7615
2019/2/25 5177.5 5117.5 5200 5137.5 8179400 5919
2019/2/22 5067.5 5067.5 5155 5137.5 10421200 7800
2019/2/21 5190 5092.5 5212.5 5115 19316000 14576
2019/2/20 5035 4978.5 5215 5200 27957200 22437
2019/2/19 5160 4972 5220 5017.5 23622000 19932
2019/2/18 5315 5122.5 5380 5187.5 22392200 19310
2019/2/15 5365 5160 5385 5165 29678800 19302
2019/2/14 5312.5 5257.5 5470 5402.5 29913200 22482
2019/2/13 5167.5 5145 5517.5 5382.5 50157200 31288
2019/2/12 5000 4970.5 5157.5 5130 31206800 19511
2019/2/8 4981.5 4903.5 5135 5007.5 63109600 58250
2019/2/7 4650 4630 4981 4981 85238200 82041
2019/2/6 4292 4191.5 4326.5 4231 12026800 17519
2019/2/5 4277.5 4195 4277.5 4208 8247200 11976
2019/2/4 4225 4179 4254.5 4226 11696400 16952
2019/2/1 4250 4215.5 4298.5 4225 13187200 18970
2019/1/31 4191 4117 4281 4263 21544200 28271
2019/1/30 4117.5 4025 4118 4069 11817400 15987
2019/1/29 4000 3984 4100 4100 13180800 16957
2019/1/28 4094.5 4030.5 4097 4038 8977600 12455
2019/1/25 4025 4016.5 4091 4086 11449200 15064
2019/1/24 3978.5 3975 4023 4012.5 9974800 14411
2019/1/23 3878 3876 4053.5 4014 18029200 24756
2019/1/22 3956 3894 3975.5 3919.5 10088400 12169
2019/1/21 3967.5 3905 3983.5 3934 9864600 13299
2019/1/18 3890 3852.5 3935 3917 11928400 15196
2019/1/17 3890 3848 3895 3885 10532200 16257
2019/1/16 3870 3819 3912.5 3849.5 13395400 20252
2019/1/15 3800 3736.5 3858 3854.5 16517000 22412
2019/1/11 3860 3825.5 3874.5 3849 13645200 14345
2019/1/10 3883.5 3785 3916 3794.5 19266000 25369
2019/1/9 3944 3925 3995 3942 18884000 24384
2019/1/8 3747 3710 3904 3886 26640200 32801
2019/1/7 3712.5 3652 3722 3677 18351600 21363
2019/1/4 3502.5 3433.5 3547 3547 20107000 25917
2018/12/28 3560 3560 3668 3652.5 19038200 24715
2018/12/27 3710.5 3574 3734 3640 25887600 39592
2018/12/26 3557 3401.5 3632 3473.5 26705600 39163
2018/12/25 3600 3510 3657 3521.5 20994600 29109
2018/12/21 3825.5 3745 3887.5 3810.5 26316600 76638
2018/12/20 3995 3886.5 4065.5 3899 25771000 36307
2018/12/19 4068.5 4014 4194 4092 23294000 34388
2018/12/18 4142 4116.5 4200 4129.5 16074600 23319
2018/12/17 4173 4130 4324.5 4270 16376400 26185
2018/12/14 4353 4240 4383.5 4248 25385800 25942
2018/12/13 4507 4390.5 4533.5 4454.5 15192000 22848
2018/12/12 4424.5 4342.5 4532.5 4513 18748200 24485
2018/12/11 4365 4354 4459 4413.5 19122000 27782
2018/12/10 4356.5 4302 4389.5 4308 19092200 24877
2018/12/7 4635 4410.5 4657.5 4464.5 27313400 37900
2018/12/6 4755 4508 4776.5 4560 24572400 33063
2018/12/5 4650 4638 4811 4796.5 15758200 22715
2018/12/4 4850 4752 4889.5 4752.5 17423000 22337
2018/12/3 4860 4816 4890 4826.5 14442600 21066
2018/11/30 4750 4691 4811.5 4763 16573000 21600
2018/11/29 4715 4708 4798.5 4759 19194000 23704
2018/11/28 4612.5 4579.5 4664 4617.5 14273200 20693
2018/11/27 4474.5 4440 4600 4572.5 19104000 24822
2018/11/26 4405 4397.5 4459.5 4409.5 10205600 14814
2018/11/22 4425 4337 4434.5 4393.5 13437400 20552
2018/11/21 4292.5 4292.5 4464 4432.5 15369400 23418
2018/11/20 4475 4387.5 4500 4401.5 17544800 26324
2018/11/19 4466.5 4460 4625 4625 16744000 26173
2018/11/16 4500 4385.5 4518.5 4401 17765800 27504
2018/11/15 4658 4501.5 4690 4554.5 21019000 35692
2018/11/14 4521.5 4490 4686 4681 26683400 39008
2018/11/13 4297.5 4185.5 4499 4470.5 28140400 39199
2018/11/12 4351 4351 4430 4388.5 9055800 13654
2018/11/9 4400 4365.5 4440 4392.5 13822200 19701
2018/11/8 4385 4345 4410 4402.5 15128000 19554
2018/11/7 4322.5 4256 4382.5 4278.5 23348600 36774
2018/11/6 4521 4251.5 4550 4287.5 31119400 46446
2018/11/5 4300 4269 4426.5 4373.5 15531800 26118
2018/11/2 4270 4229 4380 4349.5 29101800 40740
2018/11/1 4324 4112 4332.5 4155 33398400 43270
2018/10/31 4308 4306.5 4524 4524 23856000 32319
2018/10/30 4200.5 4172.5 4349 4269.5 27949400 29928
2018/10/29 4343.5 4252 4394.5 4253 16459000 24862
2018/10/26 4468.5 4260 4478.5 4314 24845000 37926
2018/10/25 4425 4385 4494 4400 23315600 31950
2018/10/24 4635 4505.5 4664 4602.5 23243800 36095
2018/10/23 4634.5 4576.5 4682.5 4578.5 19471000 25898
2018/10/22 4626.5 4619.5 4748.5 4716.5 17841000 24937
2018/10/19 4635 4606.5 4770 4765 20380800 30271
2018/10/18 4913 4793.5 4927 4824 14308200 20479
2018/10/17 5032.5 4845.5 5072.5 4895 26329000 33180
2018/10/16 4700.5 4697.5 4827 4793 26500800 37041
2018/10/15 4936 4582 4966 4625.5 35136400 50006
2018/10/12 4700 4700 4998 4988 28397000 40287
2018/10/11 4675 4643.5 4794.5 4767.5 38648600 48645
2018/10/10 5340 5020 5345 5062.5 19954400 17184
2018/10/9 5390 5342.5 5467.5 5350 12348200 10072
2018/10/5 5552.5 5492.5 5572.5 5537.5 11655600 8140
2018/10/4 5602.5 5525 5707.5 5600 16606600 14132
2018/10/3 5625 5482.5 5627.5 5527.5 8605600 7607
2018/10/2 5727.5 5585 5732.5 5595 12701000 9379
2018/10/1 5690 5635 5750 5717.5 10872000 9114
2018/9/28 5625 5575 5750 5735 17416600 13558
2018/9/27 5557.5 5480 5592.5 5480 8825400 7874
2018/9/26 5477.5 5467.5 5610 5532.5 10772000 9818
2018/9/25 5507.5 5452.5 5570 5462.5 9782000 8333
2018/9/21 5550 5467.5 5625 5522.5 17533200 11715
2018/9/20 5552.5 5407.5 5557.5 5440 9745000 8090
2018/9/19 5440 5430 5557.5 5457.5 12006600 9964
2018/9/18 5400 5292.5 5410 5355 12863000 11522
2018/9/14 5547.5 5342.5 5550 5472.5 19978600 14382
2018/9/13 5320 5302.5 5500 5495 17191000 14356
2018/9/12 5130 5125 5275 5247.5 16632600 13908
2018/9/11 4961 4949.5 5075 5075 10088600 10707
2018/9/10 4925 4914 5005 4953 8180000 11119
2018/9/7 4956 4946.5 5022.5 4970 10353600 12735
2018/9/6 4870 4858.5 5020 5002.5 11128400 13966
2018/9/5 5055 4924.5 5062.5 4925 12889000 13846
2018/9/4 5147.5 5080 5162.5 5122.5 5415200 5007
2018/9/3 5125 5087.5 5167.5 5125 5725200 5208
2018/8/31 5125 5117.5 5180 5150 8889800 7365
2018/8/30 5027.5 5015 5097.5 5097.5 10379000 7704
2018/8/29 5145 5035 5157.5 5050 9447400 7903
2018/8/28 5147.5 5115 5182.5 5117.5 9456800 7870
2018/8/27 5050 5045 5140 5087.5 9497200 9404
2018/8/24 4933.5 4885 5050 5050 12113800 14616
2018/8/23 4910 4904.5 4984.5 4927 8636400 12932
2018/8/22 4765 4760.5 5007.5 4975 16940000 24374
2018/8/21 5000 4885 5007.5 4910.5 13105800 17378
2018/8/20 5040 4985 5057.5 4992 7451000 7883
2018/8/17 5040 4992.5 5075 5010 7170200 6762
2018/8/16 4972 4944 5062.5 4992.5 15764800 18727
2018/8/15 5187.5 5075 5192.5 5085 8134200 7909
2018/8/14 5090 5087.5 5235 5222.5 12524400 12031
2018/8/13 4970 4960.5 5077.5 5035 10959600 10302
2018/8/10 5222.5 5025 5280 5060 12955400 12352
2018/8/9 5152.5 5137.5 5270 5245 13142400 11891
2018/8/8 5095 5080 5300 5265 32617400 23392
2018/8/7 4965 4921 5052.5 5025 34260400 33707
2018/8/6 4637.5 4626 4722.5 4716.5 9131600 13388
2018/8/3 4650 4596.5 4664.5 4616 9162400 12691
2018/8/2 4668 4595.5 4676.5 4617.5 9128600 12995
2018/8/1 4695 4646 4700 4683.5 9249200 12155
2018/7/31 4600 4567.5 4680 4630 16632000 23068
2018/7/30 4617.5 4591.5 4656 4638 9387200 13243
2018/7/27 4625 4610.5 4692.5 4692.5 8794600 12631
2018/7/26 4725.5 4626 4744.5 4627 16746200 23347
2018/7/25 4798.5 4777.5 4822.5 4785 7514400 10245
2018/7/24 4818.5 4773.5 4869.5 4799 11315000 15996
2018/7/23 4861 4768.5 4889.5 4785.5 16955800 21136
2018/7/20 4850 4800.5 4944 4928.5 24690800 27537
2018/7/19 4800 4759 4914.5 4879 19586000 25653
2018/7/18 4865 4800.5 4900 4825 14442200 20906
2018/7/17 4860 4801 4954.5 4802 26023800 32454
2018/7/13 4750 4716.5 4875 4861 31999000 36464
2018/7/12 4510 4507.5 4706.5 4688 40898000 47277
2018/7/11 4362.5 4349 4415.5 4406 13822400 16859
2018/7/10 4364 4358 4410 4379 16892600 18794
2018/7/9 4175.5 4175 4292.5 4289 14137800 16470
2018/7/6 4107 4107 4179.5 4146.5 10614600 13717
2018/7/5 4050.5 4050 4113.5 4094.5 8685200 11288
2018/7/4 4069 4058.5 4099.5 4075.5 7347600 10195
2018/7/3 4070 4008 4071 4061.5 10529800 13307
2018/7/2 3980 3980 4062.5 4000 11281800 13852
2018/6/29 3972.5 3946 3994.5 3986.5 11363600 13211
2018/6/28 3936 3893 3955.5 3921 10870400 13624
2018/6/27 4025.5 3965 4036 3970 8017200 9608
2018/6/26 4042.5 3968 4043 3998.5 13477600 17820
2018/6/25 4151 4093 4168.5 4099 8743200 11274
2018/6/22 4212 4169.5 4227.5 4198.5 15993000 17196
2018/6/21 4155 4136.5 4344.5 4320.5 18255800 24205
2018/6/20 4075 4040.5 4132.5 4129.5 9482000 13155
2018/6/19 4125 4035 4175 4035 9571400 11653
2018/6/18 4180 4133 4197.5 4144 6028400 7519
2018/6/15 4211.5 4161.5 4212.5 4162 8316000 8798
2018/6/14 4138.5 4135.5 4209.5 4170 7442200 10224
2018/6/13 4116 4109.5 4215 4191.5 11530600 13842
2018/6/12 4100 4073.5 4132.5 4078.5 7371400 9980
2018/6/11 4009 4009 4092.5 4071.5 8244000 12431
2018/6/8 4094.5 3997.5 4095.5 4005.5 12995800 11982
2018/6/7 4114 4075.5 4137 4124 10906600 12888
2018/6/6 4042.5 3995 4098.5 4098.5 11180200 12085
2018/6/5 3981 3964 4032.5 4016 12483800 14786
2018/6/4 3936 3891 3939.5 3931 8798400 9438
2018/6/1 3879.5 3858.5 3920 3881 12091800 14411
2018/5/31 3870.5 3830 3895 3882.5 10545400 10481
2018/5/30 3775.5 3770 3874.5 3873.5 12472400 13207
2018/5/29 3900 3825.5 3907.5 3848.5 12535800 13832
2018/5/28 3950 3923.5 4000.5 3944.5 8105200 9731
2018/5/25 3953 3929.5 3975 3944.5 11285400 12451
2018/5/24 4102.5 4021.5 4110 4028 10124200 10780
2018/5/23 4210 4130 4219 4143.5 7749800 8269
2018/5/22 4206.5 4200 4240 4224.5 4784600 5988
2018/5/21 4209 4201 4238.5 4206 4184400 4896
2018/5/18 4209 4193.5 4224 4205.5 5066000 5731
2018/5/17 4212.5 4190.5 4225.5 4207.5 4916800 5257
2018/5/16 4275 4188 4275 4197.5 8464800 9791
2018/5/15 4270.5 4270.5 4299.5 4289.5 5368600 6403
2018/5/14 4245 4244 4325 4314 6891800 8399
2018/5/11 4239.5 4216.5 4270 4262.5 7772600 7986
2018/5/10 4295 4159 4295.5 4177.5 10180800 15182
2018/5/9 4229.5 4214.5 4286.5 4277.5 7293800 10749
2018/5/8 4220 4205.5 4259 4244.5 5182200 6368
2018/5/7 4265.5 4216.5 4274 4230.5 7153400 8578
2018/5/2 4243 4222.5 4260.5 4245 7240000 8791
2018/5/1 4225.5 4190.5 4352.5 4278.5 20001800 25819
2018/4/27 4250 4203.5 4293 4250.5 15881600 16766
2018/4/26 4075 4074.5 4104 4084 6970600 7491
2018/4/25 4065 4038 4112.5 4109 6978800 8169
2018/4/24 4090 4042.5 4108 4104 7987800 8767
2018/4/23 4150 4075 4155 4090 6481400 7681
2018/4/20 4100.5 4081 4142.5 4138.5 7499200 8134
2018/4/19 4115 4101 4147 4108.5 7568000 9220
2018/4/18 4000.5 3993 4114 4100.5 11384200 12248
2018/4/17 3975 3961.5 4001 3985 5311400 6640
2018/4/16 3994 3990 4037.5 3998.5 5677800 7071
2018/4/13 4028.5 3990.5 4055 4014 7949800 9618
2018/4/12 3971 3921 4008 3994 8957000 13022
2018/4/11 4025.5 3990 4071.5 3990 22722600 24443
2018/4/10 3808 3777.5 3881.5 3857 11652800 13241
2018/4/9 3792.5 3773 3824.5 3799 8056800 9948
2018/4/6 3830 3809.5 3884.5 3818 11081600 12711
2018/4/5 3805 3797 3848.5 3800 12619200 11398
2018/4/4 3890 3800 3894 3809 11995600 12680
2018/4/3 3884 3857.5 3892 3876 10684200 11317
2018/4/2 3957.5 3930 3972 3931.5 7635600 9997
2018/3/30 3959.5 3950 4019 3975 11425000 13472
2018/3/29 3990 3879 3993 3903 12893000 15163
2018/3/28 4003 3916 4008.5 3961 16677200 18378
2018/3/27 4090 4061 4135 4126.5 11316400 13072
2018/3/26 3973.5 3958.5 4040 4040 9905400 12723
2018/3/23 4100 4031 4120 4048.5 16977000 17025
2018/3/22 4255 4232.5 4267.5 4251.5 8311800 8391
2018/3/20 4272 4250.5 4284 4277 7274800 8504
2018/3/19 4272 4263 4323.5 4313 7121200 10038
2018/3/16 4357 4295.5 4363.5 4301 7426200 7630
2018/3/15 4321.5 4263 4330 4318 6426800 8411
2018/3/14 4306.5 4301 4338.5 4330 6613400 8016
2018/3/13 4299.5 4298.5 4350 4348.5 6448800 8672
2018/3/12 4355.5 4294 4372 4318 7381200 10474
2018/3/9 4288 4284.5 4366.5 4299 16386200 18019
2018/3/8 4254.5 4192.5 4262.5 4244 8304600 9244
2018/3/7 4185.5 4170.5 4233.5 4192 11149000 12229
2018/3/6 4288 4231.5 4293 4232 8050600 10495
2018/3/5 4185 4166.5 4211.5 4194 10020600 12624
2018/3/2 4285.5 4212.5 4290 4242.5 15653600 18696
2018/3/1 4386.5 4356.5 4428 4398.5 9368000 12438
2018/2/28 4525.5 4447.5 4545 4447.5 10306400 12501
2018/2/27 4565.5 4540.5 4594.5 4556.5 9572600 10677
2018/2/26 4495 4490.5 4539 4525 8856000 11029
2018/2/23 4395 4393.5 4461 4448 6868200 9372
2018/2/22 4391 4367.5 4423 4387.5 7719800 9970
2018/2/21 4462.5 4407.5 4462.5 4436.5 8844200 11553
2018/2/20 4473 4431.5 4494.5 4461 6973600 8492
2018/2/19 4445 4440 4503.5 4499.5 7500400 9491
2018/2/16 4376 4328 4418 4403 11167200 14679
2018/2/15 4391 4383 4437 4394.5 11931600 15439
2018/2/14 4510.5 4338 4514 4387.5 16324400 20487
2018/2/13 4494.5 4465.5 4567.5 4496 25073800 30569
2018/2/9 4238 4220.5 4404 4404 27629000 37021
2018/2/8 4345.5 4278 4386.5 4386.5 21226400 32085
2018/2/7 4393 4310.5 4397.5 4344 19455600 26309
2018/2/6 4175 4029.5 4212.5 4184.5 27654200 34325
2018/2/5 4425 4375 4432.5 4400 11091600 14199
2018/2/2 4490 4462 4515.5 4478 9361400 11774
2018/2/1 4514 4488.5 4563 4541.5 9634600 12465
2018/1/31 4487 4476.5 4528.5 4490 12802400 14690
2018/1/30 4570 4499.5 4579.5 4523 10311200 11894
2018/1/29 4600 4559.5 4610 4591 6752400 7921
2018/1/26 4664 4585.5 4664.5 4600 10641600 12380
2018/1/25 4700 4635 4701 4640.5 8477200 10205
2018/1/24 4713.5 4694 4779.5 4703.5 13744800 15553
2018/1/23 4669.5 4651.5 4739 4729 11878400 12028
2018/1/22 4603.5 4593.5 4637.5 4635.5 6654000 7955
2018/1/19 4624 4572 4625 4592 7518600 8931
2018/1/18 4699.5 4593.5 4699.5 4605 12980200 13603
2018/1/17 4660 4623 4671 4663 10398400 10722
2018/1/16 4624.5 4602.5 4719 4702 11761000 13438
2018/1/15 4575 4565.5 4730 4611.5 19425600 22278
2018/1/12 4535.5 4467 4546 4467.5 13338400 11384
2018/1/11 4574 4549 4589 4560 7423600 9706
2018/1/10 4601 4570.5 4611.5 4601.5 8062600 9129
2018/1/9 4690 4618 4694.5 4624.5 10697600 12046
2018/1/5 4670.5 4589 4674 4620.5 11306200 12424
2018/1/4 4610 4586 4657.5 4651 17888400 16234
2017/12/29 4495 4458.5 4513 4460 7169000 7580
2017/12/28 4460 4455 4501.5 4465 6304600 7284
2017/12/27 4483.5 4458 4488 4461 5479200 5753
2017/12/26 4464 4459 4482 4466.5 4564000 4911
2017/12/25 4475 4456 4490 4478 5102800 5507
2017/12/22 4514.5 4478 4544 4480 7924000 8841
2017/12/21 4496.5 4455.5 4521.5 4493.5 7803800 9653
2017/12/20 4539.5 4492 4539.5 4505.5 6553000 8211
2017/12/19 4587.5 4510 4589 4530 7640600 9812
2017/12/18 4500.5 4496 4552.5 4540 9814800 11935
2017/12/15 4460 4437 4504.5 4465.5 17734400 21146
2017/12/14 4600 4521 4604.5 4575 15323800 18463
2017/12/13 4713.5 4675.5 4722 4682.5 6512000 7980
2017/12/12 4750 4713.5 4762.5 4722 6480400 7748
2017/12/11 4732.5 4709.5 4748.5 4741.5 6120600 7416
2017/12/8 4705.5 4672.5 4724.5 4702.5 14533000 10806
2017/12/7 4627.5 4623.5 4679.5 4668 10301000 11240
2017/12/6 4645.5 4582.5 4668.5 4602.5 12104000 13774
2017/12/5 4635 4607.5 4683 4669 11779800 14343
2017/12/4 4747 4693 4751.5 4703 10625000 14583
2017/12/1 4788 4721.5 4805.5 4753 12937400 17239
2017/11/30 4806.5 4737.5 4824.5 4742.5 17003600 18715
2017/11/29 4908 4862.5 4912 4904.5 7694600 9865
2017/11/28 4905 4829 4905.5 4877 8718600 11002
2017/11/27 4925 4884 4942.5 4889 8766600 10748
2017/11/24 4840 4835 4892 4892 9068600 11144
2017/11/22 4815.5 4805.5 4845.5 4824.5 9511600 11159