三井不動産(8801)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 1721.5 1720.5 901 1802.5 1103 1770 4865900 8894 547.1
2020/8/6 1721 1703.5 1114 1742.5 1408 1732.5 4540700 7350 617.78
2020/8/5 1738 1695.5 1037 1738 900 1715.5 3144800 6491 484.49
2020/8/4 1670.5 1670 900 1739 1459 1738 4171300 7321 569.77
2020/8/3 1669 1645.5 1254 1684 946 1672.5 3646000 6783 537.52
2020/7/31 1692 1647.5 1459 1695 900 1648 4888500 8410 581.27
2020/7/30 1717.5 1702 1233 1741.5 937 1704 4168600 5646 738.33
2020/7/28 1777 1750 1459 1805.5 1025 1753 5655700 8104 697.89
2020/7/27 1808 1789 908 1820 902 1813.5 4321000 7203 599.89
2020/7/22 1822 1816 900 1849 916 1827 4843300 7140 678.33
2020/7/21 1841.5 1838.5 900 1870 938 1850 4245300 6855 619.3
2020/7/20 1885 1851 1018 1895 902 1860 2722000 5654 481.43
2020/7/17 1916 1884.5 1500 1917.5 900 1884.5 3138700 6410 489.66
2020/7/16 1950 1907.5 1257 1972 1114 1929 6389300 11258 567.53
2020/7/15 1875.5 1869 900 1915.5 954 1890 6411300 9538 672.18
2020/7/14 1800 1791 901 1866.5 1356 1859.5 7905900 12342 640.57
2020/7/13 1741.5 1712 1030 1793.5 1459 1791 9240000 12988 711.43
2020/7/10 1762.5 1703.5 1417 1779.5 909 1710 7554100 10556 715.62
2020/7/9 1817 1795 1120 1835.5 910 1801.5 4652000 7384 630.01
2020/7/8 1837 1827.5 900 1871 1036 1857 2634400 4871 540.83
2020/7/7 1892 1850 1101 1908 902 1864 3368100 6728 500.61
2020/7/6 1846.5 1835 903 1906 1310 1894.5 2984400 6160 484.48
2020/7/2 1891 1873.5 1439 1912 1129 1877.5 3597500 6914 520.32
2020/7/1 1850 1842 909 1883 1258 1856 4006600 7345 545.49
2020/6/30 1924 1902 1459 1941.5 926 1909.5 3215000 5404 594.93
2020/6/29 1870 1858 903 1898.5 1031 1885.5 3524700 7656 460.38
2020/6/26 1932.5 1918 1121 1943.5 958 1922.5 4950200 8224 601.92
2020/6/25 1956 1895 1114 1961.5 906 1903.5 5004400 8771 570.56
2020/6/24 1960 1954 903 2022 1023 2006 4909000 7803 629.12
2020/6/23 2071.5 2028.5 1030 2083 912 2045.5 2963400 6233 475.44
2020/6/19 2090 2053.5 1236 2090 900 2070 6416800 8208 781.77
2020/6/18 2104.5 2067 1037 2117 900 2106 3271100 6859 476.91
2020/6/17 2143.5 2112 1255 2143.5 900 2136.5 2912600 7075 411.67
2020/6/12 2117.5 2060 1005 2189 1459 2185 6440400 10784 597.22
2020/6/11 2233.5 2163.5 1453 2257 938 2166 5069000 9175 552.48
2020/6/10 2300 2279 1451 2314.5 912 2282 5091200 6363 800.13
2020/6/9 2339 2314 1001 2381.5 914 2346 4301700 8334 516.16
2020/6/8 2317.5 2292 906 2333 1500 2333 4521300 7836 576.99
2020/6/5 2207 2180.5 924 2273.5 1426 2269 3329700 6688 497.86
2020/6/4 2260 2169 1231 2280 900 2207.5 3698300 7952 465.08
2020/6/3 2233 2190 1430 2248 909 2219 5418100 11062 489.79
2020/6/2 2119 2112 900 2165.5 1040 2148 3772100 7723 488.42
2020/6/1 2084 2059 904 2101 1054 2087.5 3346200 6303 530.89
2020/5/27 2018.5 1993 934 2035.5 1444 2024.5 4494400 7167 627.1
2020/5/26 1998 1995 900 2061.5 1347 2050 5338700 8057 662.62
2020/5/25 1960 1942.5 940 1972 1333 1961 3468000 5356 647.5
2020/5/22 1934.5 1895 1429 1959 901 1904.5 3003400 5714 525.62
2020/5/21 1950 1924.5 1500 1965 1039 1925 2237300 3995 560.03
2020/5/20 1891 1891 903 1947 1345 1931.5 4503500 6825 659.85
2020/5/19 1996 1942 1341 2016 1001 1947.5 4935200 7914 623.6
2020/5/18 1918.5 1905 904 1951.5 1247 1927.5 3329500 5698 584.33
2020/5/15 1915 1895.5 918 1925 900 1906.5 4383000 7500 584.4
2020/5/14 1938.5 1907.5 907 1962 957 1920 4514100 8437 535.04
2020/5/13 1986 1913 902 1986 900 1950 5006100 9283 539.28
2020/5/12 1958 1916.5 915 1969.5 905 1946 3199200 6057 528.18
2020/5/11 1913 1910 900 2019.5 1249 1996.5 4861500 8696 559.05
2020/5/8 1885 1852 907 1908 941 1896 5517700 9410 586.37
2020/5/7 1906.5 1845.5 1444 1922 900 1857 6077400 8818 689.2
2020/5/1 1981 1911.5 1449 2005 954 1917 4948400 9195 538.16
2020/4/30 1987 1970 1052 1999.5 1343 1998 4966400 7732 642.32
2020/4/28 1946.5 1891 1128 1956.5 914 1907 5135700 10356 495.92
2020/4/27 1866.5 1858.5 920 1964.5 1455 1955.5 5073600 10392 488.22
2020/4/24 1836.5 1816 919 1861.5 1459 1855.5 4764900 6575 724.7
2020/4/23 1824 1820 902 1867.5 1432 1864.5 3254000 5003 650.41
2020/4/22 1800 1790.5 913 1833 1237 1813 3531600 5817 607.12
2020/4/21 1819 1797 920 1827 1036 1814 4975200 9028 551.09
2020/4/20 1801 1776 904 1855 1500 1855 4772200 8230 579.85
2020/4/17 1807.5 1806 900 1844 939 1837 6108200 13368 456.93
2020/4/16 1808 1783.5 940 1841 1127 1823.5 6218300 9098 683.48
2020/4/15 1832.5 1821 927 1857 1231 1837.5 7698600 10786 713.76
2020/4/14 1885 1852.5 927 1918 1450 1909.5 5743200 11466 500.89
2020/4/13 1893 1881.5 901 1953.5 1048 1891 3196000 7521 424.94
2020/4/10 1901 1875 1053 1932 1500 1932 5509900 8633 638.24
2020/4/9 1931 1872.5 1324 1947.5 909 1907.5 5533100 11059 500.33
2020/4/8 1958.5 1851.5 933 1988 1421 1952 8648600 20489 422.11
2020/4/7 1977.5 1937 1253 2025.5 913 1984.5 5741700 13255 433.17
2020/4/6 1836.5 1835 900 1969 1447 1937.5 5948900 11187 531.77
2020/4/3 1806 1794 908 1843 1450 1836.5 7431600 11064 671.69
2020/4/2 1828.5 1801 1018 1839 913 1818.5 6619300 10009 661.33
2020/4/1 1853.5 1814 928 1916.5 1250 1878 8936400 15695 569.38
2020/3/31 1874 1830.5 918 1914 1127 1870.5 7131900 10976 649.77
2020/3/30 1865 1795.5 956 1880 900 1862.5 6156200 9850 624.99
2020/3/26 1906.5 1802 1402 1934 900 1826 6869100 15225 451.17
2020/3/25 1929.5 1890 917 1957 934 1935 9778100 17608 555.32
2020/3/24 1697 1680 903 1767.5 927 1750.5 9701000 17205 563.85
2020/3/23 1581.5 1538 901 1640 1436 1622 11972300 20510 583.73
2020/3/19 1637 1582 1307 1667.5 901 1597 13101500 19367 676.49
2020/3/18 1673.5 1594 1459 1719 913 1597 8534900 16103 530.02
2020/3/16 1714.5 1628 916 1813 1410 1726.5 10595700 22464 471.67
2020/3/13 1764 1670 915 1809.5 1412 1754.5 13416800 23066 581.67
2020/3/12 2044 1927.5 1245 2051 902 1964 8969800 16921 530.1
2020/3/11 2169.5 2080.5 1101 2179 900 2092.5 5310100 10348 513.15
2020/3/10 2178 2050.5 939 2199.5 900 2176 9688100 19450 498.1
2020/3/9 2239 2140 1432 2270 904 2156.5 6291300 10674 589.4
2020/3/6 2414.5 2316 1323 2419.5 900 2328 5468800 8544 640.07
2020/3/5 2475 2435 907 2478.5 1012 2453 4170700 6462 645.42
2020/3/4 2461 2450 900 2526 1043 2488 4060400 7947 510.93
2020/3/2 2484 2482 900 2565.5 1040 2504 5768600 12376 466.11
2020/2/28 2583.5 2457 1443 2583.5 903 2477.5 7311600 11047 661.86
2020/2/27 2708.5 2622 1356 2716.5 900 2637 6958600 10105 688.63
2020/2/26 2782 2735 1104 2786 900 2753.5 5398000 8285 651.54
2020/2/25 2826.5 2777 953 2845 1104 2821.5 4635700 8102 572.17
2020/2/21 2932 2920 1308 2972 936 2924 2106000 4294 490.45
2020/2/20 2925 2915 923 2949.5 1121 2943 2211500 4228 523.06
2020/2/19 2958.5 2916 1421 2965 900 2920 1890200 4339 435.63
2020/2/18 2943.5 2932.5 900 2969.5 938 2944.5 2215600 4636 477.91
2020/2/17 2941 2922.5 1319 2949.5 955 2934 2767500 5176 534.68
2020/2/14 2915 2898.5 901 2937.5 1350 2934.5 2785200 5366 519.05
2020/2/13 2905.5 2872.5 927 2923.5 1500 2923.5 2445200 4348 562.37
2020/2/12 2901 2852.5 948 2918 1459 2917 3749900 6511 575.93
2020/2/10 3020 2922.5 1454 3035 900 2926.5 3033400 6412 473.08
2020/2/7 2988 2983 900 3024 1459 3020 2350400 4190 560.95
2020/2/6 3000 2954.5 930 3022 901 2965.5 4386200 9969 439.98
2020/2/5 2957 2933.5 910 2983 1458 2982 2355300 4209 559.59
2020/2/4 2937.5 2931.5 900 2963.5 909 2957.5 2673700 4222 633.28
2020/2/3 2909.5 2904 900 2970 904 2936.5 4235500 7153 592.13
2020/1/31 2871 2847 903 2918 1403 2911.5 5766400 8268 697.44
2020/1/30 2847.5 2795.5 929 2848.5 900 2823 3552400 7549 470.58
2020/1/29 2857.5 2844.5 900 2885 1348 2871 3098500 5016 617.72
2020/1/28 2848 2822 1255 2872.5 1004 2841 3329300 6040 551.21
2020/1/27 2759.5 2747 900 2883.5 1342 2858.5 3925700 7390 531.22
2020/1/24 2748 2736 1016 2782.5 1408 2781.5 1870900 3842 486.96
2020/1/23 2760 2744 929 2769 1034 2754.5 1388300 2898 479.05
2020/1/22 2780 2764.5 923 2812 901 2773.5 2017900 3492 577.86
2020/1/21 2749.5 2729.5 1252 2763 900 2751 1389500 2801 496.07
2020/1/20 2747.5 2747.5 900 2771.5 932 2757.5 964500 2749 350.85
2020/1/17 2731.5 2731.5 900 2765 941 2744.5 1875000 3064 611.95
2020/1/16 2749 2721 1410 2760 900 2728.5 2131100 3746 568.9
2020/1/15 2761.5 2741.5 1348 2775.5 902 2758.5 1275800 2300 554.7
2020/1/14 2792 2755 1245 2793 1034 2767 2491000 4256 585.29
2020/1/10 2719.5 2706.5 955 2742 1500 2742 2564600 3847 666.65
2020/1/9 2694.5 2666.5 1005 2710.5 1359 2706 2748700 4676 587.83
2020/1/8 2690 2643 1029 2692.5 903 2675 4192000 7783 538.61
2020/1/7 2688 2680 900 2745.5 1444 2743.5 3024900 3875 780.62
2020/1/6 2673 2669.5 1431 2702 952 2677.5 2804700 4030 695.96
2019/12/30 2700 2660.5 1230 2700.5 904 2672 2861900 3409 839.51
2019/12/27 2711.5 2693.5 1230 2713.5 901 2695 2994200 3992 750.05
2019/12/26 2693.5 2688.5 901 2708.5 1034 2697 1341600 2466 544.04
2019/12/25 2719 2690.5 1124 2729.5 900 2708 1201500 2083 576.81
2019/12/24 2721.5 2707.5 1045 2722.5 907 2718.5 967200 1780 543.37
2019/12/23 2772 2721.5 1500 2774.5 900 2721.5 1468200 2693 545.19
2019/12/20 2753.5 2732 1037 2763 900 2746 2772000 3049 909.15
2019/12/19 2727 2718.5 900 2752 1500 2752 2452900 3661 670.01
2019/12/18 2737.5 2716 1043 2740.5 901 2721.5 2597600 3237 802.47
2019/12/17 2753 2741.5 1120 2756 918 2754 2231700 2854 781.96
2019/12/16 2725 2724 900 2753 950 2739 2156600 3568 604.43
2019/12/13 2693 2682 900 2721.5 925 2714 3925400 4650 844.17
2019/12/12 2687 2665.5 935 2693 1037 2672.5 2440800 3916 623.29
2019/12/11 2673 2642 902 2678 900 2656 3142200 4569 687.72
2019/12/10 2682.5 2672.5 900 2706 1005 2692.5 1974200 3403 580.14
2019/12/9 2720.5 2682 1117 2724.5 903 2685 2998200 3986 752.18
2019/12/6 2744 2730 1428 2753 947 2733.5 1753000 2694 650.71
2019/12/5 2746 2728.5 1240 2756 906 2735.5 2307000 4256 542.06
2019/12/4 2697.5 2695.5 900 2753 1045 2737.5 2932400 5376 545.46
2019/12/3 2725.5 2695 1230 2730.5 900 2707.5 2157300 3730 578.36
2019/12/2 2751.5 2728 1125 2754.5 900 2731.5 1574800 3375 466.61
2019/11/29 2738 2718 1431 2749.5 900 2723 2063500 3727 553.66
2019/11/28 2723 2719.5 901 2747.5 908 2744.5 1735400 3570 486.11
2019/11/27 2716.5 2714.5 1039 2748 920 2728.5 2506400 4383 571.85
2019/11/26 2756 2733 1500 2768 900 2733 3677000 4095 897.92
2019/11/25 2759 2746.5 900 2765.5 1114 2754 1336700 2626 509.03
2019/11/22 2773 2730.5 1407 2784.5 910 2736 2624800 4458 588.78
2019/11/21 2734 2725.5 1055 2775 1459 2769 2280800 4503 506.51
2019/11/20 2785 2741 1111 2795.5 900 2755.5 1961000 3594 545.63
2019/11/19 2765.5 2760 900 2801.5 1129 2784.5 2458400 4415 556.83
2019/11/18 2749 2739.5 1014 2765 1101 2758 1495700 3152 474.52
2019/11/15 2771 2757.5 922 2777 950 2760.5 2074600 3930 527.89
2019/11/14 2774 2745.5 1231 2775.5 900 2757 1880100 3369 558.06
2019/11/13 2767.5 2749.5 905 2803.5 1010 2773.5 3486300 6448 540.68
2019/11/12 2784.5 2772 912 2803 1459 2795.5 3108300 4872 637.99
2019/11/11 2791 2757.5 1115 2795.5 901 2765 3853000 5888 654.38
2019/11/8 2977 2795 1448 2977 906 2815 7465200 14882 501.63
2019/11/7 2836.5 2815.5 905 2855.5 940 2835.5 2855400 4635 616.05
2019/11/6 2853.5 2805.5 1022 2853.5 900 2827 3155300 5314 593.77
2019/11/5 2790.5 2772.5 900 2847.5 1326 2837 4567700 7650 597.08
2019/11/1 2775 2755 953 2800 901 2794.5 2193100 4293 510.85
2019/10/31 2744.5 2731.5 1110 2788.5 1343 2781 4126900 6415 643.32
2019/10/30 2760 2715 1028 2760.5 900 2723 5683100 6762 840.45
2019/10/29 2737.5 2724.5 900 2761 1435 2754 3066500 4481 684.33
2019/10/28 2713 2691.5 1250 2720 918 2715.5 2269400 4748 477.97
2019/10/25 2739.5 2712 1249 2744.5 905 2728.5 2335300 4106 568.75
2019/10/24 2738.5 2714 1231 2740 900 2720 1861200 3619 514.29
2019/10/23 2730 2695 919 2738.5 1048 2733 2479100 4239 584.83
2019/10/21 2710 2683 944 2727 1124 2725.5 1599400 2994 534.2
2019/10/18 2693.5 2693.5 900 2734.5 1120 2706.5 2647400 4796 552
2019/10/17 2745 2682.5 1356 2747.5 900 2687.5 3145100 6084 516.95
2019/10/16 2763.5 2721 1342 2771 920 2736.5 3999300 7208 554.84
2019/10/15 2711 2704.5 901 2744 1459 2738.5 3716800 5796 641.27
2019/10/11 2649 2628.5 910 2674.5 1412 2663.5 2707000 3953 684.8
2019/10/10 2623 2611.5 900 2657 1039 2643.5 1995900 4003 498.6
2019/10/9 2625 2618.5 900 2653.5 1230 2649.5 2409000 4449 541.47
2019/10/8 2675 2654.5 901 2684 912 2657 2543000 5025 506.07
2019/10/7 2680.5 2655.5 1440 2692.5 900 2667.5 2157900 3883 555.73
2019/10/4 2637 2610 905 2679 1427 2676 2813500 4472 629.14
2019/10/3 2586 2583.5 903 2640.5 1500 2640.5 2651700 4738 559.67
2019/10/2 2652 2623 1000 2662.5 900 2650 3314000 5587 593.16
2019/10/1 2679 2650 934 2689.5 1042 2663 2837900 5014 566
2019/9/30 2668 2660.5 900 2691 947 2679 3122500 3930 794.53
2019/9/27 2713 2657 1352 2722 921 2684 3638800 6624 549.34
2019/9/26 2690.5 2680 900 2720 908 2694.5 4168200 5729 727.56
2019/9/25 2666.5 2642.5 902 2710 926 2703.5 3355600 6203 540.96
2019/9/24 2696.5 2664.5 1407 2713.5 905 2675 5302900 9014 588.3
2019/9/20 2760 2711 1459 2771.5 900 2715.5 5832200 6069 960.98
2019/9/19 2750 2696.5 1241 2772 902 2740.5 6125900 8987 681.64
2019/9/18 2688.5 2654 1005 2714.5 1459 2710.5 4522100 7856 575.62
2019/9/17 2606 2606 900 2703.5 1440 2700.5 7605200 9308 817.06
2019/9/13 2499.5 2488.5 901 2587.5 1459 2586.5 6930500 7402 936.3
2019/9/12 2464 2458.5 900 2487.5 958 2471 5027400 7329 685.96
2019/9/11 2490 2455 1247 2494.5 910 2471 5565700 7729 720.11
2019/9/10 2563 2505 1447 2563 900 2511.5 4424100 6347 697.04
2019/9/9 2564 2556 938 2573.5 911 2562.5 2728900 3835 711.58
2019/9/6 2583 2554 1009 2587.5 900 2575 3040500 4600 660.98
2019/9/5 2571.5 2566.5 900 2600 1120 2582 3056000 4704 649.66
2019/9/4 2547.5 2527 957 2558 1419 2550 1932800 3565 542.16
2019/9/3 2545.5 2541.5 900 2563.5 1404 2556.5 2688400 4326 621.45
2019/9/2 2547 2541.5 900 2565 1046 2546 2192800 3140 698.34
2019/8/30 2534.5 2529 1002 2559 904 2546 3681800 4993 737.39
2019/8/29 2523 2500.5 900 2536 1435 2533 3960900 4184 946.68
2019/8/28 2515 2511 900 2534.5 1015 2528 4787000 5103 938.08
2019/8/27 2485 2470 1448 2491.5 947 2472.5 3906800 4550 858.64
2019/8/26 2430 2417.5 900 2487.5 1233 2480.5 3208200 5474 586.08
2019/8/23 2475 2463 1318 2489.5 1005 2478 2309200 3143 734.71
2019/8/22 2470 2450 1001 2484.5 902 2469.5 2964200 3715 797.9
2019/8/21 2430 2425.5 900 2459.5 1100 2455.5 3009600 4664 645.28
2019/8/20 2440 2426 900 2453 1315 2449.5 3390400 4271 793.82
2019/8/19 2381.5 2370 908 2413.5 1426 2408 4592700 6509 705.59
2019/8/16 2292 2281.5 900 2349 1316 2338 4729000 6360 743.55
2019/8/15 2271 2263.5 1036 2290.5 913 2272 3040300 4038 752.92
2019/8/14 2315 2273 1109 2318.5 900 2302.5 3951300 5458 723.95
2019/8/13 2286 2275.5 1404 2305 950 2280.5 4709100 7188 655.13
2019/8/9 2304 2281.5 1025 2328.5 908 2307.5 2960300 4195 705.67
2019/8/8 2297.5 2275 918 2309.5 1108 2298.5 3236800 5476 591.09
2019/8/7 2311 2311 900 2359 1003 2313.5 3880800 6610 587.11
2019/8/6 2297 2271 903 2330 1331 2319 3564500 5989 595.17
2019/8/5 2411 2323.5 1320 2434.5 902 2352 4790200 8152 587.61
2019/8/2 2434 2424 900 2453 1043 2439.5 3605900 5904 610.76
2019/8/1 2465.5 2439.5 909 2479.5 936 2456.5 2520100 4539 555.21
2019/7/31 2491 2471.5 1500 2502.5 900 2471.5 3631400 4637 783.14
2019/7/30 2514 2497 1259 2527 901 2513 2545600 3497 727.94
2019/7/29 2497.5 2496 929 2514 913 2508.5 1866500 3465 538.67
2019/7/26 2484 2475.5 1048 2494 1459 2491 1682600 3343 503.32
2019/7/25 2495.5 2478 901 2502.5 1255 2491.5 2283500 4063 562.02
2019/7/24 2508.5 2465.5 1021 2510 900 2481.5 2768300 4212 657.24
2019/7/23 2502.5 2477 901 2513 1056 2494.5 2303200 4104 561.21
2019/7/22 2517 2498 1404 2527 901 2510.5 2623400 3778 694.39
2019/7/19 2504 2490.5 902 2539.5 1230 2531 2093700 4308 486
2019/7/18 2525 2500.5 1459 2530 900 2503.5 3047300 4342 701.82
2019/7/17 2525.5 2519 1012 2546 1230 2532 2596200 4265 608.72
2019/7/16 2573 2528.5 1120 2577.5 900 2543 2649900 3958 669.5
2019/7/12 2626 2586.5 1012 2631.5 900 2590 2250800 3259 690.64
2019/7/11 2613 2595 1044 2634 901 2611.5 2169500 4537 478.18
2019/7/10 2610.5 2591.5 1310 2620.5 902 2604 2227700 3057 728.72
2019/7/9 2619.5 2612 1329 2642 942 2624 2013000 3679 547.16
2019/7/8 2618.5 2605 1233 2640.5 904 2618.5 2439400 4029 605.46
2019/7/5 2631.5 2625 1237 2643.5 908 2642 2300600 3717 618.94
2019/7/4 2648 2634 1500 2659 908 2636 1927700 3820 504.63
2019/7/3 2597 2579 918 2630 1500 2630 2876700 4186 687.22
2019/7/2 2644.5 2615.5 1457 2652 901 2618.5 2430500 4640 523.81
2019/7/1 2656 2623 1308 2656 900 2641 2384200 4631 514.83
2019/6/28 2631 2610 1235 2646.5 929 2612.5 3041500 4739 641.8
2019/6/27 2622.5 2598.5 924 2643 1337 2640 2685100 4380 613.04
2019/6/26 2616 2592 922 2625 1331 2623 2348200 4431 529.95
2019/6/25 2639.5 2629 900 2654.5 1050 2638 1701200 3605 471.9
2019/6/24 2635.5 2602.5 947 2651 900 2628 2297200 4563 503.44
2019/6/21 2694.5 2629.5 1459 2694.5 900 2649.5 6743200 6605 1 20.92
2019/6/20 2695 2688.5 900 2733 949 2700 2737100 4519 605.69
2019/6/19 2677.5 2662.5 1311 2688 902 2672.5 2447100 4738 516.48
2019/6/18 2656 2642 1445 2684 907 2650 1968700 3536 556.76
2019/6/17 2634 2634 900 2666.5 942 2650 2342000 3605 649.65
2019/6/14 2631.5 2624.5 905 2668 1255 2653.5 3946800 5613 703.15
2019/6/13 2649 2623.5 922 2656 1235 2644 3070300 5778 531.38
2019/6/12 2717 2657 1500 2733 1006 2657 4548800 7593 599.08
2019/6/11 2729.5 2719 1313 2737 1002 2727.5 2809800 4086 687.67
2019/6/10 2736.5 2728.5 947 2753 907 2745.5 2684400 3973 675.66
2019/6/7 2729 2715 906 2735.5 903 2726.5 2330700 4681 497.91
2019/6/6 2712 2688 903 2720.5 1459 2718.5 2299200 3483 660.12
2019/6/5 2691.5 2688.5 900 2716 1232 2713.5 3375400 5395 625.65
2019/6/4 2664 2639 919 2669 901 2654 2817900 4505 625.5
2019/6/3 2594 2591 900 2675 1242 2665 2566900 4406 582.59
2019/5/31 2630 2611.5 904 2662 1254 2631.5 3873800 5525 701.14
2019/5/30 2689 2629.5 1233 2691.5 900 2645 3022900 5822 519.22
2019/5/29 2720.5 2693.5 942 2723 900 2710 3064400 5280 580.38
2019/5/28 2718.5 2716.5 900 2749 928 2729 3749200 4517 830.02
2019/5/27 2700 2694.5 900 2724.5 1459 2723 2285000 3800 601.32
2019/5/24 2646 2636.5 900 2693.5 1341 2687 2523800 4723 534.36
2019/5/23 2679 2654.5 1337 2692.5 935 2667.5 2375100 4444 534.45
2019/5/22 2681.5 2660.5 901 2699 1303 2685.5 3714700 5954 623.9
2019/5/21 2646 2640 916 2688 1317 2684 3611000 6002 601.63
2019/5/20 2583 2583 900 2660.5 1315 2640 3796100 7207 526.72
2019/5/17 2566 2549.5 922 2584 1459 2583 3310700 6499 509.42
2019/5/16 2541 2500 906 2554.5 1449 2550.5 3477200 6273 554.31
2019/5/15 2541.5 2519.5 947 2576 914 2545 5856400 9423 621.5
2019/5/14 2476 2474 900 2519 959 2518.5 3475500 6750 514.89
2019/5/13 2515 2499 902 2577.5 940 2501.5 3452000 7796 442.79
2019/5/10 2520.5 2488.5 1314 2553 915 2515 3795500 7826 484.99
2019/5/9 2541 2500.5 1030 2552.5 901 2521.5 3186300 6715 474.5
2019/5/8 2575.5 2527 1114 2579 905 2542.5 2583500 4169 619.69
2019/5/7 2594.5 2572.5 900 2620.5 1130 2594.5 3994100 6875 580.96
2019/4/26 2573.5 2545.5 1011 2589.5 906 2567 2851400 4526 630
2019/4/25 2567 2544.5 1050 2593.5 900 2573.5 3627000 6462 561.28
2019/4/24 2629 2537 1304 2631 900 2566.5 2950500 5221 565.12
2019/4/23 2589.5 2589.5 900 2635 955 2613 1931200 4058 475.9
2019/4/22 2544 2531.5 903 2611 1240 2598.5 2426000 4460 543.95
2019/4/19 2594 2544 1237 2595 906 2556.5 1685900 3426 492.09
2019/4/18 2628 2574.5 1231 2629.5 900 2584 2697500 5082 530.79
2019/4/17 2640 2613 1408 2649 901 2621 2763200 4845 570.32
2019/4/16 2645.5 2617 1304 2654 930 2633 2094300 4024 520.45
2019/4/15 2677.5 2646 1302 2684.5 902 2650.5 2527200 4318 585.27
2019/4/12 2689.5 2633.5 958 2690 900 2645.5 2622600 4104 639.04
2019/4/11 2652 2621 903 2661 900 2649 2535000 4735 535.37
2019/4/10 2654 2654 2693 2675 2049100 4236 483.73
2019/4/9 2725 2683 2733 2695.5 2266600 4171 543.42
2019/4/8 2719 2698.5 2744 2737 2310400 4482 515.48
2019/4/5 2719.5 2696 2731 2702.5 2193100 3843 570.67
2019/4/4 2720 2702 2732.5 2727.5 1870500 3894 480.35
2019/4/3 2722.5 2696 2744.5 2743.5 3764200 5496 684.9
2019/4/2 2808 2709.5 2810 2717 4363400 6316 690.85
2019/4/1 2815 2768.5 2818.5 2783.5 2862000 4503 635.58
2019/3/29 2817.5 2781.5 2828 2782.5 2796000 4702 594.64
2019/3/28 2820 2788.5 2832.5 2796.5 2520100 3607 698.67
2019/3/27 2830 2799.5 2857 2854.5 3387000 5008 676.32
2019/3/26 2800 2786 2855 2841 3697300 5347 691.47
2019/3/25 2782 2756 2790 2770.5 2758600 4563 604.56
2019/3/22 2820 2793 2837 2818.5 3433300 6587 521.22
2019/3/20 2765.5 2753.5 2777 2770 2065400 3231 639.24
2019/3/19 2749 2734 2777.5 2765 1389300 2688 516.85
2019/3/18 2795 2762.5 2800 2768.5 2571400 4038 636.8
2019/3/15 2777.5 2777 2839.5 2795 5502400 7451 738.48
2019/3/14 2770.5 2743 2793 2748 2942900 6453 456.05
2019/3/13 2743 2734 2795 2763 4003200 6958 575.34
2019/3/12 2670 2668 2756.5 2729.5 3802200 6537 581.64
2019/3/11 2656 2647.5 2683.5 2650 2834500 4311 657.5
2019/3/8 2702.5 2644 2706 2646 4667200 5848 798.08
2019/3/7 2634 2634 2685.5 2678.5 2575900 3450 746.64
2019/3/6 2656 2642 2663 2658 2038100 3211 634.72
2019/3/5 2636 2633.5 2667.5 2656 2232000 3613 617.77
2019/3/4 2700 2641.5 2705 2656 2569900 5335 481.71
2019/3/1 2643.5 2639 2672.5 2666 2140200 3661 584.59
2019/2/28 2665.5 2635.5 2674.5 2637.5 3047100 4369 697.44
2019/2/27 2678.5 2678.5 2709.5 2696 2734700 4186 653.3
2019/2/26 2642 2633.5 2661 2650.5 1975100 3808 518.67
2019/2/25 2655 2640 2663 2640.5 1963100 3088 635.72
2019/2/22 2642 2613 2646 2637 2176200 3918 555.44
2019/2/21 2678.5 2668 2688.5 2682.5 3149900 5701 552.52
2019/2/20 2686 2665.5 2691.5 2680 1679700 2509 669.47
2019/2/19 2672.5 2669 2684.5 2679 1947500 2863 680.23
2019/2/18 2692.5 2670 2698 2680 1872400 4878 383.85
2019/2/15 2623 2588 2653 2646 2033300 3597 565.28
2019/2/14 2663.5 2640 2671 2645.5 2300100 3980 577.91
2019/2/13 2649.5 2631.5 2661 2639 2192700 3733 587.38
2019/2/12 2600 2597 2635.5 2610.5 3379100 5625 600.73
2019/2/8 2627.5 2588 2640 2610 2608300 4600 567.02
2019/2/7 2710.5 2637.5 2713 2651.5 2719400 5130 530.1
2019/2/6 2693.5 2687.5 2741.5 2731.5 2835400 5487 516.75
2019/2/5 2685.5 2671.5 2698 2682.5 2486400 3846 646.49
2019/2/4 2623.5 2620.5 2666.5 2656.5 2116800 3696 572.73
2019/2/1 2661 2629.5 2669.5 2630.5 2648900 4404 601.48
2019/1/31 2655 2614 2659.5 2637 2671800 4236 630.74
2019/1/30 2613.5 2572 2630 2584.5 3840300 5566 689.96
2019/1/29 2536 2534 2606.5 2603.5 2310500 4110 562.17
2019/1/28 2588 2554.5 2597 2558 2179200 4627 470.97
2019/1/25 2611 2591.5 2635 2597.5 3044000 5030 605.17
2019/1/24 2605 2587 2621 2613.5 2021900 3780 534.89
2019/1/23 2629.5 2625 2660 2642.5 2332500 4448 524.39
2019/1/22 2647 2622 2656 2629 2310100 4351 530.94
2019/1/21 2690.5 2649 2706.5 2649.5 2542500 6175 411.74
2019/1/18 2629 2627.5 2669 2663.5 3001200 5882 510.23
2019/1/17 2619 2603.5 2635.5 2613 2994000 6663 449.35
2019/1/16 2570 2535 2586 2570 2803700 7751 361.72
2019/1/15 2542.5 2533.5 2573 2561 3213200 9090 353.49
2019/1/11 2517.5 2508.5 2549.5 2540 3591800 5789 620.45
2019/1/10 2458 2447 2482 2473 3228500 5804 556.25
2019/1/9 2546 2477.5 2562.5 2481.5 3328400 6195 537.27
2019/1/8 2508.5 2487 2535.5 2503 3447500 5868 587.51
2019/1/7 2432 2427 2516 2508.5 4838800 8246 586.81
2019/1/4 2405 2346 2428 2357.5 5803400 9749 595.28
2018/12/28 2458.5 2428.5 2474.5 2445 3622700 5984 605.4
2018/12/27 2485 2458.5 2507.5 2469.5 4212100 7555 557.52
2018/12/26 2421 2387.5 2462 2424.5 2854800 6730 424.19
2018/12/25 2476 2386.5 2477 2401.5 3314900 5692 582.38
2018/12/21 2604 2513 2612.5 2526 7040100 19002 370.49
2018/12/20 2625.5 2600.5 2663.5 2614.5 3428200 7251 472.79
2018/12/19 2670.5 2633.5 2685.5 2658 3124100 5583 559.57
2018/12/18 2700 2661 2712 2674 4777800 7722 618.73
2018/12/17 2762 2747 2779 2753.5 3040500 5560 546.85
2018/12/14 2745 2736 2766 2736 5841000 7457 783.29
2018/12/13 2785 2745 2787.5 2751.5 2924700 5331 548.62
2018/12/12 2780 2761 2791.5 2780 6636400 8860 749.03
2018/12/11 2702.5 2676.5 2723 2712 3270200 7227 452.5
2018/12/10 2710 2660 2721.5 2673 3708200 7665 483.78
2018/12/7 2720 2715 2748.5 2744 3813600 6614 576.6
2018/12/6 2697.5 2694 2728 2705.5 3849400 7071 544.39
2018/12/5 2660.5 2660.5 2720 2714.5 3292800 6548 502.87
2018/12/4 2768 2697 2777.5 2698 3672900 5678 646.87
2018/12/3 2780 2749 2804.5 2768 4475900 7699 581.36
2018/11/30 2733 2713.5 2763 2715 4024400 6314 637.38
2018/11/29 2776.5 2733 2782 2733 2710700 5873 461.55
2018/11/28 2789.5 2748 2791.5 2780 3126600 5688 549.68
2018/11/27 2744.5 2733 2766 2758 2237600 4083 548.03
2018/11/26 2739 2727 2753.5 2742.5 2136400 4382 487.54
2018/11/22 2709 2698.5 2731.5 2728.5 2579800 5386 478.98
2018/11/21 2714.5 2671 2715 2691.5 3929100 7304 537.94
2018/11/20 2724.5 2717 2756.5 2749.5 3485300 6410 543.73
2018/11/19 2744 2732 2759.5 2756.5 2525700 4797 526.52
2018/11/16 2750 2719.5 2765 2743 3385800 6874 492.55
2018/11/15 2681.5 2680.5 2748 2741.5 3451200 6739 512.12
2018/11/14 2707 2703.5 2743 2707.5 3271500 6219 526.05
2018/11/13 2701.5 2660.5 2723.5 2722.5 5211100 9992 521.53
2018/11/12 2726 2709.5 2763 2751.5 5216300 8304 628.17
2018/11/9 2632.5 2632.5 2681.5 2659.5 3112300 8171 380.9
2018/11/8 2632 2624 2656.5 2640 2950700 5193 568.21
2018/11/7 2605 2575 2637 2602 3825300 8849 432.29
2018/11/6 2539 2532.5 2583 2574.5 2472600 4800 515.13
2018/11/5 2554 2518 2564 2541 3001700 7449 402.97
2018/11/2 2571 2520.5 2579 2568 3607900 8234 438.17
2018/11/1 2573 2549.5 2587.5 2563.5 2957700 6304 469.18
2018/10/31 2560 2518 2600 2544 5514900 9308 592.49
2018/10/30 2562 2547 2604 2547 8342600 10722 778.08
2018/10/29 2602.5 2582.5 2643.5 2592 3676700 7874 466.94
2018/10/26 2529 2513 2569.5 2561 4054700 8305 488.22
2018/10/25 2516.5 2497 2550.5 2518.5 3707600 7273 509.78
2018/10/24 2556 2530.5 2567.5 2551 2542000 5189 489.88
2018/10/23 2563.5 2524.5 2575 2538 3721400 6278 592.77
2018/10/22 2577 2566.5 2609 2601 2540300 5519 460.28
2018/10/19 2606.5 2572 2608.5 2588.5 2921000 5636 518.28
2018/10/18 2634.5 2630.5 2679 2646 4116000 7439 553.3
2018/10/17 2588.5 2567 2629 2611 3560200 6366 559.25
2018/10/16 2538.5 2512 2587 2559.5 4459400 7063 631.37
2018/10/15 2480.5 2472 2505.5 2488.5 2904900 5520 526.25
2018/10/12 2509 2482.5 2531 2514.5 3822200 6533 585.06
2018/10/11 2553.5 2522 2583.5 2534 4120500 7202 572.13
2018/10/10 2630.5 2615 2657 2621 3188100 6798 468.98
2018/10/9 2637.5 2629.5 2674 2638.5 5776900 10440 553.34
2018/10/5 2604 2604 2635.5 2629.5 3311700 5901 561.21
2018/10/4 2639.5 2601.5 2652.5 2617.5 3280100 6301 520.57
2018/10/3 2642.5 2617.5 2663 2621.5 2545400 4966 512.57
2018/10/2 2682.5 2645.5 2696 2648 3221000 5411 595.27
2018/10/1 2689 2665 2693 2677.5 2536600 5108 496.59
2018/9/28 2744.5 2672.5 2744.5 2689 5286300 8110 651.82
2018/9/27 2752.5 2718 2774 2718.5 3332700 6183 539.01
2018/9/26 2736.5 2736.5 2792.5 2765 3948400 8823 447.51
2018/9/25 2750 2719 2782 2749 5284500 9218 573.28
2018/9/21 2718.5 2714 2753 2736 7444100 7368 1 10.33
2018/9/20 2650 2640.5 2694.5 2690 5495700 8886 618.47
2018/9/19 2600 2588.5 2649.5 2636.5 5693100 8290 686.74
2018/9/18 2450 2443.5 2567 2551.5 3830900 7907 484.49
2018/9/14 2469 2456 2485 2472 4448100 4378 1 16.01
2018/9/13 2419.5 2415.5 2452 2435 2563900 4653 551.02
2018/9/12 2430 2409.5 2434 2420.5 2647300 4420 598.94
2018/9/11 2445 2417 2447.5 2428 2809400 4216 666.37
2018/9/10 2431 2427 2456.5 2437 2508000 4372 573.65
2018/9/7 2443 2418 2455 2444.5 2683800 5994 447.75
2018/9/6 2456 2433 2466 2447 3522800 5377 655.16
2018/9/5 2443.5 2415 2463.5 2453 5131200 7844 654.16
2018/9/4 2479.5 2478.5 2504 2493.5 2899800 6145 471.9
2018/9/3 2530 2478.5 2530.5 2480.5 3346100 5966 560.86
2018/8/31 2531.5 2529 2552 2544.5 2827100 4543 622.3
2018/8/30 2549 2515 2553.5 2519.5 3243900 5232 620.01
2018/8/29 2557 2540 2559.5 2545 1844600 3288 561.01
2018/8/28 2559 2540.5 2566.5 2553.5 1945200 3771 515.83
2018/8/27 2505.5 2502 2547 2540.5 1921000 3758 511.18
2018/8/24 2514.5 2493 2514.5 2497 1326500 2700 491.3
2018/8/23 2484.5 2483.5 2505.5 2492 1949400 3516 554.44
2018/8/22 2504 2476.5 2510 2484.5 2350000 3981 590.3
2018/8/21 2494.5 2468.5 2504.5 2479.5 2353700 3574 658.56
2018/8/20 2448.5 2438 2502 2496 3188800 4961 642.77
2018/8/17 2445.5 2438 2472.5 2449 2946200 5214 565.06
2018/8/16 2440 2426.5 2465 2444.5 2630600 5033 522.67
2018/8/15 2520.5 2456.5 2525.5 2467 2004500 3087 649.34
2018/8/14 2455 2445 2499 2494.5 2621800 4332 605.22
2018/8/13 2465 2437.5 2483.5 2445 2851700 5175 551.05
2018/8/10 2529 2482.5 2530 2483 3814700 6870 555.27
2018/8/9 2547.5 2533.5 2552.5 2539.5 1679100 3435 488.82
2018/8/8 2581.5 2562 2596 2563 2112700 5360 394.16
2018/8/7 2547 2532.5 2583.5 2582.5 2364000 4359 542.33
2018/8/6 2560 2538 2580 2547 2455600 6277 391.21
2018/8/3 2602 2542 2603 2549.5 4253400 8443 503.78
2018/8/2 2640 2607.5 2650.5 2612 2669900 5195 513.94
2018/8/1 2689.5 2645.5 2706.5 2649 4046600 6014 672.86
2018/7/31 2694 2649 2694 2666 4084800 6196 659.26
2018/7/30 2704.5 2676.5 2712.5 2680.5 2188900 3506 624.33
2018/7/27 2718.5 2702.5 2720.5 2710 1822500 3117 584.7
2018/7/26 2721.5 2697 2728 2704.5 2779600 4949 561.65
2018/7/25 2741 2700.5 2751 2704 2795400 4554 613.83
2018/7/24 2724 2716.5 2770 2752.5 2789000 5295 526.72
2018/7/23 2737.5 2691.5 2746 2698.5 3603800 6712 536.92
2018/7/20 2770 2759 2795 2764.5 3376100 5624 600.3
2018/7/19 2763.5 2750 2764.5 2753.5 3386600 4939 685.69
2018/7/18 2767 2747 2776.5 2750 2423900 3469 698.73
2018/7/17 2698 2695.5 2729 2728 3772400 4662 809.18
2018/7/13 2677.5 2661.5 2691.5 2683 2327700 3594 647.66
2018/7/12 2676.5 2650.5 2682.5 2659 2548400 3931 648.28
2018/7/11 2670 2643 2695 2660.5 2178500 4353 500.46
2018/7/10 2724 2694 2734.5 2694 3425700 5054 677.82
2018/7/9 2681 2668 2710 2697.5 2898600 4341 667.73
2018/7/6 2668 2646 2670 2657 2525100 4798 526.28
2018/7/5 2659 2645 2673 2650 3683100 6987 527.14
2018/7/4 2625.5 2625.5 2662.5 2650.5 2484700 4477 554.99
2018/7/3 2640 2612.5 2656 2640.5 3018000 4592 657.23
2018/7/2 2660 2643 2681.5 2645.5 3842200 4754 808.2
2018/6/29 2675.5 2641 2678.5 2674 3538600 5794 610.74
2018/6/28 2663 2656.5 2679 2677 3163200 4617 685.12
2018/6/27 2709 2674.5 2716.5 2679 2676200 3706 722.13
2018/6/26 2675 2671 2712.5 2704 2352400 4181 562.64
2018/6/25 2735 2682 2736 2682 2457000 4012 612.41
2018/6/22 2708 2697 2740 2730 2091900 3783 552.97
2018/6/21 2712 2708 2740 2725.5 2462500 5043 488.3
2018/6/20 2695 2681.5 2725.5 2720 3533000 6026 586.29
2018/6/19 2711.5 2681.5 2728.5 2685.5 3001300 4039 743.08
2018/6/18 2734 2717 2746.5 2731.5 1991500 4487 443.84
2018/6/15 2730 2716 2756.5 2742.5 4015000 4739 847.23
2018/6/14 2747.5 2710.5 2753 2717 2788400 5072 549.76
2018/6/13 2733 2733 2793.5 2768 2657300 5393 492.73
2018/6/12 2747 2720 2751 2727.5 1573600 4316 364.6
2018/6/11 2710 2700.5 2731 2717.5 1802700 3224 559.15
2018/6/8 2735 2707 2740 2707.5 4436400 7403 599.27
2018/6/7 2708 2703.5 2756 2749 3815200 5465 698.12
2018/6/6 2710 2701.5 2733 2717 3338900 4899 681.55
2018/6/5 2734 2696 2734 2701.5 3187200 4118 773.97
2018/6/4 2764.5 2723.5 2771 2724 2798000 4234 660.84
2018/6/1 2725 2719.5 2763.5 2729.5 2685500 4680 573.82
2018/5/31 2774.5 2725 2784.5 2735 5704000 8400 679.05
2018/5/30 2710.5 2710.5 2767.5 2750.5 3191500 5530 577.12
2018/5/29 2763 2759 2784.5 2779 2606900 6536 398.85
2018/5/28 2757.5 2756.5 2789.5 2781 2294200 4384 523.31
2018/5/25 2761.5 2734 2763 2744 3430200 7013 489.12
2018/5/24 2772.5 2747.5 2776 2761 2629200 4655 564.81
2018/5/23 2786.5 2758 2811.5 2787 3622400 6922 523.32
2018/5/22 2831 2796.5 2836.5 2823 2738600 4935 554.93
2018/5/21 2827.5 2814.5 2845 2831 3734000 7657 487.66
2018/5/18 2893.5 2849 2895.5 2853.5 3468900 5906 587.35
2018/5/17 2862.5 2820 2880 2855 6838100 9905 690.37
2018/5/16 2995 2870 3002 2878.5 7452200 11557 644.82
2018/5/15 3010 2957.5 3043 2969 6483600 8265 784.46
2018/5/14 3077 3028 3082 3064 9810500 12009 816.93
2018/5/11 2791 2779.5 2820 2807 3099500 6107 507.53
2018/5/10 2764.5 2763 2803.5 2789.5 2870700 5704 503.28
2018/5/9 2777 2735.5 2779.5 2743 3620900 9050 400.1
2018/5/8 2814.5 2765.5 2825 2774.5 3868400 6727 575.06
2018/5/7 2758 2736.5 2780.5 2779.5 3191200 5605 569.35
2018/5/2 2804 2742 2813.5 2765.5 4985900 7692 648.19
2018/5/1 2804 2796 2861.5 2848.5 2759000 4758 579.87
2018/4/27 2793.5 2773.5 2816.5 2811.5 3915400 7880 496.88
2018/4/26 2767 2741.5 2786.5 2777 2800900 4358 642.7
2018/4/25 2732 2713.5 2753 2749.5 2666600 3670 726.59
2018/4/24 2777 2750.5 2807 2781 4314200 7110 606.78
2018/4/23 2710 2701 2727.5 2721.5 1931800 3331 579.95
2018/4/20 2700 2697 2720.5 2704 2456000 3410 720.23
2018/4/19 2740 2701 2755.5 2706 3107900 5524 562.62
2018/4/18 2705.5 2699 2734.5 2728 2731600 4085 668.69
2018/4/17 2718 2678.5 2727.5 2695 1934600 3263 592.89
2018/4/16 2718.5 2708 2738.5 2710.5 1884200 3417 551.42
2018/4/13 2713.5 2691.5 2736 2723.5 3228000 5522 584.57
2018/4/12 2703 2695 2721.5 2716 2371500 4766 497.59
2018/4/11 2700.5 2694.5 2726.5 2704.5 2962400 6767 437.77
2018/4/10 2687 2684.5 2722 2691.5 2633900 4618 570.36
2018/4/9 2671.5 2643 2713 2697.5 3860400 6931 556.98
2018/4/6 2689 2663.5 2716 2671 4943800 9110 542.68
2018/4/5 2614 2609.5 2701 2689.5 8162100 12925 631.5
2018/4/4 2549.5 2531 2583 2576 3365700 7213 466.62
2018/4/3 2510 2486.5 2535 2527 2778300 4723 588.25
2018/4/2 2570 2531 2583 2531 2401300 4715 509.29
2018/3/30 2574.5 2566.5 2597 2581.5 4072400 5749 708.37
2018/3/29 2530 2503.5 2545 2532 2843100 5194 547.38
2018/3/28 2505 2462 2510 2508 3596900 6967 516.28
2018/3/27 2466 2456.5 2556 2542 4977800 7788 639.16
2018/3/26 2414.5 2395.5 2442 2442 3398700 6161 551.65
2018/3/23 2458.5 2437 2473 2455 5877300 7601 773.23
2018/3/22 2485 2480.5 2524.5 2521.5 2870900 5470 524.84
2018/3/20 2475.5 2460.5 2500 2489 2608600 4832 539.86
2018/3/19 2502 2472.5 2505.5 2486 2995900 5328 562.29
2018/3/16 2513 2492 2517.5 2508 3081300 3668 840.05
2018/3/15 2457.5 2441 2504 2503 2439200 4514 540.36
2018/3/14 2469.5 2465 2495.5 2486 3255900 6119 532.1
2018/3/13 2470 2457.5 2483.5 2479 2431500 5937 409.55
2018/3/12 2520.5 2480 2520.5 2491 2682000 5415 495.29
2018/3/9 2496 2474.5 2532.5 2483.5 4175400 5686 734.33
2018/3/8 2468.5 2465 2490 2481 3336800 6019 554.38
2018/3/7 2420.5 2420 2485.5 2441.5 3854000 6195 622.11
2018/3/6 2501 2453 2506.5 2457.5 3439000 6400 537.34
2018/3/5 2468 2446.5 2481.5 2453.5 3791200 6100 621.51
2018/3/2 2509.5 2481 2521.5 2507.5 3432600 6276 546.94
2018/3/1 2562 2534 2569 2559.5 2794700 5508 507.39
2018/2/28 2614.5 2573.5 2630 2578 4124400 5522 746.9
2018/2/27 2657 2633.5 2669.5 2638.5 2503700 4481 558.74
2018/2/26 2618 2618 2663 2638 3725500 5416 687.87
2018/2/23 2575 2575 2608 2597 1855000 3944 470.33
2018/2/22 2554.5 2547 2578 2556 4356100 8139 535.21
2018/2/21 2599 2573 2610.5 2578.5 2786400 4853 574.16
2018/2/20 2630.5 2574.5 2631 2595.5 3052600 5083 600.55
2018/2/19 2608 2598 2656.5 2651.5 3258200 5968 545.95
2018/2/16 2582.5 2573.5 2609.5 2575 2060700 4259 483.85
2018/2/15 2586 2572.5 2602.5 2577.5 2380600 4976 478.42
2018/2/14 2604 2538.5 2619.5 2557.5 4440100 8906 498.55
2018/2/13 2661.5 2589 2667 2601 5416700 11122 487.03
2018/2/9 2543.5 2525 2584.5 2584 4912100 12332 398.32
2018/2/8 2621 2599.5 2650.5 2635 4776700 10284 464.48
2018/2/7 2650.5 2599.5 2703 2602.5 4994800 9782 510.61
2018/2/6 2614 2529 2616 2589.5 7804100 15004 520.13
2018/2/5 2729.5 2698 2746.5 2717 4655300 8362 556.72
2018/2/2 2811.5 2784.5 2821.5 2809 3185000 5663 562.42
2018/2/1 2850 2805 2856 2830 5572200 10793 516.28
2018/1/31 2902 2843 2902 2857.5 7020100 10383 676.11
2018/1/30 2928 2899 2948 2918.5 3883200 7471 519.77
2018/1/29 2950 2925.5 2963.5 2935 2647300 4814 549.92
2018/1/26 2953.5 2940 2973 2942.5 3727500 6878 541.95
2018/1/25 2950 2927 2960 2951.5 5045400 10425 483.97
2018/1/24 2931.5 2929.5 2984 2964 5841400 9843 593.46
2018/1/23 2855 2851 2911.5 2911 4793700 8334 575.2
2018/1/22 2829 2812.5 2837.5 2834 2930200 4839 605.54
2018/1/19 2787.5 2780.5 2808.5 2808.5 2745000 5106 537.6
2018/1/18 2841 2777 2843.5 2788.5 4120100 7116 578.99
2018/1/17 2821 2815 2847.5 2817 3359000 5590 600.89
2018/1/16 2846 2825.5 2863 2836 4391600 7191 610.71
2018/1/15 2851 2848.5 2894 2887.5 3122800 5715 546.42
2018/1/12 2868.5 2821.5 2869 2846 4601700 6173 745.46
2018/1/11 2857.5 2818 2876.5 2871 6011500 8625 696.99
2018/1/10 2772 2772 2863 2857.5 5544300 7818 709.17
2018/1/9 2746.5 2743 2800 2800 7659900 9244 828.63
2018/1/5 2714.5 2669.5 2716.5 2713 7014500 8516 823.68
2018/1/4 2580 2567 2638 2636 5321500 7079 751.73
2017/12/29 2506 2505.5 2539 2525 2031000 3949 514.31
2017/12/28 2541 2511.5 2549.5 2516 1571000 2671 588.17
2017/12/27 2543.5 2536 2556.5 2541 1843600 2759 668.21
2017/12/26 2547.5 2531.5 2552 2538.5 1526700 2583 591.06
2017/12/25 2560 2546 2577.5 2550.5 1631100 2659 613.43
2017/12/22 2508.5 2508.5 2550.5 2542 2970100 4624 642.32
2017/12/21 2509.5 2483 2514.5 2505 3769900 5500 685.44
2017/12/20 2557 2517 2560.5 2530.5 3306300 5135 643.88
2017/12/19 2579.5 2553.5 2585 2561 2182000 3548 614.99
2017/12/18 2560.5 2550.5 2586 2571.5 3114500 5368 580.2
2017/12/15 2557.5 2531.5 2572.5 2544.5 3924900 5342 734.72
2017/12/14 2558.5 2550 2583.5 2583 2614600 4003 653.16
2017/12/13 2570 2530 2578.5 2547.5 3246900 5824 557.5
2017/12/12 2550 2547 2575 2566.5 2838600 4130 687.31
2017/12/11 2560.5 2535.5 2567 2550 2569600 4046 635.1
2017/12/8 2490.5 2490.5 2575 2570.5 5417400 5598 967.74
2017/12/7 2536 2518 2545 2524 3409700 5792 588.69
2017/12/6 2535.5 2509.5 2546.5 2519.5 4457100 8295 537.32
2017/12/5 2498 2498 2574 2560 3804900 5677 670.23
2017/12/4 2528.5 2507 2530 2513.5 2706300 5636 480.18
2017/12/1 2551 2486 2553 2511.5 3444600 6363 541.35
2017/11/30 2493.5 2479.5 2542 2536 5628800 8919 631.1
2017/11/29 2508 2472.5 2508 2484 2889300 5851 493.81
2017/11/28 2460 2434.5 2487 2483.5 5873800 9982 588.44
2017/11/27 2543 2509.5 2551 2510 3653500 6571 556
2017/11/24 2535 2514.5 2540.5 2534 2725800 4558 598.03
2017/11/22 2601.5 2566 2609 2567.5 2621800 5363 488.87