三井住友フィナンシャルグループ(8316)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 2888.5 2888.5 900 2913.5 1054 2902 3930800 6396 614.57
2020/8/6 2892 2888 909 2914 934 2899.5 3505500 6461 542.56
2020/8/5 2860 2859 958 2892 1500 2892 4563800 7524 606.57
2020/8/4 2880 2880 900 2915 1004 2904 6255000 8466 738.84
2020/8/3 2850 2828 1023 2879 903 2854.5 5105800 8628 591.77
2020/7/31 2855 2800 1500 2860 901 2800 7799300 9706 803.55
2020/7/30 2967.5 2878 1303 2971 900 2885 10634700 12382 858.88
2020/7/28 3007 2993 1450 3030 1005 2993.5 4696400 5409 868.26
2020/7/27 2980 2968 902 3027 1500 3027 5424000 6076 892.69
2020/7/22 3056 3031 1459 3083 916 3034 4545900 5080 894.86
2020/7/21 3060 3020 908 3067 900 3048 5101200 5880 867.55
2020/7/20 3078 3052 925 3086 1249 3066 3494200 4631 754.52
2020/7/17 3138 3075 1350 3142 900 3082 4641400 5657 820.47
2020/7/16 3120 3116 1315 3172 1109 3126 8042800 8661 928.62
2020/7/15 3091 3081 1426 3123 904 3087 4905500 5786 847.82
2020/7/14 3035 3034 901 3096 1054 3077 5119200 5917 865.17
2020/7/13 3051 3038 907 3079 1230 3071 5677500 6303 900.76
2020/7/10 3000 2972.5 951 3013 901 2980 6720700 8936 752.09
2020/7/9 3013 3011 1102 3046 1341 3015 4756600 5390 882.49
2020/7/8 3060 3036 1500 3081 946 3036 4899500 5610 873.35
2020/7/7 3134 3066 1100 3134 900 3078 5023200 5950 844.24
2020/7/6 3062 3057 903 3127 1409 3115 4597900 5055 909.57
2020/7/2 3023 3015 900 3077 1127 3052 5887300 6243 943.02
2020/7/1 3049 3000 1424 3053 901 3010 5024800 6042 831.65
2020/6/30 3068 3029 1459 3080 1018 3032 5097400 4670 1 91.52
2020/6/29 3001 2995.5 940 3032 1031 3011 5824800 6377 913.41
2020/6/26 3068 3056 901 3097 924 3073 5413600 6048 895.11
2020/6/25 3060 3010 1115 3066 907 3022 8122000 8833 919.51
2020/6/24 3110 3103 902 3131 954 3114 4786000 5365 892.08
2020/6/23 3131 3097 1030 3155 1230 3136 4928500 6768 728.21
2020/6/19 3164 3124 1031 3166 900 3140 8308600 6405 1 297.21
2020/6/18 3166 3122 1038 3177 901 3168 5521200 7119 775.56
2020/6/17 3238 3181 1231 3252 910 3202 5839700 7824 746.38
2020/6/12 3060 3053 906 3159 1459 3151 10484000 13684 766.15
2020/6/11 3225 3207 1316 3256 1126 3210 8975100 10636 843.84
2020/6/10 3354 3323 952 3358 913 3326 7842000 8451 927.94
2020/6/9 3436 3381 1251 3459 913 3400 7996800 9268 862.84
2020/6/8 3419 3392 924 3442 1010 3425 12161100 12415 979.55
2020/6/5 3212 3210 903 3291 1419 3279 9207100 10779 854.17
2020/6/4 3273 3174 1232 3273 903 3198 8572800 9426 909.48
2020/6/3 3207 3150 1430 3255 903 3173 8546600 12234 698.59
2020/6/2 3132 3132 900 3197 1324 3169 6806200 8215 828.51
2020/6/1 3107 3081 1413 3127 911 3091 5146200 7233 711.49
2020/5/27 3056 3020 916 3112 1332 3076 11002500 12208 901.25
2020/5/26 2950 2947.5 902 2994.5 1406 2983.5 6504800 9754 666.89
2020/5/25 2884 2874.5 900 2925 923 2913 4790400 6824 701.99
2020/5/22 2902 2829 1430 2904.5 903 2837.5 5421500 7960 681.09
2020/5/21 2920 2882.5 1300 2931.5 914 2894.5 5070300 7761 653.3
2020/5/20 2900 2893 917 2933 1316 2900.5 7598600 8559 887.79
2020/5/19 2900 2892.5 904 2926.5 911 2919.5 9328900 12551 743.28
2020/5/18 2802 2797 913 2847.5 1047 2805.5 11728200 14830 790.84
2020/5/15 2749 2704 1115 2751 900 2709.5 6503500 9747 667.23
2020/5/14 2746 2711 1500 2761.5 1030 2711 5145300 8256 623.22
2020/5/13 2739 2733 900 2798 1320 2782.5 7229800 8959 806.99
2020/5/12 2780 2751.5 1313 2790.5 900 2756 5262600 7165 734.49
2020/5/11 2770 2768.5 900 2826.5 1248 2816 5050500 7149 706.46
2020/5/8 2731.5 2715.5 902 2780 1232 2763.5 4349500 7128 610.2
2020/5/7 2689 2673 901 2716.5 1230 2710.5 5734600 8420 681.07
2020/5/1 2794 2714.5 1445 2801 908 2738 7599200 11620 653.98
2020/4/30 2850 2839 1459 2880.5 921 2844 9171000 11876 772.23
2020/4/28 2787.5 2742.5 1233 2807 914 2768.5 5970700 9566 624.16
2020/4/27 2710 2690 936 2761 1309 2755.5 8960500 11124 805.51
2020/4/24 2705 2696.5 938 2749.5 1302 2719.5 6652900 8525 780.4
2020/4/23 2654 2648 900 2730 1459 2729.5 6002900 7332 818.73
2020/4/22 2650 2632 1047 2661.5 901 2648.5 6341900 8255 768.25
2020/4/21 2666 2661 900 2695.5 949 2682 5307800 8221 645.64
2020/4/20 2712.5 2707.5 900 2748 932 2714 4650200 7566 614.62
2020/4/17 2719 2696.5 1419 2753.5 940 2705 6957300 10199 682.16
2020/4/16 2704.5 2672 924 2713 903 2700 8106200 10868 745.88
2020/4/15 2783 2750.5 1105 2809.5 913 2773.5 6822700 10904 625.71
2020/4/14 2778 2753 930 2838.5 1450 2833 5999900 10628 564.54
2020/4/13 2800 2776 1456 2859.5 1051 2781.5 5842900 10305 567
2020/4/10 2751.5 2743 900 2848.5 1238 2836.5 9963800 17479 570.04
2020/4/9 2733 2682.5 1126 2749 910 2727 7162700 13087 547.31
2020/4/8 2732 2644 1312 2743.5 900 2696 8925300 18091 493.36
2020/4/7 2739.5 2647.5 1254 2757.5 909 2724 7602800 14099 539.24
2020/4/6 2580 2544.5 910 2666 1452 2632.5 7580200 12260 618.29
2020/4/3 2562.5 2521 1421 2588 908 2550 7125200 9810 726.32
2020/4/2 2559 2522.5 909 2580.5 1036 2558.5 8409400 13697 613.96
2020/4/1 2600 2571 1453 2662.5 947 2595.5 10166700 15536 654.4
2020/3/31 2724 2605 1339 2747 1013 2623 16216200 22633 716.48
2020/3/30 2720 2676 1005 2754 1445 2750.5 15177900 21643 701.28
2020/3/26 2881 2866 904 2913 913 2883 10766800 19093 563.91
2020/3/25 2916 2896 907 2960 1451 2950.5 13457400 22770 591.01
2020/3/24 2719.5 2687 904 2796 1059 2772.5 10021300 17556 570.82
2020/3/23 2510 2507.5 900 2654 1456 2633.5 15091600 26059 579.13
2020/3/19 2661.5 2552.5 1423 2683.5 938 2560 16929700 26098 648.7
2020/3/18 2645.5 2611.5 1500 2735.5 1335 2611.5 16923300 30777 549.87
2020/3/16 2594 2526 917 2732.5 1410 2651.5 21288100 36912 576.73
2020/3/13 2594.5 2556 1040 2752.5 1419 2644 21015700 35280 595.68
2020/3/12 2886.5 2756 1106 2887.5 903 2794.5 15559700 23889 651.33
2020/3/11 2935.5 2912.5 904 3013 1009 2958 11321100 17821 635.27
2020/3/10 2841.5 2754.5 937 2975 1253 2947.5 18883300 28294 667.4
2020/3/9 3036 2879 1439 3062 924 2891.5 19658500 22240 883.93
2020/3/6 3191 3175 1459 3224 933 3176 11922800 9798 1 216.86
2020/3/5 3330 3290 1319 3340 900 3309 12418800 9513 1 305.46
2020/3/4 3340 3319 903 3359 1040 3331 10645500 11772 904.31
2020/3/2 3414 3394 929 3491 1243 3457 10935100 12490 875.51
2020/2/28 3462 3438 1255 3507 914 3484 13330500 11828 1 127.03
2020/2/27 3550 3512 906 3563 1230 3531 11666700 11033 1 57.44
2020/2/26 3600 3564 927 3611 1401 3598 10113200 9468 1 68.15
2020/2/25 3614 3607 903 3678 1047 3640 11868000 14438 822
2020/2/21 3763 3752 1459 3783 942 3754 5164300 7199 717.36
2020/2/20 3765 3748 1302 3784 953 3751 5291000 5414 977.28
2020/2/19 3755 3745 1010 3776 1324 3751 7846800 7879 995.91
2020/2/18 3820 3792 1249 3837 934 3797 5690000 5391 1 55.46
2020/2/17 3832 3825 915 3851 1447 3844 3142800 3770 833.63
2020/2/14 3859 3846 909 3875 1306 3867 4005100 4390 912.32
2020/2/13 3918 3890 1331 3926 908 3892 4485800 4857 923.57
2020/2/12 3960 3907 950 3963 900 3928 4053100 4956 817.82
2020/2/10 3920 3919 900 3968 1244 3949 2731200 3629 752.6
2020/2/7 3973 3943 1232 3977 900 3954 2762000 4053 681.47
2020/2/6 3968 3960 1059 3987 904 3965 5473100 5244 1 43.69
2020/2/5 3901 3900 901 3925 1019 3904 3376700 4292 786.74
2020/2/4 3838 3838 900 3904 1447 3902 3962500 4273 927.33
2020/2/3 3825 3820 900 3883 1437 3868 3885000 4937 786.92
2020/1/31 3895 3876 1420 3912 1015 3884 5059000 5405 935.99
2020/1/30 3875 3841 1321 3878 915 3851 4327500 5035 859.48
2020/1/29 3875 3870 906 3894 1050 3886 2968100 4192 708.04
2020/1/28 3845 3839 903 3867 1447 3862 3859200 4139 932.4
2020/1/27 3858 3842 914 3882 1025 3871 4570100 4736 964.97
2020/1/24 3912 3905 1230 3917 900 3913 3183500 3676 866.02
2020/1/23 3939 3912 1459 3946 902 3913 3732500 4259 876.38
2020/1/22 3940 3933 900 3959 1041 3957 2786600 3169 879.33
2020/1/21 3970 3941 1232 3974 900 3950 3091600 3887 795.37
2020/1/20 3974 3972 910 3991 1129 3978 2303300 2825 815.33
2020/1/17 3953 3939 922 3972 1120 3958 3280300 3958 828.78
2020/1/16 3950 3939 1311 3961 900 3940 3027800 3504 864.1
2020/1/15 3967 3960 1410 3979 930 3968 3242300 3501 926.11
2020/1/14 4031 3989 1249 4034 900 3998 4150400 4574 907.39
2020/1/10 4025 4012 1230 4043 934 4024 3390200 3576 948.04
2020/1/9 4054 4006 1007 4056 903 4031 5229300 5195 1 6.6
2020/1/8 3939 3919 949 3980 1311 3967 6662900 7095 939.1
2020/1/7 3969 3967 900 4000 1128 3991 4048200 3805 1 63.92
2020/1/6 3980 3944 1100 3984 1449 3979 5667400 6040 938.31
2019/12/30 4035 4024 902 4048 1453 4038 2743700 3545 773.96
2019/12/27 4055 4054 1009 4077 1334 4065 2457400 2604 943.7
2019/12/26 4024 4023 900 4047 920 4042 2303100 2703 852.05
2019/12/25 4047 4021 1332 4047 900 4028 1739800 2037 854.1
2019/12/24 4051 4034 1246 4057 907 4042 1925000 2649 726.69
2019/12/23 4086 4049 1002 4092 900 4060 3220700 3400 947.26
2019/12/20 4120 4092 1039 4122 900 4100 3306700 3538 934.62
2019/12/19 4126 4091 1114 4136 900 4104 3424700 4234 808.86
2019/12/18 4139 4111 1400 4145 902 4114 3872500 4902 789.98
2019/12/17 4088 4074 907 4135 1500 4135 6848400 6677 1 25.67
2019/12/16 4043 4041 909 4067 1458 4062 4014200 4638 865.5
2019/12/13 4029 4012 909 4077 1129 4056 14640500 11793 1 241.46
2019/12/12 3980 3950 946 3987 901 3959 4114700 5334 771.41
2019/12/11 3995 3955 1034 3998 900 3974 5441500 6133 887.25
2019/12/10 4020 4002 1103 4025 950 4009 3403600 3424 994.04
2019/12/9 4022 4004 1112 4026 903 4015 3840000 4333 886.22
2019/12/6 3989 3981 1129 4001 900 3994 3118900 3972 785.22
2019/12/5 4000 3983 1234 4010 900 3988 3151800 3729 845.21
2019/12/4 3960 3954 900 3990 1451 3986 3761400 4506 834.75
2019/12/3 3984 3975 909 4004 1007 4002 3723200 6195 601
2019/12/2 4005 4003 900 4026 914 4008 2872100 3553 808.36
2019/11/29 4011 3984 1346 4016 900 3989 3092300 3819 809.71
2019/11/28 4020 4003 932 4033 903 4011 2519000 2967 849.01
2019/11/27 4001 3997 904 4020 1459 4018 2628700 2960 888.07
2019/11/26 4005 4001 1237 4024 1048 4012 6009500 4661 1 289.32
2019/11/25 4000 3988 903 4018 1111 4002 3906400 4734 825.18
2019/11/22 3957 3954 904 3984 1130 3963 4189300 4393 953.63
2019/11/21 3963 3914 1046 3984 915 3969 5267200 6444 817.38
2019/11/20 3999 3953 1256 4010 944 3967 5271600 6922 761.57
2019/11/19 4009 3989 1010 4023 1129 4015 3380600 5108 661.82
2019/11/18 3986 3971 914 4001 1056 3992 2678100 3546 755.25
2019/11/15 3934 3933 900 3995 1119 3987 4512100 6341 711.58
2019/11/14 3991 3972 1305 4036 908 3976 5076800 6438 788.57
2019/11/13 4027 4006 1317 4033 1111 4024 4338400 5122 847.01
2019/11/12 4010 3986 1045 4037 1500 4037 3947200 4508 875.6
2019/11/11 4033 4004 916 4040 900 4018 3484100 4519 770.99
2019/11/8 4025 3993 1123 4051 914 4015 7582800 9103 833
2019/11/7 3940 3938 1006 3963 935 3960 3275400 3526 928.93
2019/11/6 3988 3947 1316 3989 905 3957 4782900 5170 925.13
2019/11/5 3919 3883 957 3939 1500 3939 7379900 7586 972.83
2019/11/1 3820 3816 900 3865 1346 3861 3493300 4960 704.29
2019/10/31 3875 3841 1110 3896 1251 3880 5145000 5356 960.6
2019/10/30 3894 3877 917 3910 1500 3910 4631600 5088 910.3
2019/10/29 3883 3883 900 3930 1329 3921 7310000 7869 928.96
2019/10/28 3850 3846 1454 3864 912 3850 2909700 3966 733.66
2019/10/25 3835 3816 924 3848 1014 3837 3378300 3779 893.97
2019/10/24 3808 3805 944 3846 1332 3836 6420400 6959 922.6
2019/10/23 3736 3730 900 3785 1453 3781 4617700 4491 1 28.21
2019/10/21 3750 3740 910 3765 1424 3759 2522400 3022 834.68
2019/10/18 3753 3735 1404 3775 930 3742 3409000 3907 872.54
2019/10/17 3759 3734 957 3764 900 3742 3180500 4243 749.59
2019/10/16 3780 3738 1314 3794 906 3761 6016100 6497 925.98
2019/10/15 3720 3709 1122 3735 900 3721 5916400 6004 985.41
2019/10/11 3656 3644 949 3672 900 3651 3834200 4723 811.81
2019/10/10 3580 3574 944 3618 1040 3615 3784500 4888 774.24
2019/10/9 3586 3586 900 3615 957 3614 3826100 4536 843.5
2019/10/8 3636 3619 1429 3644 1107 3628 2796400 3659 764.25
2019/10/7 3645 3608 1035 3652 903 3617 3863000 4764 810.87
2019/10/4 3640 3627 906 3648 1237 3647 3684800 5968 617.43
2019/10/3 3630 3615 930 3668 1500 3668 5754900 6637 867.09
2019/10/2 3670 3660 901 3707 1421 3706 4152000 5066 819.58
2019/10/1 3718 3712 1232 3742 1021 3724 4701300 5543 848.15
2019/9/30 3711 3676 1335 3723 912 3695 5048600 5368 940.5
2019/9/27 3748 3706 1105 3757 909 3733 5891100 6201 950.02
2019/9/26 3838 3818 1459 3844 900 3827 6714300 5299 1 267.09
2019/9/25 3773 3762 900 3809 1232 3803 5007400 5580 897.38
2019/9/24 3800 3786 1448 3811 914 3789 3902500 4784 815.74
2019/9/20 3779 3772 902 3801 1500 3801 5790800 3901 1 484.44
2019/9/19 3811 3784 1456 3829 906 3786 5463900 5996 911.26
2019/9/18 3750 3749 900 3782 1458 3781 3995000 4385 911.06
2019/9/17 3747 3742 900 3823 1012 3806 5780800 6307 916.57
2019/9/13 3769 3724 924 3774 1459 3771 8480700 6029 1 406.65
2019/9/12 3791 3714 942 3791 900 3769 6715700 6559 1 23.89
2019/9/11 3797 3748 1117 3799 903 3772 11676800 12855 908.35
2019/9/10 3605 3597 912 3657 1500 3657 10349400 11003 940.6
2019/9/9 3522 3522 900 3540 1013 3538 3653100 4870 750.12
2019/9/6 3548 3526 1500 3570 902 3526 5063800 5332 949.7
2019/9/5 3477 3475 900 3531 1114 3511 4975200 5128 970.2
2019/9/4 3455 3445 900 3474 1455 3465 3637600 3886 936.08
2019/9/3 3472 3469 900 3493 1404 3478 2116900 2666 794.04
2019/9/2 3454 3450 900 3481 1450 3475 2521800 3585 703.43
2019/8/30 3463 3455 907 3490 1400 3484 5298100 5085 1 41.91
2019/8/29 3423 3423 900 3441 908 3429 4131800 3490 1 183.9
2019/8/28 3419 3414 908 3434 1110 3427 3241800 3036 1 67.79
2019/8/27 3462 3428 1442 3466 900 3435 3669300 3528 1 40.05
2019/8/26 3395 3380 926 3431 1450 3422 5188800 5203 997.27
2019/8/23 3448 3448 900 3479 1102 3470 3336700 3685 905.48
2019/8/22 3458 3447 906 3462 1019 3458 2817500 3059 921.05
2019/8/21 3444 3438 900 3462 1459 3460 4300200 4968 865.58
2019/8/20 3500 3485 907 3509 900 3495 2975300 3548 838.59
2019/8/19 3472 3468 900 3496 905 3479 3081800 3718 828.89
2019/8/16 3440 3419 904 3457 1454 3450 5058100 5188 974.96
2019/8/15 3442 3424 933 3474 1459 3467 5954900 6910 861.78
2019/8/14 3510 3497 901 3526 905 3512 7421000 8484 874.71
2019/8/13 3555 3534 1404 3567 900 3535 8410700 8529 986.13
2019/8/9 3644 3610 1025 3648 900 3625 5271700 5991 879.94
2019/8/8 3648 3641 1020 3667 940 3650 4650500 5778 804.86
2019/8/7 3663 3642 902 3676 1004 3671 5124700 6078 843.16
2019/8/6 3580 3562 905 3671 1459 3667 7491800 8903 841.49
2019/8/5 3701 3653 1230 3705 900 3685 7219000 8277 872.18
2019/8/2 3757 3726 1041 3761 900 3740 8161900 8297 983.72
2019/8/1 3807 3805 901 3842 1041 3820 4254600 5152 825.82
2019/7/31 3796 3783 902 3819 1454 3807 4843400 4781 1 13.05
2019/7/30 3837 3828 1300 3861 930 3844 2926600 3668 797.87
2019/7/29 3851 3828 1438 3857 900 3837 2642500 3929 672.56
2019/7/26 3829 3816 1049 3843 1500 3843 3000600 3197 938.57
2019/7/25 3843 3832 926 3851 1126 3845 2237700 3373 663.42
2019/7/24 3880 3833 1410 3883 900 3838 3060000 3640 840.66
2019/7/23 3830 3818 913 3857 1342 3848 2993000 4150 721.2
2019/7/22 3832 3831 900 3862 935 3844 3793400 5555 682.88
2019/7/19 3794 3786 901 3847 1109 3829 4652300 6919 672.39
2019/7/18 3801 3769 1314 3803 900 3784 5916500 5493 1 77.1
2019/7/17 3825 3818 1009 3856 1114 3837 3185200 3800 838.21
2019/7/16 3828 3819 1117 3839 903 3824 3310900 4201 788.12
2019/7/12 3848 3817 1009 3851 900 3840 2944600 3877 759.5
2019/7/11 3830 3818 942 3837 911 3828 3266400 3629 900.08
2019/7/10 3830 3814 912 3845 1457 3839 4020800 3853 1 43.55
2019/7/9 3851 3821 1230 3861 945 3830 3654700 3939 927.82
2019/7/8 3864 3836 1439 3873 900 3840 3091000 3455 894.65
2019/7/5 3833 3833 900 3853 1024 3843 2271500 2869 791.74
2019/7/4 3818 3813 900 3846 1120 3838 2648500 3423 773.74
2019/7/3 3821 3792 1053 3825 900 3824 4480300 5615 797.92
2019/7/2 3849 3838 934 3867 1314 3858 3708900 4595 807.16
2019/7/1 3875 3830 1440 3877 900 3843 4648800 5592 831.33
2019/6/28 3827 3787 1239 3840 903 3806 4099100 4107 998.08
2019/6/27 3784 3778 901 3813 1125 3804 3952200 5213 758.14
2019/6/26 3758 3742 919 3765 1016 3757 2879300 3284 876.77
2019/6/25 3749 3746 1402 3778 934 3752 2735400 3919 697.98
2019/6/24 3737 3735 909 3768 1049 3759 2646800 3888 680.76
2019/6/21 3752 3737 1231 3763 934 3754 6246700 5313 1 175.74
2019/6/20 3780 3773 900 3802 913 3775 4404200 5897 746.85
2019/6/19 3795 3785 902 3818 946 3800 5045600 5779 873.09
2019/6/18 3766 3751 1248 3795 924 3761 3498700 4165 840.02
2019/6/17 3748 3738 901 3780 1052 3766 3512300 4038 869.81
2019/6/14 3771 3748 905 3790 1041 3776 5169400 4078 1 267.63
2019/6/13 3774 3741 1056 3782 900 3771 5688800 5418 1 49.98
2019/6/12 3802 3796 900 3822 937 3807 3357000 3990 841.35
2019/6/11 3794 3789 900 3844 1242 3827 4500500 4884 921.48
2019/6/10 3792 3764 945 3801 907 3783 4518000 4798 941.64
2019/6/7 3782 3767 917 3797 1449 3792 2972100 3643 815.84
2019/6/6 3785 3778 1008 3798 1325 3785 3284900 4002 820.81
2019/6/5 3789 3789 901 3831 1243 3800 5457100 6260 871.74
2019/6/4 3710 3702 905 3745 1459 3739 5557600 6803 816.93
2019/6/3 3714 3708 1126 3746 912 3740 5887200 6263 940
2019/5/31 3802 3780 915 3817 900 3783 5763200 7330 786.25
2019/5/30 3806 3803 1000 3837 1459 3834 3344000 4344 769.8
2019/5/29 3812 3790 949 3827 1459 3819 5679500 6027 942.34
2019/5/28 3833 3831 900 3872 949 3866 5147900 4367 1 178.82
2019/5/27 3815 3809 900 3843 918 3838 2321300 3384 685.96
2019/5/24 3782 3774 910 3821 1459 3815 4100000 5056 810.92
2019/5/23 3809 3795 1044 3828 1459 3820 4407100 6178 713.35
2019/5/22 3860 3830 1230 3887 905 3847 3965000 5125 773.66
2019/5/21 3830 3811 906 3856 1459 3849 4338700 5733 756.79
2019/5/20 3848 3845 900 3893 907 3864 4537100 6839 663.42
2019/5/17 3829 3807 915 3860 1129 3830 6096000 6802 896.21
2019/5/16 3860 3788 1018 3861 900 3811 6748100 9227 731.34
2019/5/15 3800 3786 1006 3837 1450 3833 4541500 5392 842.27
2019/5/14 3750 3741 905 3815 1500 3815 5493900 8129 675.84
2019/5/13 3818 3799 905 3846 1455 3842 4432300 5747 771.24
2019/5/10 3876 3852 1405 3907 1124 3880 5689500 8571 663.81
2019/5/9 3913 3884 947 3920 1412 3898 5732900 6375 899.28
2019/5/8 3952 3942 1113 3973 906 3967 5279500 5937 889.25
2019/5/7 4041 3992 1335 4050 900 4020 6307100 7035 896.53
2019/4/26 3995 3981 903 4026 1457 4021 3470300 4755 729.82
2019/4/25 3996 3980 1019 4039 1237 4030 4536500 6442 704.21
2019/4/24 4040 3997 1309 4050 900 4007 5066700 6874 737.08
2019/4/23 4040 4040 900 4064 938 4054 2929100 4431 661.05
2019/4/22 4022 4012 901 4061 1500 4061 3133300 4710 665.24
2019/4/19 4077 4034 928 4083 901 4061 2954900 4479 659.72
2019/4/18 4119 4057 1234 4167 907 4078 7951200 10022 793.37
2019/4/17 4019 4008 906 4086 1257 4053 8141500 9272 878.07
2019/4/16 3970 3964 901 3997 945 3989 3491700 4688 744.82
2019/4/15 4020 3984 1453 4028 906 3996 6989700 7352 950.72
2019/4/12 3932 3913 905 3939 901 3923 5182300 6365 814.19
2019/4/11 3898 3864 1230 3909 900 3893 7476200 8298 900.96
2019/4/10 3940 3933 3962 3955 3178600 4251 747.73
2019/4/9 3991 3964 3998 3987 3463300 4674 740.97
2019/4/8 4035 3983 4041 4004 4082100 5027 812.04
2019/4/5 4007 4006 4052 4044 4020200 5289 760.11
2019/4/4 4007 4006 4034 4020 3555100 4700 756.4
2019/4/3 4035 4001 4037 4021 5904300 6549 901.56
2019/4/2 4015 3961 4018 3996 5735100 7974 719.22
2019/4/1 3928 3917 3976 3937 6487600 8184 792.72
2019/3/29 3916 3874 3924 3876 3729000 5409 689.41
2019/3/28 3879 3846 3891 3885 5280000 7361 717.29
2019/3/27 3901 3884 3920 3910 5798100 6505 891.33
2019/3/26 3933 3912 4008 4005 9290200 7914 1 173.89
2019/3/25 3950 3887 3955 3915 8982800 10802 831.59
2019/3/22 4008 3980 4054 4015 8709600 9163 950.52
2019/3/20 3978 3978 4045 4042 5981700 6515 918.14
2019/3/19 3991 3982 4035 4028 5888400 6071 969.92
2019/3/18 3975 3955 3988 3988 4632100 4676 990.61
2019/3/15 3963 3950 3980 3968 6493900 6327 1 26.38
2019/3/14 3921 3916 3963 3920 5455100 7667 711.5
2019/3/13 3872 3871 3905 3895 4922500 6154 799.89
2019/3/12 3880 3875 3934 3906 5257800 5860 897.24
2019/3/11 3839 3827 3873 3855 4348900 5390 806.85
2019/3/8 3851 3817 3864 3830 9357600 7180 1 303.29
2019/3/7 3883 3872 3900 3891 6714700 7047 952.85
2019/3/6 3969 3947 3975 3961 3418500 3870 883.33
2019/3/5 3947 3942 3979 3978 3855500 4489 858.88
2019/3/4 4000 3965 4004 3975 3107500 4237 733.42
2019/3/1 3961 3945 3975 3971 3841800 4981 771.29
2019/2/28 3985 3942 3985 3942 4895600 5385 909.12
2019/2/27 3987 3965 3990 3965 4625000 4129 1 120.13
2019/2/26 4000 3954 4007 3974 5254700 5811 904.27
2019/2/25 4035 3995 4037 3995 4281800 5293 808.96
2019/2/22 3999 3986 4010 4002 4168400 4876 854.88
2019/2/21 4048 4018 4066 4033 4206400 6118 687.54
2019/2/20 4052 4041 4067 4041 3536200 4752 744.15
2019/2/19 4020 4020 4053 4048 3822900 4264 896.55
2019/2/18 4009 4001 4070 4035 7650200 8930 856.69
2019/2/15 3925 3889 3946 3937 5733900 6515 880.11
2019/2/14 3955 3940 3974 3970 4315700 5458 790.71
2019/2/13 3970 3962 3999 3981 5264900 6867 766.7
2019/2/12 3899 3887 3950 3931 7417400 7766 955.11
2019/2/8 3900 3854 3907 3861 6090800 7341 829.7
2019/2/7 3950 3916 3969 3928 4574100 6280 728.36
2019/2/6 3960 3957 3988 3966 3655800 4367 837.14
2019/2/5 3971 3952 3990 3956 4845900 5895 822.04
2019/2/4 3984 3943 3992 3983 5549900 6646 835.07
2019/2/1 4025 3943 4031 3943 8881000 11511 771.52
2019/1/31 4056 4021 4060 4045 5096100 6063 840.52
2019/1/30 4022 4003 4033 4014 4548600 5871 774.76
2019/1/29 4007 4003 4033 4033 5208600 5899 882.96
2019/1/28 4014 3993 4029 4006 4311300 5385 800.61
2019/1/25 3976 3976 4024 4013 5743500 7706 745.33
2019/1/24 3970 3959 3988 3982 6057200 7636 793.24
2019/1/23 3918 3913 3964 3931 4826500 7315 659.81
2019/1/22 3955 3910 3966 3928 3481800 4649 748.94
2019/1/21 3962 3948 3981 3955 5249300 5760 911.34
2019/1/18 3921 3895 3936 3909 4587700 6117 749.99
2019/1/17 3922 3872 3929 3887 5090500 6690 760.91
2019/1/16 3874 3818 3875 3852 4773600 6392 746.81
2019/1/15 3838 3838 3916 3882 7033800 9815 716.64
2019/1/11 3850 3806 3860 3818 5599300 7571 739.57
2019/1/10 3778 3770 3830 3819 4880700 7506 650.24
2019/1/9 3830 3788 3836 3813 4582300 6089 752.55
2019/1/8 3779 3764 3820 3782 6631700 9107 728.2
2019/1/7 3760 3733 3789 3761 8628400 11075 779.09
2019/1/4 3597 3581 3667 3662 7934900 11956 663.68
2018/12/28 3592 3587 3676 3645 7308300 9547 765.51
2018/12/27 3652 3616 3710 3676 8581800 11757 729.93
2018/12/26 3571 3495 3613 3546 7612800 12033 632.66
2018/12/25 3485 3483 3571 3554 8013700 10145 789.92
2018/12/21 3682 3644 3714 3669 11083300 25421 435.99
2018/12/20 3859 3740 3870 3752 10068700 13643 738.01
2018/12/19 3848 3800 3852 3851 7199600 10489 686.4
2018/12/18 3900 3862 3906 3875 7050100 9854 715.46
2018/12/17 3950 3910 3960 3939 5095700 6954 732.77
2018/12/14 3921 3893 3941 3917 9620400 10125 950.16
2018/12/13 3935 3921 3976 3944 6141200 7292 842.18
2018/12/12 3908 3896 3948 3910 8039400 8268 972.35
2018/12/11 3932 3857 3946 3898 9017300 11216 803.97
2018/12/10 3933 3926 3973 3962 7140000 8035 888.61
2018/12/7 4036 3976 4038 4003 8256100 9261 891.49
2018/12/6 4040 4022 4087 4033 6597800 8526 773.84
2018/12/5 4029 4022 4088 4080 6729400 9549 704.72
2018/12/4 4164 4097 4185 4099 10086000 11896 847.85
2018/12/3 4220 4192 4245 4214 4785600 6496 736.7
2018/11/30 4160 4148 4202 4183 7278100 7268 1 1.39
2018/11/29 4216 4186 4238 4186 4145700 6139 675.31
2018/11/28 4198 4173 4242 4194 6795500 8661 784.61
2018/11/27 4193 4163 4198 4191 6639100 8676 765.23
2018/11/26 4113 4055 4142 4130 7384100 10830 681.82
2018/11/22 4138 4110 4154 4147 5358800 7125 752.11
2018/11/21 4125 4122 4172 4156 5982800 9383 637.62
2018/11/20 4155 4132 4250 4193 6444500 12825 502.5
2018/11/19 4248 4120 4252 4183 11220300 15121 742.03
2018/11/16 4309 4270 4316 4273 5891400 8970 656.79
2018/11/15 4395 4273 4395 4295 10285900 14383 715.14
2018/11/14 4428 4417 4466 4430 5927200 8528 695.03
2018/11/13 4415 4358 4431 4380 7709900 9727 792.63
2018/11/12 4495 4461 4506 4502 3812500 5483 695.33
2018/11/9 4508 4508 4566 4521 4364300 5844 746.8
2018/11/8 4508 4489 4564 4521 6755100 8478 796.78
2018/11/7 4462 4413 4542 4438 7279300 10013 726.98
2018/11/6 4393 4391 4486 4463 5271800 7673 687.06
2018/11/5 4390 4390 4439 4407 4691200 7277 644.66
2018/11/2 4440 4368 4460 4422 6483300 10790 600.86
2018/11/1 4430 4370 4447 4416 6474800 9877 655.54
2018/10/31 4307 4283 4414 4414 9568200 12134 788.54
2018/10/30 4233 4232 4323 4314 11868700 12661 937.42
2018/10/29 4288 4198 4304 4222 5735500 8840 648.81
2018/10/26 4300 4197 4307 4248 7660200 11491 666.63
2018/10/25 4193 4151 4246 4230 8945700 12133 737.3
2018/10/24 4393 4277 4406 4304 8102100 9772 829.11
2018/10/23 4415 4367 4447 4371 6515400 9144 712.53
2018/10/22 4413 4410 4473 4457 3590300 5521 650.3
2018/10/19 4426 4415 4465 4450 5111800 7085 721.5
2018/10/18 4512 4466 4527 4471 4852400 7017 691.52
2018/10/17 4470 4453 4506 4481 7330000 10120 724.31
2018/10/16 4374 4366 4415 4400 6770500 8767 772.27
2018/10/15 4391 4328 4393 4347 8129400 10622 765.34
2018/10/12 4460 4390 4466 4436 9178900 10668 860.41
2018/10/11 4543 4475 4559 4495 11560800 15113 764.96
2018/10/10 4673 4652 4715 4689 5627400 8897 632.51
2018/10/9 4740 4636 4775 4665 8606900 11634 739.81
2018/10/5 4687 4681 4743 4722 9694300 11266 860.49
2018/10/4 4656 4612 4685 4660 9978000 12594 792.28
2018/10/3 4609 4525 4622 4539 5944300 7977 745.18
2018/10/2 4618 4604 4656 4617 5654300 7212 784.01
2018/10/1 4574 4565 4621 4618 5225700 7819 668.33
2018/9/28 4621 4586 4644 4586 7268500 8273 878.58
2018/9/27 4570 4530 4583 4545 6736700 8715 773
2018/9/26 4640 4573 4670 4594 6566900 9943 660.45
2018/9/25 4650 4650 4707 4706 8391200 10307 814.13
2018/9/21 4650 4629 4693 4671 10433900 9638 1 82.58
2018/9/20 4603 4590 4632 4603 8272700 10003 827.02
2018/9/19 4560 4525 4570 4538 8408100 9205 913.43
2018/9/18 4393 4392 4480 4463 6343300 8285 765.64
2018/9/14 4371 4366 4404 4397 6466300 5698 1 134.84
2018/9/13 4301 4295 4376 4358 4361600 6796 641.79
2018/9/12 4320 4291 4335 4312 4738300 6862 690.51
2018/9/11 4320 4307 4336 4330 3799300 5768 658.69
2018/9/10 4311 4301 4355 4334 3458400 4819 717.66
2018/9/7 4300 4272 4326 4311 5659400 6686 846.46
2018/9/6 4320 4310 4338 4329 3427000 4837 708.5
2018/9/5 4337 4318 4348 4329 3924100 5360 732.11
2018/9/4 4380 4347 4384 4349 3272100 5690 575.06
2018/9/3 4370 4356 4405 4364 3209900 5445 589.51
2018/8/31 4388 4371 4396 4381 5441200 6792 801.12
2018/8/30 4457 4402 4461 4427 6276100 7146 878.27
2018/8/29 4407 4404 4467 4457 5093400 7226 704.87
2018/8/28 4418 4390 4454 4401 4718200 7158 659.15
2018/8/27 4358 4351 4389 4375 2889500 4074 709.25
2018/8/24 4347 4342 4370 4353 2758200 4609 598.44
2018/8/23 4328 4306 4338 4333 3216900 4459 721.44
2018/8/22 4300 4286 4353 4338 4717100 6344 743.55
2018/8/21 4329 4317 4367 4331 4179500 5675 736.48
2018/8/20 4329 4320 4359 4351 3259200 5759 565.93
2018/8/17 4303 4303 4363 4348 4277000 6590 649.01
2018/8/16 4235 4210 4317 4294 5916100 10414 568.09
2018/8/15 4312 4236 4318 4264 4307100 7013 614.16
2018/8/14 4290 4245 4294 4277 5863700 8933 656.41
2018/8/13 4300 4261 4304 4280 6574500 8957 734.01
2018/8/10 4400 4373 4417 4373 5912000 7119 830.45
2018/8/9 4408 4396 4434 4426 2810500 4703 597.6
2018/8/8 4408 4391 4452 4427 4208900 6661 631.87
2018/8/7 4421 4373 4426 4400 4516000 6941 650.63
2018/8/6 4451 4382 4458 4417 6783400 8854 766.14
2018/8/3 4568 4481 4569 4481 6841900 8837 774.23
2018/8/2 4589 4544 4629 4546 7047600 11122 633.66
2018/8/1 4515 4451 4607 4581 11056200 16618 665.31
2018/7/31 4577 4442 4657 4445 15567700 28225 551.56
2018/7/30 4550 4529 4597 4570 8287800 11472 722.44
2018/7/27 4507 4493 4548 4500 6339500 8029 789.58
2018/7/26 4508 4484 4548 4507 6457900 8652 746.41
2018/7/25 4452 4447 4519 4470 5868200 8566 685.06
2018/7/24 4480 4459 4553 4478 7714800 10274 750.91
2018/7/23 4510 4456 4523 4456 11664900 15346 760.13
2018/7/20 4350 4301 4390 4335 5912500 7898 748.61
2018/7/19 4358 4341 4402 4385 5431300 7471 726.98
2018/7/18 4337 4317 4346 4337 5000300 7186 695.84
2018/7/17 4226 4222 4337 4309 7786100 11793 660.23
2018/7/13 4308 4268 4329 4287 5514900 7870 700.75
2018/7/12 4308 4256 4327 4276 3822000 5891 648.79
2018/7/11 4234 4218 4272 4264 4025600 6816 590.61
2018/7/10 4330 4292 4369 4293 6176900 8526 724.48
2018/7/9 4222 4216 4279 4260 3443600 5189 663.63
2018/7/6 4216 4206 4255 4208 4018700 5724 702.08
2018/7/5 4201 4176 4211 4195 4754100 6652 714.69
2018/7/4 4212 4211 4263 4233 4624200 6856 674.47
2018/7/3 4240 4211 4257 4244 4993600 7022 711.14
2018/7/2 4270 4222 4289 4233 5137900 7329 701.04
2018/6/29 4301 4273 4326 4306 4628300 6300 734.65
2018/6/28 4300 4275 4311 4295 4885300 8168 598.1
2018/6/27 4290 4264 4321 4316 3858800 7258 531.66
2018/6/26 4266 4246 4342 4311 5875900 9143 642.67
2018/6/25 4300 4255 4315 4273 4385400 7183 610.52
2018/6/22 4201 4166 4281 4278 11378400 14313 794.97
2018/6/21 4396 4300 4402 4309 10207700 12178 838.21
2018/6/20 4447 4350 4451 4416 8426200 12055 698.98
2018/6/19 4468 4459 4512 4466 5774700 6553 881.23
2018/6/18 4514 4466 4515 4478 5541800 5965 929.05
2018/6/15 4559 4506 4564 4528 6778900 7330 924.82
2018/6/14 4541 4530 4619 4569 6420100 7985 804.02
2018/6/13 4533 4524 4569 4553 3596600 4533 793.43
2018/6/12 4575 4533 4581 4542 3818700 5342 714.84
2018/6/11 4510 4495 4550 4542 4905700 6320 776.22
2018/6/8 4555 4542 4598 4550 8140900 7316 1 112.75
2018/6/7 4651 4597 4665 4616 5849100 7321 798.95
2018/6/6 4576 4564 4598 4581 3883500 5389 720.63
2018/6/5 4606 4552 4613 4576 4904600 6216 789.03
2018/6/4 4583 4560 4632 4608 5834800 7762 751.71
2018/6/1 4503 4461 4577 4523 7063800 8938 790.31
2018/5/31 4530 4482 4534 4503 7956700 7849 1 13.72
2018/5/30 4431 4413 4474 4471 8364100 10071 830.51
2018/5/29 4565 4536 4586 4553 4947700 5684 870.46
2018/5/28 4584 4548 4590 4587 3986700 6146 648.67
2018/5/25 4625 4571 4633 4584 5779000 8722 662.58
2018/5/24 4640 4600 4644 4628 6593100 8114 812.56
2018/5/23 4671 4639 4702 4671 5380900 6421 838.02
2018/5/22 4688 4656 4702 4687 5353800 7027 761.89
2018/5/21 4688 4684 4715 4699 4969800 6192 802.62
2018/5/18 4707 4682 4723 4710 4544300 6200 732.95
2018/5/17 4740 4701 4807 4707 10712100 12912 829.62
2018/5/16 4631 4553 4650 4643 8516600 11343 750.82
2018/5/15 4693 4639 4717 4648 13784300 13332 1 33.93
2018/5/14 4520 4516 4561 4553 4604100 5977 770.3
2018/5/11 4519 4497 4535 4520 4862600 6356 765.04
2018/5/10 4507 4479 4515 4492 3502700 5131 682.65
2018/5/9 4470 4443 4483 4473 5751700 7709 746.1
2018/5/8 4455 4454 4516 4488 4348600 5928 733.57
2018/5/7 4509 4449 4509 4470 4276400 6106 700.36
2018/5/2 4510 4478 4510 4483 3626700 5713 634.82
2018/5/1 4550 4473 4552 4487 8084500 9535 847.88
2018/4/27 4621 4548 4621 4550 9377000 9660 970.7
2018/4/26 4705 4626 4711 4638 8074900 11048 730.89
2018/4/25 4665 4656 4697 4691 6947900 8248 842.37
2018/4/24 4660 4610 4689 4688 8351100 9415 887
2018/4/23 4569 4568 4623 4595 6796900 8758 776.08
2018/4/20 4514 4500 4545 4522 5770300 7219 799.32
2018/4/19 4488 4474 4550 4491 7549400 10219 738.76
2018/4/18 4431 4402 4461 4457 7303900 9106 802.1
2018/4/17 4497 4443 4499 4458 6098100 6759 902.22
2018/4/16 4539 4487 4559 4515 6564700 7954 825.33
2018/4/13 4534 4528 4625 4560 7652100 9502 805.31
2018/4/12 4498 4459 4523 4469 5064000 7110 712.24
2018/4/11 4495 4489 4532 4491 5048000 7702 655.41
2018/4/10 4440 4403 4493 4480 5829600 8631 675.43
2018/4/9 4418 4411 4494 4473 4752700 6286 756.08
2018/4/6 4418 4414 4464 4432 5192600 7059 735.6
2018/4/5 4391 4361 4481 4440 7608000 10597 717.94
2018/4/4 4394 4338 4400 4357 7509000 8909 842.86
2018/4/3 4381 4360 4422 4410 3945000 5452 723.59
2018/4/2 4447 4415 4487 4415 4309300 5618 767.05
2018/3/30 4474 4437 4501 4458 4584900 5657 810.48
2018/3/29 4492 4418 4500 4451 5186800 7085 732.08
2018/3/28 4425 4380 4479 4474 6104700 8428 724.34
2018/3/27 4510 4488 4545 4543 8358000 9238 904.74
2018/3/26 4390 4375 4442 4442 7074900 8642 818.66
2018/3/23 4451 4411 4467 4426 9237100 11740 786.81
2018/3/22 4472 4457 4541 4532 7457500 8444 883.17
2018/3/20 4500 4494 4551 4542 4453600 6260 711.44
2018/3/19 4546 4507 4556 4525 4421600 6175 716.05
2018/3/16 4588 4555 4595 4561 5801000 5805 999.31
2018/3/15 4583 4565 4603 4603 5393000 6506 828.93
2018/3/14 4590 4586 4634 4621 5306500 6930 765.73
2018/3/13 4596 4570 4618 4616 5358200 7897 678.51
2018/3/12 4598 4583 4635 4628 6404700 9739 657.63
2018/3/9 4586 4514 4626 4518 8596700 10198 842.98
2018/3/8 4549 4503 4573 4516 4815400 6794 708.77
2018/3/7 4528 4498 4564 4511 6990400 10423 670.67
2018/3/6 4616 4558 4635 4562 5998600 8183 733.06
2018/3/5 4547 4526 4574 4547 5684800 7965 713.72
2018/3/2 4542 4529 4595 4586 7477200 11439 653.66
2018/3/1 4639 4596 4642 4612 7752900 10529 736.34
2018/2/28 4762 4686 4763 4686 6035900 8606 701.36
2018/2/27 4763 4752 4785 4775 5725500 9060 631.95
2018/2/26 4751 4715 4764 4721 3908200 6093 641.42
2018/2/23 4667 4660 4719 4713 4443100 7603 584.39
2018/2/22 4681 4650 4697 4685 6262500 9170 682.93
2018/2/21 4779 4707 4792 4717 6190200 9426 656.72
2018/2/20 4800 4726 4800 4773 5669300 8680 653.15
2018/2/19 4791 4774 4853 4831 6558400 9579 684.66
2018/2/16 4761 4738 4790 4746 4920500 8204 599.77
2018/2/15 4788 4722 4788 4729 6893900 11628 592.87
2018/2/14 4723 4642 4741 4649 7180500 11713 613.04
2018/2/13 4802 4675 4807 4684 9783600 16173 604.93
2018/2/9 4735 4650 4763 4734 10677500 17473 611.09
2018/2/8 4851 4798 4877 4857 8193800 13601 602.44
2018/2/7 4927 4800 4934 4802 13118500 20292 646.49
2018/2/6 4773 4658 4794 4787 16123000 29588 544.92
2018/2/5 4950 4885 4969 4935 9896700 16389 603.86
2018/2/2 5139 5006 5139 5035 11512000 20000 575.6
2018/2/1 5012 4972 5139 5094 14599800 23845 612.28
2018/1/31 4940 4878 4995 4878 8680500 11052 785.42
2018/1/30 5053 4952 5060 4979 8727900 12358 706.26
2018/1/29 5001 4990 5066 5038 8901600 13374 665.59
2018/1/26 5151 5051 5154 5053 9086100 12055 753.72
2018/1/25 5163 5125 5194 5146 8186000 12188 671.64
2018/1/24 5281 5174 5287 5208 8788400 11510 763.54
2018/1/23 5281 5268 5318 5311 6608800 8873 744.82
2018/1/22 5288 5244 5304 5261 4801500 7931 605.41
2018/1/19 5267 5254 5293 5275 6279800 8736 718.84
2018/1/18 5303 5200 5307 5200 9226200 13645 676.16
2018/1/17 5230 5209 5265 5258 8623700 11709 736.5
2018/1/16 5298 5273 5316 5310 8796600 10775 816.39
2018/1/15 5285 5259 5333 5286 9052800 13109 690.58
2018/1/12 5266 5175 5269 5192 8607000 10669 806.73
2018/1/11 5230 5178 5242 5228 8621500 11551 746.39
2018/1/10 5182 5168 5215 5177 9731100 11147 872.98
2018/1/9 5190 5078 5203 5090 7822700 10912 716.89
2018/1/5 5071 5067 5134 5095 10985300 12124 906.08
2018/1/4 4949 4946 5015 5013 9066700 10162 892.22
2017/12/29 4862 4856 4902 4868 4401000 6271 701.8
2017/12/28 4873 4831 4881 4838 4395800 5723 768.09
2017/12/27 4896 4868 4907 4884 3573100 5406 660.95
2017/12/26 4906 4878 4928 4884 4672500 6313 740.14
2017/12/25 4992 4910 4994 4917 5740400 7215 795.62
2017/12/22 4900 4900 4994 4975 9417400 11444 822.91
2017/12/21 4973 4893 4989 4910 8383800 10079 831.81
2017/12/20 4950 4926 5009 4972 11783700 12106 973.38
2017/12/19 4910 4858 4919 4875 6962300 7983 872.14
2017/12/18 4857 4840 4926 4866 11563700 15003 770.76
2017/12/15 4815 4731 4815 4792 9314300 11411 816.26
2017/12/14 4809 4778 4839 4821 11516500 13125 877.45
2017/12/13 4870 4865 4920 4902 15383400 17935 857.73
2017/12/12 4736 4736 4851 4827 14840000 16490 899.94
2017/12/11 4654 4654 4737 4733 11673700 11454 1 19.18
2017/12/8 4590 4588 4635 4628 11538600 9706 1 188.81
2017/12/7 4597 4565 4608 4573 7450600 9879 754.19
2017/12/6 4595 4548 4617 4572 9547900 11366 840.04
2017/12/5 4562 4541 4604 4596 8084500 9336 865.95
2017/12/4 4600 4544 4601 4552 6362500 8215 774.5
2017/12/1 4600 4545 4617 4565 7778100 10499 740.84
2017/11/30 4559 4547 4615 4547 14194500 15969 888.88
2017/11/29 4482 4481 4530 4504 8934700 10781 828.75
2017/11/28 4458 4416 4465 4429 4468600 6364 702.17
2017/11/27 4466 4439 4485 4450 5131100 6654 771.13
2017/11/24 4426 4396 4464 4453 4821000 7861 613.28
2017/11/22 4404 4397 4453 4432 6735000 9272 726.38