三菱商事(8058)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 2199 2189 916 2219.5 1053 2211.5 4110000 6394 642.79
2020/8/6 2180 2179 900 2204.5 1045 2201 3950300 6431 614.26
2020/8/5 2163.5 2153.5 902 2203.5 1339 2197 4108600 7223 568.82
2020/8/4 2150 2141 1059 2177 1458 2173.5 5369500 8190 655.62
2020/8/3 2124 2117.5 924 2136 935 2128.5 5061100 6941 729.16
2020/7/31 2168.5 2118 1459 2169 900 2119.5 7710200 8576 899.04
2020/7/30 2201.5 2182.5 1359 2209 906 2192 4263500 6628 643.26
2020/7/28 2234.5 2215 1459 2247 1004 2217.5 6178100 7127 866.86
2020/7/27 2244.5 2235.5 902 2253 1500 2253 4395300 6495 676.72
2020/7/22 2265.5 2263 900 2295.5 950 2263 3554800 5416 656.35
2020/7/21 2301 2258.5 1045 2307 900 2268 5456600 8940 610.36
2020/7/20 2326 2300.5 1009 2326 900 2309.5 2310500 4464 517.59
2020/7/17 2317 2311.5 900 2326.5 908 2315 2368500 4186 565.81
2020/7/16 2346.5 2326 901 2354 1113 2331.5 5731900 8852 647.53
2020/7/15 2288 2286.5 900 2322.5 1014 2309.5 4732900 6444 734.47
2020/7/14 2264 2258.5 907 2275 1000 2260.5 4183600 5332 784.62
2020/7/13 2273 2263.5 1025 2281.5 1230 2278 3978600 5186 767.18
2020/7/10 2257 2241.5 1500 2262 1310 2241.5 3735600 5058 738.55
2020/7/9 2272.5 2251.5 1035 2275.5 900 2266 4180600 6508 642.38
2020/7/8 2272 2263.5 900 2298 1036 2276.5 3765600 6084 618.93
2020/7/7 2289 2260.5 1100 2291.5 907 2270 2767900 5367 515.73
2020/7/6 2271 2263 902 2293 1117 2289.5 2471100 4610 536.03
2020/6/12 2362 2349 902 2413.5 1319 2409 6370600 10689 596
2020/6/11 2441.5 2400.5 1500 2444.5 900 2400.5 6731900 9503 708.4
2020/6/10 2480.5 2471.5 907 2505.5 1055 2491.5 4333100 6402 676.84
2020/6/9 2525 2484 1252 2530.5 900 2507.5 5493100 8263 664.78
2020/6/8 2550.5 2521 1026 2551.5 900 2543.5 4678500 6545 714.82
2020/6/5 2496.5 2482 935 2511 1500 2508.5 3520600 5990 587.75
2020/6/4 2545 2479 1231 2545.5 900 2495 4065900 6334 641.92
2020/6/3 2527 2496 1429 2538 905 2513 4491500 6995 642.1
2020/6/2 2490 2479.5 901 2508 936 2488 3898200 6678 583.74
2020/6/1 2500 2468 1413 2507 923 2482 3604300 5983 602.42
2020/5/27 2447 2437 901 2484.5 1440 2479.5 4681700 6814 687.07
2020/5/26 2418 2398.5 935 2430 1458 2424.5 4038400 5866 688.44
2020/5/25 2415.5 2377 1302 2417 901 2388.5 2766300 4187 660.69
2020/5/22 2412 2373.5 1429 2423 935 2378 3424200 6606 518.35
2020/5/21 2415 2397 906 2427.5 946 2414 3433000 5837 588.14
2020/5/20 2385 2380.5 900 2410.5 1345 2404 3600200 4566 788.48
2020/5/19 2415 2391 1230 2420.5 903 2395 4404700 7064 623.54
2020/5/18 2340 2323 956 2350 1445 2340 2683700 5068 529.54
2020/5/15 2356 2319 1119 2366 903 2322 3242400 5501 589.42
2020/5/14 2350 2327.5 1500 2370.5 1238 2327.5 3887900 6868 566.09
2020/5/13 2376.5 2358.5 916 2401.5 1324 2367.5 4610100 6746 683.38
2020/5/12 2400 2362 949 2405 900 2375.5 4651200 9316 499.27
2020/5/11 2410 2376.5 946 2434 1414 2417 6607900 10078 655.68
2020/5/8 2266 2232 1015 2375 1401 2341.5 9245500 16491 560.64
2020/5/7 2222.5 2194 903 2234.5 1109 2228.5 4430800 7443 595.3
2020/5/1 2282 2216 1445 2287 901 2231 5672300 9538 594.71
2020/4/30 2278.5 2275 903 2326 1032 2300 7505800 10342 725.76
2020/4/28 2213.5 2194.5 1112 2231 918 2217 4455500 6685 666.49
2020/4/27 2195 2185.5 942 2233.5 1452 2229.5 4033600 6011 671.04
2020/4/24 2179 2162.5 1039 2193 911 2186.5 4149300 5194 798.86
2020/4/23 2132 2131 900 2192 1459 2191 4437100 6642 668.04
2020/4/22 2121 2108 926 2144 1237 2127.5 5294900 7397 715.82
2020/4/21 2150 2127.5 921 2162 1456 2153.5 6364900 7808 815.18
2020/4/20 2200 2185 1500 2207 901 2185 4037000 5692 709.24
2020/4/17 2220 2196.5 1244 2239.5 940 2209.5 4683600 7340 638.09
2020/4/16 2200 2195 1259 2215 1459 2210.5 4500700 7036 639.67
2020/4/15 2244.5 2197.5 941 2247.5 900 2237 4868700 7115 684.29
2020/4/14 2198 2193.5 900 2255 1450 2244 4290600 8715 492.32
2020/4/13 2207.5 2184.5 1441 2220 1053 2185.5 3467300 5926 585.1
2020/4/10 2209.5 2172.5 1008 2237.5 1459 2234.5 4669900 8363 558.4
2020/4/9 2230 2198.5 1352 2252 910 2216 4900900 8504 576.31
2020/4/8 2230 2182.5 909 2246.5 1421 2231.5 5356300 9864 543.02
2020/4/7 2242.5 2179 1253 2257 900 2235 5913200 12341 479.15
2020/4/6 2108.5 2094.5 912 2205 1447 2195 6478300 12139 533.68
2020/4/3 2150.5 2125.5 1436 2175 942 2139 6410400 12510 512.42
2020/4/2 2165 2132 1442 2180 904 2133.5 7573000 10932 692.74
2020/4/1 2249.5 2175.5 1450 2265.5 954 2193.5 8327800 12461 668.31
2020/3/31 2356 2287.5 1459 2363 901 2291.5 6962200 11602 600.09
2020/3/30 2324 2309 922 2378.5 1500 2378.5 8124100 12673 641.06
2020/3/26 2388 2357 1015 2418 1313 2403.5 8917200 16199 550.48
2020/3/25 2440.5 2412.5 1419 2479.5 1129 2464 9499600 17480 543.46
2020/3/24 2329 2291.5 1000 2349.5 1500 2349.5 9562100 18391 519.93
2020/3/23 2260 2234 1047 2290.5 909 2279 10305300 19464 529.45
2020/3/19 2317.5 2277 1423 2384 1030 2284 11979700 24832 482.43
2020/3/18 2290.5 2272 900 2371 1053 2281.5 9935400 21563 460.76
2020/3/16 2253 2229 1458 2322.5 1410 2234.5 7572100 16168 468.34
2020/3/13 2165.5 2148.5 1021 2345.5 1419 2246.5 14994700 28343 529.04
2020/3/12 2391 2318 1255 2408.5 956 2349.5 9718800 18245 532.68
2020/3/11 2461 2417 1459 2510 913 2421.5 8297100 15462 536.61
2020/3/10 2417 2335 938 2481 1428 2460.5 10822400 21760 497.35
2020/3/9 2511.5 2454.5 1114 2524 904 2471.5 8707300 13418 648.93
2020/3/6 2620 2593 1306 2636 930 2600 7070900 9149 772.86
2020/3/5 2680 2645 1319 2681 1003 2665.5 4491200 5865 765.76
2020/3/4 2622.5 2618.5 902 2652 1043 2638.5 4657600 7077 658.13
2020/3/2 2638.5 2626 908 2697.5 1241 2665.5 7399900 12266 603.29
2020/2/28 2691.5 2652 1248 2704 903 2690 9277000 12549 739.26
2020/2/27 2774 2729 1357 2779 900 2744 8300400 11623 714.14
2020/2/26 2768 2753.5 920 2799 1458 2794.5 6771100 8935 757.82
2020/2/25 2769 2768.5 903 2817 1041 2798.5 7482700 9228 810.87
2020/2/21 2855.5 2854 900 2881 932 2865 3167600 4793 660.88
2020/2/20 2859 2851 1255 2894 904 2852 3559100 4910 724.87
2020/2/19 2857 2835.5 1459 2858.5 905 2836 3517500 4471 786.74
2020/2/18 2840.5 2838 1342 2873 933 2847 3530800 4883 723.08
2020/2/17 2843 2836 915 2870 1442 2864.5 3157400 4657 677.99
2020/2/14 2875 2858 1027 2879 901 2869.5 3952500 5613 704.17
2020/2/13 2894.5 2879 1032 2908 908 2888 4112000 5354 768.02
2020/2/12 2891 2871.5 1053 2897 921 2889 4900400 6849 715.49
2020/2/10 2886.5 2885 900 2909 1439 2907.5 4413900 6656 663.15
2020/2/7 2897.5 2892 1022 2924.5 916 2920 6925200 9054 764.88
2020/2/6 2902 2898.5 900 2948 1354 2936 8575500 10070 851.59
2020/2/5 2840 2834.5 901 2883.5 1402 2872 5979000 9721 615.06
2020/2/4 2798.5 2789 901 2821 1448 2814.5 4141800 6145 674.01
2020/2/3 2773 2768 901 2812.5 1101 2798 4664500 6852 680.75
2020/1/31 2808 2807 900 2842 1019 2823 4689000 6575 713.16
2020/1/30 2821.5 2797.5 1305 2838 917 2810 4269400 6066 703.82
2020/1/29 2813 2803.5 901 2841.5 1403 2836 3743600 4955 755.52
2020/1/28 2830.5 2814 1043 2835 1447 2827 4859800 5795 838.62
2020/1/27 2844.5 2833.5 900 2860 1008 2847.5 4350200 5317 818.17
2020/1/24 2859 2853.5 903 2881.5 1500 2881.5 4770700 5583 854.5
2020/1/23 2880 2861.5 1459 2883.5 951 2862.5 5236200 7173 729.99
2020/1/22 2895 2882.5 946 2904 906 2890.5 4591600 5449 842.65
2020/1/21 2913 2896 1250 2925 950 2905 3561800 4339 820.88
2020/1/20 2892 2892 900 2918 1444 2913 2674000 3783 706.85
2020/1/17 2864 2863 900 2894.5 1442 2891 3111500 4098 759.27
2020/1/16 2876 2864 1120 2879 900 2871.5 3133900 3879 807.91
2020/1/15 2894 2873.5 1350 2895 900 2879 4043900 4726 855.67
2020/1/14 2897 2890 904 2907 1500 2907 3242400 3990 812.63
2020/1/10 2911.5 2896 1406 2915.5 902 2897 3274100 3940 830.99
2020/1/9 2896.5 2888 931 2909 1450 2902 3693200 5003 738.2
2020/1/8 2872.5 2854.5 1037 2884 1329 2873 6426300 8866 724.83
2020/1/7 2879.5 2876 900 2920 1450 2918.5 3866500 4870 793.94
2020/1/6 2876 2861 1054 2884.5 1459 2884 4292200 5492 781.54
2019/12/30 2918 2899 1311 2920 900 2900 2676900 3395 788.48
2019/12/27 2932.5 2917.5 940 2933.5 900 2921.5 2184500 3157 691.95
2019/12/26 2904 2901.5 900 2922 1500 2922 2178100 2778 784.05
2019/12/25 2909.5 2903.5 1500 2918 902 2903.5 1814200 2842 638.35
2019/12/24 2916.5 2905.5 1459 2921.5 900 2907 1814700 3023 600.3
2019/12/23 2915.5 2906.5 931 2925 900 2917 2471800 3499 706.43
2019/12/20 2926 2905.5 1035 2931.5 904 2913 5710400 5261 1 85.42
2019/12/19 2934 2929 1358 2947.5 954 2932 3394500 4434 765.56
2019/12/18 2951 2928.5 1353 2952 900 2935 3414600 4088 835.27
2019/12/17 2933 2930.5 900 2948 912 2947.5 3784300 4300 880.07
2019/12/16 2939 2921 1417 2945 1033 2924 4180000 5610 745.1
2019/12/13 2947 2932.5 900 2960.5 1230 2945 8429000 9319 904.5
2019/12/12 2926 2906 902 2926 900 2907 3603800 5687 633.69
2019/12/11 2916 2911.5 902 2929.5 1233 2920.5 3456000 5533 624.62
2019/12/10 2927.5 2912.5 1015 2932 915 2920.5 3620100 5510 657.01
2019/12/9 2936 2912 1008 2938 900 2935.5 4399400 6309 697.32
2019/12/6 2927 2911.5 1118 2936.5 908 2922 4126900 5308 777.49
2019/12/5 2919 2897.5 935 2927 1459 2925.5 5071400 5505 921.24
2019/12/4 2854 2845 900 2898 1445 2894.5 3861400 4941 781.5
2019/12/3 2880 2871 905 2886 936 2879 4041600 5279 765.6
2019/12/2 2878 2873.5 900 2915 1454 2907.5 4398000 4911 895.54
2019/11/29 2884.5 2861.5 1444 2889.5 1001 2866 4007100 3879 1 33.02
2019/11/28 2891.5 2869.5 937 2895 1129 2885 2551900 3233 789.33
2019/11/27 2878.5 2873.5 914 2896.5 1241 2889.5 3262700 4549 717.23
2019/11/26 2910 2875 1318 2923 912 2878.5 6209500 5474 1 134.36
2019/11/25 2855 2852 900 2889 1500 2889 4469100 6387 699.72
2019/11/22 2851.5 2834 908 2858 1003 2840.5 3806900 5668 671.65
2019/11/21 2818 2800 1050 2839.5 1447 2834 4039900 7101 568.92
2019/11/20 2833 2820.5 1111 2847 947 2829.5 3477500 6081 571.86
2019/11/19 2860 2844.5 1448 2864.5 1122 2850 2592600 4389 590.7
2019/11/18 2840 2836.5 901 2855 910 2853.5 3713500 5889 630.58
2019/11/15 2837 2832 900 2863 1008 2858 4363200 6372 684.75
2019/11/14 2851 2820 1309 2851.5 901 2824 4348600 6259 694.78
2019/11/13 2874 2863 1124 2878 934 2866 4890100 6384 765.99
2019/11/12 2847 2838.5 910 2880.5 1435 2878 5114100 7081 722.23
2019/11/11 2871.5 2863.5 1420 2891 944 2872 5672800 8006 708.57
2019/11/8 2840 2838.5 900 2876.5 1500 2876.5 10069600 10747 936.97
2019/11/7 2810 2771 925 2813 901 2804 7917200 9474 835.68
2019/11/6 2763 2751 1319 2841.5 1459 2840 10933500 11928 916.62
2019/11/5 2750.5 2732 1130 2765 919 2740 7094700 9650 735.2
2019/11/1 2734.5 2718 1410 2747 907 2731.5 4695200 7380 636.21
2019/10/31 2758 2751.5 928 2769 1449 2764 4916300 6456 761.51
2019/10/30 2768.5 2740 939 2768.5 900 2762.5 4996600 6627 753.98
2019/10/29 2747 2744 900 2760 1500 2760 4334600 5209 832.14
2019/10/28 2732.5 2728.5 900 2741 911 2735.5 2573700 3847 669.01
2019/10/25 2724 2718 1233 2734 905 2728.5 3175200 4544 698.77
2019/10/24 2735 2720.5 1033 2744 906 2724 3974100 5207 763.22
2019/10/23 2701 2692.5 1123 2714 913 2707 4414200 6150 717.76
2019/10/21 2678.5 2678.5 900 2706.5 1459 2703.5 3867400 5127 754.32
2019/10/18 2677 2665 1232 2684.5 930 2677 4312900 5759 748.9
2019/10/17 2693 2676.5 1450 2711 906 2677.5 4008600 5816 689.24
2019/10/16 2710 2693.5 1319 2720.5 902 2700 4591600 6170 744.18
2019/10/15 2700 2688 936 2710.5 908 2694.5 5143400 6472 794.72
2019/10/11 2665 2653.5 900 2685 1449 2681 4834900 6241 774.7
2019/10/10 2610.5 2607.5 900 2639.5 1459 2637 4688100 7923 591.71
2019/10/9 2618 2617 900 2630.5 905 2625 4178000 6093 685.7
2019/10/8 2638 2631 1046 2650 914 2640 5163700 8011 644.58
2019/10/7 2630.5 2626 1002 2652 910 2638.5 3696700 4746 778.91
2019/10/4 2613.5 2609 955 2630.5 1411 2625.5 5084700 6436 790.04
2019/10/3 2592.5 2590.5 900 2624 1410 2621.5 6066500 6903 878.82
2019/10/2 2635 2622 1123 2638.5 903 2629 6155900 6303 976.66
2019/10/1 2668.5 2657.5 936 2676.5 1057 2667 5019000 6651 754.62
2019/9/30 2660 2645.5 1437 2664.5 931 2651 5376600 4841 1 110.64
2019/9/27 2679.5 2661 1345 2695 918 2673 6007800 6602 910
2019/9/26 2730 2728.5 1459 2752.5 912 2734.5 8752400 7733 1 131.82
2019/9/25 2740 2726.5 902 2753.5 1338 2747 4679500 6272 746.09
2019/9/24 2720 2718 900 2764.5 948 2742.5 9143800 11363 804.7
2019/9/20 2789.5 2755 1500 2792 912 2760 10435200 9261 1 126.79
2019/9/19 2791.5 2783 1500 2812 1020 2783 6583200 8301 793.06
2019/9/18 2815.5 2792 1455 2826.5 918 2792.5 5211200 6852 760.54
2019/9/17 2820 2804 913 2840.5 1014 2814 7123600 9160 777.69
2019/9/13 2799.5 2780 900 2818.5 1337 2811 8482200 8171 1 38.09
2019/9/12 2820 2793 912 2822 1316 2800.5 6947400 7869 882.88
2019/9/11 2774.5 2766.5 908 2807.5 1459 2805.5 6848600 8939 766.15
2019/9/10 2716.5 2715.5 900 2759 1459 2757 6177800 8035 768.86
2019/9/9 2700 2699 901 2715 916 2708 4792600 5623 852.32
2019/9/6 2668 2664 900 2706 1457 2705 6583900 6855 960.45
2019/9/5 2602.5 2601.5 900 2649.5 1459 2644 6242900 6708 930.66
2019/9/4 2584.5 2577.5 919 2597.5 1418 2588.5 5181400 6618 782.93
2019/9/3 2597.5 2589.5 900 2616.5 1313 2604 3892000 5329 730.34
2019/9/2 2585 2580.5 900 2603.5 1439 2599 3600400 5534 650.6
2019/8/30 2551 2549.5 902 2588 1459 2585 5919900 7902 749.16
2019/8/29 2536 2520.5 1004 2541.5 906 2538 5762800 8194 703.3
2019/8/28 2554 2541.5 1500 2564 914 2541.5 4447300 5402 823.27
2019/8/27 2565 2551 1459 2571 916 2554.5 4583200 4350 1 53.61
2019/8/26 2520 2520 903 2557.5 1343 2551.5 4983800 5818 856.62
2019/8/23 2556 2555.5 900 2583 1331 2578 4441600 6308 704.12
2019/8/22 2562 2555.5 909 2571.5 1030 2566 4756600 5837 814.9
2019/8/21 2575 2561.5 938 2576 907 2567.5 5148000 6869 749.45
2019/8/20 2570 2562 904 2602.5 1459 2600.5 5287400 7607 695.07
2019/8/19 2597 2562 1109 2603.5 900 2571 7634500 9599 795.34
2019/8/16 2583.5 2571 908 2613.5 1454 2605.5 4537800 5850 775.69
2019/8/15 2575 2557 932 2598 1231 2595 7521900 9001 835.67
2019/8/14 2644.5 2625.5 949 2654 911 2646.5 4440400 6183 718.16
2019/8/13 2620 2606 1029 2627 900 2620 5379800 7989 673.4
2019/8/9 2680 2636.5 1233 2682 900 2652.5 5691900 8593 662.39
2019/8/8 2670 2656 952 2684.5 900 2658.5 5336600 6034 884.42
2019/8/7 2708 2660 1230 2708 915 2670 6227000 8395 741.75
2019/8/6 2604 2599.5 905 2718 1420 2710 7088300 9618 736.98
2019/8/5 2754 2685 1239 2755 900 2704 9005300 12194 738.5
2019/8/2 2810 2760.5 1356 2821 903 2780 11661400 15658 744.76
2019/8/1 2905 2861 1440 2931.5 1041 2884 6600700 9797 673.75
2019/7/31 2935 2932.5 900 2953 1003 2936.5 3251800 3997 813.56
2019/7/30 2955 2944.5 1327 2979 930 2958.5 3024300 4674 647.05
2019/7/29 2949.5 2937.5 1230 2957 901 2948.5 2477200 3533 701.16
2019/7/26 2926.5 2924.5 900 2954.5 1434 2949.5 3128600 3719 841.25
2019/7/25 2949.5 2942.5 1459 2962.5 909 2943 3512900 4389 800.39
2019/7/24 2945 2932 955 2950 1458 2948 3699800 4894 755.99
2019/7/23 2916 2901 900 2947.5 1426 2936.5 3598900 5411 665.11
2019/7/22 2929 2919 1404 2950 927 2925 3205400 5184 618.33
2019/7/19 2870.5 2862.5 902 2925.5 1433 2921.5 4511500 6886 655.17
2019/7/18 2920 2862.5 1455 2923 900 2870.5 5881600 7398 795.03
2019/7/17 2930 2922 902 2955 1112 2936.5 3152800 5288 596.22
2019/7/16 2950 2938 1413 2958 918 2940 3417600 5135 665.55
2019/7/12 2940 2933.5 900 2958 1110 2952.5 4045500 5689 711.11
2019/7/11 2932.5 2910 937 2946 901 2921.5 4946900 6396 773.44
2019/7/10 2933 2923 1230 2941.5 922 2931.5 4187000 4993 838.57
2019/7/9 2945 2937 1248 2962.5 946 2941 3623300 5373 674.35
2019/7/8 2952 2939 1451 2967.5 917 2941 4375400 6610 661.94
2019/7/5 2925 2921.5 900 2956.5 1430 2952 3255700 4929 660.52
2019/7/4 2923.5 2920 900 2942 1456 2938 2797600 4619 605.67
2019/7/3 2926 2897 1028 2927.5 900 2912.5 4606500 6439 715.41
2019/7/2 2913.5 2908.5 900 2962 1324 2950.5 5043400 8447 597.06
2019/7/1 2882.5 2876 904 2913 1458 2910.5 5837700 7668 761.31
2019/6/28 2853.5 2824 1230 2856 900 2840 4680900 6502 719.92
2019/6/27 2840 2834.5 901 2876 1121 2865.5 2856900 4854 588.57
2019/6/26 2851 2842.5 900 2868.5 1016 2849 3151100 5620 560.69
2019/6/25 2882 2855.5 1403 2883 1002 2860 3622400 6007 603.03
2019/6/24 2878.5 2874 900 2904 958 2884.5 2565800 4842 529.9
2019/6/21 2890 2884 903 2914.5 939 2891.5 6532700 6836 955.63
2019/6/20 2886 2871 1025 2899 909 2887 3868100 5982 646.62
2019/6/19 2885 2867 901 2909.5 935 2903 5263000 7827 672.42
2019/6/18 2877 2841 1448 2878 900 2847.5 4183900 5934 705.07
2019/6/17 2859.5 2859 900 2887 1456 2877 3145400 4817 652.98
2019/6/14 2867 2867 900 2896.5 1050 2879 4132300 5107 809.14
2019/6/13 2891 2848.5 1050 2894 900 2866 4703200 6578 714.99
2019/6/12 2894 2888.5 900 2915 1010 2904 3465800 5625 616.14
2019/6/11 2896 2891 909 2911 1459 2909.5 3666800 5631 651.18
2019/6/10 2899.5 2885 944 2915 1357 2907 3990600 4879 817.91
2019/6/7 2890 2882 900 2906 1129 2895 2930400 4946 592.48
2019/6/6 2905 2878.5 1500 2913 935 2878.5 3518500 4817 730.43
2019/6/5 2890.5 2881 905 2915.5 1118 2908 4384900 5647 776.5
2019/6/4 2844.5 2839 902 2865 908 2857 4753700 7214 658.95
2019/6/3 2796 2792 902 2844 1458 2840 4244200 5300 800.79
2019/5/31 2843.5 2829 1500 2860.5 1040 2833 4895500 6402 764.68
2019/5/30 2842 2835 900 2873 1400 2866 4215900 5699 739.76
2019/5/29 2830.5 2808.5 950 2846.5 1459 2843 5047500 7108 710.12
2019/5/28 2872 2855 1500 2893.5 1000 2855 4192800 4609 909.7
2019/5/27 2850.5 2850 903 2885 1030 2871 2739400 4583 597.73
2019/5/24 2799.5 2773 910 2854.5 1459 2851 5299800 7002 756.9
2019/5/23 2850 2833.5 1451 2863.5 912 2839 4551400 7858 579.21
2019/5/22 2862 2844 903 2886.5 1442 2879 4514600 6180 730.52
2019/5/21 2914 2857.5 1442 2917.5 900 2862 6251500 10336 604.83
2019/5/20 2920 2913 900 2942 1045 2933 3000600 4408 680.72
2019/5/17 2902.5 2889 911 2945.5 1416 2934 4052600 6110 663.27
2019/5/16 2884 2866.5 1028 2896.5 930 2894 4604000 5472 841.37
2019/5/15 2892.5 2865.5 903 2907.5 1055 2898 5682700 8307 684.09
2019/5/14 2818 2811.5 908 2902 1251 2892 7804400 11295 690.96
2019/5/13 2850 2834.5 903 2874 1005 2855.5 8372800 11821 708.3
2019/5/10 2900 2826 1258 2943 909 2844 19510600 29208 667.99
2019/5/9 2924 2868 1027 3090 1402 3003 13024100 18034 722.2
2019/5/8 2943 2915.5 1410 2950 902 2929 5110400 6832 748.01
2019/5/7 3026 2980 1434 3033 900 2986.5 5125400 5949 861.56
2019/4/26 3016 3015 903 3060 1459 3056 3835400 3939 973.7
2019/4/25 3016 3001 1005 3027 1459 3021 2713400 3350 809.97
2019/4/24 3062 3016 1304 3064 900 3025 3394100 3733 909.22
2019/4/23 3006 3004 900 3044 1452 3042 3199300 3471 921.72
2019/4/22 2990 2981 910 3022 1452 3020 2657700 4162 638.56
2019/4/19 3018 2984.5 1237 3025 900 2988.5 2882600 4840 595.58
2019/4/18 3020 2988 1459 3032 912 2994.5 4695800 6138 765.04
2019/4/17 3015 3007 904 3035 1106 3020 4043000 4652 869.09
2019/4/16 3050 3019 1458 3053 900 3024 4414400 5302 832.59
2019/4/15 3051 3050 900 3074 1130 3059 3099100 3768 822.48
2019/4/12 3047 3023 904 3051 1010 3040 3572400 4301 830.6
2019/4/11 3050 3035 932 3065 1414 3050 4101700 5090 805.83
2019/4/10 3090 3061 3098 3067 3660700 4249 861.54
2019/4/9 3138 3110 3140 3119 3352800 4546 737.53
2019/4/8 3174 3154 3178 3164 2375100 3467 685.06
2019/4/5 3142 3139 3167 3161 2404500 3332 721.64
2019/4/4 3140 3127 3150 3142 2485700 2854 870.95
2019/4/3 3112 3104 3131 3126 3207000 3813 841.07
2019/4/2 3140 3114 3146 3114 2327800 3355 693.83
2019/4/1 3108 3102 3139 3119 3777500 5091 742
2019/3/29 3104 3074 3117 3074 3849800 4170 923.21
2019/3/28 3143 3085 3159 3094 4123800 4906 840.56
2019/3/27 3205 3155 3218 3174 4741600 4905 966.69
2019/3/26 3210 3198 3254 3252 5923900 5904 1 3.37
2019/3/25 3196 3161 3198 3182 4229000 5331 793.28
2019/3/22 3238 3215 3256 3255 3606200 4253 847.92
2019/3/20 3185 3185 3228 3222 3059100 3407 897.89
2019/3/19 3189 3179 3198 3189 2633900 3772 698.28
2019/3/18 3198 3169 3200 3191 3045100 3023 1 7.31
2019/3/15 3152 3148 3189 3189 5156400 3971 1 298.51
2019/3/14 3160 3129 3164 3129 3720000 4772 779.55
2019/3/13 3157 3125 3167 3142 3039300 3241 937.77
2019/3/12 3160 3156 3187 3170 3273700 3690 887.18
2019/3/11 3094 3087 3130 3122 2323400 3275 709.44
2019/3/8 3103 3085 3124 3094 4549100 4361 1 43.13
2019/3/7 3130 3115 3139 3117 2787000 2611 1 67.41
2019/3/6 3149 3132 3153 3132 2757800 2703 1 20.27
2019/3/5 3148 3131 3152 3148 2746300 3645 753.44
2019/3/4 3152 3132 3156 3148 2348800 3382 694.5
2019/3/1 3133 3132 3155 3140 3759800 5189 724.57
2019/2/28 3150 3137 3166 3139 3435600 3964 866.7
2019/2/27 3172 3154 3185 3155 3911600 4040 968.22
2019/2/26 3198 3155 3202 3171 3690500 5353 689.43
2019/2/25 3220 3194 3227 3200 2876200 4241 678.19
2019/2/22 3180 3145 3194 3187 6157600 8930 689.54
2019/2/21 3254 3242 3290 3248 5231600 5969 876.46
2019/2/20 3209 3198 3255 3254 4645900 4791 969.71
2019/2/19 3180 3175 3209 3193 2966300 3939 753.06
2019/2/18 3190 3172 3198 3191 2888800 3801 760.01
2019/2/15 3150 3128 3153 3143 2626700 3260 805.74
2019/2/14 3186 3143 3192 3149 2510700 3274 766.86
2019/2/13 3158 3129 3162 3157 2744400 3462 792.72
2019/2/12 3090 3067 3128 3120 3340000 4222 791.09
2019/2/8 3122 3065 3127 3065 4282400 5703 750.9
2019/2/7 3192 3148 3205 3156 2948600 4175 706.25
2019/2/6 3195 3172 3225 3202 5170600 6174 837.48
2019/2/5 3170 3114 3193 3152 5891200 8523 691.21
2019/2/4 3121 3117 3150 3126 3449000 5433 634.82
2019/2/1 3164 3100 3164 3111 6353700 8862 716.96
2019/1/31 3180 3165 3200 3181 3874100 5238 739.61
2019/1/30 3112 3105 3162 3142 3965900 4475 886.23
2019/1/29 3100 3093 3130 3112 2498200 3087 809.26
2019/1/28 3124 3103 3128 3108 2126500 2839 749.03
2019/1/25 3090 3090 3130 3124 2294500 3101 739.92
2019/1/24 3077 3059 3118 3095 2943300 4053 726.2
2019/1/23 3098 3090 3129 3106 2808000 3623 775.05
2019/1/22 3163 3118 3163 3126 2232700 2820 791.74
2019/1/21 3135 3125 3161 3158 3629200 4266 850.73
2019/1/18 3100 3093 3125 3103 3231900 3994 809.19
2019/1/17 3095 3081 3106 3089 3297900 4828 683.08
2019/1/16 3111 3076 3111 3102 2948000 4571 644.94
2019/1/15 3077 3055 3127 3121 3463500 5073 682.73
2019/1/11 3115 3076 3129 3091 4069900 5087 800.06
2019/1/10 3102 3061 3112 3088 4691100 6531 718.28
2019/1/9 3130 3099 3130 3108 3259000 4565 713.91
2019/1/8 3108 3082 3129 3091 5144400 5594 919.63
2019/1/7 3114 3101 3141 3112 4460000 6241 714.63
2019/1/4 2964 2948 3034 3030 4718900 8525 553.54
2018/12/28 2983 2964.5 3043 3020 3791600 6509 582.52
2018/12/27 2998 2972.5 3036 3022 5199000 8320 624.88
2018/12/26 2836 2810.5 2910 2855.5 4227200 9512 444.41
2018/12/25 2875 2815.5 2877 2821.5 5586200 10473 533.39
2018/12/21 3000 2947.5 3017 2971.5 7152300 23870 299.64
2018/12/20 3050 3000 3088 3008 4360500 6641 656.6
2018/12/19 3095 3043 3099 3068 4023900 6200 649.02
2018/12/18 3120 3108 3164 3108 4688000 7642 613.45
2018/12/17 3140 3135 3162 3145 2952200 4701 627.99
2018/12/14 3150 3130 3171 3146 5558200 5330 1 42.81
2018/12/13 3145 3110 3163 3156 4880300 6373 765.78
2018/12/12 3080 3058 3132 3126 5522300 7583 728.25
2018/12/11 3044 3015 3053 3048 5078800 6177 822.21
2018/12/10 3035 3017 3045 3034 3058400 4283 714.08
2018/12/7 3047 3037 3069 3060 3427800 5193 660.08
2018/12/6 3052 3018 3058 3036 4602500 6472 711.14
2018/12/5 3010 3008 3096 3079 4737500 6799 696.79
2018/12/4 3148 3045 3149 3045 4521300 6189 730.54
2018/12/3 3119 3087 3143 3123 4452900 5923 751.8
2018/11/30 3078 3060 3088 3062 5835400 5325 1 95.85
2018/11/29 3070 3061 3097 3079 3655200 4727 773.26
2018/11/28 3040 3002 3047 3044 3363900 4367 770.3
2018/11/27 3033 3021 3053 3040 2794600 3870 722.12
2018/11/26 2953.5 2950 3034 3024 3480700 5896 590.35
2018/11/22 3009 2998.5 3028 3023 2868800 4016 714.34
2018/11/21 2990 2935 3000 2985.5 5690800 10445 544.83
2018/11/20 3000 2983 3057 3057 3508700 4788 732.81
2018/11/19 3021 3002 3043 3012 3029500 4131 733.36
2018/11/16 3033 3015 3048 3020 3232500 4661 693.52
2018/11/15 3038 3022 3047 3032 2807900 4245 661.46
2018/11/14 3025 3021 3051 3038 4414000 6435 685.94
2018/11/13 3055 3020 3061 3055 4878600 7219 675.8
2018/11/12 3111 3092 3125 3117 3355800 5052 664.25
2018/11/9 3155 3126 3172 3127 3913700 5680 689.03
2018/11/8 3167 3150 3183 3171 4770500 6104 781.54
2018/11/7 3200 3091 3211 3111 7776300 10995 707.26
2018/11/6 3177 3148 3213 3204 4310400 8073 533.93
2018/11/5 3200 3126 3234 3139 6557500 11669 561.96
2018/11/2 3212 3010 3215 3209 11520900 18737 614.87
2018/11/1 3190 3127 3197 3151 5723500 8953 639.28
2018/10/31 3221 3123 3239 3180 7353400 10215 719.86
2018/10/30 3150 3149 3222 3186 5542500 9110 608.4
2018/10/29 3183 3151 3203 3157 3175100 5548 572.3
2018/10/26 3203 3123 3214 3157 5971400 10302 579.64
2018/10/25 3200 3161 3227 3171 5971500 9138 653.48
2018/10/24 3307 3243 3323 3279 4944200 7238 683.09
2018/10/23 3359 3289 3359 3295 4159500 6021 690.83
2018/10/22 3359 3342 3386 3377 2798500 4580 611.03
2018/10/19 3350 3326 3384 3380 3810100 6195 615.03
2018/10/18 3490 3404 3490 3407 3213800 5128 626.72
2018/10/17 3475 3432 3478 3463 3514700 5585 629.31
2018/10/16 3391 3391 3448 3443 3174100 4688 677.07
2018/10/15 3405 3372 3416 3391 3278900 4476 732.55
2018/10/12 3433 3402 3448 3420 5828900 8622 676.05
2018/10/11 3450 3446 3527 3475 6054400 10870 556.98
2018/10/10 3610 3578 3625 3608 4217800 6468 652.1
2018/10/9 3610 3583 3629 3627 5620200 7221 778.31
2018/10/5 3562 3561 3638 3617 5044600 6666 756.77
2018/10/4 3600 3577 3615 3601 5887700 8847 665.5
2018/10/3 3575 3537 3600 3546 3953100 7041 561.44
2018/10/2 3592 3557 3618 3578 5952700 8198 726.12
2018/10/1 3501 3486 3556 3555 4044700 6001 674
2018/9/28 3500 3493 3563 3501 6096100 8077 754.75
2018/9/27 3490 3456 3507 3459 4885600 6248 781.95
2018/9/26 3550 3478 3560 3512 7387500 8868 833.05
2018/9/25 3550 3550 3605 3594 6587400 7444 884.93
2018/9/21 3530 3512 3560 3559 8060000 7201 1 119.29
2018/9/20 3495 3478 3528 3524 7129100 8084 881.88
2018/9/19 3426 3417 3482 3473 6986200 9144 764.02
2018/9/18 3307 3298 3370 3364 7800500 8538 913.62
2018/9/14 3294 3273 3308 3292 8235300 6304 1 306.36
2018/9/13 3162 3153 3248 3230 5805200 6611 878.11
2018/9/12 3169 3134 3171 3142 3238100 4921 658.02
2018/9/11 3148 3132 3167 3138 4140900 4921 841.48
2018/9/10 3112 3096 3130 3123 3097900 5508 562.44
2018/9/7 3107 3099 3122 3117 4113500 5221 787.88
2018/9/6 3115 3094 3120 3095 2822000 4362 646.95
2018/9/5 3120 3092 3124 3100 3565100 4037 883.11
2018/9/4 3138 3107 3141 3117 2729900 3987 684.7
2018/9/3 3167 3140 3181 3153 2269200 3903 581.4
2018/8/31 3171 3161 3185 3171 3384500 4484 754.79
2018/8/30 3214 3172 3220 3185 4774500 5607 851.52
2018/8/29 3175 3173 3204 3199 3535200 4857 727.86
2018/8/28 3166 3160 3204 3160 3785300 4711 803.5
2018/8/27 3130 3127 3156 3150 2381100 3511 678.18
2018/8/24 3120 3108 3132 3116 2318900 4122 562.57
2018/8/23 3125 3083 3127 3090 2460100 3424 718.49
2018/8/22 3060 3059 3106 3104 3720900 5179 718.46
2018/8/21 3122 3057 3123 3058 5333900 7307 729.97
2018/8/20 3153 3121 3154 3122 2668100 3888 686.24
2018/8/17 3152 3137 3167 3146 3518100 4950 710.73
2018/8/16 3135 3088 3145 3121 5284100 7219 731.97
2018/8/15 3215 3157 3245 3178 3919200 5175 757.33
2018/8/14 3152 3127 3181 3181 2912900 4863 598.99
2018/8/13 3165 3112 3170 3132 3324100 5183 641.35
2018/8/10 3217 3177 3217 3179 3165000 3950 801.27
2018/8/9 3220 3203 3222 3211 2197400 3336 658.69
2018/8/8 3248 3230 3254 3243 4703800 5273 892.05
2018/8/7 3180 3168 3211 3211 2492900 3350 744.15
2018/8/6 3184 3176 3212 3184 3244500 4576 709.03
2018/8/3 3218 3151 3224 3157 4640600 5946 780.46
2018/8/2 3135 3108 3230 3195 9874500 12797 771.63
2018/8/1 3135 3130 3181 3175 3442600 4942 696.6
2018/7/31 3142 3108 3152 3117 5264900 7047 747.11
2018/7/30 3173 3167 3190 3176 2063200 3571 577.77
2018/7/27 3173 3171 3197 3188 2710800 5219 519.41
2018/7/26 3155 3152 3188 3169 3705600 5431 682.31
2018/7/25 3098 3091 3133 3125 3098200 4911 630.87
2018/7/24 3105 3074 3105 3096 2069600 3739 553.52
2018/7/23 3062 3061 3105 3090 2438700 4623 527.51
2018/7/20 3117 3064 3122 3092 3611700 5164 699.4
2018/7/19 3159 3117 3162 3122 3159700 5234 603.69
2018/7/18 3134 3124 3159 3148 2567400 4072 630.5
2018/7/17 3104 3103 3141 3109 3266400 4976 656.43
2018/7/13 3094 3080 3136 3126 3258300 4311 755.81
2018/7/12 3139 3091 3156 3091 3623900 5782 626.76
2018/7/11 3129 3105 3149 3139 3497900 6812 513.49
2018/7/10 3150 3132 3170 3132 3703800 5487 675.01
2018/7/9 3109 3086 3136 3133 2629300 4822 545.27
2018/7/6 3048 3046 3124 3109 5390800 7742 696.31
2018/7/5 3071 3006 3082 3011 4659200 4972 937.09
2018/7/4 3038 3038 3097 3077 3687500 5384 684.9
2018/7/3 3056 3001 3061 3027 4121000 6551 629.06
2018/7/2 3071 3045 3109 3051 3098900 5182 598.01
2018/6/29 3069 3035 3081 3078 3940000 5639 698.71
2018/6/28 3087 3065 3098 3081 3105000 4790 648.23
2018/6/27 3102 3057 3117 3088 3891800 8189 475.25
2018/6/26 3086 3046 3089 3076 3309800 5552 596.15
2018/6/25 3123 3075 3130 3083 2897000 4652 622.74
2018/6/22 3063 3053 3105 3092 3343400 3810 877.53
2018/6/21 3112 3088 3127 3093 3387700 5447 621.94
2018/6/20 3113 3052 3120 3105 4814600 7003 687.51
2018/6/19 3131 3102 3191 3108 5013100 7480 670.2
2018/6/18 3164 3110 3183 3119 5685800 6883 826.06
2018/6/15 3176 3165 3209 3205 8418800 6835 1 231.72
2018/6/14 3190 3171 3209 3182 3927500 4269 920
2018/6/13 3176 3163 3196 3186 2994700 4935 606.83
2018/6/12 3200 3163 3205 3174 3132400 4663 671.76
2018/6/11 3172 3155 3202 3186 2558000 3860 662.69
2018/6/8 3181 3166 3213 3171 4445900 4054 1 96.67
2018/6/7 3180 3172 3213 3192 3767100 4734 795.75
2018/6/6 3141 3133 3163 3154 3990200 5177 770.76
2018/6/5 3129 3106 3140 3120 2692700 3441 782.53
2018/6/4 3071 3071 3123 3116 3351600 4306 778.36
2018/6/1 2998 2995.5 3059 3046 4472900 5337 838.09
2018/5/31 3033 3002 3058 3031 17158000 7893 2 173.82
2018/5/30 2987.5 2970 3000 2993.5 4960000 7123 696.34
2018/5/29 3040 3011 3052 3031 3192200 4612 692.15
2018/5/28 3072 3038 3072 3043 2929900 4053 722.9
2018/5/25 3083 3063 3111 3087 4550800 6607 688.78
2018/5/24 3154 3126 3164 3131 3521600 4830 729.11
2018/5/23 3182 3137 3193 3147 5224600 5993 871.78
2018/5/22 3235 3204 3238 3216 3014000 3710 812.4
2018/5/21 3219 3210 3234 3220 3100000 4093 757.39
2018/5/18 3208 3190 3230 3229 3952000 4733 834.99
2018/5/17 3198 3182 3227 3218 3621600 4568 792.82
2018/5/16 3170 3170 3212 3196 3721000 4858 765.95
2018/5/15 3170 3167 3205 3187 4901200 5476 895.03
2018/5/14 3193 3159 3199 3160 4139400 5053 819.2
2018/5/11 3188 3186 3220 3197 5067600 6558 772.74
2018/5/10 3180 3152 3199 3187 3825900 5415 706.54
2018/5/9 3198 3165 3224 3168 7569100 9767 774.97
2018/5/8 3034 3026 3180 3177 12825200 16582 773.44
2018/5/7 3056 3012 3064 3036 3708600 6115 606.48
2018/5/2 3068 3042 3069 3048 2911700 3884 749.67
2018/5/1 3050 3025 3052 3052 2905700 4254 683.05
2018/4/27 3034 3000 3046 3027 3415700 4575 746.6
2018/4/26 3064 3005 3065 3017 4031600 4867 828.35
2018/4/25 3006 3004 3056 3055 5068500 5642 898.35
2018/4/24 3000 2972.5 3029 3028 4205300 5448 771.9
2018/4/23 2960 2950.5 2989 2977.5 3557000 5711 622.83
2018/4/20 2928.5 2925.5 2967.5 2955.5 4038500 5999 673.2
2018/4/19 2920 2917 2970 2938 5205200 7735 672.94
2018/4/18 2883.5 2881.5 2900 2897.5 3284200 5760 570.17
2018/4/17 2916 2885.5 2918 2898.5 2988900 4884 611.98
2018/4/16 2910.5 2889 2920 2916.5 2882000 4783 602.55
2018/4/13 2908.5 2903 2941 2921.5 3334600 5640 591.24
2018/4/12 2918 2888 2924 2891 2579800 5121 503.77
2018/4/11 2900 2891 2928.5 2914.5 4215500 6430 655.6
2018/4/10 2815 2811.5 2889 2867.5 3247000 6030 538.47
2018/4/9 2818 2797.5 2826.5 2815.5 3575000 5792 617.23
2018/4/6 2834.5 2831.5 2862 2844 3649800 6741 541.43
2018/4/5 2830 2803.5 2849 2838 3681700 6948 529.89
2018/4/4 2810 2786 2819.5 2794 4101000 7625 537.84
2018/4/3 2798 2776 2803.5 2793.5 3763600 6574 572.5
2018/4/2 2859.5 2834 2878 2834 2126500 4853 438.18
2018/3/30 2851.5 2836 2864.5 2862 3573900 6394 558.95
2018/3/29 2857.5 2800 2868 2825.5 4539500 8238 551.04
2018/3/28 2821.5 2796.5 2837 2834 6628300 10384 638.32
2018/3/27 2846.5 2823 2925 2924 7276900 12017 605.55
2018/3/26 2800.5 2776 2812.5 2809 6389300 9940 642.79
2018/3/23 2840 2823 2872.5 2832 7415800 11775 629.79
2018/3/22 2900 2884 2938.5 2903 6548300 9961 657.39
2018/3/20 2850 2845 2884.5 2882 4524100 8942 505.94
2018/3/19 2931 2856.5 2931 2868 5180700 9561 541.86
2018/3/16 2959.5 2931 2965 2931.5 4539300 6339 716.09
2018/3/15 2963 2930.5 2977 2951 4247500 6688 635.09
2018/3/14 2980 2959 2991.5 2964.5 3305000 5361 616.49
2018/3/13 2980 2954.5 2998 2998 4189000 6233 672.07
2018/3/12 2949.5 2946.5 2979.5 2973.5 3931300 7579 518.71
2018/3/9 2951.5 2892.5 2972.5 2904.5 5847500 9166 637.96
2018/3/8 2945.5 2896 2948 2904.5 4432700 8142 544.42
2018/3/7 2939.5 2918.5 2953.5 2932 4768300 8401 567.59
2018/3/6 2972 2945 3002 2951 4327500 8018 539.72
2018/3/5 2910 2886.5 2920.5 2909.5 4122200 6998 589.05
2018/3/2 2924.5 2910 2936.5 2925.5 4470000 8262 541.03
2018/3/1 2977.5 2947.5 2978 2974.5 4767500 9322 511.42
2018/2/28 3021 3012 3058 3016 4193600 5587 750.6
2018/2/27 3047 3039 3080 3050 3800100 4612 823.96
2018/2/26 2990 2988 3033 3029 3347200 4452 751.84
2018/2/23 2980 2951 2984 2968.5 4152100 8447 491.55
2018/2/22 2953 2946 2974.5 2969 4769200 10767 442.95
2018/2/21 3054 2971 3055 2976 6263900 10250 611.11
2018/2/20 3060 3027 3070 3054 4659200 6570 709.16
2018/2/19 3006 2996 3095 3091 4695500 5706 822.91
2018/2/16 2976 2961.5 2999 2968.5 3596900 6973 515.83
2018/2/15 2970.5 2928.5 2974 2960.5 4292000 8556 501.64
2018/2/14 2933.5 2919.5 2964.5 2934.5 5301500 11182 474.11
2018/2/13 3016 2911 3019 2921 5825300 13266 439.12
2018/2/9 2927 2909.5 2975 2975 6354700 13211 481.02
2018/2/8 2986 2970 3023 3003 5657400 9875 572.9
2018/2/7 3091 2959.5 3124 2960 7975300 11633 685.58
2018/2/6 2991.5 2913 3004 2977 11278100 26421 426.86
2018/2/5 3090 3071 3163 3099 7504900 12065 622.04
2018/2/2 3144 3093 3160 3152 4863300 7054 689.44
2018/2/1 3082 3060 3122 3119 3647200 5234 696.83
2018/1/31 3050 3046 3098 3050 4926200 5903 834.52
2018/1/30 3129 3084 3147 3092 5726000 6580 870.21
2018/1/29 3140 3121 3162 3141 4243300 5697 744.83
2018/1/26 3177 3127 3188 3135 6485600 8392 772.83
2018/1/25 3161 3161 3213 3207 4079900 5172 788.84
2018/1/24 3166 3166 3218 3190 3937200 4751 828.71
2018/1/23 3175 3147 3199 3179 4045700 5836 693.23
2018/1/22 3189 3134 3202 3169 5748800 6395 898.95
2018/1/19 3187 3155 3212 3193 5358300 8410 637.13
2018/1/18 3293 3176 3293 3187 7554000 10539 716.77
2018/1/17 3285 3246 3291 3264 4554900 4896 930.33
2018/1/16 3299 3284 3311 3310 3345300 5371 622.84
2018/1/15 3300 3278 3318 3281 3279500 3840 854.04
2018/1/12 3285 3254 3287 3273 3877000 4720 821.4
2018/1/11 3255 3242 3271 3271 3186600 4690 679.45
2018/1/10 3235 3229 3271 3261 3997900 5036 793.86
2018/1/9 3280 3228 3298 3238 4850000 5886 823.99
2018/1/5 3243 3233 3282 3246 5100000 6663 765.42
2018/1/4 3171 3171 3240 3238 6661100 8652 769.89
2017/12/29 3134 3112 3178 3113 4144000 5795 715.1
2017/12/28 3114 3094 3133 3100 2877100 4333 664
2017/12/27 3063 3057 3137 3124 4209100 5323 790.74
2017/12/26 3059 3038 3064 3051 1753800 3075 570.34
2017/12/25 3067 3043 3072 3063 2155500 3677 586.21
2017/12/22 3026 3025 3080 3075 4077500 4829 844.38
2017/12/21 3023 2995 3029 3009 2981900 4016 742.5
2017/12/20 2955 2949.5 3019 3016 5340400 6692 798.03
2017/12/19 2948 2938 2971.5 2957 4553800 6814 668.3
2017/12/18 2915 2909.5 2946.5 2942 3873800 5921 654.25
2017/12/15 2896 2878 2914 2888 5250600 7733 678.99
2017/12/14 2910 2893 2928 2901.5 3214400 6556 490.3
2017/12/13 2918 2909.5 2938.5 2917 3811800 5418 703.54
2017/12/12 2925 2911.5 2933.5 2929.5 3435800 5168 664.82
2017/12/11 2929.5 2891 2932.5 2914.5 3194000 5425 588.76
2017/12/8 2861.5 2861.5 2929 2926.5 7243800 9352 774.57
2017/12/7 2861 2860 2892.5 2890 3616700 4968 728
2017/12/6 2900 2848.5 2900 2858.5 5289400 8681 609.31
2017/12/5 2860 2859 2913.5 2900 5057500 7422 681.42
2017/12/4 2866.5 2847 2874 2854 3840000 7179 534.89
2017/12/1 2830 2813.5 2845.5 2838 4073200 7542 540.07
2017/11/30 2836 2804.5 2838 2813 6070000 7818 776.41
2017/11/29 2805 2798.5 2837 2818.5 4774300 8222 580.67
2017/11/28 2758.5 2758 2809 2770 3590900 6566 546.89
2017/11/27 2799 2765 2803 2777 3120800 5040 619.21
2017/11/24 2755 2744 2784.5 2782.5 3013200 4693 642.06
2017/11/22 2795 2768.5 2803.5 2770.5 4208200 6398 657.74