住友不動産(8830)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 2829 2810.5 900 2905 1053 2869.5 1164500 4821 241.55
2020/8/6 2833 2768 1126 2874.5 1022 2807.5 1871300 6623 282.55
2020/8/5 2846.5 2806.5 954 2847 1302 2832.5 857500 3774 227.21
2020/8/4 2775 2760 900 2850 1500 2850 1267500 4723 268.37
2020/8/3 2703.5 2703.5 900 2776.5 1449 2774.5 1198700 3958 302.85
2020/7/31 2792 2674.5 1345 2792 900 2689.5 1328900 4519 294.07
2020/7/30 2807 2792 1500 2842.5 938 2792 960200 3149 304.92
2020/7/28 2800 2785 901 2824.5 1237 2791.5 646700 2326 278.03
2020/7/27 2796.5 2755 907 2831 1311 2820.5 1109800 3619 306.66
2020/7/22 2827 2817 900 2893 916 2824.5 1060000 3705 286.1
2020/7/21 2835 2817 1242 2873 905 2827 1476200 5237 281.88
2020/7/20 2877.5 2833.5 1019 2883 1306 2850.5 1341800 4814 278.73
2020/7/17 2966 2838 1352 2966 900 2853.5 1266400 4646 272.58
2020/7/16 2965.5 2907 920 2998 1114 2983.5 2525800 8694 290.52
2020/7/15 2774.5 2773 902 2872.5 1459 2865.5 1883200 5422 347.33
2020/7/14 2699.5 2670 907 2761 1127 2748.5 1540300 5191 296.73
2020/7/13 2640 2622.5 1030 2701.5 1455 2700.5 1618500 5314 304.57
2020/7/10 2682 2578.5 1459 2698.5 909 2580.5 2227200 6019 370.03
2020/7/9 2740 2673 1117 2744.5 910 2694.5 1701400 5871 289.8
2020/7/8 2771 2738.5 953 2793.5 905 2781 1563700 4514 346.41
2020/7/7 2850 2806 1455 2868 903 2817.5 1069800 3866 276.72
2020/7/6 2824.5 2809 949 2887 1330 2868.5 1301600 4686 277.76
2020/7/2 2867.5 2821 900 2926.5 1129 2879 1423800 5129 277.6
2020/7/1 2904 2845.5 1423 2944.5 907 2861.5 1367400 4688 291.68
2020/6/30 2981 2956 913 3005 1302 2963 1499300 4127 363.29
2020/6/29 2915 2876 1315 2931.5 1019 2881 1088300 4149 262.3
2020/6/26 2973 2945 908 3002 1323 2972.5 1137900 3290 345.87
2020/6/25 2980 2869.5 1114 2994.5 901 2884 1287300 4224 304.76
2020/6/24 2991 2971.5 903 3033 1013 3024 964100 2457 392.39
2020/6/23 3042 2988.5 1030 3075 914 3012 875800 2623 333.89
2020/6/19 3025 2967 934 3043 1459 3010 1750100 2889 605.78
2020/6/18 3018 2941.5 1125 3030 903 3015 974500 3357 290.29
2020/6/17 3044 3028 925 3099 1045 3073 1002400 2924 342.82
2020/6/12 3006 2909 1004 3031 1455 3028 2788600 7088 393.43
2020/6/11 3210 3086 1453 3247 938 3096 1770300 4252 416.35
2020/6/10 3270 3254 900 3311 1049 3274 1256300 3207 391.74
2020/6/9 3353 3302 947 3398 914 3340 1042500 3077 338.8
2020/6/8 3287 3257 904 3375 1318 3344 1483500 3721 398.68
2020/6/5 3144 3115 928 3227 1253 3221 993700 2818 352.63
2020/6/4 3226 3110 1230 3235 902 3148 979600 2758 355.18
2020/6/3 3195 3131 1430 3221 903 3168 1254300 3617 346.78
2020/6/2 2999.5 2996 900 3129 1316 3106 1191500 3293 361.83
2020/6/1 3019 2982 904 3028 1055 3014 1021100 2732 373.76
2020/5/27 3033 2955.5 916 3033 900 2992 1479500 4937 299.68
2020/5/26 3008 2985.5 903 3076 1345 3055 1321700 3470 380.89
2020/5/25 2880 2871.5 1033 2947 1459 2946 952300 2873 331.47
2020/5/22 2892.5 2838.5 1430 2915 925 2847.5 1167900 4020 290.52
2020/5/21 2912 2862 1500 2912 900 2862 1147600 3878 295.93
2020/5/20 2863 2835 900 2919 1345 2904 1179600 3321 355.19
2020/5/19 2975.5 2865.5 1342 3015 906 2871.5 1921900 6767 284.01
2020/5/18 2817.5 2765.5 909 2918 1325 2875.5 1629700 5406 301.46
2020/5/15 2940 2747 1424 2940 906 2771 2027500 7791 260.24
2020/5/14 2802.5 2773.5 903 2863 1232 2823 1176100 4602 255.56
2020/5/13 2835 2803.5 1028 2897 1402 2866.5 1578500 5594 282.18
2020/5/12 2944 2866 915 2949 900 2885 1156200 4348 265.92
2020/5/11 2876 2842 901 3018 1318 2991.5 1389100 4416 314.56
2020/5/8 2837.5 2774.5 908 2866 1500 2866 1280900 3149 406.76
2020/5/7 2787 2728.5 1130 2814 900 2749 1209300 4184 289.03
2020/5/1 2913 2780 1449 2913 900 2790 1501700 5181 289.85
2020/4/30 2949 2880.5 1054 2956.5 906 2913.5 1705100 4815 354.12
2020/4/28 2906 2806.5 1056 2924 900 2829 1653100 5967 277.04
2020/4/27 2799.5 2774.5 940 2895 1456 2889.5 1832500 5449 336.3
2020/4/24 2769.5 2717 938 2769.5 900 2749.5 1820200 4623 393.73
2020/4/23 2715 2704 901 2776 1500 2776 1158800 3514 329.77
2020/4/22 2656.5 2628 912 2721.5 1237 2704.5 1563500 5509 283.81
2020/4/21 2656 2630 920 2696 1435 2686.5 1257300 4322 290.91
2020/4/20 2700 2665 904 2726 1313 2703 1095200 3988 274.62
2020/4/17 2668.5 2652 900 2747.5 1500 2747.5 1803700 6050 298.13
2020/4/16 2620 2532 940 2635 1106 2625.5 2059700 6928 297.3
2020/4/15 2700 2680 941 2725.5 1241 2714 1592000 4990 319.04
2020/4/14 2710.5 2672.5 929 2807 1450 2797 1538400 5190 296.42
2020/4/13 2694 2670 900 2795 1046 2722.5 1591600 6707 237.3
2020/4/10 2666.5 2614.5 1007 2738 1459 2727.5 2061300 5890 349.97
2020/4/9 2638.5 2580 1328 2687.5 909 2616.5 2064000 7361 280.4
2020/4/8 2515 2433 927 2608.5 1414 2588.5 2070500 7033 294.4
2020/4/7 2571.5 2503.5 1252 2678.5 914 2555 2603200 8623 301.89
2020/4/6 2429 2392 902 2593 1452 2560.5 1304600 4271 305.46
2020/4/3 2432.5 2388 949 2474 903 2448 2173800 7584 286.63
2020/4/2 2483.5 2453 901 2553.5 911 2482.5 2344600 6953 337.21
2020/4/1 2585 2497 1452 2633.5 1129 2532 1857700 5400 344.02
2020/3/31 2794.5 2607 1457 2794.5 900 2635 2860500 8332 343.31
2020/3/30 2749 2621 907 2789 1500 2789 2087800 6388 326.83
2020/3/26 2919 2736 1402 2933.5 903 2786 3035900 10239 296.5
2020/3/25 2784 2736.5 913 3034 1500 3034 3650600 10453 349.24
2020/3/24 2430 2407.5 903 2612 1019 2534 2482600 7450 333.23
2020/3/23 2254.5 2195.5 910 2463 903 2337 3028400 10310 293.73
2020/3/19 2280 2171.5 1305 2376 1047 2258 4430000 12065 367.18
2020/3/18 2445.5 2222.5 1459 2462.5 911 2230 3332400 10258 324.86
2020/3/16 2573.5 2473.5 917 2664 1410 2529.5 3157800 10831 291.55
2020/3/13 2668 2501.5 1043 2705 929 2571 4764300 12093 393.97
2020/3/12 2988 2884.5 1246 3030 915 2968 3721500 12432 299.35
2020/3/11 3138 3052 1459 3168 913 3058 2379700 5475 434.65
2020/3/10 3050 2932.5 937 3155 1423 3130 3714700 10316 360.09
2020/3/9 3151 2995.5 1114 3175 903 3012 2403900 5998 400.78
2020/3/6 3315 3208 1403 3315 900 3228 2050700 3777 542.94
2020/3/5 3400 3344 1317 3402 900 3357 2201400 4244 518.71
2020/3/4 3297 3288 900 3418 1320 3396 2134900 5369 397.63
2020/3/2 3339 3307 924 3436 1232 3372 3084600 7807 395.11
2020/2/28 3493 3341 1424 3504 903 3372 3166500 6225 508.67
2020/2/27 3696 3578 1448 3717 904 3584 2326200 5244 443.59
2020/2/26 3775 3678 1104 3779 900 3708 2560100 5274 485.42
2020/2/25 3782 3758 925 3843 1126 3813 3075900 6473 475.19
2020/2/21 3986 3852 1500 3996 900 3852 2477200 5439 455.45
2020/2/20 4071 3983 1345 4093 902 3990 3027400 6694 452.26
2020/2/19 4120 4082 1025 4129 906 4087 1106100 2141 516.63
2020/2/18 4122 4077 1452 4139 933 4083 1514700 3717 407.51
2020/2/17 4166 4084 937 4175 902 4111 2163400 4980 434.42
2020/2/14 4207 4197 900 4226 900 4213 2828200 6239 453.31
2020/2/13 4193 4193 900 4236 1447 4234 1523000 3171 480.29
2020/2/12 4202 4193 957 4231 908 4222 1754200 3325 527.58
2020/2/10 4180 4179 900 4213 1440 4209 1249800 3195 391.17
2020/2/7 4150 4142 900 4211 1406 4209 1472200 3281 448.7
2020/2/6 4169 4144 923 4185 903 4168 1644100 3666 448.47
2020/2/5 4101 4077 909 4113 1120 4104 953500 2374 401.64
2020/2/4 4065 4058 900 4112 1054 4090 1647200 3910 421.28
2020/2/3 4026 4013 900 4083 1049 4051 1618900 3712 436.13
2020/1/31 4043 4018 900 4064 1003 4050 2457900 5454 450.66
2020/1/30 3954 3943 900 3980 919 3973 1652400 3383 488.44
2020/1/29 3953 3935 910 3980 1039 3959 1124200 2338 480.84
2020/1/28 3936 3909 1312 3958 900 3929 1317100 2907 453.08
2020/1/27 3842 3830 900 3977 1342 3963 2299000 5485 419.14
2020/1/24 3826 3813 900 3871 1320 3870 1189500 2430 489.51
2020/1/23 3800 3790 923 3820 904 3812 987300 1863 529.95
2020/1/22 3836 3830 900 3867 1230 3838 725500 1726 420.34
2020/1/21 3815 3805 1101 3832 1004 3822 900000 2050 439.02
2020/1/20 3820 3819 900 3869 1327 3848 559200 1362 410.57
2020/1/17 3809 3805 908 3839 1354 3821 1038500 2140 485.28
2020/1/16 3814 3787 1049 3823 901 3804 588600 1248 471.63
2020/1/15 3797 3778 1230 3808 902 3790 1021000 2465 414.2
2020/1/14 3855 3819 1453 3858 1124 3830 1101500 2555 431.12
2020/1/10 3834 3825 900 3863 936 3834 718200 1268 566.4
2020/1/9 3802 3790 1002 3825 1455 3815 989700 1991 497.09
2020/1/8 3795 3773 1029 3817 1234 3786 1243500 2494 498.6
2020/1/7 3798 3793 901 3867 1354 3865 1492200 2889 516.51
2020/1/6 3827 3776 1435 3841 900 3781 1240000 2385 519.92
2019/12/30 3852 3802 1405 3857 900 3812 1310200 2339 560.15
2019/12/27 3855 3849 1500 3875 1242 3849 788400 1759 448.21
2019/12/26 3823 3823 903 3847 1459 3846 414700 1010 410.59
2019/12/25 3863 3824 1052 3864 900 3833 345000 721 478.5
2019/12/24 3847 3828 1057 3860 909 3848 500300 1235 405.1
2019/12/23 3889 3849 1338 3896 908 3858 608400 1569 387.76
2019/12/20 3902 3870 1027 3906 900 3878 775100 1139 680.51
2019/12/19 3884 3867 908 3890 1316 3882 561800 1400 401.29
2019/12/18 3892 3851 1230 3895 900 3863 961800 2272 423.33
2019/12/17 3948 3900 1304 3949 900 3914 863000 1642 525.58
2019/12/16 3924 3920 900 3956 1125 3934 893100 2000 446.55
2019/12/13 3909 3873 906 3942 1125 3924 2068500 2726 758.8
2019/12/12 3890 3869 1446 3910 1230 3877 813100 1800 451.72
2019/12/11 3902 3859 1231 3909 900 3874 899400 2057 437.24
2019/12/10 3893 3892 900 3924 945 3913 967500 1746 554.12
2019/12/9 3896 3873 927 3906 1310 3893 695300 1487 467.59
2019/12/6 3919 3895 1319 3926 900 3899 619000 1338 462.63
2019/12/5 3910 3883 1236 3916 905 3894 1230200 2663 461.96
2019/12/4 3819 3811 900 3867 1445 3859 1773100 3262 543.56
2019/12/3 3804 3788 905 3819 1004 3811 1104600 2322 475.71
2019/12/2 3835 3825 900 3861 940 3839 804600 1784 451.01
2019/11/29 3840 3811 1444 3848 900 3814 1060600 2111 502.42
2019/11/28 3845 3821 931 3845 900 3840 639200 1442 443.27
2019/11/27 3864 3831 1450 3873 900 3834 930500 2296 405.27
2019/11/26 3869 3838 1232 3883 1047 3851 1168200 2170 538.34
2019/11/25 3856 3850 900 3875 1037 3865 662100 1267 522.57
2019/11/22 3864 3840 1250 3876 908 3848 1024200 2674 383.02
2019/11/21 3820 3804 1044 3858 1500 3858 1149700 2619 438.98
2019/11/20 3858 3819 1251 3882 914 3828 1343100 3334 402.85
2019/11/19 3803 3802 900 3855 1249 3837 1074500 2240 479.69
2019/11/18 3827 3804 1406 3854 912 3815 1252000 2709 462.16
2019/11/15 3865 3823 1458 3888 1011 3826 1661400 3672 452.45
2019/11/14 3949 3849 1307 3962 900 3857 1900000 4630 410.37
2019/11/13 3980 3854 905 3992 1237 3924 2138000 5552 385.09
2019/11/12 4005 3983 1032 4046 928 4013 1280700 3014 424.92
2019/11/11 3992 3974 933 4002 922 3979 1089800 2206 494.02
2019/11/8 4022 3957 1121 4024 908 3969 1715200 2784 616.09
2019/11/7 3971 3931 1307 3997 913 3952 1303700 3025 430.98
2019/11/6 4014 3975 917 4037 904 3982 1303200 2791 466.93
2019/11/5 3909 3892 910 3955 1249 3940 1381500 2917 473.6
2019/11/1 3944 3923 1259 3978 901 3939 951800 2341 406.58
2019/10/31 3890 3875 900 3957 1356 3943 2458100 4840 507.87
2019/10/30 3907 3858 1339 3925 901 3863 2010400 4238 474.37
2019/10/29 3901 3900 900 3945 1016 3911 1327700 2619 506.95
2019/10/28 3947 3891 906 3948 900 3912 1402700 3122 449.3
2019/10/25 4016 3955 1310 4023 902 3979 1204700 2330 517.04
2019/10/24 4053 4002 1459 4055 900 4007 1027200 2271 452.31
2019/10/23 4098 4019 919 4098 900 4033 1099300 2388 460.34
2019/10/21 4049 4022 928 4081 1130 4069 758400 1539 492.79
2019/10/18 4012 4008 904 4060 1017 4035 1084500 2238 484.58
2019/10/17 4012 4001 900 4052 924 4001 1149600 2321 495.3
2019/10/16 4000 3967 939 4001 908 3991 1082200 2650 408.38
2019/10/15 4005 3953 1329 4007 906 3973 1179200 2331 505.88
2019/10/11 3960 3897 1040 3961 900 3930 1462700 3161 462.73
2019/10/10 3958 3908 943 3959 900 3945 1046700 2520 415.36
2019/10/9 3956 3952 939 3992 1305 3981 1023800 2447 418.39
2019/10/8 3992 3939 940 3997 900 3970 1256800 3098 405.68
2019/10/7 4042 3998 1415 4054 917 4005 724500 1716 422.2
2019/10/4 3980 3962 950 4034 1500 4034 969300 2103 460.91
2019/10/3 4001 3981 1043 4014 1459 4012 1202100 2638 455.69
2019/10/2 4077 4058 920 4098 1042 4071 929500 2132 435.98
2019/10/1 4143 4071 935 4156 900 4092 833900 1925 433.19
2019/9/30 4122 4091 1336 4145 1003 4113 1131400 2162 523.31
2019/9/27 4164 4097 1345 4177 900 4134 1026500 2119 484.43
2019/9/26 4180 4130 1459 4204 915 4143 1211100 2557 473.64
2019/9/25 4110 4107 900 4185 1239 4168 1447400 2792 518.41
2019/9/24 4119 4092 1035 4149 909 4131 1087800 2471 440.23
2019/9/20 4168 4127 1459 4185 900 4148 1463600 1918 763.09
2019/9/19 4127 4097 1241 4171 947 4140 1033800 2159 478.83
2019/9/18 4112 4074 1010 4139 916 4107 1065900 2314 460.63
2019/9/17 4030 4020 900 4109 1002 4099 1990000 4068 489.18
2019/9/13 3967 3926 915 4010 1459 4007 2605200 2841 917
2019/9/12 3922 3902 902 3976 958 3936 1665800 3385 492.11
2019/9/11 3862 3821 917 3895 1312 3888 1659700 3498 474.47
2019/9/10 3944 3893 1032 3945 902 3901 1309600 3131 418.27
2019/9/9 3913 3908 900 3957 1346 3954 824400 1441 572.1
2019/9/6 3971 3903 1009 3971 900 3913 1398500 2741 510.22
2019/9/5 3935 3913 900 3976 1114 3958 1237100 2967 416.95
2019/9/4 3922 3891 949 3934 902 3912 651000 1611 404.1
2019/9/3 3933 3926 1500 3963 1107 3928 694400 1645 422.13
2019/9/2 3960 3933 1312 3974 904 3943 851300 2317 367.41
2019/8/30 4026 3993 1452 4053 914 3995 1181200 2646 446.41
2019/8/29 4041 4000 1105 4057 902 4016 729600 2110 345.78
2019/8/28 4027 4026 900 4069 908 4044 1402600 2881 486.84
2019/8/27 3991 3971 900 4040 947 3977 1354700 2988 453.38
2019/8/26 3996 3961 907 4013 1236 3984 1456500 3647 399.37
2019/8/23 4029 4016 907 4078 1459 4066 987300 1957 504.5
2019/8/22 4011 3984 914 4068 1402 4062 1735800 3555 488.27
2019/8/21 3989 3967 1234 4005 908 4002 802200 2076 386.42
2019/8/20 3969 3957 900 4032 1103 4018 1075900 3036 354.38
2019/8/19 3961 3911 1000 3977 903 3949 764000 1934 395.04
2019/8/16 3870 3857 906 3938 1314 3916 1507600 3521 428.17
2019/8/15 3832 3829 1040 3854 1059 3850 1053200 2202 478.29
2019/8/14 3947 3870 1231 3953 900 3904 1117400 2709 412.48
2019/8/13 3920 3886 1432 3950 948 3898 1219600 2288 533.04
2019/8/9 4027 3927 1003 4050 908 3965 1622500 3261 497.55
2019/8/8 3887 3876 901 3941 1428 3927 1002400 2476 404.85
2019/8/7 3846 3839 900 3907 931 3895 1141700 2590 440.81
2019/8/6 3802 3771 1014 3863 1459 3857 1544600 3170 487.26
2019/8/5 3935 3842 1230 3948 900 3902 1392600 3534 394.06
2019/8/2 3939 3912 904 3976 1459 3974 1153800 2372 486.42
2019/8/1 3951 3933 930 3983 1452 3978 1008600 2505 402.63
2019/7/31 3960 3926 907 4002 1405 3977 1124000 2102 534.73
2019/7/30 3959 3945 1020 3980 1500 3980 888900 1947 456.55
2019/7/29 3938 3912 1126 3949 900 3935 435200 1149 378.76
2019/7/26 3930 3920 1400 3953 902 3932 450500 1177 382.75
2019/7/25 3974 3950 1449 3981 900 3951 653700 1641 398.35
2019/7/24 4023 3964 1354 4036 900 3973 1063700 2631 404.29
2019/7/23 3965 3950 903 4060 1345 4028 1034100 2582 400.5
2019/7/22 4015 3953 1411 4034 902 3976 1019700 2471 412.67
2019/7/19 3986 3952 905 4062 1319 4031 1444500 3816 378.54
2019/7/18 4015 3981 904 4016 900 3999 1415500 3002 471.52
2019/7/17 3960 3960 900 4012 1113 3998 859000 2324 369.62
2019/7/16 3967 3925 941 3975 1458 3967 803000 2101 382.2
2019/7/12 4009 3958 1024 4010 900 3985 682000 1464 465.85
2019/7/11 4008 3980 1037 4024 900 3987 713200 1775 401.8
2019/7/10 3958 3949 901 4009 1015 3983 1026200 2022 507.52
2019/7/9 3980 3962 1318 4012 918 3974 893800 2155 414.76
2019/7/8 4016 3982 1455 4031 904 3991 1230000 2362 520.75
2019/7/5 4020 4010 900 4046 1016 4036 644200 1751 367.9
2019/7/4 4014 4002 1500 4043 908 4006 623800 1663 375.11
2019/7/3 3944 3922 927 3987 1459 3986 965100 2541 379.81
2019/7/2 3951 3945 906 3985 1003 3962 895600 2203 406.54
2019/7/1 3926 3917 906 3969 1459 3966 1415200 2985 474.1
2019/6/28 3900 3841 1456 3904 906 3848 1504100 3292 456.9
2019/6/27 3891 3853 938 3902 1500 3902 1053500 2693 391.2
2019/6/26 3916 3879 922 3921 1046 3902 948000 2669 355.19
2019/6/25 3915 3873 900 3953 1453 3945 1244700 3136 396.91
2019/6/24 4022 3958 1034 4029 903 3975 961500 2799 343.52
2019/6/21 4141 4038 1419 4146 900 4039 1857000 3234 574.21
2019/6/20 4112 4095 900 4182 949 4146 1312200 3489 376.1
2019/6/19 4065 4055 915 4093 1454 4086 918300 2388 384.55
2019/6/18 4058 4006 1340 4077 901 4025 677300 1598 423.84
2019/6/17 4060 4047 1116 4083 942 4054 702100 1943 361.35
2019/6/14 4043 4031 941 4087 1312 4067 1759300 2806 626.98
2019/6/13 4038 4022 1427 4067 1005 4038 1056100 2575 410.14
2019/6/12 4115 4051 1410 4125 900 4055 1156100 3129 369.48
2019/6/11 4122 4108 1104 4133 903 4116 777800 2048 379.79
2019/6/10 4133 4108 1230 4167 1352 4151 1479300 3279 451.14
2019/6/7 4112 4076 908 4128 900 4093 1037200 2836 365.73
2019/6/6 4085 4052 905 4114 1408 4099 810200 2008 403.49
2019/6/5 4079 4075 900 4150 923 4104 1378700 3418 403.36
2019/6/4 4061 4020 1100 4069 901 4051 1197500 2893 413.93
2019/6/3 3964 3959 900 4054 1500 4054 1120500 2456 456.23
2019/5/31 4005 3980 915 4076 1054 4007 1867800 4125 452.8
2019/5/30 4048 3998 1338 4057 902 4024 1493800 3659 408.25
2019/5/29 4101 4069 918 4120 900 4096 1194900 3103 385.08
2019/5/28 4150 4126 1459 4178 940 4130 2974400 3000 991.47
2019/5/27 4178 4151 1046 4185 900 4157 528200 1375 384.15
2019/5/24 4125 4083 907 4172 1341 4157 1194500 2671 447.21
2019/5/23 4190 4132 1410 4220 925 4148 1345900 4062 331.34
2019/5/22 4178 4139 958 4203 1329 4190 1858900 4336 428.71
2019/5/21 4185 4156 1421 4216 946 4169 1462800 3971 368.37
2019/5/20 4068 4064 900 4215 1340 4192 2378300 5979 397.78
2019/5/17 4175 4007 1235 4178 903 4034 2695800 7439 362.39
2019/5/16 3991 3982 900 4068 1406 4059 2150000 5186 414.58
2019/5/15 3970 3940 903 4020 1235 3997 1658600 4726 350.95
2019/5/14 3915 3898 900 3963 1500 3963 1027900 2580 398.41
2019/5/13 3979 3960 902 4022 958 3976 979100 2616 374.27
2019/5/10 4025 3940 1404 4058 926 3979 1649900 3396 485.84
2019/5/9 4029 3978 938 4044 900 4023 1491600 2894 515.41
2019/5/8 4078 4012 1123 4090 900 4047 1598800 3572 447.59
2019/5/7 4110 4093 902 4150 1230 4120 1365400 3099 440.59
2019/4/26 4099 4062 1006 4114 1454 4103 1414900 3664 386.16
2019/4/25 4080 4061 1008 4148 1313 4110 1575700 3951 398.81
2019/4/24 4110 4009 1304 4122 900 4042 1472200 3043 483.8
2019/4/23 4075 4070 900 4113 906 4097 1034600 2097 493.37
2019/4/22 4050 4046 900 4106 1442 4097 1173600 2300 510.26
2019/4/19 4126 4041 1237 4142 907 4058 1450100 2523 574.75
2019/4/18 4140 4072 1429 4154 900 4088 1320600 2627 502.7
2019/4/17 4126 4099 928 4133 1112 4126 1163100 2602 447
2019/4/16 4185 4117 1111 4190 900 4139 1366300 3491 391.38
2019/4/15 4200 4150 1459 4215 902 4151 1272500 2614 486.8
2019/4/12 4224 4140 1000 4229 900 4160 1415600 2796 506.29
2019/4/11 4243 4172 1230 4245 900 4195 1210800 3034 399.08
2019/4/10 4226 4205 4260 4223 1162600 2733 425.39
2019/4/9 4300 4244 4303 4256 1364700 3191 427.67
2019/4/8 4310 4300 4335 4320 1187700 2693 441.03
2019/4/5 4347 4311 4357 4324 1085800 2447 443.73
2019/4/4 4375 4325 4381 4363 1737400 3873 448.59
2019/4/3 4451 4394 4451 4411 2347200 4163 563.82
2019/4/2 4619 4451 4619 4462 2122500 4262 498.01
2019/4/1 4578 4551 4612 4580 1958800 4166 470.19
2019/3/29 4632 4586 4654 4586 2092500 3558 588.11
2019/3/28 4645 4591 4658 4595 2138700 3815 560.6
2019/3/27 4650 4621 4690 4689 1965500 3287 597.96
2019/3/26 4678 4646 4694 4653 3015700 5341 564.63
2019/3/25 4650 4636 4686 4654 1839500 4144 443.89
2019/3/22 4673 4644 4718 4682 2981900 4861 613.43
2019/3/20 4635 4600 4687 4680 1748800 2795 625.69
2019/3/19 4591 4572 4619 4619 1519800 2679 567.3
2019/3/18 4526 4513 4602 4595 1442400 3374 427.5
2019/3/15 4532 4512 4577 4512 5185100 5534 936.95
2019/3/14 4487 4479 4537 4501 1571700 3979 395
2019/3/13 4447 4447 4510 4479 1685900 4183 403.04
2019/3/12 4395 4392 4474 4449 1705500 3384 503.99
2019/3/11 4306 4306 4374 4374 1461500 3030 482.34
2019/3/8 4309 4290 4345 4306 2578300 3510 734.56
2019/3/7 4252 4252 4354 4346 2072200 3751 552.44
2019/3/6 4260 4246 4269 4265 1269300 2461 515.77
2019/3/5 4231 4229 4270 4239 1061700 2372 447.6
2019/3/4 4275 4224 4276 4241 1144600 2758 415.01
2019/3/1 4164 4164 4234 4222 1031700 2319 444.89
2019/2/28 4202 4164 4220 4164 1508400 2625 574.63
2019/2/27 4206 4206 4242 4220 1573400 2807 560.53
2019/2/26 4204 4190 4239 4199 1353100 2759 490.43
2019/2/25 4274 4237 4276 4240 1261800 2461 512.72
2019/2/22 4201 4192 4240 4234 1022600 2143 477.18
2019/2/21 4242 4230 4283 4254 1408000 3236 435.11
2019/2/20 4237 4220 4254 4252 1148600 2127 540.01
2019/2/19 4151 4143 4227 4218 1152000 2492 462.28
2019/2/18 4178 4134 4178 4137 831500 2038 408
2019/2/15 4065 4011 4118 4108 1278100 3007 425.04
2019/2/14 4120 4106 4183 4110 1197600 3090 387.57
2019/2/13 4127 4071 4141 4085 1600800 3571 448.28
2019/2/12 4065 4056 4095 4069 1653000 3619 456.76
2019/2/8 4091 4060 4111 4068 1818200 3504 518.89
2019/2/7 4173 4100 4176 4120 1352600 2486 544.09
2019/2/6 4181 4152 4217 4204 1105100 2167 509.97
2019/2/5 4200 4155 4219 4163 868900 2208 393.52
2019/2/4 4155 4155 4207 4160 1371400 2559 535.91
2019/2/1 4149 4133 4172 4146 1198700 2331 514.24
2019/1/31 4202 4148 4221 4153 1249300 2551 489.73
2019/1/30 4145 4111 4169 4134 1077300 1923 560.22
2019/1/29 4079 4077 4144 4136 956200 1971 485.13
2019/1/28 4113 4102 4135 4109 999600 2262 441.91
2019/1/25 4121 4117 4166 4132 1132500 3071 368.77
2019/1/24 4120 4085 4145 4132 885400 2235 396.15
2019/1/23 4140 4130 4179 4137 1552500 3091 502.26
2019/1/22 4203 4194 4234 4196 1311600 2705 484.88
2019/1/21 4234 4201 4268 4206 1402500 3036 461.96
2019/1/18 4141 4137 4223 4214 1262200 2938 429.61
2019/1/17 4140 4102 4150 4125 1304500 2603 501.15
2019/1/16 4062 4045 4098 4098 1638200 3842 426.39
2019/1/15 4059 4041 4075 4060 1295400 3599 359.93
2019/1/11 4022 4022 4091 4065 2035400 3544 574.32
2019/1/10 4000 3991 4034 4021 1539000 2983 515.92
2019/1/9 4053 4018 4086 4025 1444100 3158 457.28
2019/1/8 4094 4037 4117 4044 1638300 3412 480.16
2019/1/7 4050 4050 4114 4065 1598200 3349 477.22
2019/1/4 3928 3893 3961 3939 2273600 4556 499.03
2018/12/28 4082 4026 4108 4026 1676000 3502 478.58
2018/12/27 4084 4013 4111 4066 2018400 4551 443.51
2018/12/26 3945 3890 3999 3954 1702900 3540 481.05
2018/12/25 3964 3857 3964 3930 2465100 4274 576.77
2018/12/21 4134 4012 4151 4018 2704700 9489 285.04
2018/12/20 4170 4116 4221 4138 1793700 3826 468.82
2018/12/19 4253 4131 4273 4176 2487300 5446 456.72
2018/12/18 4316 4231 4330 4235 2125100 4259 498.97
2018/12/17 4290 4279 4345 4335 2038300 3586 568.4
2018/12/14 4251 4251 4311 4256 2409900 2156 1 117.76
2018/12/13 4290 4271 4321 4287 1324400 2269 583.69
2018/12/12 4250 4246 4309 4290 1924800 3155 610.08
2018/12/11 4206 4177 4240 4209 1323300 2398 551.83
2018/12/10 4199 4174 4247 4189 1314700 2529 519.85
2018/12/7 4200 4186 4254 4248 1301000 2821 461.18
2018/12/6 4195 4163 4225 4190 1430700 3062 467.24
2018/12/5 4148 4146 4226 4211 1391900 3129 444.84
2018/12/4 4246 4157 4261 4174 1685800 3295 511.62
2018/12/3 4254 4226 4286 4251 1274900 2945 432.9
2018/11/30 4255 4200 4284 4208 1826800 3007 607.52
2018/11/29 4207 4202 4273 4243 1602300 3475 461.09
2018/11/28 4200 4170 4218 4189 1229500 2240 548.88
2018/11/27 4179 4157 4192 4170 1186500 2401 494.17
2018/11/26 4167 4129 4197 4170 988300 2244 440.42
2018/11/22 4131 4106 4163 4139 1231800 2473 498.1
2018/11/21 4094 4089 4130 4119 974500 2270 429.3
2018/11/20 4119 4107 4157 4148 1099200 2456 447.56
2018/11/19 4131 4085 4151 4131 1154600 2887 399.93
2018/11/16 4100 4100 4156 4137 1363000 3250 419.38
2018/11/15 4071 4042 4130 4112 1282100 2864 447.66
2018/11/14 4121 4024 4130 4074 1414300 3094 457.11
2018/11/13 4117 4037 4119 4111 1319500 2992 441.01
2018/11/12 4122 4109 4160 4154 975500 2403 405.95
2018/11/9 4135 4118 4170 4134 1293300 2754 469.61
2018/11/8 4098 4092 4134 4110 1401900 2406 582.67
2018/11/7 4074 4014 4108 4028 1689700 4083 413.84
2018/11/6 3968 3951 4052 4045 1759600 2824 623.09
2018/11/5 3935 3912 3976 3955 1294700 2692 480.94
2018/11/2 3945 3918 3984 3951 1925000 3149 611.31
2018/11/1 3916 3916 3991 3961 1832800 3047 601.51
2018/10/31 3931 3863 3943 3883 3108600 4562 681.41
2018/10/30 3960 3836 3970 3927 4993300 6444 774.88
2018/10/29 3985 3969 4052 3993 1799400 3538 508.59
2018/10/26 3921 3904 3963 3942 2047000 4046 505.93
2018/10/25 3884 3864 3958 3911 1926100 3536 544.71
2018/10/24 3953 3930 3976 3954 1572100 3266 481.35
2018/10/23 3949 3893 3964 3905 2764200 4456 620.33
2018/10/22 4003 3992 4045 4017 1307300 2510 520.84
2018/10/19 4024 3989 4042 4022 1806200 3335 541.59
2018/10/18 4069 4045 4104 4064 1480100 3210 461.09
2018/10/17 3998 3983 4081 4052 2071800 3968 522.13
2018/10/16 3938 3915 3997 3967 1958000 3983 491.59
2018/10/15 3871 3856 3913 3888 1738300 2884 602.74
2018/10/12 3884 3841 3923 3901 2410800 3619 666.15
2018/10/11 3906 3879 3956 3913 2272000 4295 528.99
2018/10/10 3994 3967 4029 4015 1762300 3399 518.48
2018/10/9 3972 3946 4023 3989 2226100 5001 445.13
2018/10/5 3903 3901 3976 3935 1775200 3065 579.18
2018/10/4 3970 3929 3986 3949 2183800 3937 554.69
2018/10/3 4024 3959 4033 3974 1817600 3287 552.97
2018/10/2 4071 4009 4080 4035 2289000 3982 574.84
2018/10/1 4081 4032 4099 4086 1209200 2242 539.34
2018/9/28 4105 4072 4132 4080 1922000 862 2 229.7
2018/9/27 4080 4067 4141 4083 2125000 1099 1 933.58
2018/9/26 4115 4083 4127 4121 2093000 1244 1 682.48
2018/9/25 4125 4075 4153 4108 1816000 929 1 954.79
2018/9/21 4062 4046 4105 4087 2556000 958 2 668.06
2018/9/20 3985 3972 4016 4011 1378000 637 2 163.27
2018/9/19 4018 3966 4018 3991 1544000 793 1 947.04
2018/9/18 3823 3801 3978 3948 1954000 1100 1 776.36
2018/9/14 3848 3808 3850 3835 2018000 482 4 186.72
2018/9/13 3750 3750 3825 3794 1195000 676 1 767.75
2018/9/12 3763 3736 3770 3746 984000 584 1 684.93
2018/9/11 3776 3746 3792 3750 1156000 540 2 140.74
2018/9/10 3715 3710 3768 3749 1077000 611 1 762.68
2018/9/7 3731 3694 3753 3746 1098000 595 1 845.38
2018/9/6 3778 3730 3778 3748 1433000 941 1 522.85
2018/9/5 3788 3760 3812 3788 1888000 1038 1 818.88
2018/9/4 3799 3787 3873 3850 1649000 1032 1 597.87
2018/9/3 3807 3769 3851 3841 2174000 1378 1 577.65
2018/8/31 3811 3800 3861 3850 1292000 705 1 832.62
2018/8/30 3859 3810 3859 3820 1493000 875 1 706.29
2018/8/29 3810 3791 3837 3829 1382000 863 1 601.39
2018/8/28 3828 3813 3844 3825 1380000 819 1 684.98
2018/8/27 3769 3769 3811 3805 919000 581 1 581.76
2018/8/24 3771 3750 3771 3765 867000 545 1 590.83
2018/8/23 3717 3708 3752 3741 1349000 785 1 718.47
2018/8/22 3718 3683 3727 3690 1591000 970 1 640.21
2018/8/21 3737 3725 3760 3730 1618000 968 1 671.49
2018/8/20 3699 3684 3748 3737 1469000 899 1 634.04
2018/8/17 3720 3691 3759 3700 1850000 1146 1 614.31
2018/8/16 3698 3658 3740 3730 2155000 1341 1 607.01
2018/8/15 3822 3731 3826 3747 1323000 817 1 619.34
2018/8/14 3712 3712 3805 3802 1836000 1135 1 617.62
2018/8/13 3698 3671 3753 3699 1908000 1137 1 678.1
2018/8/10 3877 3716 3899 3738 3473000 1998 1 738.24
2018/8/9 3900 3879 3910 3897 843000 555 1 518.92
2018/8/8 3944 3925 3995 3925 871000 545 1 598.17
2018/8/7 3912 3890 3970 3956 866000 561 1 543.67
2018/8/6 3922 3907 3958 3920 903000 559 1 615.38
2018/8/3 3952 3879 3969 3923 1801000 1114 1 616.7
2018/8/2 4013 3968 4038 3978 1343000 793 1 693.57
2018/8/1 4075 4010 4097 4016 1550000 885 1 751.41
2018/7/31 4095 4054 4108 4088 1494000 898 1 663.7
2018/7/30 4120 4115 4138 4131 765000 413 1 852.3
2018/7/27 4150 4125 4158 4149 771000 459 1 679.74
2018/7/26 4130 4108 4143 4138 1092000 647 1 687.79
2018/7/25 4112 4096 4149 4105 611000 341 1 791.79
2018/7/24 4095 4084 4130 4112 1046000 645 1 621.71
2018/7/23 4062 4019 4064 4050 1353000 860 1 573.26
2018/7/20 4148 4074 4168 4091 1345000 795 1 691.82
2018/7/19 4143 4129 4157 4134 1636000 896 1 825.89
2018/7/18 4170 4147 4174 4148 1537000 847 1 814.64
2018/7/17 4089 4085 4118 4100 1141000 618 1 846.28
2018/7/13 4100 4072 4113 4090 1127000 530 2 126.42
2018/7/12 4060 4052 4109 4071 1316000 701 1 877.32
2018/7/11 4020 3992 4054 4034 1021000 618 1 652.1
2018/7/10 4115 4069 4148 4071 1287000 611 2 106.38
2018/7/9 4069 4069 4115 4095 897000 521 1 721.69
2018/7/6 4081 4055 4110 4062 1003000 520 1 928.85
2018/7/5 4099 4042 4105 4066 1215000 671 1 810.73
2018/7/4 3994 3992 4079 4062 959000 539 1 779.22
2018/7/3 4019 3983 4047 4027 1530000 814 1 879.61
2018/7/2 4081 4031 4124 4042 1114000 640 1 740.63
2018/6/29 4154 4077 4156 4089 1855000 1045 1 775.12
2018/6/28 4152 4120 4176 4166 1162000 676 1 718.93
2018/6/27 4219 4142 4223 4192 810000 451 1 796.01
2018/6/26 4111 4095 4205 4200 864000 469 1 842.22
2018/6/25 4209 4146 4209 4154 832000 486 1 711.93
2018/6/22 4196 4170 4226 4192 1201000 718 1 672.7
2018/6/21 4190 4188 4255 4235 849000 515 1 648.54
2018/6/20 4199 4164 4233 4224 1191000 689 1 728.59
2018/6/19 4250 4176 4257 4199 1087000 631 1 722.66
2018/6/18 4261 4236 4295 4285 665000 429 1 550.12
2018/6/15 4300 4229 4308 4280 1386000 609 2 275.86
2018/6/14 4305 4246 4305 4252 1061000 560 1 894.64
2018/6/13 4188 4187 4280 4266 1124000 756 1 486.77
2018/6/12 4222 4186 4230 4188 752000 484 1 553.72
2018/6/11 4161 4131 4208 4187 631000 416 1 516.83
2018/6/8 4198 4139 4208 4146 1528000 500 3 56
2018/6/7 4200 4168 4204 4198 1038000 486 2 135.8
2018/6/6 4103 4095 4169 4161 1121000 669 1 675.64
2018/6/5 4119 4065 4131 4103 907000 535 1 695.33
2018/6/4 4153 4129 4164 4135 734000 442 1 660.63
2018/6/1 4121 4093 4167 4113 1218000 676 1 801.78
2018/5/31 4104 4080 4123 4113 1757000 859 2 45.4
2018/5/30 4060 4058 4146 4106 1537000 828 1 856.28
2018/5/29 4172 4109 4174 4170 1076000 714 1 507
2018/5/28 4165 4152 4209 4183 795000 515 1 543.69
2018/5/25 4195 4126 4195 4142 1393000 913 1 525.74
2018/5/24 4157 4141 4198 4183 1421000 876 1 622.15
2018/5/23 4232 4202 4255 4218 1305000 809 1 613.1
2018/5/22 4280 4233 4310 4284 1337000 805 1 660.87
2018/5/21 4225 4204 4250 4238 1181000 695 1 699.28
2018/5/18 4305 4231 4305 4238 1309000 663 1 974.36
2018/5/17 4315 4218 4315 4260 1935000 1231 1 571.89
2018/5/16 4345 4299 4380 4315 1128000 673 1 676.08
2018/5/15 4414 4351 4425 4354 1540000 991 1 553.99
2018/5/14 4462 4420 4480 4422 1713000 1048 1 634.54
2018/5/11 4469 4373 4469 4443 2010000 1209 1 662.53
2018/5/10 4403 4361 4423 4402 1052000 723 1 455.05
2018/5/9 4386 4331 4395 4361 1322000 935 1 413.9
2018/5/8 4435 4364 4444 4387 1484000 915 1 621.86
2018/5/7 4380 4341 4416 4413 1412000 849 1 663.13
2018/5/2 4384 4359 4401 4384 1093000 640 1 707.81
2018/5/1 4308 4308 4441 4410 1858000 1127 1 648.62
2018/4/27 4272 4272 4362 4349 3059000 1773 1 725.32
2018/4/26 4183 4158 4210 4202 1588000 984 1 613.82
2018/4/25 4099 4082 4149 4145 1007000 633 1 590.84
2018/4/24 4150 4118 4235 4132 2852000 1965 1 451.4
2018/4/23 4064 4022 4065 4036 651000 390 1 669.23
2018/4/20 4028 4024 4085 4050 898000 537 1 672.25
2018/4/19 4053 4005 4069 4015 1031000 605 1 704.13
2018/4/18 3958 3958 4049 4034 1474000 891 1 654.32
2018/4/17 3977 3940 4005 3945 726000 421 1 724.47
2018/4/16 3996 3972 4011 3979 770000 476 1 617.65
2018/4/13 3955 3945 4019 3994 1375000 802 1 714.46
2018/4/12 3990 3947 4000 3959 929000 567 1 638.45
2018/4/11 3990 3983 4017 4000 933000 551 1 693.28
2018/4/10 4015 3998 4050 4011 1117000 659 1 694.99
2018/4/9 3935 3927 4039 4008 1613000 1039 1 552.45
2018/4/6 3960 3907 4007 3918 1842000 1111 1 657.97
2018/4/5 3883 3882 4023 3993 2483000 1648 1 506.67
2018/4/4 3840 3815 3892 3869 1631000 921 1 770.9
2018/4/3 3850 3791 3851 3841 1564000 874 1 789.47
2018/4/2 3933 3869 3943 3869 1020000 661 1 543.12
2018/3/30 3970 3898 3995 3935 1531000 871 1 757.75
2018/3/29 3911 3898 3949 3924 1758000 1059 1 660.06
2018/3/28 3858 3803 3877 3854 1973000 1188 1 660.77
2018/3/27 3808 3808 3944 3916 2448000 1467 1 668.71
2018/3/26 3727 3685 3791 3791 1702000 951 1 789.7
2018/3/23 3778 3732 3792 3790 2878000 1535 1 874.92
2018/3/22 3828 3797 3874 3873 1812000 1014 1 786.98
2018/3/20 3856 3764 3861 3850 2145000 1228 1 746.74
2018/3/19 3930 3870 3939 3889 1302000 732 1 778.69
2018/3/16 3970 3919 3970 3936 1546000 681 2 270.19
2018/3/15 3878 3851 3939 3931 1065000 647 1 646.06
2018/3/14 3851 3848 3903 3891 1403000 674 2 81.6
2018/3/13 3884 3865 3904 3901 878000 514 1 708.17
2018/3/12 3850 3820 3906 3900 1862000 1075 1 732.09
2018/3/9 3836 3795 3917 3805 2630000 1133 2 321.27
2018/3/8 3797 3755 3801 3795 1748000 880 1 986.36
2018/3/7 3714 3704 3783 3758 1525000 754 2 22.55
2018/3/6 3754 3735 3792 3752 1593000 988 1 612.35
2018/3/5 3723 3693 3738 3712 1827000 987 1 851.06
2018/3/2 3797 3738 3810 3774 2455000 1468 1 672.34
2018/3/1 3848 3827 3881 3861 1410000 829 1 700.84
2018/2/28 3967 3862 3980 3901 2883000 1386 2 80.09
2018/2/27 3996 3980 4024 3990 1529000 934 1 637.04
2018/2/26 3957 3946 3992 3963 977000 592 1 650.34
2018/2/23 3900 3893 3954 3933 1309000 822 1 592.46
2018/2/22 3916 3850 3916 3875 1338000 802 1 668.33
2018/2/21 3958 3907 3987 3932 1686000 971 1 736.35
2018/2/20 4022 3918 4026 3940 1542000 939 1 642.17
2018/2/19 3931 3931 4009 3989 1526000 893 1 708.85
2018/2/16 3871 3860 3925 3890 1373000 849 1 617.2
2018/2/15 3830 3821 3891 3857 1750000 1141 1 533.74
2018/2/14 3858 3770 3878 3795 2288000 1419 1 612.4
2018/2/13 3875 3782 3890 3788 2121000 1326 1 599.55
2018/2/9 3731 3729 3819 3813 2879000 1522 1 891.59
2018/2/8 3897 3852 3917 3885 1963000 1244 1 577.97
2018/2/7 4000 3863 4075 3869 2640000 1536 1 718.75
2018/2/6 3917 3821 3939 3899 3491000 1973 1 769.39
2018/2/5 4120 4049 4127 4085 1600000 971 1 647.79
2018/2/2 4208 4145 4221 4204 1626000 1010 1 609.9
2018/2/1 4218 4173 4220 4216 1409000 856 1 646.03
2018/1/31 4216 4163 4231 4186 2365000 1194 1 980.74
2018/1/30 4266 4214 4284 4253 1667000 983 1 695.83
2018/1/29 4322 4280 4349 4284 1212000 744 1 629.03
2018/1/26 4344 4317 4349 4326 1358000 806 1 684.86
2018/1/25 4357 4315 4402 4348 1995000 1222 1 632.57
2018/1/24 4288 4285 4364 4360 2280000 1428 1 596.64
2018/1/23 4221 4221 4326 4288 2106000 1363 1 545.12
2018/1/22 4200 4169 4209 4195 966000 523 1 847.04
2018/1/19 4163 4163 4209 4184 1367000 826 1 654.96
2018/1/18 4226 4129 4235 4151 2292000 1294 1 771.25
2018/1/17 4215 4191 4245 4193 1668000 969 1 721.36
2018/1/16 4270 4235 4298 4245 2012000 1250 1 609.6
2018/1/15 4176 4162 4235 4213 1538000 924 1 664.5
2018/1/12 4194 4140 4203 4162 2190000 1077 2 33.43
2018/1/11 4148 4143 4206 4201 3009000 1990 1 512.06
2018/1/10 4025 4025 4146 4143 2297000 1346 1 706.54
2018/1/9 3930 3930 4060 4035 3369000 1878 1 793.93
2018/1/5 3860 3831 3884 3871 2113000 1225 1 724.9
2018/1/4 3755 3728 3833 3820 2333000 1303 1 790.48
2017/12/29 3710 3701 3736 3703 910000 514 1 770.43
2017/12/28 3778 3714 3782 3723 727000 441 1 648.53
2017/12/27 3800 3776 3803 3779 960000 522 1 839.08
2017/12/26 3761 3755 3787 3777 986000 493 2 0
2017/12/25 3768 3750 3804 3755 1202000 738 1 628.73
2017/12/22 3703 3703 3758 3757 1264000 614 2 58.63
2017/12/21 3710 3670 3719 3704 1249000 730 1 710.96
2017/12/20 3731 3712 3748 3728 1282000 760 1 686.84
2017/12/19 3743 3720 3750 3736 1038000 622 1 668.81
2017/12/18 3741 3722 3751 3724 1222000 656 1 862.8
2017/12/15 3730 3686 3748 3705 1620000 700 2 314.29
2017/12/14 3749 3724 3763 3739 1225000 737 1 662.14
2017/12/13 3795 3740 3798 3759 1120000 667 1 679.16
2017/12/12 3755 3754 3785 3776 1047000 578 1 811.42
2017/12/11 3761 3728 3774 3760 1352000 762 1 774.28
2017/12/8 3703 3688 3780 3776 3196000 1150 2 779.13
2017/12/7 3658 3637 3695 3659 1580000 775 2 38.71
2017/12/6 3709 3610 3710 3631 2371000 1160 2 43.97
2017/12/5 3660 3656 3744 3726 1204000 665 1 810.53
2017/12/4 3718 3681 3724 3687 1178000 720 1 636.11
2017/12/1 3697 3650 3703 3688 1562000 954 1 637.32
2017/11/30 3669 3637 3700 3696 2369000 1054 2 247.63
2017/11/29 3678 3668 3691 3671 1508000 885 1 703.95
2017/11/28 3613 3599 3660 3646 1490000 855 1 742.69
2017/11/27 3690 3622 3690 3624 1433000 827 1 732.77
2017/11/24 3662 3620 3680 3663 1444000 824 1 752.43
2017/11/22 3720 3660 3720 3668 2048000 1227 1 669.11