住友商事(8053)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 1275 1238 1333 1296 1054 1258.5 5210600 7423 701.95
2020/8/6 1264.5 1255.5 907 1283.5 1045 1278.5 2344100 3610 649.34
2020/8/5 1250 1239 902 1270.5 1500 1270.5 2538900 3910 649.34
2020/8/4 1221.5 1220 901 1261 1459 1257.5 4117900 5149 799.75
2020/8/3 1184.5 1183.5 1127 1198 941 1192.5 2284400 3247 703.54
2020/7/31 1203.5 1169 1459 1203.5 900 1170 4211000 4297 979.99
2020/7/30 1227 1208 1452 1227.5 900 1210.5 2339800 2909 804.33
2020/7/28 1251.5 1237.5 1450 1255.5 1004 1238.5 2567900 2912 881.83
2020/7/27 1252 1238.5 907 1253.5 1021 1252.5 3064600 3497 876.35
2020/7/22 1264.5 1261 1458 1277 958 1262 2622300 3085 850.02
2020/7/21 1285.5 1256 1046 1286.5 900 1263.5 3623000 4115 880.44
2020/7/20 1296.5 1277 1015 1297 900 1293 2317100 2827 819.63
2020/7/17 1294 1281 1455 1300 904 1286.5 2503800 3097 808.46
2020/7/16 1314 1300 1433 1322.5 941 1308 4614400 6501 709.8
2020/7/15 1280.5 1279 900 1312 1015 1298 4756100 4698 1 12.37
2020/7/14 1247.5 1239.5 907 1261.5 1000 1254.5 3090300 3506 881.43
2020/7/13 1229.5 1224 900 1254.5 1230 1252 3756900 4075 921.94
2020/7/10 1219.5 1205 1500 1223 901 1205 4007900 3428 1 169.17
2020/7/9 1237.5 1224.5 1129 1241 922 1228 2964600 3732 794.37
2020/7/8 1236.5 1233 900 1248.5 1016 1233.5 3177200 4112 772.67
2020/7/7 1253.5 1237 1328 1254 903 1243.5 2787400 3995 697.72
2020/7/6 1242.5 1239 902 1257 1115 1249.5 2414100 3571 676.03
2020/7/2 1224 1224 900 1253.5 1240 1246 3496400 4903 713.11
2020/7/1 1245 1227.5 1417 1247 902 1233.5 4029600 5807 693.92
2020/6/30 1245 1233 1459 1253.5 1031 1234.5 3300100 3936 838.44
2020/6/29 1233 1218.5 1500 1237.5 1031 1218.5 3524500 5148 684.63
2020/6/26 1247.5 1243.5 900 1258 1007 1250.5 3005200 3625 829.02
2020/6/25 1255 1233.5 1114 1258.5 900 1235.5 3880700 4715 823.05
2020/6/24 1270 1262.5 944 1275.5 905 1268 3711800 4451 833.92
2020/6/23 1270 1263.5 1030 1289 1230 1272 2952400 3999 738.28
2020/6/19 1280 1260 1129 1282 901 1269.5 6396100 4331 1 476.82
2020/6/18 1270 1255 1037 1273 1257 1267.5 2526200 3968 636.64
2020/6/17 1287 1267 1230 1289.5 900 1276 2641400 4431 596.12
2020/6/12 1266.5 1247.5 1008 1282.5 1459 1280.5 5100000 5731 889.9
2020/6/11 1300.5 1288.5 1251 1311.5 933 1289.5 4417000 4680 943.8
2020/6/10 1328 1322 903 1343.5 1033 1333 3234200 3222 1 3.79
2020/6/9 1365 1335 1253 1367 911 1348 3865800 4494 860.21
2020/6/8 1359.5 1346.5 933 1361.5 1459 1361 3523500 4460 790.02
2020/6/5 1325 1312.5 904 1336 1457 1334.5 3486500 4223 825.6
2020/6/4 1336.5 1298 1232 1340.5 900 1309.5 4025100 4858 828.55
2020/6/3 1336 1313.5 1429 1338 900 1321 3477600 4674 744.03
2020/6/2 1290 1286.5 901 1313 1422 1308 3153700 4000 788.43
2020/6/1 1272.5 1263.5 901 1283 1059 1279 3450500 4449 775.57
2020/5/27 1265 1247.5 925 1275.5 1459 1274.5 4881600 5747 849.42
2020/5/26 1228 1223 900 1244.5 1443 1241.5 3608500 4163 866.8
2020/5/25 1219.5 1210.5 1019 1222 916 1213.5 2713400 3144 863.04
2020/5/22 1238.5 1202 1423 1241 900 1203 3002100 3398 883.49
2020/5/21 1248.5 1233.5 1500 1251.5 949 1233.5 3123100 3876 805.75
2020/5/20 1244 1239 905 1255 1326 1248 3225400 3435 938.98
2020/5/19 1279 1256 1459 1279 903 1257 3361800 4400 764.05
2020/5/18 1239 1229.5 955 1246.5 1445 1239.5 3539300 4365 810.84
2020/5/15 1258 1229 1057 1263.5 900 1230.5 2891100 4215 685.91
2020/5/14 1256.5 1228 1459 1261.5 900 1228.5 3621400 5259 688.61
2020/5/13 1280 1268 1459 1286.5 1246 1270 4014400 4820 832.86
2020/5/12 1315 1286 948 1315.5 900 1294 3743900 4576 818.16
2020/5/11 1291 1280 900 1337.5 1312 1326.5 5421900 7345 738.18
2020/5/8 1214.5 1195 901 1302 1340 1292 9557000 12840 744.31
2020/5/7 1175 1170 903 1199.5 1108 1193.5 4090100 5123 798.38
2020/5/1 1216 1190 1445 1221 901 1195.5 4191900 5058 828.77
2020/4/30 1249.5 1227 1459 1257.5 904 1228.5 6238400 7268 858.34
2020/4/28 1224 1206.5 1109 1227 918 1216 2813700 3806 739.28
2020/4/27 1200.5 1194 936 1224 1454 1221.5 3134000 3625 864.55
2020/4/24 1181 1176 1032 1192.5 1459 1190 4391700 3709 1 184.07
2020/4/23 1156.5 1156.5 900 1193 1440 1191.5 3165300 3304 958.02
2020/4/22 1150 1137 913 1160 1237 1151 3539300 3637 973.14
2020/4/21 1163 1151.5 920 1168.5 1459 1164.5 3648800 4014 909.02
2020/4/20 1183 1174 907 1189 1344 1177.5 3105200 3542 876.68
2020/4/17 1182.5 1173.5 1244 1198.5 940 1190.5 3347800 4222 792.94
2020/4/16 1181 1166 943 1184 900 1175 3921500 4396 892.06
2020/4/15 1192 1178 941 1200.5 1347 1196 3883200 4439 874.79
2020/4/14 1193.5 1185.5 930 1207 1450 1201.5 3527500 4141 851.85
2020/4/13 1211.5 1188.5 1459 1215 900 1189.5 2235700 3666 609.85
2020/4/10 1213 1181 1012 1226 1500 1226 4151400 5404 768.21
2020/4/9 1224 1195.5 1329 1224.5 900 1211 4230500 6688 632.55
2020/4/8 1191 1159 933 1204 1459 1203.5 5552000 8225 675.02
2020/4/7 1200 1160 1253 1201.5 900 1190.5 5138100 7847 654.79
2020/4/6 1130 1114.5 912 1180.5 1454 1171.5 5701500 7096 803.48
2020/4/3 1156 1137 1431 1167 918 1143.5 4762800 6098 781.04
2020/4/2 1165 1150 915 1176.5 1234 1161 4534500 6573 689.87
2020/4/1 1215 1162.5 1452 1228 956 1177.5 6328300 8204 771.37
2020/3/31 1268.5 1230 1338 1272.5 1013 1239 5511900 6662 827.36
2020/3/30 1254 1237 1009 1286.5 1459 1285.5 7261800 9957 729.32
2020/3/26 1302 1266 1015 1312.5 925 1293.5 7905300 10102 782.55
2020/3/25 1310 1304 907 1348.5 1459 1347 7833400 10486 747.03
2020/3/24 1220.5 1208.5 1001 1244.5 1459 1242.5 8109300 12345 656.89
2020/3/23 1175.5 1155.5 929 1201 1459 1198.5 8655000 13825 626.04
2020/3/19 1193 1164.5 1301 1208 1030 1176.5 10076900 15013 671.21
2020/3/18 1179.5 1165 901 1218 1406 1175 9302900 15048 618.22
2020/3/16 1208 1166 1459 1218 902 1170.5 11352600 15338 740.16
2020/3/13 1196.5 1188 1021 1267.5 1419 1215 15464900 20550 752.55
2020/3/12 1340 1293 1107 1348.5 900 1310.5 8217800 11057 743.22
2020/3/11 1353.5 1351 900 1396 914 1360.5 7104400 8998 789.55
2020/3/10 1334 1292 938 1365.5 1437 1356.5 9640300 12804 752.91
2020/3/9 1411.5 1370 1114 1421.5 903 1382.5 7000100 8536 820.07
2020/3/6 1478 1455 1309 1482 933 1459 5546400 5049 1 98.51
2020/3/5 1498.5 1487 1319 1503 950 1497.5 4138600 3740 1 106.58
2020/3/4 1492.5 1481.5 929 1496 1045 1482.5 5132600 5241 979.32
2020/3/2 1511 1493 922 1536 1259 1524 6564500 7615 862.05
2020/2/28 1541 1526.5 1248 1549 922 1544.5 9029600 8617 1 47.88
2020/2/27 1585 1569 1402 1590.5 900 1576.5 5976100 6140 973.31
2020/2/26 1586.5 1577.5 911 1603 1457 1599.5 5503800 6152 894.64
2020/2/25 1578.5 1574 903 1612.5 1038 1601.5 6738800 6263 1 75.97
2020/2/21 1651 1645 1458 1662 909 1648 2588800 2950 877.56
2020/2/20 1650.5 1647 1438 1664 953 1649.5 3094800 4178 740.74
2020/2/19 1649 1643 1020 1655 906 1645.5 2924100 2778 1 52.59
2020/2/18 1666 1646.5 1315 1671.5 936 1648 3828400 3625 1 56.11
2020/2/17 1675 1662.5 913 1680 1443 1677 3564900 3981 895.48
2020/2/14 1680 1670 936 1686 901 1685 3959300 4652 851.1
2020/2/13 1694.5 1685 1403 1701.5 903 1693 3459800 4486 771.24
2020/2/12 1701 1685 1453 1709 903 1687.5 4305600 5053 852.09
2020/2/10 1686 1680 915 1701.5 910 1695 3842900 4458 862.02
2020/2/7 1689 1669.5 1334 1709.5 1342 1700.5 6401600 7431 861.47
2020/2/6 1689 1677 923 1697 1403 1689 6778500 6001 1 129.56
2020/2/5 1668 1656 1038 1669.5 1401 1666.5 4335100 4675 927.29
2020/2/4 1637 1633.5 1012 1653 1448 1651.5 3491900 3769 926.48
2020/2/3 1611.5 1610 900 1644 1241 1638.5 4509900 4569 987.07
2020/1/31 1624.5 1624.5 900 1655.5 1016 1638 4783800 4852 985.94
2020/1/30 1640.5 1619 1438 1642 915 1622.5 4052100 3950 1 25.85
2020/1/29 1643 1636 1011 1652 1500 1652 2709400 2879 941.09
2020/1/28 1632 1618.5 946 1643.5 1447 1639 4857100 4329 1 121.99
2020/1/27 1643.5 1640.5 900 1656.5 1025 1646 3353600 3576 937.81
2020/1/24 1663 1658.5 902 1669 925 1664.5 2413500 2459 981.5
2020/1/23 1664.5 1653 1459 1675 901 1655 3890300 3631 1 71.41
2020/1/22 1654.5 1654.5 923 1668.5 1459 1668 3131600 2882 1 86.61
2020/1/21 1673 1658 1045 1674.5 900 1661.5 3719300 3266 1 138.79
2020/1/20 1648.5 1645 900 1660 1500 1660 2764500 2589 1 67.79
2020/1/17 1629.5 1629 902 1641.5 1115 1640 3483400 3549 981.52
2020/1/16 1622 1613 908 1628.5 1459 1627.5 3209600 3696 868.4
2020/1/15 1621 1613 1410 1627 903 1618.5 2969300 2950 1 6.54
2020/1/14 1606 1606 902 1623.5 1500 1623.5 4745500 3305 1 435.85
2020/1/10 1619.5 1607.5 1044 1620.5 902 1614 4335700 4296 1 9.24
2020/1/9 1615.5 1607.5 1230 1620 909 1613.5 3720200 3232 1 151.05
2020/1/8 1606 1597 1037 1609.5 1328 1600 5974400 6327 944.27
2020/1/7 1611 1608 900 1627.5 1129 1625 3765600 3839 980.88
2020/1/6 1613 1601 1057 1616.5 900 1612.5 4645000 4553 1 20.21
2019/12/30 1635 1619 909 1635 900 1624 3592400 3329 1 79.12
2019/12/27 1640.5 1637 922 1643.5 900 1641 2616900 2356 1 110.74
2019/12/26 1627.5 1627 900 1639.5 1500 1639.5 2953300 2475 1 193.25
2019/12/25 1635.5 1629 1339 1640 900 1630 1849100 1763 1 48.84
2019/12/24 1631 1627.5 1456 1636 950 1629 3044200 2960 1 28.45
2019/12/23 1649 1633.5 1454 1649.5 900 1634.5 3576600 2963 1 207.09
2019/12/20 1655 1646 1039 1658 901 1649.5 4191500 2750 1 524.18
2019/12/19 1659 1652 1234 1661.5 902 1655 3666600 3560 1 29.94
2019/12/18 1690.5 1670 1500 1690.5 900 1670 3911900 3182 1 229.38
2019/12/17 1679.5 1677.5 927 1692 1348 1690.5 3847500 2942 1 307.78
2019/12/16 1662 1662 900 1673 1446 1668.5 2509200 2811 892.64
2019/12/13 1660 1654 909 1673 1443 1671 6316700 4676 1 350.88
2019/12/12 1640 1626.5 931 1641.5 1332 1635.5 4181100 3383 1 235.91
2019/12/11 1661.5 1649 1048 1664.5 907 1652 3786800 3276 1 155.92
2019/12/10 1660 1657.5 907 1666.5 937 1665 3540700 2667 1 327.6
2019/12/9 1660.5 1647.5 1008 1663.5 900 1654 3332200 4085 815.72
2019/12/6 1659 1648 1119 1664 900 1650 2880700 3245 887.73
2019/12/5 1654 1643 1235 1659.5 900 1652 5553300 6678 831.58
2019/12/4 1634.5 1627 914 1641.5 1451 1640.5 3522000 3728 944.74
2019/12/3 1643 1634.5 905 1645 900 1637 3900600 4730 824.65
2019/12/2 1650 1650 903 1661.5 1248 1656.5 4091500 4620 885.61
2019/11/29 1657 1646.5 1431 1658.5 900 1649 2925400 3870 755.92
2019/11/28 1654 1649 937 1658.5 1034 1654.5 2216700 3131 707.98
2019/11/27 1657 1654 915 1663 1012 1658.5 2981300 3219 926.16
2019/11/26 1657 1648 1250 1668 930 1656 4642900 4032 1 151.51
2019/11/25 1650 1646.5 900 1661.5 919 1650 3449900 4172 826.92
2019/11/22 1644.5 1640.5 901 1654.5 1055 1645 3029100 3213 942.76
2019/11/21 1633.5 1622.5 1053 1647.5 912 1640.5 4531400 5249 863.29
2019/11/20 1647.5 1636 1339 1656.5 948 1637.5 6742300 6305 1 69.36
2019/11/19 1671.5 1665.5 1032 1679 915 1671.5 2673600 3386 789.6
2019/11/18 1680 1670 1354 1683.5 918 1675.5 2532200 2670 948.39
2019/11/15 1664 1661 904 1682 1459 1681 4243300 3946 1 75.34
2019/11/14 1660 1647.5 1309 1668.5 920 1650 3862000 3491 1 106.27
2019/11/13 1683.5 1665.5 1459 1683.5 900 1667 3637800 3615 1 6.31
2019/11/12 1675 1668.5 900 1688 1457 1686 3556700 3172 1 121.28
2019/11/11 1675 1670 915 1680.5 900 1679.5 3033400 3060 991.31
2019/11/8 1670 1664.5 1402 1682 919 1672 5285500 5020 1 52.89
2019/11/7 1643.5 1639.5 908 1652 1459 1651.5 4464300 4679 954.11
2019/11/6 1648.5 1646.5 901 1662.5 945 1656 6516500 6056 1 76.04
2019/11/5 1629.5 1617.5 1054 1651.5 909 1626 13223600 12826 1 31
2019/11/1 1748 1641 1417 1754.5 1230 1663.5 8571700 11624 737.41
2019/10/31 1744 1742 900 1767.5 1354 1763 3680100 4554 808.1
2019/10/30 1757 1734.5 939 1757 900 1751.5 8566000 6329 1 353.45
2019/10/29 1738 1736 900 1753.5 1459 1753 3650500 3572 1 21.98
2019/10/28 1734 1727 1429 1738.5 913 1729.5 2159300 2556 844.8
2019/10/25 1724 1718 957 1728 906 1725.5 2475200 3130 790.8
2019/10/24 1740 1722 1357 1748.5 901 1722.5 2904000 3184 912.06
2019/10/23 1715.5 1707.5 920 1724.5 1451 1723 2507600 2804 894.29
2019/10/21 1692.5 1691.5 901 1712.5 1103 1710.5 2617600 2730 958.83
2019/10/18 1701.5 1690.5 1231 1705 933 1695.5 2953100 3444 857.46
2019/10/17 1700 1692 905 1706.5 925 1700.5 2070200 2412 858.29
2019/10/16 1714 1700.5 1447 1720.5 903 1704 3336900 3363 992.24
2019/10/15 1699.5 1689 936 1706 907 1696.5 3722500 4511 825.21
2019/10/11 1675 1666.5 949 1683.5 1458 1681.5 2793900 3309 844.33
2019/10/10 1642 1638 930 1658.5 1039 1656 2990500 3857 775.34
2019/10/9 1654 1647.5 1443 1663.5 921 1651 2863300 3111 920.38
2019/10/8 1674 1664.5 1046 1686 918 1667 2889400 3662 789.02
2019/10/7 1675 1660.5 1441 1683 902 1665.5 2028400 2828 717.26
2019/10/4 1663.5 1655 928 1667.5 944 1664.5 3413800 3952 863.82
2019/10/3 1660.5 1654 945 1675.5 1435 1674 3445500 3850 894.94
2019/10/2 1685 1677.5 902 1697 1500 1697 3259600 4200 776.1
2019/10/1 1695 1690 911 1712 1321 1708.5 3400400 3504 970.43
2019/9/30 1681.5 1674 904 1694.5 1105 1688 5028000 4662 1 78.51
2019/9/27 1713.5 1683 1429 1730.5 908 1692 7467900 6732 1 109.31
2019/9/26 1782.5 1770.5 1459 1794.5 925 1773.5 6555600 4757 1 378.1
2019/9/25 1765 1757.5 902 1785 1339 1775 4362100 4450 980.25
2019/9/24 1785 1783 900 1801 921 1788.5 5239300 4368 1 199.47
2019/9/20 1773 1770.5 900 1784 1429 1781.5 4935000 3740 1 319.52
2019/9/19 1770.5 1753 1459 1785.5 1018 1755.5 5792100 5103 1 135.04
2019/9/18 1778.5 1764 1459 1785 924 1773 4247900 3985 1 65.97
2019/9/17 1759 1758 900 1792.5 1011 1777.5 4812600 5308 906.67
2019/9/13 1747 1735 900 1764 1340 1759 7038600 4944 1 423.67
2019/9/12 1758 1747.5 941 1762 1342 1749 5762300 5339 1 79.28
2019/9/11 1723.5 1722 900 1755.5 1500 1755.5 6417200 6245 1 27.57
2019/9/10 1680.5 1679.5 900 1712 1500 1711 5985600 5304 1 128.51
2019/9/9 1655.5 1651.5 900 1678 1404 1674.5 4546600 4180 1 87.7
2019/9/6 1637 1634.5 900 1659 1256 1655.5 5517800 4864 1 134.42
2019/9/5 1616.5 1611.5 902 1636 1112 1625 5991200 5128 1 168.33
2019/9/4 1610.5 1603.5 936 1616.5 903 1608.5 3217300 3088 1 41.87
2019/9/3 1595 1593.5 900 1620.5 1452 1617.5 3171100 3154 1 5.42
2019/9/2 1584 1581.5 900 1598.5 912 1592.5 2262700 3017 749.98
2019/8/30 1567 1565.5 901 1598.5 1459 1592.5 4930900 3905 1 262.71
2019/8/29 1561.5 1552 1045 1564.5 901 1556.5 2985400 2884 1 35.16
2019/8/28 1564 1556.5 944 1568 901 1560 2846700 3075 925.76
2019/8/27 1555.5 1547 917 1558 900 1555 5313700 3880 1 369.51
2019/8/26 1528 1525 900 1551 1230 1543.5 3939500 4939 797.63
2019/8/23 1556.5 1555 900 1573 1041 1565 3082900 3586 859.7
2019/8/22 1567 1557 908 1570.5 1037 1569 3608800 4208 857.6
2019/8/21 1540 1539 900 1561 1357 1560.5 2742200 3383 810.58
2019/8/20 1552 1542 1233 1552.5 900 1551 2798800 3559 786.4
2019/8/19 1546 1535 923 1557.5 1251 1552 3176400 3481 912.5
2019/8/16 1523 1513.5 908 1534 1232 1532 3364200 4421 760.96
2019/8/15 1506.5 1504 905 1535 1459 1533.5 4391000 5014 875.75
2019/8/14 1533 1529 943 1547 1445 1546.5 3714500 3651 1 17.39
2019/8/13 1524.5 1505.5 906 1526 900 1513.5 4872700 5707 853.81
2019/8/9 1551 1526.5 1006 1551 900 1541.5 4199800 4474 938.71
2019/8/8 1530.5 1523 950 1535 1258 1531 3341800 4007 833.99
2019/8/7 1539 1531.5 903 1540.5 1022 1537 3813500 4859 784.83
2019/8/6 1486 1478 903 1541 1459 1539 5991200 7090 845.02
2019/8/5 1551.5 1518 1231 1551.5 900 1526 6799500 7540 901.79
2019/8/2 1601 1569 1442 1601.5 900 1572 7669300 8443 908.36
2019/8/1 1606.5 1605 900 1631 1041 1619 3258700 3463 941
2019/7/31 1616.5 1614 903 1631.5 1231 1623.5 2927400 2947 993.35
2019/7/30 1625.5 1617 1304 1633.5 929 1626.5 2581500 2655 972.32
2019/7/29 1619 1610 949 1621 1459 1620.5 2288500 2533 903.47
2019/7/26 1618 1614 900 1627 948 1619 2657500 2560 1 38.09
2019/7/25 1636.5 1628.5 1500 1638.5 909 1628.5 2629500 2583 1 18
2019/7/24 1649 1634 1410 1653 909 1636 2964700 3077 963.5
2019/7/23 1639 1629 902 1649.5 1344 1645 2097900 2746 763.98
2019/7/22 1644.5 1632 1459 1652 926 1635.5 2669000 3066 870.52
2019/7/19 1618.5 1617 902 1639.5 1500 1639.5 3943400 4377 900.94
2019/7/18 1640 1612.5 1459 1642.5 901 1615.5 4839500 4666 1 37.18
2019/7/17 1660.5 1655 1345 1671.5 1117 1658 2905800 3618 803.15
2019/7/16 1655.5 1649 1120 1661.5 902 1657.5 3052800 3695 826.2
2019/7/12 1657.5 1650 1011 1659 932 1655.5 2583300 3727 693.13
2019/7/11 1642 1638.5 934 1652.5 1338 1646.5 2871200 3669 782.56
2019/7/10 1638 1636 900 1644.5 924 1638.5 2843400 3220 883.04
2019/7/9 1648.5 1637 1247 1654.5 912 1643 2668100 2968 898.96
2019/7/8 1644.5 1637 1455 1646.5 1015 1638.5 2715200 2999 905.37
2019/7/5 1651 1642.5 1111 1652.5 900 1646.5 2601600 2845 914.45
2019/7/4 1664 1649.5 1014 1666.5 900 1652.5 2498400 3642 686
2019/7/3 1669.5 1647.5 1335 1671 900 1652.5 3454100 3917 881.82
2019/7/2 1665 1655 920 1684 1323 1678.5 4190000 4751 881.92
2019/7/1 1650 1646.5 917 1661 1459 1660 4304500 4367 985.69
2019/6/28 1625.5 1624.5 901 1635.5 1319 1632.5 3944500 5370 734.54
2019/6/27 1621.5 1618 901 1631 1500 1631 3540200 4028 878.9
2019/6/26 1614.5 1605 901 1616 1235 1615.5 3617500 5159 701.2
2019/6/25 1613 1607.5 1400 1620.5 1002 1611.5 3862700 4058 951.87
2019/6/24 1610 1605 901 1620 1049 1613 2654800 4119 644.53
2019/6/21 1622 1604 1459 1629 939 1609.5 8942800 5181 1 726.08
2019/6/20 1623.5 1604.5 1023 1627 913 1619.5 4801800 5374 893.52
2019/6/19 1615.5 1615 900 1642.5 946 1636 4156300 4479 927.95
2019/6/18 1605.5 1593.5 1445 1614.5 1129 1599 3487700 3884 897.97
2019/6/17 1599 1598.5 900 1609 1240 1601.5 3302100 4001 825.32
2019/6/14 1608 1596 905 1614 1047 1606 3472600 3243 1 70.8
2019/6/13 1611 1593 1050 1614.5 901 1604.5 4508200 5721 788.01
2019/6/12 1630 1620 914 1646 1012 1622.5 4679600 5553 842.72
2019/6/11 1615 1610 917 1633 1102 1622 3399900 3371 1 8.57
2019/6/10 1614 1603.5 1015 1621.5 1405 1615 4267800 4995 854.41
2019/6/7 1610 1605 1030 1614 921 1611 2669100 3759 710.06
2019/6/6 1610 1602.5 1459 1614 900 1603.5 2975300 3056 973.59
2019/6/5 1603.5 1595 1055 1605.5 900 1605 3476300 4022 864.32
2019/6/4 1567.5 1560 903 1581.5 1459 1581 3332700 4126 807.73
2019/6/3 1545 1543.5 903 1561 1500 1561 3033900 3195 949.58
2019/5/31 1571 1563 915 1586.5 1041 1568.5 3770200 5870 642.28
2019/5/30 1550 1549 900 1583 1449 1581.5 2823000 3282 860.15
2019/5/29 1566.5 1552.5 1002 1568 1110 1562 3471400 4346 798.76
2019/5/28 1574.5 1570.5 900 1582 1116 1578 6982600 3927 1 778.1
2019/5/27 1583.5 1575 903 1590 955 1578.5 1751300 2759 634.76
2019/5/24 1576.5 1551 910 1585 1021 1580 3541100 4637 763.66
2019/5/23 1604.5 1586.5 1042 1609.5 900 1592.5 3938800 3863 1 19.62
2019/5/22 1615.5 1610.5 900 1624.5 945 1621 2860900 3423 835.79
2019/5/21 1607.5 1599 901 1617.5 1230 1606 2518900 2987 843.29
2019/5/20 1618 1609.5 1126 1623.5 908 1615.5 2381600 3162 753.19
2019/5/17 1596.5 1586 908 1617 1356 1611 4197400 4994 840.49
2019/5/16 1580.5 1569 1026 1585.5 1330 1584 3101300 3440 901.54
2019/5/15 1567.5 1556 903 1589.5 1450 1588 4139800 5290 782.57
2019/5/14 1545 1535.5 928 1570 1459 1568 4383500 5714 767.15
2019/5/13 1567.5 1556.5 901 1579 1256 1567 3669900 4627 793.15
2019/5/10 1550.5 1548 900 1585.5 1459 1580.5 6770500 9850 687.36
2019/5/9 1502.5 1480 944 1611 1341 1568 11405500 14464 788.54
2019/5/8 1526 1508.5 1016 1531.5 903 1516.5 4500400 5173 869.98
2019/5/7 1590 1537.5 1459 1592 900 1541.5 5997000 7333 817.81
2019/4/26 1585 1573.5 911 1592 1457 1589.5 3232100 2884 1 120.7
2019/4/25 1591 1582.5 1019 1598 1326 1593.5 2042600 2465 828.64
2019/4/24 1620 1584 1459 1624 900 1587 3374000 3402 991.77
2019/4/23 1605.5 1600.5 900 1614 922 1611 3121900 3746 833.4
2019/4/22 1599.5 1595.5 904 1608.5 1438 1606.5 1669900 1986 840.84
2019/4/19 1614.5 1601.5 1439 1617.5 900 1603.5 2580900 2879 896.46
2019/4/18 1600.5 1598.5 1456 1613.5 920 1602.5 3998500 4690 852.56
2019/4/17 1594.5 1589 900 1608.5 928 1595.5 3706200 3801 975.06
2019/4/16 1595 1585 1020 1597.5 902 1587.5 3624300 4381 827.28
2019/4/15 1596 1592.5 900 1607 912 1600 2991900 3290 909.39
2019/4/12 1580 1568 905 1583.5 1026 1575.5 2694400 3152 854.82
2019/4/11 1571 1567 915 1581 1408 1573.5 3442000 3519 978.12
2019/4/10 1577 1571 1584.5 1579 2290500 2952 775.91
2019/4/9 1590 1588 1602.5 1601.5 3007300 3022 995.14
2019/4/8 1608 1593 1611 1595.5 2392500 2819 848.71
2019/4/5 1585 1583.5 1603.5 1602 3392400 3537 959.12
2019/4/4 1584 1579.5 1598 1586.5 2935700 2844 1 32.24
2019/4/3 1574.5 1571 1589.5 1587.5 4296000 3964 1 83.75
2019/4/2 1588.5 1577 1600 1577 4750600 4973 955.28
2019/4/1 1553 1551 1579.5 1572 4925100 4688 1 50.58
2019/3/29 1536.5 1523 1538.5 1531 3446100 3505 983.2
2019/3/28 1547 1518 1549.5 1518 4203200 4327 971.39
2019/3/27 1564 1546.5 1566.5 1556.5 5029600 4697 1 70.81
2019/3/26 1581.5 1571.5 1601.5 1601.5 8520300 6660 1 279.32
2019/3/25 1584 1560.5 1584 1571 6173800 6584 937.7
2019/3/22 1613.5 1597 1616.5 1616.5 4555000 5219 872.77
2019/3/20 1594 1592 1608 1606 3281800 3034 1 81.67
2019/3/19 1596.5 1587.5 1598 1593 3026400 3651 828.92
2019/3/18 1598 1585 1598 1591.5 2760600 2806 983.82
2019/3/15 1578.5 1576 1595 1587 4182000 3164 1 321.74
2019/3/14 1579.5 1572.5 1586.5 1578 3546500 3931 902.19
2019/3/13 1578.5 1563.5 1584 1570 4400500 4344 1 13.01
2019/3/12 1583.5 1579.5 1598.5 1585 4266700 3872 1 101.94
2019/3/11 1550.5 1546.5 1567 1562 2633500 2799 940.87
2019/3/8 1570 1550 1573.5 1550.5 5475700 4804 1 139.82
2019/3/7 1587 1573 1592.5 1573 4464100 4440 1 5.43
2019/3/6 1596 1591 1603 1592 3185600 3519 905.26
2019/3/5 1596.5 1592 1602 1594.5 4007600 3978 1 7.44
2019/3/4 1611.5 1597.5 1614 1603.5 2592100 3435 754.61
2019/3/1 1600.5 1592 1604.5 1600.5 3332300 4444 749.84
2019/2/28 1610 1599.5 1613.5 1600.5 4554000 4737 961.37
2019/2/27 1616 1614 1625 1617.5 3387600 3753 902.64
2019/2/26 1629 1615.5 1634.5 1622 2538700 3443 737.35
2019/2/25 1635 1623 1636 1631 2076900 2698 769.79
2019/2/22 1606 1595.5 1627.5 1625 3147300 4098 768.01
2019/2/21 1651.5 1636 1651.5 1640.5 3863400 4832 799.54
2019/2/20 1638 1637 1656.5 1655 3358300 4211 797.51
2019/2/19 1623 1615.5 1632 1629.5 1903800 2520 755.48
2019/2/18 1629.5 1623.5 1637 1627.5 3009800 4424 680.33
2019/2/15 1596 1591.5 1606.5 1602.5 2325800 3683 631.5
2019/2/14 1610 1602.5 1624.5 1608 4075100 5567 732.01
2019/2/13 1593.5 1583 1603 1601 3110000 4149 749.58
2019/2/12 1553 1545.5 1580.5 1574 4174900 6324 660.17
2019/2/8 1595 1546 1597 1552.5 6319000 6973 906.21
2019/2/7 1654 1613 1665 1622.5 5673000 6953 815.91
2019/2/6 1706 1670.5 1709 1671.5 4617200 6153 750.4
2019/2/5 1695 1682.5 1708 1696 3239600 4051 799.7
2019/2/4 1673.5 1671.5 1687.5 1684.5 2307700 2902 795.21
2019/2/1 1673 1658.5 1679 1661 2884100 4520 638.08
2019/1/31 1692 1670.5 1694.5 1681.5 3154700 3669 859.83
2019/1/30 1668 1658 1672 1663 2949300 2865 1 29.42
2019/1/29 1659.5 1648.5 1671 1661.5 2898500 3866 749.74
2019/1/28 1671.5 1661 1674.5 1664.5 2431100 2760 880.83
2019/1/25 1648.5 1648.5 1673 1673 3171500 3518 901.51
2019/1/24 1640 1632.5 1657 1648.5 4019800 4441 905.16
2019/1/23 1655 1651 1673.5 1663 2401100 3524 681.36
2019/1/22 1689 1670 1694 1673 2313200 3164 731.1
2019/1/21 1671.5 1669.5 1698.5 1693 3275100 4187 782.21
2019/1/18 1639.5 1634.5 1653 1645 2739700 4005 684.07
2019/1/17 1618 1614 1630 1630 2697100 3935 685.41
2019/1/16 1625.5 1607 1626 1618 2669600 3519 758.62
2019/1/15 1608.5 1596 1623.5 1620 2935100 4028 728.67
2019/1/11 1609 1598 1615 1609 3117900 3745 832.55
2019/1/10 1596.5 1586.5 1606 1602 2759200 4156 663.91
2019/1/9 1586 1579 1602 1602 2869100 2962 968.64
2019/1/8 1580.5 1561 1595.5 1578 4181800 5000 836.36
2019/1/7 1591 1580 1596 1584 3492700 4219 827.85
2019/1/4 1521.5 1500.5 1548 1541 4510100 6669 676.28
2018/12/28 1543 1536 1576 1561.5 3201100 4442 720.64
2018/12/27 1546.5 1527.5 1569.5 1560.5 4162300 6490 641.34
2018/12/26 1474 1464.5 1499 1487.5 3846100 5150 746.82
2018/12/25 1489.5 1460 1494.5 1465 4803200 5475 877.3
2018/12/21 1576 1537.5 1581.5 1547.5 6393300 14326 446.27
2018/12/20 1606.5 1565 1613.5 1573 5305700 6040 878.43
2018/12/19 1637 1612.5 1637.5 1613.5 4153800 5114 812.24
2018/12/18 1646 1638.5 1660.5 1638.5 3623000 5435 666.61
2018/12/17 1665 1663 1691.5 1665.5 2742100 3710 739.11
2018/12/14 1670 1665 1689 1673 5312000 4155 1 278.46
2018/12/13 1687 1684 1708.5 1687.5 4077200 4769 854.94
2018/12/12 1644 1637.5 1671.5 1667 4763800 4877 976.79
2018/12/11 1660.5 1629 1661.5 1636 4376600 5592 782.65
2018/12/10 1650 1645 1667 1658.5 3818000 3964 963.17
2018/12/7 1672.5 1665.5 1682.5 1678 3806600 4578 831.5
2018/12/6 1688.5 1656 1689.5 1664.5 4906200 5044 972.68
2018/12/5 1700.5 1692.5 1710 1703.5 4414800 6252 706.14
2018/12/4 1790 1723.5 1796 1726.5 5731300 7292 785.97
2018/12/3 1765 1759.5 1787.5 1774 3951300 5141 768.59
2018/11/30 1731 1728 1752.5 1743.5 5281400 4443 1 188.7
2018/11/29 1734.5 1730 1744 1732.5 2044000 3671 556.8
2018/11/28 1722.5 1698.5 1727.5 1717 2685100 4043 664.14
2018/11/27 1711 1708.5 1731.5 1724.5 3451100 4141 833.4
2018/11/26 1693.5 1688.5 1719.5 1719.5 3475600 5852 593.92
2018/11/22 1700 1689 1703.5 1693.5 2639200 3536 746.38
2018/11/21 1710 1676.5 1710.5 1694.5 5560800 7277 764.16
2018/11/20 1716 1712.5 1750 1750 3191700 5923 538.87
2018/11/19 1745 1721.5 1747 1734 2935300 6318 464.59
2018/11/16 1734 1731 1751.5 1747.5 4332600 6390 678.03
2018/11/15 1736 1716.5 1737 1731 3321800 4511 736.38
2018/11/14 1718 1716 1742.5 1735 2964600 4272 693.96
2018/11/13 1752 1718 1753 1738.5 3700600 4922 751.85
2018/11/12 1759 1756.5 1783.5 1782 3332000 4168 799.42
2018/11/9 1762 1756 1768.5 1759 3203000 4679 684.55
2018/11/8 1767 1759 1773 1763.5 3798300 4809 789.83
2018/11/7 1751.5 1727 1769.5 1736.5 4223100 6364 663.59
2018/11/6 1724 1721.5 1765 1758 3546200 4841 732.53
2018/11/5 1715 1704.5 1723 1712.5 4303400 6469 665.23
2018/11/2 1691 1685.5 1731.5 1730 5987600 8373 715.11
2018/11/1 1718.5 1685 1719.5 1691 5626400 8690 647.46
2018/10/31 1717 1702.5 1720 1713.5 4356200 5249 829.91
2018/10/30 1680 1679 1710 1702 9479200 9214 1 28.78
2018/10/29 1676 1671 1694.5 1679.5 3460100 5788 597.81
2018/10/26 1700 1658.5 1705.5 1670.5 5799300 8794 659.46
2018/10/25 1681 1670 1691 1674 6229400 8724 714.05
2018/10/24 1744 1710.5 1752.5 1725 4792500 8084 592.84
2018/10/23 1770.5 1724.5 1771 1725 5624200 6762 831.74
2018/10/22 1757 1747 1786.5 1785.5 5003500 6091 821.46
2018/10/19 1764 1754 1770 1767 4094600 5736 713.84
2018/10/18 1808 1778 1813 1779 3900800 4723 825.92
2018/10/17 1811.5 1794.5 1815.5 1808 3923400 5406 725.75
2018/10/16 1794 1786 1799.5 1797.5 4360300 5888 740.54
2018/10/15 1816 1792.5 1820.5 1796 4029900 5276 763.82
2018/10/12 1830 1810.5 1840.5 1822 6149000 8038 764.99
2018/10/11 1847.5 1824 1857 1831.5 6108500 8887 687.35
2018/10/10 1918.5 1901.5 1925 1909 4295800 6031 712.29
2018/10/9 1904.5 1885.5 1914 1904.5 5554200 7168 774.86
2018/10/5 1902.5 1902.5 1929.5 1916 5012100 5688 881.17
2018/10/4 1923 1913 1928 1917.5 4611300 6210 742.56
2018/10/3 1918.5 1891.5 1926 1905.5 4660500 6651 700.72
2018/10/2 1925 1925 1945 1930.5 5621900 7375 762.29
2018/10/1 1900 1886 1911.5 1908.5 3697500 5507 671.42
2018/9/28 1891 1881.5 1909 1894.5 4709800 5932 793.96
2018/9/27 1881 1873.5 1903.5 1876.5 5507100 6837 805.48
2018/9/26 1911 1889 1923.5 1906.5 6130800 7602 806.47
2018/9/25 1923 1920 1948.5 1947 6860400 6229 1 101.36
2018/9/21 1885 1885 1928.5 1922.5 8220700 6110 1 345.45
2018/9/20 1883.5 1873 1886 1875.5 4786600 4454 1 74.67
2018/9/19 1880 1875.5 1888 1876.5 5083700 6146 827.16
2018/9/18 1817.5 1815.5 1863.5 1856 6461500 7006 922.28
2018/9/14 1798.5 1794.5 1812.5 1812.5 5888100 4567 1 289.27
2018/9/13 1760 1755 1793 1793 4486400 5539 809.97
2018/9/12 1763 1741 1764.5 1757 4088500 4574 893.86
2018/9/11 1763.5 1750 1769.5 1756 4428700 5551 797.82
2018/9/10 1757 1754.5 1770.5 1760 3477200 4785 726.69
2018/9/7 1766 1748 1775.5 1766.5 4506900 4580 984.04
2018/9/6 1778.5 1767 1783.5 1768.5 2863000 3599 795.5
2018/9/5 1770 1766.5 1780 1773.5 3724400 4552 818.19
2018/9/4 1786 1765.5 1786.5 1771 4395300 6027 729.27
2018/9/3 1800.5 1781 1801.5 1787 3626100 4882 742.75
2018/8/31 1805.5 1797.5 1813 1803.5 3464600 3527 982.31
2018/8/30 1838 1805.5 1839 1807.5 4341500 5023 864.32
2018/8/29 1826 1819 1839 1832 2898300 4580 632.82
2018/8/28 1840.5 1825.5 1849.5 1825.5 3451800 3913 882.14
2018/8/27 1820 1816 1834 1831 2374100 3386 701.15
2018/8/24 1825 1814 1832 1817.5 2014100 3634 554.24
2018/8/23 1827.5 1804.5 1828 1809.5 2515300 4177 602.18
2018/8/22 1796 1794.5 1822 1822 3213200 4327 742.59
2018/8/21 1802 1791 1805.5 1794 3494100 5149 678.6
2018/8/20 1818 1801.5 1820 1806.5 2594600 3350 774.51
2018/8/17 1815 1811 1821 1817.5 3216100 4139 777.02
2018/8/16 1787 1775 1800.5 1798.5 3155100 4509 699.73
2018/8/15 1820 1797 1830 1802 2980900 3775 789.64
2018/8/14 1815 1804 1821.5 1814.5 3274200 4327 756.69
2018/8/13 1832 1800.5 1839 1803.5 3098800 3708 835.71
2018/8/10 1877.5 1837 1878 1840.5 3516700 5143 683.78
2018/8/9 1873.5 1860.5 1878.5 1873.5 2217500 3170 699.53
2018/8/8 1896.5 1877.5 1897.5 1879.5 3173500 4260 744.95
2018/8/7 1861.5 1849.5 1877 1876.5 2521700 2981 845.92
2018/8/6 1892 1862 1904 1864.5 3251800 4801 677.32
2018/8/3 1856.5 1853.5 1897 1884 5856100 8351 701.25
2018/8/2 1861 1849 1874.5 1858 3765300 5127 734.41
2018/8/1 1848.5 1843.5 1880 1877 2895300 3630 797.6
2018/7/31 1851.5 1832 1861 1835 4038700 5234 771.63
2018/7/30 1865 1863.5 1879.5 1869 2183700 3031 720.46
2018/7/27 1865.5 1859.5 1884.5 1874 3560600 4299 828.24
2018/7/26 1849 1843 1853 1851.5 2694300 3644 739.38
2018/7/25 1806.5 1805 1835.5 1835 3526500 5437 648.61
2018/7/24 1799 1794 1805.5 1799 3327700 4778 696.46
2018/7/23 1808 1798 1818 1799 4108500 5307 774.17
2018/7/20 1863 1821.5 1863 1828 3482800 5111 681.43
2018/7/19 1860 1854.5 1879.5 1867.5 2616600 3600 726.83
2018/7/18 1868 1850.5 1869 1851 2027400 3280 618.11
2018/7/17 1835.5 1830.5 1864.5 1849.5 3434100 4141 829.29
2018/7/13 1830.5 1820.5 1840 1836.5 2383900 3183 748.95
2018/7/12 1834 1821 1839.5 1821 2633900 3269 805.72
2018/7/11 1838 1821.5 1842.5 1837.5 3733000 5568 670.44
2018/7/10 1840 1839 1863 1841 3805100 4432 858.55
2018/7/9 1815 1805.5 1826 1823.5 1985600 3450 575.54
2018/7/6 1794.5 1789 1823.5 1815.5 3649600 4448 820.5
2018/7/5 1821 1778 1825 1785.5 4640300 4663 995.13
2018/7/4 1796.5 1796.5 1828 1822.5 3266900 4216 774.88
2018/7/3 1801 1772.5 1804 1789 4222500 5975 706.69
2018/7/2 1814 1793.5 1830 1795.5 2577700 4228 609.67
2018/6/29 1806 1792 1821 1820 3361500 4045 831.03
2018/6/28 1803.5 1799 1820.5 1815.5 3221200 5399 596.63
2018/6/27 1830 1790.5 1833.5 1808.5 3887900 7264 535.23
2018/6/26 1801 1788.5 1813 1806.5 3869700 6717 576.11
2018/6/25 1830.5 1812 1842.5 1814 3050800 4591 664.52
2018/6/22 1810 1806 1831.5 1826.5 3247300 3972 817.55
2018/6/21 1845 1828.5 1858 1831 3132700 5293 591.86
2018/6/20 1877.5 1826.5 1878 1854 3391200 5262 644.47
2018/6/19 1894.5 1874 1911.5 1881.5 4207500 5585 753.36
2018/6/18 1901 1881 1904.5 1890.5 2487300 4062 612.33
2018/6/15 1911 1894.5 1911.5 1910 3885300 3990 973.76
2018/6/14 1903 1890 1908.5 1899 3032200 3481 871.07
2018/6/13 1910 1903.5 1921.5 1909.5 1836400 2697 680.9
2018/6/12 1923 1903 1925 1905.5 2291600 3981 575.63
2018/6/11 1908 1892.5 1923.5 1911.5 1815700 2920 621.82
2018/6/8 1916.5 1910 1939.5 1911 4047100 3933 1 29.01
2018/6/7 1920.5 1916 1930 1930 2853500 3666 778.37
2018/6/6 1884 1883.5 1910.5 1906 3847200 4912 783.22
2018/6/5 1885 1865.5 1885.5 1868.5 2652400 4657 569.55
2018/6/4 1853.5 1852 1887 1884.5 2680000 3620 740.33
2018/6/1 1812 1805.5 1842 1832 3312800 4303 769.88
2018/5/31 1829 1815 1843 1827.5 8822700 5763 1 530.92
2018/5/30 1829 1810 1832.5 1813 3624700 4566 793.85
2018/5/29 1859.5 1844 1868.5 1853.5 2231600 3559 627.03
2018/5/28 1883.5 1858 1887.5 1863 3071800 4466 687.82
2018/5/25 1901 1891.5 1910.5 1896.5 2815600 4692 600.09
2018/5/24 1924.5 1907.5 1935 1909.5 2791700 4290 650.75
2018/5/23 1946 1923 1949 1924.5 4965800 5560 893.13
2018/5/22 1967.5 1960 1976.5 1971.5 1670700 2273 735.02
2018/5/21 1965 1946.5 1969 1967.5 2209400 4382 504.2
2018/5/18 1960 1954.5 1968 1967.5 2849800 4047 704.18
2018/5/17 1946 1935 1957 1956 2987100 4459 669.9
2018/5/16 1937.5 1927.5 1939 1932 3055100 4374 698.47
2018/5/15 1919 1918 1946.5 1941 2585200 3685 701.55
2018/5/14 1923 1911 1926.5 1922.5 2701200 3690 732.03
2018/5/11 1925.5 1917 1937 1926.5 3808700 5347 712.31
2018/5/10 1941.5 1925.5 1953 1925.5 3486400 5816 599.45
2018/5/9 1995 1947 1999.5 1948.5 5299900 6770 782.85
2018/5/8 1924 1911 1996 1995.5 8172600 10885 750.81
2018/5/7 1962 1912 1963 1929 3883500 5161 752.47
2018/5/2 1972.5 1952 1977 1963 2442300 4026 606.63
2018/5/1 1963 1954 1978.5 1976 2714900 3845 706.09
2018/4/27 1960.5 1941 1969.5 1969.5 4117200 4085 1 7.88
2018/4/26 1962 1939.5 1962.5 1951 2898700 3790 764.83
2018/4/25 1947.5 1946 1966 1959.5 2614200 3735 699.92
2018/4/24 1944 1932.5 1962.5 1962 3318000 3912 848.16
2018/4/23 1908.5 1906 1948 1938 3292700 4414 745.97
2018/4/20 1885 1885 1918.5 1914 3984400 4477 889.97
2018/4/19 1876 1873 1894 1881.5 4565700 5843 781.4
2018/4/18 1855 1844.5 1861 1858 3184100 3891 818.32
2018/4/17 1847 1839.5 1854.5 1851.5 2799500 3545 789.7
2018/4/16 1840 1836 1854 1851 2323500 3502 663.48
2018/4/13 1836 1833 1850 1844.5 3094400 4373 707.61
2018/4/12 1840 1821.5 1841.5 1824.5 3418500 5233 653.26
2018/4/11 1827 1821 1844 1838 3834800 5449 703.76
2018/4/10 1778 1777 1819.5 1811 3164900 4376 723.24
2018/4/9 1784.5 1768.5 1793.5 1787 2425600 4059 597.59
2018/4/6 1782.5 1778 1804 1794.5 3508500 5169 678.76
2018/4/5 1781 1774.5 1796.5 1788 3595200 4939 727.92
2018/4/4 1784 1768.5 1786.5 1775.5 2894700 4599 629.42
2018/4/3 1760 1747.5 1772.5 1770.5 2697900 4308 626.25
2018/4/2 1785 1779 1796 1779 2119000 3366 629.53
2018/3/30 1781.5 1772 1792 1791 3120800 4281 728.99
2018/3/29 1774 1744 1780 1759 3245000 4998 649.26
2018/3/28 1734 1721.5 1754.5 1753.5 5380600 8656 621.6
2018/3/27 1751 1739 1788 1788 5165200 7630 676.96
2018/3/26 1720 1706 1731 1731 3972000 5245 757.29
2018/3/23 1740 1722.5 1745 1731 5516700 6951 793.66
2018/3/22 1780.5 1770.5 1795.5 1785 4270400 5791 737.42
2018/3/20 1758 1754.5 1786.5 1785 3070300 5051 607.86
2018/3/19 1771.5 1751 1776 1768 3197800 6065 527.25
2018/3/16 1790.5 1779.5 1790.5 1780.5 3469000 3201 1 83.72
2018/3/15 1780 1762 1791 1789 3337000 4631 720.58
2018/3/14 1787.5 1782.5 1805 1791 3403500 5183 656.67
2018/3/13 1821 1795.5 1829 1806 3695100 4952 746.18
2018/3/12 1803.5 1797.5 1832.5 1830 3690500 5400 683.43
2018/3/9 1780 1757.5 1803 1768 6012300 6667 901.8
2018/3/8 1791.5 1761 1797 1771 4041900 5197 777.74
2018/3/7 1800 1791 1811.5 1794 3023500 3861 783.09
2018/3/6 1817.5 1804 1830 1806 3190400 4703 678.38
2018/3/5 1799 1787 1807 1792.5 3941100 4642 849.01
2018/3/2 1834.5 1815 1843.5 1818.5 5098600 6755 754.79
2018/3/1 1870 1850.5 1873 1859.5 4230800 5420 780.59
2018/2/28 1892 1888 1924.5 1889 3946300 5296 745.15
2018/2/27 1916 1907.5 1934 1916 4434100 6443 688.2
2018/2/26 1902 1893.5 1910.5 1906 4202300 7033 597.51
2018/2/23 1848 1837.5 1879 1876.5 4659300 6546 711.78
2018/2/22 1818 1812 1835 1831.5 4264000 7486 569.6
2018/2/21 1829.5 1818.5 1841 1828.5 4418600 7335 602.4
2018/2/20 1826.5 1805 1828.5 1822 3311400 4537 729.87
2018/2/19 1792 1785 1851 1847 4124900 5676 726.73
2018/2/16 1788 1767.5 1795 1770 5579500 7115 784.19
2018/2/15 1788.5 1772 1797 1776 3266300 5076 643.48
2018/2/14 1788 1768 1803 1776.5 4344700 6291 690.62
2018/2/13 1830 1793.5 1836 1801.5 6157800 9792 628.86
2018/2/9 1753 1747 1830 1820 8107700 12171 666.15
2018/2/8 1805 1804.5 1882.5 1808.5 9315200 15263 610.31
2018/2/7 1874.5 1801.5 1897 1802.5 6947800 9269 749.57
2018/2/6 1831 1778.5 1838 1818 8161000 12169 670.64
2018/2/5 1880.5 1878.5 1911 1905 4728400 6199 762.77
2018/2/2 1921 1904.5 1939.5 1935.5 3654700 5489 665.82
2018/2/1 1899 1894 1932.5 1929.5 3812100 4810 792.54
2018/1/31 1908 1878 1921.5 1879 6104600 6364 959.24
2018/1/30 1944.5 1923 1952 1929.5 4060600 5434 747.26
2018/1/29 1920.5 1912.5 1956.5 1953 3372500 5815 579.97
2018/1/26 1956 1925.5 1958.5 1928 4652100 6491 716.7
2018/1/25 1930 1930 1966.5 1963 4114000 6928 593.82
2018/1/24 1935 1934 1954 1939.5 3198100 4147 771.18
2018/1/23 1946 1939.5 1958.5 1947 2598100 4468 581.49
2018/1/22 1965 1931 1968 1941 3335600 4286 778.25
2018/1/19 1949 1938 1974 1973 3624400 5024 721.42
2018/1/18 1987.5 1934.5 1987.5 1940 5013500 6071 825.81
2018/1/17 1984 1968 1988.5 1972 3421200 4654 735.11
2018/1/16 2019.5 1994 2019.5 1995.5 3052100 3856 791.52
2018/1/15 2020 2010.5 2033 2021 2707200 4190 646.11
2018/1/12 2018.5 1988 2020 2000 4484900 4745 945.18
2018/1/11 1995 1992.5 2019.5 2019.5 3454700 4555 758.44
2018/1/10 2001 1998 2013 2004 3758900 4561 824.14
2018/1/9 2016 1997.5 2043.5 2005.5 5534600 6770 817.52
2018/1/5 1993 1980 2006 1992.5 4287600 5342 802.62
2018/1/4 1935.5 1931.5 1988.5 1988.5 6014000 7744 776.6
2017/12/29 1930 1912 1944.5 1915 2635400 5061 520.73
2017/12/28 1922.5 1905.5 1941 1920.5 2956800 5549 532.85
2017/12/27 1911 1911 1938 1923.5 2393300 3345 715.49
2017/12/26 1927 1907 1931 1909.5 1799300 2377 756.96
2017/12/25 1932 1922 1937 1927.5 1488000 2327 639.45
2017/12/22 1903 1899 1935.5 1930.5 4348300 5923 734.14
2017/12/21 1909 1890.5 1909.5 1894 4371900 5601 780.56
2017/12/20 1860 1858.5 1914 1909 6030300 6483 930.17
2017/12/19 1850 1850 1871 1858.5 4172200 4578 911.36
2017/12/18 1829 1821.5 1840 1832.5 2990400 3929 761.11
2017/12/15 1831.5 1806.5 1839 1807.5 5980400 6857 872.16
2017/12/14 1840.5 1840.5 1854 1850 2595700 3315 783.02
2017/12/13 1856 1841 1860 1847.5 3522700 5026 700.9
2017/12/12 1842 1841 1872.5 1866.5 3382500 4595 736.13
2017/12/11 1841 1826.5 1853.5 1840 3934900 4283 918.73
2017/12/8 1784.5 1784.5 1839.5 1837.5 9010000 8518 1 57.76
2017/12/7 1769 1761 1777.5 1768.5 3993500 4521 883.32
2017/12/6 1779 1749 1784 1759 5293400 7213 733.87
2017/12/5 1745.5 1745.5 1791.5 1787 4026200 5424 742.29
2017/12/4 1768.5 1741.5 1776.5 1744 3235300 4481 722
2017/12/1 1746 1730 1768.5 1766.5 4554800 6947 655.65
2017/11/30 1719.5 1716.5 1748 1743.5 5817300 6750 861.82
2017/11/29 1700 1693 1729 1717 5450600 6341 859.58
2017/11/28 1658.5 1652 1675 1653.5 3442500 4678 735.89
2017/11/27 1672 1656.5 1677 1661.5 3468400 4227 820.53
2017/11/24 1664.5 1659.5 1670 1667 2534000 3781 670.19
2017/11/22 1666.5 1661 1672.5 1666.5 2841700 4423 642.48