小松製作所(6301)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 2050 2047 900 2079 1052 2063 2739700 5230 523.84
2020/8/6 2075.5 2058 909 2095 1031 2086 2953900 5561 531.18
2020/8/5 2050 2029 1038 2076 1459 2075.5 5054000 8090 624.72
2020/8/4 2027.5 2025 901 2083 1454 2078.5 6527400 11430 571.08
2020/8/3 2016 1993 1419 2071 938 2015 10592500 18432 574.68
2020/7/31 2160 2053.5 1430 2182.5 907 2066 10341700 18128 570.48
2020/7/30 2275 2258 1405 2292 907 2260 2936400 5473 536.52
2020/7/28 2300.5 2292.5 902 2334.5 1010 2315 3472200 6440 539.16
2020/7/27 2280 2269 902 2354 1352 2344.5 3995200 7403 539.67
2020/7/22 2329 2303.5 1459 2349.5 918 2308.5 3228800 5876 549.49
2020/7/21 2338.5 2315 918 2338.5 900 2330.5 3075200 5582 550.91
2020/7/20 2340.5 2314.5 906 2353 1249 2348 3497200 6120 571.44
2020/7/17 2330 2283.5 1017 2336.5 904 2310 3408500 5600 608.66
2020/7/16 2312 2266.5 1435 2314.5 900 2275 3066900 5092 602.3
2020/7/15 2267 2260 900 2303.5 1015 2276.5 4052400 7026 576.77
2020/7/14 2199 2185 906 2221.5 1459 2217 2436000 4179 582.91
2020/7/13 2174.5 2173 900 2212 1123 2199 3445200 5726 601.68
2020/7/10 2177 2159.5 927 2182.5 902 2160 2743400 4652 589.72
2020/7/9 2170 2164.5 900 2210 1316 2189 3242000 6087 532.61
2020/7/8 2199.5 2180 1500 2208.5 1052 2180 2821200 4617 611.05
2020/7/7 2215 2189.5 1324 2226.5 907 2200 2407800 4746 507.33
2020/7/6 2181 2179 900 2243 1439 2236 3693200 6295 586.69
2020/7/2 2175 2157 936 2206 1230 2178 2215700 4979 445.01
2020/7/1 2180 2147 1422 2199.5 941 2167.5 2651900 5486 483.39
2020/6/30 2200 2180.5 902 2228.5 1312 2203.5 3838300 5651 679.22
2020/6/29 2125 2121 900 2186 1031 2153 3228300 6132 526.47
2020/6/26 2168 2138 1033 2171 900 2150 2719300 4834 562.54
2020/6/25 2157.5 2109.5 1116 2160.5 900 2136.5 4731400 8793 538.09
2020/6/24 2166 2161.5 902 2205 1449 2197.5 3536200 5826 606.97
2020/6/23 2199 2164.5 1029 2214.5 904 2189 5246300 9583 547.46
2020/6/19 2217.5 2174.5 1125 2222.5 900 2186.5 3071600 4843 634.23
2020/6/18 2186 2176.5 940 2208 1257 2200 3055700 5307 575.79
2020/6/17 2210.5 2197 1048 2229.5 909 2225.5 4909200 8680 565.58
2020/6/12 2173 2127 1004 2197.5 1316 2182.5 6538500 9323 701.33
2020/6/11 2250 2210 1419 2268.5 933 2220 5145300 7930 648.84
2020/6/10 2282 2273.5 906 2313.5 1444 2306 4188100 6033 694.2
2020/6/9 2336.5 2309 1311 2342.5 905 2325 3304400 5533 597.22
2020/6/8 2350 2325 1120 2360 904 2342.5 4053700 5927 683.94
2020/6/5 2279.5 2263 909 2303.5 1312 2298.5 3263000 5478 595.66
2020/6/4 2325.5 2248.5 1232 2332 902 2277.5 3936900 6468 608.67
2020/6/3 2270.5 2256.5 901 2298.5 917 2288 4405600 7056 624.38
2020/6/2 2213.5 2212 900 2240.5 1040 2220.5 3509400 5207 673.98
2020/6/1 2169.5 2152.5 901 2194 1457 2189 3129200 6072 515.35
2020/5/27 2145 2129.5 900 2202.5 1253 2186.5 5704400 8186 696.85
2020/5/26 2124 2119 900 2146 1016 2126 4764800 5627 846.77
2020/5/25 2105 2090 1015 2113.5 920 2110 2697500 4678 576.64
2020/5/22 2090 2068 1459 2099.5 900 2076.5 5492500 7359 746.36
2020/5/21 2120 2098.5 1459 2132 902 2099.5 3415000 5783 590.52
2020/5/20 2089.5 2086.5 908 2113.5 1414 2102 3866200 6002 644.15
2020/5/19 2050 2042.5 900 2119.5 1357 2111.5 6997300 11117 629.42
2020/5/18 2030 2013.5 1004 2043.5 901 2033.5 3535300 5974 591.78
2020/5/15 2042 2024.5 1119 2056 1301 2040 4403700 7148 616.07
2020/5/14 2016.5 2003.5 1459 2033 1230 2004 3111700 5464 569.49
2020/5/13 2011.5 1994.5 912 2046 1243 2040 3989500 6373 626
2020/5/12 2084 2022 1121 2092.5 900 2042 5264300 8676 606.77
2020/5/11 2070 2066.5 900 2101 1314 2099 4094000 5939 689.34
2020/5/8 2017 2003 900 2042 1449 2034.5 4273000 6094 701.18
2020/5/7 1950 1944 908 1988.5 1348 1977 4602200 7580 607.15
2020/5/1 2041 1959 1445 2046.5 900 1974 4326500 6904 626.67
2020/4/30 2075 2049 1049 2078 1309 2062.5 5343200 7827 682.66
2020/4/28 1999 1973.5 1100 2005 901 1993.5 3665400 6413 571.56
2020/4/27 1931 1921 900 1978.5 1400 1978 5352900 7870 680.17
2020/4/24 1901.5 1892 900 1946.5 1459 1944.5 5619500 7709 728.95
2020/4/23 1900 1894 943 1923.5 1438 1908.5 5455800 7031 775.96
2020/4/22 1876.5 1859 915 1899.5 1237 1883.5 3783900 6579 575.15
2020/4/21 1938 1891.5 1230 1939 901 1901.5 7005000 10445 670.66
2020/4/20 1955.5 1954 900 1983.5 1345 1962 4070100 6006 677.67
2020/4/17 1974 1965.5 903 2020.5 939 1985 6488900 9385 691.41
2020/4/16 1917.5 1897.5 1320 1924.5 911 1907.5 6193700 8695 712.33
2020/4/15 1908 1885 901 1937 1239 1925.5 5777500 9525 606.56
2020/4/14 1853 1843.5 919 1923 1450 1906.5 5888500 9351 629.72
2020/4/13 1865.5 1846 1500 1888 1047 1846 4427100 7298 606.62
2020/4/10 1874 1831 1012 1884 1353 1880.5 3617500 6663 542.92
2020/4/9 1818.5 1813 900 1852 1400 1841 4635700 8617 537.97
2020/4/8 1833.5 1784.5 1015 1844 904 1812 8433200 12595 669.57
2020/4/7 1841 1748.5 1254 1859.5 906 1793.5 7052400 11875 593.89
2020/4/6 1714.5 1701 901 1785 1452 1771 7288800 11315 644.17
2020/4/3 1690 1690 900 1726.5 1026 1726 7616400 10118 752.76
2020/4/2 1650 1650 900 1718 1235 1673 7183300 13396 536.23
2020/4/1 1749.5 1653 1453 1783 945 1678.5 8500000 11954 711.06
2020/3/31 1868.5 1777 1459 1882 902 1778.5 10029800 14023 715.24
2020/3/30 1883 1834 1354 1898.5 912 1877.5 8950600 14143 632.86
2020/3/26 1860 1854 904 1936 1340 1919.5 8664400 13006 666.18
2020/3/25 1884 1826.5 930 1904.5 1459 1903.5 11177600 16423 680.61
2020/3/24 1628.5 1607.5 904 1729.5 1459 1724 11421700 14760 773.83
2020/3/23 1549 1544 900 1610 1231 1592.5 10476700 16192 647.03
2020/3/19 1634.5 1507 1459 1636 900 1510 16851700 22927 735.02
2020/3/18 1608.5 1591.5 901 1657 1053 1594.5 11568400 17213 672.07
2020/3/16 1742.5 1670 1459 1763.5 901 1672 13014500 17447 745.94
2020/3/13 1680.5 1671.5 1040 1770 1418 1709.5 18978900 24305 780.86
2020/3/12 1854.5 1795.5 1232 1867.5 956 1800.5 14564900 15403 945.59
2020/3/11 1903.5 1895.5 900 1948 1009 1899 9170300 10812 848.16
2020/3/10 1889.5 1840.5 938 1915.5 1324 1900 11952700 16874 708.35
2020/3/9 2000 1927.5 1114 2008.5 903 1941.5 10610500 13822 767.65
2020/3/6 2124.5 2073.5 1340 2135 917 2085 7742400 9744 794.58
2020/3/5 2179 2158.5 912 2180.5 900 2163.5 5377200 7375 729.11
2020/3/4 2124 2117 904 2160 1230 2152 6279700 7362 852.99
2020/3/2 2155 2145.5 912 2201 1244 2181.5 9834000 10568 930.55
2020/2/28 2178 2163 921 2190 1116 2182.5 12938900 12754 1 14.5
2020/2/27 2230 2202 1403 2234.5 900 2213.5 7405900 8798 841.77
2020/2/26 2216 2211.5 1013 2239.5 1230 2237 6942600 7829 886.78
2020/2/25 2219 2215 924 2259.5 1123 2241.5 7963800 8705 914.85
2020/2/21 2284.5 2277 900 2305 923 2283 3691600 4901 753.23
2020/2/20 2320 2297.5 1438 2342 906 2300 3562400 4185 851.23
2020/2/19 2310 2295 1436 2314 900 2297 3866500 4536 852.4
2020/2/18 2318 2300 1500 2328 936 2300 4134800 5592 739.41
2020/2/17 2330.5 2309 1007 2331.5 900 2324 2741500 3807 720.12
2020/2/14 2320 2315 946 2336.5 1500 2336.5 4485800 5097 880.09
2020/2/13 2325 2318.5 1003 2342.5 1130 2329.5 7857600 7370 1 66.16
2020/2/12 2383 2349 1017 2386 900 2356 4374900 5322 822.04
2020/2/10 2355 2352 901 2369 948 2365 5802200 7272 797.88
2020/2/7 2410 2376.5 938 2411.5 900 2398.5 7506300 9369 801.18
2020/2/6 2463 2441.5 1043 2466 902 2445 6913400 8078 855.83
2020/2/5 2418 2406.5 1035 2435.5 915 2413 4801500 8196 585.83
2020/2/4 2369 2352 908 2401.5 900 2389 6491600 10648 609.65
2020/2/3 2397 2387 910 2427.5 1430 2417.5 5171800 9634 536.83
2020/1/31 2472 2467 1500 2504.5 1004 2467 3306800 5905 560
2020/1/30 2501 2458 1357 2504.5 905 2468 5192600 7744 670.53
2020/1/29 2515 2505.5 1011 2532 1404 2528.5 2594300 4075 636.64
2020/1/28 2501 2464 903 2524 1354 2515.5 5257800 7317 718.57
2020/1/27 2550 2538 904 2594 1008 2567 3982600 6004 663.32
2020/1/24 2625 2607 1234 2630 900 2612 1729900 2708 638.81
2020/1/23 2604.5 2595 934 2619.5 902 2605 2862300 4011 713.61
2020/1/22 2630 2617 902 2652.5 1230 2644 2091500 3200 653.59
2020/1/21 2662.5 2638.5 1251 2672 902 2646.5 2246200 3295 681.7
2020/1/20 2650 2643 907 2661.5 1336 2659 2560200 3589 713.35
2020/1/17 2644 2641 901 2674 930 2651.5 3816700 4766 800.82
2020/1/16 2642 2599.5 908 2642 900 2619 2954900 3957 746.75
2020/1/15 2612 2598.5 951 2620 1500 2620 3534400 5122 690.04
2020/1/14 2637.5 2628.5 1008 2648.5 913 2642 2931200 4142 707.68
2020/1/10 2604 2601 900 2624.5 1109 2616 3330800 4725 704.93
2020/1/9 2600 2581 1431 2608.5 903 2584.5 2601400 4414 589.35
2020/1/8 2573 2537 1025 2576 906 2566 4472600 7902 566.01
2020/1/7 2600 2588 900 2621.5 954 2616 2780800 3841 723.98
2020/1/6 2598 2576.5 912 2609.5 1455 2608 3746600 5874 637.83
2019/12/30 2650.5 2623 910 2656.5 900 2642 2164100 3419 632.96
2019/12/27 2677 2660.5 1459 2682 900 2661 1670800 2531 660.13
2019/12/26 2649.5 2645.5 900 2678 939 2666 2659600 3568 745.4
2019/12/25 2651.5 2641 1345 2660.5 902 2644.5 1316300 2313 569.09
2019/12/24 2669 2645.5 1437 2669.5 900 2648.5 1680300 2903 578.82
2019/12/23 2683.5 2646.5 1430 2690 905 2650.5 2271100 5460 415.95
2019/12/20 2698.5 2640.5 1039 2698.5 900 2652 4241000 5063 837.65
2019/12/19 2685 2668 1240 2692.5 945 2682 2481700 4284 579.3
2019/12/18 2714.5 2693 1351 2723.5 900 2700 2642800 4240 623.3
2019/12/17 2728 2704 1244 2734 900 2712 2729000 3873 704.62
2019/12/16 2737.5 2696 939 2739 900 2711 2905300 4306 674.71
2019/12/13 2755 2721.5 1019 2760.5 903 2740 7196600 7955 904.66
2019/12/12 2694 2673.5 946 2694.5 908 2679.5 3178800 5046 629.96
2019/12/11 2698.5 2665.5 1014 2698.5 900 2682.5 3206000 4874 657.78
2019/12/10 2700 2677 926 2700.5 900 2691.5 2466700 3817 646.24
2019/12/9 2693 2677.5 1008 2700 900 2690 2940200 4867 604.11
2019/12/6 2650 2641.5 900 2684 959 2677 5848500 7314 799.63
2019/12/5 2579 2574.5 900 2625.5 1337 2622.5 4814400 6863 701.5
2019/12/4 2542 2532 919 2558.5 1500 2558.5 3625500 5915 612.93
2019/12/3 2565.5 2552 901 2592 1500 2592 2521800 5197 485.24
2019/12/2 2580 2575 900 2599 913 2587 2408900 4928 488.82
2019/11/29 2580 2565 1459 2593.5 937 2567 2846800 4715 603.78
2019/11/28 2576.5 2557.5 1350 2583.5 902 2566 3156600 5289 596.82
2019/11/27 2608.5 2577 1128 2611 900 2590 3125000 5195 601.54
2019/11/26 2650 2588.5 1459 2659.5 918 2590 6064200 6922 876.08
2019/11/25 2579.5 2578.5 901 2616 1021 2609 3552400 5361 662.64
2019/11/22 2559 2543 1459 2575 907 2544.5 2957900 4425 668.45
2019/11/21 2550 2508 1050 2568.5 922 2552 3326800 5765 577.07
2019/11/20 2568 2553.5 1230 2584.5 942 2564 2819900 4180 674.62
2019/11/19 2598 2575.5 903 2612.5 1247 2602 3092800 4236 730.12
2019/11/18 2624 2599 1411 2631.5 900 2608.5 2263300 3698 612.03
2019/11/15 2600.5 2591 904 2623.5 1307 2619 3118300 4390 710.32
2019/11/14 2639.5 2600.5 1309 2649 900 2617.5 3018900 4834 624.51
2019/11/13 2682.5 2652 1323 2687.5 900 2658 2847500 4194 678.95
2019/11/12 2672 2638.5 1242 2678.5 1459 2676 2947300 4610 639.33
2019/11/11 2711.5 2656 1418 2717.5 900 2664.5 3642000 5014 726.37
2019/11/8 2698 2662.5 1123 2708.5 917 2679 5632400 8933 630.52
2019/11/7 2642.5 2637.5 900 2659 1032 2649.5 3523400 4495 783.85
2019/11/6 2650 2623 1000 2659 907 2645 4523800 5906 765.97
2019/11/5 2607 2584.5 914 2641 1328 2630.5 8013600 8818 908.78
2019/11/1 2488 2482 903 2518.5 907 2495.5 6538400 9390 696.32
2019/10/31 2591.5 2530 919 2593 900 2559 6390200 9661 661.44
2019/10/30 2635 2608 955 2638 900 2619.5 4236900 6336 668.7
2019/10/29 2611 2593 917 2629 1459 2628 4569900 6009 760.51
2019/10/28 2579 2575 900 2599.5 1233 2586 3756300 4702 798.87
2019/10/25 2561 2532 1048 2568 901 2552 2528000 3911 646.38
2019/10/24 2560 2548 1035 2583.5 902 2568.5 5226900 7861 664.92
2019/10/23 2523.5 2491 920 2527 900 2519.5 3561500 5178 687.81
2019/10/21 2495 2477.5 917 2497 902 2490 2577700 3928 656.24
2019/10/18 2489 2478.5 1442 2538 1108 2488 5135300 6892 745.11
2019/10/17 2481 2468.5 1241 2490 926 2470 2398100 4240 565.59
2019/10/16 2522.5 2470.5 1332 2533 900 2485 4042600 6023 671.19
2019/10/15 2495 2476.5 936 2502.5 1015 2480 5190200 7014 739.98
2019/10/11 2423 2407 900 2430.5 1442 2427.5 4696400 6261 750.1
2019/10/10 2359 2342.5 937 2388.5 1046 2384.5 3095300 5786 534.96
2019/10/9 2353.5 2346.5 900 2373 1230 2368 2660800 4242 627.25
2019/10/8 2382 2382 900 2414.5 925 2391.5 2661300 4429 600.88
2019/10/7 2400 2357.5 1033 2411.5 900 2375 2875100 4619 622.45
2019/10/4 2379.5 2371.5 928 2394.5 1230 2386 3431600 5347 641.78
2019/10/3 2361.5 2360 903 2380.5 1500 2380.5 4290900 5676 755.97
2019/10/2 2436.5 2400 900 2437 900 2426.5 4824100 7882 612.04
2019/10/1 2481 2477.5 911 2499 1012 2483.5 3088300 4599 671.52
2019/9/30 2481 2461.5 1034 2506 922 2475 3967100 5672 699.42
2019/9/27 2487 2469 1234 2510 900 2491 4627100 6612 699.8
2019/9/26 2570 2528.5 1459 2590.5 906 2535 6575500 9721 676.42
2019/9/25 2513 2484.5 957 2517.5 1445 2511.5 3938100 6630 593.98
2019/9/24 2522.5 2521 900 2560 914 2531.5 5419800 7261 746.43
2019/9/20 2503 2489 903 2525 1353 2515.5 5155000 5958 865.22
2019/9/19 2494.5 2481 1252 2517.5 1004 2482 3729900 5500 678.16
2019/9/18 2516 2484 926 2520 901 2494.5 2898700 4193 691.32
2019/9/17 2500 2498 901 2529.5 1042 2515.5 4568800 6044 755.92
2019/9/13 2518 2476.5 927 2519.5 1459 2518.5 5901300 5850 1 8.77
2019/9/12 2493 2473 939 2505 905 2490 6270700 8094 774.73
2019/9/11 2452 2428 910 2463.5 1445 2456 6636400 9137 726.32
2019/9/10 2368.5 2368 900 2421 1406 2414 6878800 9696 709.45
2019/9/9 2335 2334.5 900 2352 1324 2343 3234600 4359 742.05
2019/9/6 2320 2310 900 2336.5 1446 2333 4459700 6866 649.53
2019/9/5 2250 2250 900 2308 1112 2285.5 4830800 8076 598.17
2019/9/4 2235.5 2226 900 2252.5 909 2240.5 3616400 5615 644.06
2019/9/3 2255 2255 900 2276 938 2259.5 2085100 3661 569.54
2019/9/2 2231.5 2224.5 900 2259.5 1332 2253 2255900 4090 551.56
2019/8/30 2239.5 2233.5 900 2264 1230 2257 4073000 6192 657.78
2019/8/29 2222.5 2208 1453 2233 902 2213 2362400 3992 591.78
2019/8/28 2224 2201 940 2233 903 2212 2733600 3924 696.64
2019/8/27 2241 2216 1459 2247 902 2222 2515400 4312 583.35
2019/8/26 2200 2180.5 904 2228 1458 2225.5 4838600 6935 697.71
2019/8/23 2250 2242.5 902 2264.5 955 2251.5 2550300 4276 596.42
2019/8/22 2259.5 2251.5 1500 2277.5 913 2251.5 3235800 4887 662.12
2019/8/21 2242 2230 928 2253.5 1038 2246 3785900 5808 651.84
2019/8/20 2267 2261.5 1017 2275.5 904 2274 2032500 3288 618.16
2019/8/19 2252 2247.5 900 2268 1036 2255 2505500 4114 609.02
2019/8/16 2255 2237 1052 2265.5 903 2247.5 4531900 6849 661.69
2019/8/15 2260.5 2256 932 2288 1121 2277 5203800 8888 585.49
2019/8/14 2340 2297 1042 2345 905 2308 3122800 6406 487.48
2019/8/13 2289.5 2266.5 905 2297 900 2292.5 4288700 6709 639.25
2019/8/9 2319.5 2301.5 908 2328 916 2315 2838000 4232 670.6
2019/8/8 2312 2298 901 2331 1059 2316.5 2779300 5616 494.89
2019/8/7 2325 2298.5 1125 2341.5 917 2319 3487000 5987 582.43
2019/8/6 2249 2243 903 2339.5 1308 2326 4490200 8325 539.36
2019/8/5 2335 2302 1230 2358.5 1006 2337.5 5432700 9143 594.19
2019/8/2 2375.5 2347.5 921 2387.5 902 2372 7173400 9740 736.49
2019/8/1 2435 2418.5 1400 2444 925 2425.5 3869900 7072 547.21
2019/7/31 2420 2417 900 2457.5 1001 2445.5 4206200 7255 579.77
2019/7/30 2413.5 2406 901 2484 940 2445 4324000 9005 480.18
2019/7/29 2431 2415.5 909 2443 1319 2440.5 3506800 5578 628.68
2019/7/26 2473 2443.5 1054 2474.5 900 2460 2835500 4988 568.46
2019/7/25 2466.5 2456 1106 2492.5 1413 2481 4182900 7186 582.09
2019/7/24 2515 2487.5 956 2518.5 1257 2501.5 2938000 4984 589.49
2019/7/23 2466.5 2450 903 2511 1234 2502 3074500 5859 524.75
2019/7/22 2473.5 2465.5 900 2496.5 926 2485 3339200 5439 613.94
2019/7/19 2432.5 2432.5 912 2477 1404 2461 3662200 6238 587.08
2019/7/18 2534.5 2415.5 1315 2534.5 900 2425.5 5650600 7384 765.25
2019/7/17 2440 2434 900 2496 1315 2490.5 3969400 6749 588.15
2019/7/16 2496.5 2468.5 1411 2514.5 902 2471.5 3996500 6565 608.76
2019/7/12 2514.5 2493 909 2521 900 2496.5 3594900 5738 626.51
2019/7/11 2505 2487 1004 2516.5 1241 2507.5 3467800 6719 516.12
2019/7/10 2517 2506.5 915 2530.5 1457 2523.5 3261900 5743 567.98
2019/7/9 2558 2535 1247 2575 914 2546 2914800 5531 526.99
2019/7/8 2566.5 2552 1129 2571.5 1459 2568 2600200 4817 539.8
2019/7/5 2596 2580.5 1130 2607 1007 2592 2563700 4726 542.47
2019/7/4 2611.5 2591 1051 2614.5 900 2595.5 2627000 4748 553.29
2019/7/3 2651.5 2593.5 1325 2653.5 900 2613 4470700 7083 631.19
2019/7/2 2660 2642.5 901 2684 1314 2670 4807200 7715 623.1
2019/7/1 2664.5 2621.5 943 2670 903 2658 5515400 8736 631.34
2019/6/28 2600 2588 1115 2615 902 2600 4823600 7327 658.33
2019/6/27 2551.5 2548 900 2590.5 1123 2588 5724900 8571 667.94
2019/6/26 2525.5 2525.5 900 2549 905 2543 4524600 7800 580.08
2019/6/25 2517 2511.5 906 2559 1039 2539.5 5836400 10241 569.91
2019/6/24 2520.5 2496 912 2527.5 1230 2520 2846200 5779 492.51
2019/6/21 2534 2505.5 905 2552.5 1042 2521 5310500 6571 808.17
2019/6/20 2533 2508 935 2566 908 2536.5 4685900 9041 518.29
2019/6/19 2480 2466 903 2528.5 943 2520 7497200 13171 569.22
2019/6/18 2433.5 2395.5 1425 2445 902 2405.5 3892600 7887 493.55
2019/6/17 2452 2426 1001 2457.5 905 2430 2995600 5012 597.69
2019/6/14 2446.5 2435 903 2471.5 1047 2464 2864600 4513 634.74
2019/6/13 2441.5 2424 1050 2454 901 2445.5 3977000 6933 573.63
2019/6/12 2451 2442.5 900 2501 1010 2452.5 3686900 7791 473.23
2019/6/11 2445.5 2437 901 2484 1240 2475.5 3539800 5835 606.65
2019/6/10 2446 2424 1014 2454 900 2433 4890800 8579 570.09
2019/6/7 2440 2424.5 1031 2454.5 905 2432 3349300 6729 497.74
2019/6/6 2459.5 2418 1458 2461.5 908 2423.5 3950400 6623 596.47
2019/6/5 2453.5 2446.5 905 2472.5 1013 2460.5 4992500 8885 561.9
2019/6/4 2353 2351.5 901 2404 1459 2402.5 7183700 11102 647.06
2019/6/3 2370 2356 907 2392.5 900 2373 6486400 11698 554.49
2019/5/31 2417 2401.5 916 2440.5 1042 2416.5 4755100 9247 514.23
2019/5/30 2430 2413.5 1000 2450.5 1500 2450.5 4093900 7779 526.28
2019/5/29 2400 2372 934 2413.5 1450 2408.5 4954900 8125 609.83
2019/5/28 2417.5 2412 908 2443 1423 2433 3725400 5721 651.18
2019/5/27 2400.5 2394.5 905 2427.5 1106 2416.5 3180300 6593 482.38
2019/5/24 2364.5 2356 903 2410 1439 2407 4763500 9033 527.34
2019/5/23 2412 2398.5 1035 2440 906 2414.5 4332200 8585 504.62
2019/5/22 2461.5 2436 1241 2480 908 2444.5 4668000 9072 514.55
2019/5/21 2401 2395 950 2449.5 1246 2429.5 5069500 11667 434.52
2019/5/20 2413 2395 1052 2423 905 2400 3873600 6974 555.43
2019/5/17 2385 2373 901 2407.5 1104 2392 4755500 8165 582.42
2019/5/16 2370 2333.5 1013 2373 900 2361.5 5775000 11118 519.43
2019/5/15 2385 2325 957 2396 900 2388 6992300 11412 612.71
2019/5/14 2275 2274 903 2392 1253 2387 8039900 13720 586
2019/5/13 2409 2369 1438 2431.5 906 2374 5860500 10231 572.82
2019/5/10 2407 2396.5 1404 2481.5 1058 2420.5 10111200 17827 567.18
2019/5/9 2453 2385 1435 2457.5 900 2385.5 9152700 14140 647.29
2019/5/8 2500 2423 1017 2507 903 2490 10898500 17636 617.97
2019/5/7 2652 2550 1421 2680 912 2565 12910400 17414 741.38
2019/4/26 2800 2774.5 911 2882 1450 2852 5275500 9306 566.89
2019/4/25 2802 2802 900 2847.5 914 2837 6089200 11539 527.71
2019/4/24 2868 2830 1255 2870 900 2841 5112700 9348 546.93
2019/4/23 2850 2826 1019 2863 932 2850 4338200 8232 526.99
2019/4/22 2840 2809 912 2847 949 2840.5 3090500 6161 501.62
2019/4/19 2859.5 2826 928 2861 1100 2836.5 3435000 6854 501.17
2019/4/18 2832 2808 1456 2860 908 2815 3159400 5927 533.05
2019/4/17 2806 2804 900 2863 1108 2835.5 6086000 11233 541.8
2019/4/16 2790 2768.5 1019 2804.5 901 2781.5 4812500 8862 543.05
2019/4/15 2810 2794 1000 2843 907 2807 7461700 10398 717.61
2019/4/12 2757 2734 905 2764 1005 2757 3779400 7457 506.83
2019/4/11 2776.5 2750 1322 2789 900 2763.5 4110900 8124 506.02
2019/4/10 2750 2744 2800 2791 3315700 6665 497.48
2019/4/9 2800 2782 2823.5 2809 4087500 7429 550.21
2019/4/8 2848 2798.5 2852.5 2816 4193700 8079 519.09
2019/4/5 2822.5 2819.5 2851.5 2841.5 4719700 7623 619.14
2019/4/4 2772 2770 2813 2806 6851600 10649 643.4
2019/4/3 2702.5 2697 2753 2752 5335200 7991 667.65
2019/4/2 2699.5 2683.5 2712 2700 4718600 7780 606.5
2019/4/1 2648 2631 2668 2649.5 6479200 12010 539.48
2019/3/29 2591 2558 2596 2570.5 4279900 8983 476.44
2019/3/28 2511.5 2505 2549 2543 4486000 9527 470.87
2019/3/27 2589.5 2546 2603.5 2558.5 4768100 9208 517.82
2019/3/26 2596.5 2537.5 2613.5 2603 7368500 14623 503.9
2019/3/25 2585 2515.5 2591.5 2554.5 11186700 14511 770.91
2019/3/22 2680.5 2638.5 2690.5 2665 6194200 9577 646.78
2019/3/20 2690 2686 2704 2693 4509800 7823 576.48
2019/3/19 2675.5 2663 2695.5 2695 3010100 5056 595.35
2019/3/18 2692 2653.5 2695.5 2694 3404300 5527 615.94
2019/3/15 2672 2655.5 2696 2672.5 6389000 8635 739.9
2019/3/14 2638.5 2624.5 2678.5 2626.5 3628900 6839 530.62
2019/3/13 2628.5 2612 2647 2625.5 5255500 9726 540.36
2019/3/12 2605.5 2597 2658.5 2625.5 7156000 9967 717.97
2019/3/11 2564 2532 2582.5 2567.5 7776200 14635 531.34
2019/3/8 2621 2575 2638.5 2590 6782700 9139 742.17
2019/3/7 2690 2642 2710.5 2657 6367800 9238 689.31
2019/3/6 2735 2716.5 2740 2728.5 4612200 7896 584.12
2019/3/5 2770 2760.5 2801 2770 4801000 9170 523.56
2019/3/4 2764 2755 2825 2812 4851900 8420 576.24
2019/3/1 2728.5 2693 2755 2726 5520300 9591 575.57
2019/2/28 2795 2730 2801.5 2731 5791000 10400 556.83
2019/2/27 2784 2777 2814.5 2805 5539300 9277 597.1
2019/2/26 2860 2831 2867 2841.5 3878800 6918 560.68
2019/2/25 2868 2847 2884.5 2851 5797100 9322 621.87
2019/2/22 2786.5 2769 2828.5 2824.5 5589400 8886 629.01
2019/2/21 2793 2788.5 2860 2836.5 10204100 15552 656.13
2019/2/20 2746.5 2723.5 2748 2733 3928100 7410 530.11
2019/2/19 2741 2726 2758.5 2738 3530300 7043 501.25
2019/2/18 2764 2743 2767 2764.5 4585300 7691 596.19
2019/2/15 2690 2648 2699 2680 4301100 8253 521.16
2019/2/14 2685.5 2678 2732.5 2719.5 4604700 8995 511.92
2019/2/13 2729 2693.5 2731.5 2711 4665200 8861 526.49
2019/2/12 2606 2595.5 2674.5 2667.5 5806100 13324 435.76
2019/2/8 2600 2577 2613 2595 6254900 8729 716.57
2019/2/7 2702 2655.5 2711.5 2674.5 4435400 8687 510.58
2019/2/6 2709.5 2696 2745 2718.5 5414100 10697 506.13
2019/2/5 2760 2677.5 2769.5 2684 4989200 9456 527.62
2019/2/4 2669 2668 2754.5 2745 7282100 11523 631.96
2019/2/1 2698 2641 2717.5 2665 9746200 15933 611.7
2019/1/31 2755 2733 2782.5 2761.5 6188400 11008 562.17
2019/1/30 2746 2668.5 2757.5 2684.5 6439600 11297 570.03
2019/1/29 2718 2684.5 2722.5 2711.5 9376500 15781 594.16
2019/1/28 2870 2835 2903 2841 5250200 10098 519.92
2019/1/25 2765.5 2765.5 2846 2843 7326900 11814 620.19
2019/1/24 2709.5 2702 2758.5 2745.5 2914200 6220 468.52
2019/1/23 2696 2686 2771.5 2736 5006000 9474 528.39
2019/1/22 2764.5 2720.5 2779 2731.5 4035000 7460 540.88
2019/1/21 2791 2759.5 2805.5 2774.5 6584600 10811 609.06
2019/1/18 2708.5 2690.5 2739 2736.5 4679500 8521 549.17
2019/1/17 2698 2660 2707.5 2673 5039900 9084 554.81
2019/1/16 2675.5 2623.5 2680 2645 5846100 10787 541.96
2019/1/15 2578 2560.5 2695 2693.5 7261800 14095 515.2
2019/1/11 2620 2584.5 2632.5 2595 8033600 15126 531.11
2019/1/10 2530.5 2502.5 2559.5 2536.5 5910000 15843 373.04
2019/1/9 2516 2492 2564 2551 6645900 12733 521.94
2019/1/8 2493 2436.5 2504.5 2472.5 6721500 14391 467.06
2019/1/7 2409 2394.5 2461 2445.5 6711000 11634 576.84
2019/1/4 2274.5 2240 2310 2288 8288500 15340 540.32
2018/12/28 2355.5 2348.5 2399.5 2365.5 4136100 9382 440.85
2018/12/27 2434 2350.5 2439.5 2368 5666000 12991 436.15
2018/12/26 2275 2250 2298.5 2297.5 5936300 15162 391.52
2018/12/25 2262 2246.5 2305.5 2255.5 5799100 13066 443.83
2018/12/21 2399 2369 2416.5 2381 8045800 34625 232.37
2018/12/20 2487 2404 2521 2420 6344800 13944 455.02
2018/12/19 2496.5 2451 2540.5 2522.5 6848900 14635 467.98
2018/12/18 2503 2481 2566 2537.5 5591100 14618 382.48
2018/12/17 2600 2570.5 2649.5 2571 4718200 11426 412.94
2018/12/14 2630 2586 2651.5 2610 5862800 9683 605.47
2018/12/13 2618 2597 2675 2651.5 5970900 13100 455.79
2018/12/12 2547.5 2527 2615 2588.5 7609100 16342 465.62
2018/12/11 2592.5 2503 2592.5 2532 10211700 18809 542.92
2018/12/10 2651.5 2600 2664.5 2615 9497500 17935 529.55
2018/12/7 2813 2748 2841.5 2759 5410700 10802 500.9
2018/12/6 2875 2754.5 2875 2800.5 8756100 16160 541.84
2018/12/5 2871.5 2865.5 2949.5 2913 4741100 12986 365.09
2018/12/4 3050 2922.5 3055 2943 5730400 11738 488.19
2018/12/3 3142 3043 3142 3058 5902600 9915 595.32
2018/11/30 3002 2992.5 3052 3033 6577800 7438 884.35
2018/11/29 3031 2974 3044 3012 4933000 8459 583.17
2018/11/28 2962.5 2916.5 2984.5 2960.5 4269100 9124 467.9
2018/11/27 2932 2903 2972 2943 3415700 7950 429.65
2018/11/26 2870.5 2844.5 2912.5 2903 3429700 7751 442.48
2018/11/22 2900 2841.5 2911 2870.5 4158200 8886 467.95
2018/11/21 2806 2783 2888.5 2873 5152500 12150 424.07
2018/11/20 2868 2851.5 2928 2894.5 3127900 8680 360.36
2018/11/19 2890 2878.5 2946.5 2942.5 2902500 7816 371.35
2018/11/16 2985 2924.5 3034 2927 4455600 10277 433.55
2018/11/15 2963 2905 2981 2942 5012200 11070 452.77
2018/11/14 3031 2983 3047 2993.5 6007800 10350 580.46
2018/11/13 3045 3002 3066 3062 5201200 9954 522.52
2018/11/12 3077 3068 3136 3115 4442800 7667 579.47
2018/11/9 3171 3095 3208 3103 5167200 8751 590.47
2018/11/8 3265 3157 3275 3163 5595000 10558 529.93
2018/11/7 3162 3113 3243 3127 6400900 12786 500.62
2018/11/6 3149 3127 3176 3136 4997900 8397 595.2
2018/11/5 3079 3065 3160 3134 7514300 13118 572.82
2018/11/2 2990 2979 3177 3125 11722300 18842 622.14
2018/11/1 2971 2915 2980 2928 5763300 14495 397.61
2018/10/31 2893 2860 2949.5 2944.5 10536800 21807 483.18
2018/10/30 2661.5 2644 2803.5 2793 14358300 27422 523.61
2018/10/29 2668 2627.5 2708.5 2630.5 8242900 17849 461.81
2018/10/26 2775 2626 2787.5 2668 11226100 25282 444.04
2018/10/25 2699 2690 2744 2726.5 9479300 17242 549.78
2018/10/24 2880 2783 2886 2784.5 14517500 31896 455.15
2018/10/23 3004 2914 3007 2930 8451000 16506 512
2018/10/22 3050 3031 3084 3068 5012400 9668 518.45
2018/10/19 3073 3028 3079 3074 7329700 11625 630.51
2018/10/18 3232 3172 3240 3173 4117000 8276 497.46
2018/10/17 3279 3255 3304 3268 2833100 5940 476.95
2018/10/16 3235 3206 3247 3240 3381400 7270 465.12
2018/10/15 3259 3196 3268 3224 4391000 8321 527.7
2018/10/12 3232 3224 3294 3283 6073900 10684 568.5
2018/10/11 3210 3191 3254 3209 8831800 15169 582.23
2018/10/10 3425 3361 3427 3382 4486500 8656 518.31
2018/10/9 3379 3344 3403 3390 6140500 10345 593.57
2018/10/5 3389 3362 3435 3400 4490500 7172 626.12
2018/10/4 3500 3420 3523 3448 5803600 8549 678.86
2018/10/3 3405 3387 3454 3390 4225200 7389 571.82
2018/10/2 3450 3365 3471 3384 6206800 9062 684.93
2018/10/1 3455 3411 3467 3422 3927100 6091 644.74
2018/9/28 3458 3424 3492 3456 4895500 8388 583.63
2018/9/27 3405 3389 3444 3397 3596500 6775 530.85
2018/9/26 3430 3368 3449 3408 6164800 9160 673.01
2018/9/25 3480 3417 3482 3467 7448000 11538 645.52
2018/9/21 3460 3450 3525 3511 11627300 13956 833.14
2018/9/20 3380 3354 3411 3396 9261000 11686 792.49
2018/9/19 3268 3248 3328 3282 7662800 11710 654.38
2018/9/18 3073 3065 3180 3163 4338200 7739 560.56
2018/9/14 3075 3068 3131 3111 6563100 6746 972.89
2018/9/13 3045 3041 3107 3050 4556300 7520 605.89
2018/9/12 3065 2988.5 3077 3000 3710000 6875 539.64
2018/9/11 3026 3016 3057 3046 3159600 4911 643.37
2018/9/10 2995 2982.5 3047 3011 3070500 5761 532.98
2018/9/7 3020 2999.5 3047 3004 4866800 6478 751.28
2018/9/6 3023 3022 3079 3071 4205100 6386 658.49
2018/9/5 3090 3001 3093 3025 6800000 9940 684.1
2018/9/4 3131 3124 3160 3149 2291300 3916 585.11
2018/9/3 3150 3135 3174 3142 2462000 4352 565.72
2018/8/31 3140 3110 3170 3161 5237900 7783 672.99
2018/8/30 3212 3169 3224 3190 5476600 9262 591.3
2018/8/29 3149 3144 3189 3189 4566300 8391 544.19
2018/8/28 3150 3132 3198 3137 7600800 9999 760.16
2018/8/27 3025 3014 3066 3061 4434400 7476 593.15
2018/8/24 3020 2965 3025 2997 5412200 12274 440.95
2018/8/23 3086 3026 3090 3051 4061800 5888 689.84
2018/8/22 3040 3036 3124 3100 4020300 7932 506.85
2018/8/21 3031 3023 3048 3027 3236900 5361 603.79
2018/8/20 3017 3012 3041 3032 3043700 5450 558.48
2018/8/17 3045 2989.5 3050 3016 3721400 7100 524.14
2018/8/16 2950 2920.5 3004 2999 6261500 14530 430.94
2018/8/15 3076 2984 3081 3000 5763800 10526 547.58
2018/8/14 3059 3026 3069 3069 3898600 6180 630.84
2018/8/13 3101 3011 3101 3028 6686100 9859 678.17
2018/8/10 3194 3150 3194 3154 3491800 6596 529.38
2018/8/9 3246 3195 3250 3203 3303600 6203 532.58
2018/8/8 3266 3243 3299 3260 3536300 6338 557.95
2018/8/7 3211 3205 3273 3272 3343900 6016 555.83
2018/8/6 3201 3193 3232 3206 2787600 6045 461.14
2018/8/3 3239 3182 3241 3212 3549600 6865 517.06
2018/8/2 3260 3233 3304 3239 6208500 10152 611.55
2018/8/1 3375 3341 3393 3362 4523000 7693 587.94
2018/7/31 3329 3252 3338 3277 7454700 12316 605.29
2018/7/30 3443 3323 3447 3347 7743700 14878 520.48
2018/7/27 3432 3392 3453 3441 5046700 7777 648.93
2018/7/26 3499 3352 3499 3386 6531000 12915 505.69
2018/7/25 3407 3391 3472 3404 7658300 13011 588.6
2018/7/24 3200 3200 3346 3337 8721000 13492 646.38
2018/7/23 3160 3145 3177 3165 3507800 6570 533.91
2018/7/20 3245 3158 3248 3179 5627900 10343 544.13
2018/7/19 3199 3196 3268 3246 4732400 7727 612.45
2018/7/18 3180 3167 3198 3170 3849100 6165 624.35
2018/7/17 3200 3134 3201 3147 4928100 8299 593.82
2018/7/13 3160 3146 3184 3177 5441200 8424 645.92
2018/7/12 3095 3081 3124 3105 4275200 7626 560.61
2018/7/11 3128 3072 3130 3098 5927500 10306 575.15
2018/7/10 3213 3175 3219 3178 6509100 10795 602.97
2018/7/9 3195 3121 3205 3165 6228800 10949 568.89
2018/7/6 3212 3174 3225 3215 4487700 8374 535.91
2018/7/5 3160 3158 3213 3182 5955700 11225 530.57
2018/7/4 3130 3115 3159 3150 4015600 7241 554.56
2018/7/3 3154 3100 3171 3138 5021100 9461 530.72
2018/7/2 3200 3112 3232 3122 4478300 9230 485.19
2018/6/29 3161 3113 3173 3168 5459000 8430 647.57
2018/6/28 3047 3037 3131 3120 4848900 9337 519.32
2018/6/27 3107 3061 3126 3080 4052600 8806 460.21
2018/6/26 3063 3040 3150 3121 4585000 7748 591.77
2018/6/25 3175 3095 3200 3101 3939500 7366 534.82
2018/6/22 3101 3076 3127 3112 7039900 10082 698.26
2018/6/21 3181 3163 3226 3171 4659900 8584 542.86
2018/6/20 3160 3098 3169 3159 7856200 13384 586.98
2018/6/19 3200 3180 3252 3180 6701700 10672 627.97
2018/6/18 3300 3256 3313 3261 5996200 9734 616.01
2018/6/15 3452 3371 3453 3393 5319400 7144 744.6
2018/6/14 3464 3439 3491 3445 3895800 5616 693.7
2018/6/13 3505 3472 3526 3492 3400600 6130 554.75
2018/6/12 3560 3464 3564 3478 4096400 7946 515.53
2018/6/11 3522 3484 3549 3528 2810500 4841 580.56
2018/6/8 3545 3512 3561 3517 4316600 4873 885.82
2018/6/7 3515 3511 3586 3561 5559700 8947 621.4
2018/6/6 3462 3427 3467 3463 5051600 7190 702.59
2018/6/5 3536 3483 3537 3493 3856300 4857 793.97
2018/6/4 3530 3496 3550 3530 4700500 7563 621.51
2018/6/1 3586 3490 3586 3491 5666800 11094 510.8
2018/5/31 3589 3563 3609 3587 4539600 6387 710.76
2018/5/30 3530 3507 3573 3555 3934200 8001 491.71
2018/5/29 3631 3602 3658 3625 3003800 5541 542.1
2018/5/28 3620 3611 3681 3628 3273900 5867 558.02
2018/5/25 3659 3615 3676 3628 4076800 7041 579.01
2018/5/24 3692 3655 3698 3670 3328200 5676 586.36
2018/5/23 3741 3729 3793 3743 2721800 4929 552.2
2018/5/22 3825 3775 3857 3797 3471000 6570 528.31
2018/5/21 3775 3744 3797 3788 2752800 5175 531.94
2018/5/18 3751 3750 3800 3767 2961800 4594 644.71
2018/5/17 3749 3727 3758 3740 3160200 5060 624.55
2018/5/16 3664 3654 3731 3718 3192300 4957 644
2018/5/15 3707 3650 3723 3695 4597100 7148 643.13
2018/5/14 3598 3595 3670 3664 3072500 5425 566.36
2018/5/11 3603 3555 3617 3603 3723700 5884 632.85
2018/5/10 3584 3569 3601 3582 2617300 4864 538.1
2018/5/9 3591 3546 3595 3570 4091900 7800 524.6
2018/5/8 3630 3599 3667 3605 4861800 7972 609.86
2018/5/7 3607 3534 3615 3551 6237600 9201 677.93
2018/5/2 3674 3593 3677 3633 5279200 8560 616.73
2018/5/1 3716 3647 3719 3665 5637000 8866 635.8
2018/4/27 3859 3708 3868 3750 7979900 12531 636.81
2018/4/26 3808 3742 3817 3759 4959100 8779 564.88
2018/4/25 3778 3714 3779 3768 8173600 13419 609.11
2018/4/24 3880 3831 3917 3899 6860900 11992 572.12
2018/4/23 3747 3715 3822 3790 5691300 10572 538.34
2018/4/20 3715 3675 3727 3708 5295400 8792 602.3
2018/4/19 3687 3681 3759 3731 5694800 9094 626.22
2018/4/18 3594 3593 3662 3629 3820900 5820 656.51
2018/4/17 3575 3553 3594 3565 2785500 5041 552.57
2018/4/16 3606 3552 3619 3592 2738400 5905 463.74
2018/4/13 3533 3524 3614 3591 4214600 8030 524.86
2018/4/12 3580 3483 3582 3491 3692400 7267 508.11
2018/4/11 3603 3587 3655 3607 4746700 8423 563.54
2018/4/10 3431 3409 3558 3542 6283400 9877 636.16
2018/4/9 3457 3414 3476 3441 2943800 5159 570.61
2018/4/6 3518 3469 3537 3472 3701700 6798 544.53
2018/4/5 3521 3493 3544 3512 3111200 5910 526.43
2018/4/4 3546 3446 3549 3479 4136200 7216 573.2
2018/4/3 3486 3456 3531 3516 2946500 5652 521.32
2018/4/2 3550 3533 3605 3533 2892700 5959 485.43
2018/3/30 3563 3522 3568 3547 2438700 4361 559.21
2018/3/29 3572 3473 3590 3505 3774600 6798 555.25
2018/3/28 3479 3456 3518 3505 4562700 8500 536.79
2018/3/27 3500 3468 3594 3567 6916700 10674 648
2018/3/26 3416 3330 3420 3395 8189000 12326 664.37
2018/3/23 3525 3442 3556 3472 9036200 13396 674.54
2018/3/22 3696 3662 3711 3706 6183700 9780 632.28
2018/3/20 3538 3492 3570 3556 3084200 5870 525.42
2018/3/19 3564 3556 3635 3564 2826000 6420 440.19
2018/3/16 3609 3565 3620 3570 4893900 7037 695.45
2018/3/15 3600 3547 3600 3582 4620900 7448 620.42
2018/3/14 3630 3612 3689 3642 4417200 7755 569.59
2018/3/13 3655 3615 3700 3698 3061300 5865 521.96
2018/3/12 3657 3637 3692 3681 4327600 6658 649.98
2018/3/9 3552 3543 3634 3587 8136900 12431 654.57
2018/3/8 3603 3475 3608 3498 7013700 10418 673.23
2018/3/7 3607 3585 3649 3589 6390200 10532 606.74
2018/3/6 3697 3665 3705 3672 3366300 5937 567
2018/3/5 3634 3620 3681 3627 4822100 7682 627.71
2018/3/2 3638 3634 3734 3704 5959000 11350 525.02
2018/3/1 3869 3754 3887 3763 7702100 12211 630.75
2018/2/28 3992 3915 3996 3916 5624800 10557 532.8
2018/2/27 4015 4002 4022 4011 3538500 5824 607.57
2018/2/26 3993 3963 4012 3990 2830600 6226 454.64
2018/2/23 3948 3905 3982 3975 2906600 6191 469.49
2018/2/22 3965 3921 3967 3934 3432000 7384 464.79
2018/2/21 4006 3968 4033 3999 3078900 6679 460.98
2018/2/20 4061 3976 4065 4006 3616100 7431 486.62
2018/2/19 4058 4010 4085 4085 2636700 6324 416.94
2018/2/16 4030 3979 4047 3992 4998300 9194 543.65
2018/2/15 3936 3922 4043 4001 5922800 11218 527.97
2018/2/14 3836 3806 3897 3849 4743700 9810 483.56
2018/2/13 3951 3824 3975 3832 6172500 11639 530.33
2018/2/9 3966 3887 3987 3916 8256900 16540 499.21
2018/2/8 4053 4034 4174 4153 5416100 12130 446.5
2018/2/7 4129 4054 4209 4057 7963600 14922 533.68
2018/2/6 3860 3844 3950 3947 8138100 18207 446.98
2018/2/5 4066 4042 4141 4059 6779600 12551 540.16
2018/2/2 4277 4172 4286 4200 6117800 11903 513.97
2018/2/1 4298 4261 4334 4315 5940900 12797 464.24
2018/1/31 4200 4163 4308 4235 6725700 12743 527.8
2018/1/30 4254 4236 4343 4254 7793800 18611 418.77
2018/1/29 4141 4119 4241 4184 7111800 11188 635.66
2018/1/26 4195 4195 4310 4254 5721600 11360 503.66
2018/1/25 4138 4121 4235 4194 4766500 8883 536.59
2018/1/24 4267 4212 4288 4233 4503700 7968 565.22
2018/1/23 4302 4274 4374 4322 6290900 11362 553.68
2018/1/22 4313 4273 4325 4290 3443500 6243 551.58
2018/1/19 4331 4317 4360 4337 3703400 8198 451.74
2018/1/18 4418 4319 4422 4320 4263400 7581 562.38
2018/1/17 4344 4282 4405 4394 4911400 8656 567.4
2018/1/16 4420 4352 4423 4366 4249800 7568 561.55
2018/1/15 4470 4384 4475 4416 3404500 7078 481
2018/1/12 4450 4433 4472 4438 4696900 8349 562.57
2018/1/11 4350 4346 4459 4445 3733700 7065 528.48
2018/1/10 4343 4336 4408 4400 4127100 7718 534.74
2018/1/9 4360 4333 4390 4346 4036400 7577 532.72
2018/1/5 4288 4235 4294 4276 4256400 8436 504.55
2018/1/4 4150 4143 4280 4279 7587200 11977 633.48
2017/12/29 4070 4062 4095 4078 2384600 4332 550.46
2017/12/28 4088 4048 4093 4059 2023100 3880 521.42
2017/12/27 4078 4051 4097 4090 2596900 5526 469.94
2017/12/26 4041 4026 4096 4064 2388100 4622 516.68
2017/12/25 4020 4005 4044 4039 1420000 2955 480.54
2017/12/22 3975 3967 4063 4051 4152200 6140 676.25
2017/12/21 3962 3928 3999 3963 3673500 6212 591.36
2017/12/20 3980 3973 4004 3996 2792400 5294 527.47
2017/12/19 3951 3937 3984 3968 3853700 6453 597.2
2017/12/18 3860 3859 3909 3905 3276500 6872 476.79
2017/12/15 3825 3780 3850 3804 3818100 6283 607.69
2017/12/14 3939 3831 4059 3836 6450900 10438 618.02
2017/12/13 3900 3848 3941 3882 5442800 8405 647.57
2017/12/12 3791 3791 3891 3865 5083300 8155 623.34
2017/12/11 3810 3758 3823 3821 4705800 7091 663.63
2017/12/8 3631 3631 3744 3740 5500000 6980 787.97
2017/12/7 3635 3604 3653 3616 3648700 6473 563.68
2017/12/6 3731 3605 3740 3610 4761900 7895 603.15
2017/12/5 3699 3682 3767 3730 5384700 10079 534.25
2017/12/4 3691 3634 3709 3648 4090200 8346 490.08
2017/12/1 3665 3601 3699 3678 7186000 12621 569.37
2017/11/30 3502 3456 3523 3480 6524600 8165 799.09
2017/11/29 3500 3493 3538 3524 4259900 7984 533.55
2017/11/28 3522 3433 3542 3456 7254500 10423 696.01
2017/11/27 3611 3577 3612 3592 2785900 5912 471.23
2017/11/24 3650 3592 3657 3613 4135900 7688 537.97
2017/11/22 3635 3633 3716 3691 5290700 8623 613.56