日立製作所(6501)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 3360 3293 1242 3374 900 3320 2586100 5926 436.4
2020/8/6 3370 3370 900 3454 1036 3391 2378000 6009 395.74
2020/8/5 3284 3283 900 3392 1456 3385 3732400 6832 546.31
2020/8/4 3274 3254 1230 3305 903 3280 2894000 5559 520.6
2020/8/3 3159 3133 905 3275 1459 3274 3634300 7279 499.29
2020/7/31 3218 3122 1459 3224 909 3128 5735900 11110 516.28
2020/7/30 3135 3135 900 3190 936 3161 3100100 6719 461.39
2020/7/28 3314 3275 1500 3334 903 3275 3145500 5594 562.3
2020/7/27 3294 3282 923 3354 1449 3340 4096300 6578 622.73
2020/7/22 3439 3399 1500 3440 902 3399 3748500 5970 627.89
2020/7/21 3545 3448 1014 3547 900 3479 3742900 6044 619.28
2020/7/20 3567 3485 1425 3571 908 3500 3133200 7404 423.18
2020/7/17 3520 3508 903 3595 1042 3523 5380300 10864 495.24
2020/7/16 3405 3389 920 3451 1106 3431 3038600 6623 458.8
2020/7/15 3438 3422 1242 3479 903 3453 2354200 4779 492.61
2020/7/14 3382 3374 907 3416 954 3403 2738200 5530 495.15
2020/7/13 3424 3390 1344 3431 903 3409 2581900 4487 575.42
2020/7/10 3390 3342 1500 3393 900 3342 3000800 5914 507.41
2020/7/9 3402 3369 1125 3425 914 3384 2536200 4820 526.18
2020/7/8 3419 3391 1500 3452 1018 3391 2653900 4990 531.84
2020/7/7 3497 3424 1017 3498 900 3454 3129900 5248 596.4
2020/7/6 3430 3401 903 3509 1419 3497 3953400 6800 581.38
2020/7/2 3306 3284 924 3358 1129 3325 2987500 6720 444.57
2020/7/1 3437 3343 1451 3439 936 3352 2378700 4863 489.14
2020/6/30 3460 3399 1459 3481 1015 3403 3211500 6190 518.82
2020/6/29 3390 3351 957 3405 1459 3395 3898500 7890 494.11
2020/6/26 3414 3403 907 3457 1326 3448 2531000 5017 504.48
2020/6/25 3400 3378 1116 3434 919 3400 3506000 6510 538.56
2020/6/24 3500 3474 1005 3513 905 3476 2749800 5192 529.62
2020/6/23 3498 3441 1040 3554 1316 3528 2891900 6919 417.97
2020/6/19 3532 3465 1130 3534 900 3489 4118700 6313 652.42
2020/6/18 3500 3487 901 3560 1256 3542 2434700 5725 425.28
2020/6/17 3606 3554 932 3623 900 3566 2269000 4991 454.62
2020/6/12 3417 3403 903 3592 1455 3573 5760500 10959 525.64
2020/6/11 3586 3516 1448 3632 930 3528 5634700 9428 597.66
2020/6/10 3705 3700 903 3755 1245 3709 2818600 4815 585.38
2020/6/9 3716 3681 934 3766 1459 3761 3564200 7257 491.14
2020/6/8 3823 3741 1430 3845 900 3753 5885700 9861 596.87
2020/6/5 3710 3692 900 3802 1258 3761 5567300 9751 570.95
2020/6/4 3724 3611 1232 3725 900 3662 3583200 7664 467.54
2020/6/3 3720 3640 1323 3755 916 3661 4666200 9359 498.58
2020/6/2 3600 3592 900 3686 936 3640 5387800 10541 511.13
2020/6/1 3600 3484 1005 3600 906 3579 4969000 10404 477.6
2020/5/27 3399 3388 901 3474 1250 3435 3557600 7630 466.26
2020/5/26 3315 3296 904 3465 1359 3409 3923300 7481 524.44
2020/5/25 3257 3232 938 3270 1430 3263 1185000 2947 402.1
2020/5/22 3197 3166 1247 3239 925 3200 2493600 4950 503.76
2020/5/21 3298 3232 1308 3320 903 3235 2655300 5879 451.66
2020/5/20 3212 3201 900 3274 1459 3261 2448500 4246 576.66
2020/5/19 3230 3209 903 3279 1249 3253 3619100 6690 540.97
2020/5/18 3077 3064 901 3124 1235 3109 1948300 4064 479.4
2020/5/15 3135 3062 1126 3156 904 3089 2439300 5609 434.89
2020/5/14 3184 3082 1451 3198 900 3089 2919100 6463 451.66
2020/5/13 3227 3175 917 3238 1351 3209 3263000 6682 488.33
2020/5/12 3244 3214 916 3291 1405 3276 3400400 7945 427.99
2020/5/11 3234 3231 900 3300 1413 3268 2664200 5352 497.8
2020/5/8 3143 3115 902 3219 1400 3205 2995800 6192 483.82
2020/5/7 3074 3050 922 3088 1010 3078 2846400 5014 567.69
2020/5/1 3204 3078 1445 3208 900 3095 3343000 7614 439.06
2020/4/30 3202 3181 911 3281 1309 3241 6793400 11627 584.28
2020/4/28 2997 2984 900 3062 1459 3052 2821000 5872 480.42
2020/4/27 2910 2908 900 3050 1444 3047 3725000 7843 474.95
2020/4/24 2894.5 2859.5 1112 2913.5 1459 2909.5 3377900 8101 416.97
2020/4/23 2900 2855 936 2922 1025 2895 3975800 8987 442.39
2020/4/22 2990 2868 1355 2991.5 900 2890 4783400 10064 475.3
2020/4/21 3027 3023 900 3081 1031 3041 3086800 5860 526.76
2020/4/20 3038 3032 900 3092 933 3067 2056400 4315 476.57
2020/4/17 3103 3085 1257 3188 939 3108 2854400 6206 459.94
2020/4/16 3100 3029 1257 3100 900 3065 2836000 5882 482.15
2020/4/15 3164 3114 941 3181 1348 3149 2409800 4740 508.4
2020/4/14 3063 3058 900 3174 1450 3161 2483200 5749 431.94
2020/4/13 3050 3044 903 3113 1123 3079 1955200 4611 424.03
2020/4/10 3157 3051 1041 3157 900 3128 3055000 6675 457.68
2020/4/9 3211 3130 1323 3212 900 3167 2622300 6517 402.38
2020/4/8 3107 3061 935 3188 1415 3150 3723100 8616 432.11
2020/4/7 3166 3057 1258 3218 914 3138 3867100 10178 379.95
2020/4/6 2948.5 2920 903 3077 1452 3064 5817300 12786 454.97
2020/4/3 2947 2900 1422 3014 915 2935.5 3847900 10556 364.52
2020/4/2 2936 2907.5 908 3002 1324 2957.5 5859300 15640 374.64
2020/4/1 3101 3026 1453 3216 954 3075 5427900 10650 509.66
2020/3/31 3151 3130 1459 3252 1009 3143 6106600 11830 516.2
2020/3/30 3068 2971.5 1036 3118 1459 3109 6149400 12410 495.52
2020/3/26 3153 3089 1009 3175 928 3132 4642500 9540 486.64
2020/3/25 3089 3012 940 3207 1500 3207 6572600 13915 472.34
2020/3/24 2641.5 2613.5 934 2844.5 1428 2818.5 6503900 16800 387.14
2020/3/23 2587.5 2524 932 2643.5 1455 2634.5 7576500 19345 391.65
2020/3/19 2755 2566.5 1500 2771.5 903 2566.5 8971000 18108 495.42
2020/3/18 2943.5 2739.5 1459 2970.5 914 2747 8688500 27499 315.96
2020/3/16 2865.5 2825 920 3046 1410 2903.5 6403600 17457 366.82
2020/3/13 2750 2707 1021 2998 1419 2889 8891800 20179 440.65
2020/3/12 3156 2994.5 1256 3190 915 3027 7358100 16571 444.03
2020/3/11 3385 3245 1454 3468 923 3253 5907500 12839 460.12
2020/3/10 3247 3153 939 3392 1439 3352 6603500 14307 461.56
2020/3/9 3452 3285 1440 3476 908 3317 5552500 11034 503.22
2020/3/6 3622 3600 1130 3644 933 3621 5049800 8479 595.57
2020/3/5 3684 3631 912 3694 1459 3692 5013700 7716 649.78
2020/3/4 3550 3519 901 3572 1230 3544 3571800 6851 521.35
2020/3/2 3584 3554 906 3712 1230 3653 5680300 12481 455.12
2020/2/28 3782 3610 1230 3792 903 3637 6607900 10086 655.16
2020/2/27 3936 3823 1357 3957 901 3862 5128900 8967 571.98
2020/2/26 3983 3954 1104 4015 1458 4003 3933200 5871 669.94
2020/2/25 3965 3931 909 4041 1126 4020 5163900 7886 654.82
2020/2/21 4169 4149 902 4206 930 4178 3419500 5710 598.86
2020/2/20 4210 4179 1257 4247 952 4189 2948900 4766 618.74
2020/2/19 4115 4089 917 4173 1354 4158 2857100 4900 583.08
2020/2/18 4071 4047 1239 4115 936 4074 2008400 3558 564.47
2020/2/17 4116 4076 920 4128 900 4116 2444600 4302 568.25
2020/2/14 4171 4131 1400 4176 902 4164 2640900 4193 629.84
2020/2/13 4250 4197 927 4250 900 4207 2840000 4638 612.33
2020/2/12 4300 4225 933 4305 900 4265 2794200 4691 595.65
2020/2/10 4243 4224 900 4300 1115 4260 2829700 4557 620.96
2020/2/7 4291 4194 949 4299 1306 4269 4397200 7576 580.41
2020/2/6 4160 4141 905 4271 1355 4238 4440400 6583 674.53
2020/2/5 4118 4068 1034 4134 913 4105 3860100 5936 650.29
2020/2/4 4068 4062 900 4099 1440 4087 3189100 5652 564.24
2020/2/3 4066 4045 909 4109 1459 4100 4586800 7571 605.84
2020/1/31 4269 4222 1341 4291 902 4230 3636700 6559 554.46
2020/1/30 4350 4194 1421 4355 900 4230 4187000 6910 605.93
2020/1/29 4377 4354 941 4414 1402 4399 2369900 4050 585.16
2020/1/28 4373 4363 1319 4408 1011 4378 2658100 4181 635.76
2020/1/27 4450 4443 903 4508 1004 4443 2765800 4528 610.82
2020/1/24 4500 4482 1001 4540 1407 4529 1804300 3253 554.66
2020/1/23 4531 4482 1459 4535 940 4484 2629200 3768 697.77
2020/1/22 4542 4529 915 4554 901 4535 2998500 3755 798.54
2020/1/21 4582 4570 1055 4616 957 4592 1881400 3116 603.79
2020/1/20 4567 4555 909 4598 1413 4592 1822100 3376 539.72
2020/1/17 4553 4515 948 4566 900 4538 2578400 4171 618.17
2020/1/16 4520 4515 901 4557 914 4544 2818200 5455 516.63
2020/1/15 4593 4518 1500 4623 929 4518 4210700 4588 917.76
2020/1/14 4561 4517 947 4587 1500 4587 4006600 5373 745.69
2020/1/10 4628 4551 1230 4637 902 4564 3361100 5502 610.89
2020/1/9 4640 4605 928 4649 1032 4638 2933100 4694 624.86
2020/1/8 4571 4506 1015 4589 1346 4584 4273100 8195 521.43
2020/1/7 4598 4579 900 4693 1230 4667 3960600 5641 702.11
2020/1/6 4638 4592 1100 4674 906 4621 4332300 6054 715.61
2019/12/30 4606 4581 911 4636 1459 4626 2303600 3678 626.32
2019/12/27 4623 4606 1009 4640 1234 4610 1632100 2646 616.82
2019/12/26 4599 4583 1434 4621 914 4596 1706000 2934 581.46
2019/12/25 4601 4580 1007 4623 1236 4610 1642500 2628 625
2019/12/24 4602 4597 900 4638 909 4614 2317100 4142 559.42
2019/12/23 4646 4602 947 4661 900 4628 2848000 5297 537.66
2019/12/20 4680 4645 1035 4693 901 4676 6449800 8871 727.07
2019/12/19 4501 4495 900 4672 947 4670 9677100 15599 620.37
2019/12/18 4417 4407 903 4494 1104 4465 7032900 9945 707.18
2019/12/17 4345 4313 901 4363 925 4329 3830400 4794 799
2019/12/16 4268 4263 900 4338 951 4318 2294700 4406 520.81
2019/12/13 4265 4239 932 4305 1442 4295 4396900 5664 776.29
2019/12/12 4215 4174 945 4230 901 4190 2473900 4254 581.55
2019/12/11 4280 4193 1459 4281 900 4197 3343600 4463 749.18
2019/12/10 4309 4294 1331 4335 915 4306 2411900 3973 607.07
2019/12/9 4250 4210 901 4293 1459 4292 2987400 5171 577.72
2019/12/6 4226 4205 1341 4249 903 4219 2070200 3271 632.9
2019/12/5 4238 4222 901 4267 1340 4253 2398800 3495 686.35
2019/12/4 4211 4205 901 4242 1442 4236 1852000 3211 576.77
2019/12/3 4214 4206 903 4258 939 4252 2940500 4627 635.51
2019/12/2 4294 4269 900 4330 1317 4309 1811300 3088 586.56
2019/11/29 4340 4295 1441 4347 926 4300 2780800 4377 635.32
2019/11/28 4297 4261 902 4367 922 4346 4209400 6550 642.66
2019/11/27 4209 4190 900 4275 1455 4268 3369300 5191 649.07
2019/11/26 4250 4165 1500 4278 909 4165 4782000 7067 676.67
2019/11/25 4122 4119 1303 4158 907 4128 1825000 3334 547.39
2019/11/22 4087 4080 900 4113 1003 4092 2313200 3481 664.52
2019/11/21 4098 4034 1055 4118 924 4078 3402800 5622 605.27
2019/11/20 4065 4053 1029 4094 919 4090 2186800 3844 568.89
2019/11/19 4100 4089 900 4119 1129 4093 1775600 3478 510.52
2019/11/18 4117 4099 900 4125 900 4115 2045200 3493 585.51
2019/11/15 4107 4095 905 4144 1459 4141 1930300 3566 541.31
2019/11/14 4133 4099 1306 4174 910 4112 2156500 4008 538.05
2019/11/13 4204 4151 1104 4231 907 4165 2483600 4384 566.51
2019/11/12 4244 4196 1305 4246 900 4230 2846700 4570 622.91
2019/11/11 4280 4268 915 4323 1239 4281 3714000 5433 683.6
2019/11/8 4270 4240 1004 4289 910 4265 4267400 5985 713.02
2019/11/7 4150 4135 915 4197 1500 4197 3232000 4501 718.06
2019/11/6 4116 4076 923 4140 1449 4136 4349500 6320 688.21
2019/11/5 4120 4051 1500 4135 909 4051 5512000 8939 616.62
2019/11/1 4045 4037 900 4160 1231 4104 4522000 8282 546
2019/10/31 4000 3990 913 4091 914 4069 9325000 13692 681.05
2019/10/30 4300 4210 940 4300 900 4284 8435600 9316 905.5
2019/10/29 4214 4203 910 4285 1500 4285 3300500 5040 654.86
2019/10/28 4187 4187 900 4225 1017 4194 1786400 3383 528.05
2019/10/25 4210 4171 1424 4244 902 4189 2420800 4323 559.98
2019/10/24 4200 4185 944 4209 905 4200 2123000 3640 583.24
2019/10/23 4145 4114 918 4181 1419 4169 3148000 5184 607.25
2019/10/21 4128 4120 1031 4162 1059 4129 2026200 3514 576.61
2019/10/18 4199 4126 1459 4214 917 4135 3153000 4679 673.86
2019/10/17 4100 4100 900 4188 1456 4184 3478900 5334 652.21
2019/10/16 4155 4132 1313 4216 931 4156 4603300 5792 794.77
2019/10/15 4072 4070 901 4142 1039 4109 3736300 5828 641.09
2019/10/11 3968 3952 936 4004 1459 4002 2820200 4194 672.44
2019/10/10 3954 3895 937 3957 902 3931 2660900 4856 547.96
2019/10/9 3959 3939 914 3975 1022 3969 2863400 4523 633.08
2019/10/8 4025 4005 1046 4035 901 4012 2068100 3654 565.98
2019/10/7 4027 3994 1442 4054 904 4006 1843100 3443 535.32
2019/10/4 4022 3987 1034 4026 921 4013 1946600 3302 589.52
2019/10/3 3976 3969 903 4007 1435 4006 2706500 4926 549.43
2019/10/2 4035 4031 903 4073 1500 4073 2748300 4465 615.52
2019/10/1 4063 4057 900 4121 1459 4119 2339100 3655 639.97
2019/9/30 4032 4017 1401 4049 900 4023 3186100 4415 721.65
2019/9/27 4090 4040 1354 4091 900 4081 2759700 4702 586.92
2019/9/26 4150 4074 1458 4158 931 4092 2895700 4654 622.2
2019/9/25 4066 4044 909 4103 1444 4085 2467300 4446 554.95
2019/9/24 4030 4028 900 4108 1116 4090 3929600 5416 725.55
2019/9/20 4062 3930 1500 4070 907 3985 5068000 6398 792.12
2019/9/19 4082 4055 1431 4140 936 4065 3394600 5994 566.33
2019/9/18 4105 4059 916 4115 900 4077 2945600 4714 624.86
2019/9/17 4074 4047 902 4142 1336 4126 3135600 4610 680.17
2019/9/13 4165 4074 1232 4172 901 4144 4983200 5790 860.66
2019/9/12 4140 4121 912 4172 1400 4161 3877100 5123 756.8
2019/9/11 4007 3988 904 4100 1500 4100 4695900 5459 860.21
2019/9/10 3980 3969 1237 4006 905 3989 2887000 4307 670.3
2019/9/9 3919 3915 900 3964 1043 3963 2142400 3295 650.2
2019/9/6 3922 3891 956 3931 1112 3923 3095200 5132 603.12
2019/9/5 3774 3764 900 3911 1415 3901 5081600 7266 699.37
2019/9/4 3718 3693 947 3732 1054 3713 1897400 3289 576.89
2019/9/3 3658 3653 900 3730 1243 3725 2141100 3916 546.76
2019/9/2 3628 3619 900 3661 1449 3658 1666000 3602 462.52
2019/8/30 3640 3591 947 3642 903 3629 3570400 4615 773.65
2019/8/29 3565 3512 1038 3574 900 3521 2313400 3353 689.95
2019/8/28 3556 3543 900 3579 1105 3569 2022100 2977 679.24
2019/8/27 3566 3547 955 3578 903 3563 2050200 2720 753.75
2019/8/26 3537 3504 1409 3553 906 3516 3241300 5449 594.84
2019/8/23 3640 3625 904 3671 937 3640 1560500 3111 501.61
2019/8/22 3658 3642 1232 3704 1034 3650 1931200 3704 521.38
2019/8/21 3646 3644 1021 3685 907 3649 2332000 4116 566.57
2019/8/20 3680 3665 906 3698 1459 3694 1179400 2328 506.62
2019/8/19 3682 3654 1109 3698 906 3670 1314300 2379 552.46
2019/8/16 3640 3628 920 3672 1231 3664 1909200 3620 527.4
2019/8/15 3610 3600 933 3645 1233 3641 2423800 4552 532.47
2019/8/14 3720 3693 956 3740 903 3712 2569100 4549 564.76
2019/8/13 3700 3631 913 3708 900 3677 3125900 5467 571.78
2019/8/9 3698 3684 909 3731 917 3704 3107500 5050 615.35
2019/8/8 3665 3629 1006 3686 1111 3659 2923800 6055 482.87
2019/8/7 3668 3634 901 3708 1003 3688 2864900 5625 509.32
2019/8/6 3595 3582 903 3675 1308 3659 4814300 8267 582.35
2019/8/5 3787 3686 1322 3799 928 3705 4277400 6687 639.66
2019/8/2 3810 3776 1314 3869 943 3824 4439800 7719 575.18
2019/8/1 3902 3862 912 3921 1230 3880 2252100 4338 519.16
2019/7/31 3870 3859 930 3924 1259 3892 3312200 5183 639.05
2019/7/30 3890 3874 901 3998 945 3944 4999300 10066 496.65
2019/7/29 3885 3804 1233 3889 900 3830 4739800 8072 587.19
2019/7/26 3960 3886 1052 3967 900 3932 2628800 5108 514.64
2019/7/25 4035 3964 1232 4064 902 3977 2185400 4668 468.17
2019/7/24 4077 4015 954 4080 903 4040 2067600 3759 550.04
2019/7/23 3975 3956 920 4003 1441 3988 1849400 3589 515.3
2019/7/22 3950 3923 1021 3972 922 3946 2015100 4014 502.02
2019/7/19 3848 3839 900 3974 1412 3963 3936100 6660 591.01
2019/7/18 3897 3858 1315 3948 908 3882 4648600 6108 761.07
2019/7/17 4015 3963 1459 4020 939 3967 2902500 4766 609
2019/7/16 4010 3983 911 4031 1255 4020 2476800 5256 471.23
2019/7/12 4060 4021 1049 4065 900 4035 1557000 3057 509.32
2019/7/11 4060 4035 1459 4081 923 4048 2986300 5222 571.87
2019/7/10 4101 4043 1254 4102 900 4057 2747800 4917 558.84
2019/7/9 4108 4084 1230 4119 901 4101 2308100 5066 455.61
2019/7/8 4143 4081 1038 4143 900 4108 3051300 5016 608.31
2019/7/5 4180 4137 1458 4180 900 4145 2474000 3814 648.66
2019/7/4 4175 4154 927 4198 901 4170 2044400 4032 507.04
2019/7/3 4160 4125 1039 4169 912 4150 3938800 5346 736.78
2019/7/2 4056 4056 900 4177 1459 4176 5221800 7185 726.76
2019/7/1 4028 3985 959 4047 1459 4045 2712800 4502 602.58
2019/6/28 3989 3937 1453 3998 900 3949 3237500 4944 654.83
2019/6/27 3934 3911 919 3974 1117 3959 3009200 5194 579.36
2019/6/26 3921 3884 1454 3921 900 3893 2014900 3689 546.19
2019/6/25 3942 3902 1338 3957 903 3905 2152500 3836 561.13
2019/6/24 3910 3906 900 3962 1306 3949 1755800 3364 521.94
2019/6/21 3950 3905 905 3986 1035 3935 3900300 5733 680.32
2019/6/20 3987 3920 1026 3994 902 3970 2301000 4180 550.48
2019/6/19 3960 3943 900 4016 1041 3967 3432900 4831 710.6
2019/6/18 3967 3896 1445 3968 900 3911 3077100 5728 537.2
2019/6/17 3962 3941 907 3979 1052 3967 2603300 4652 559.61
2019/6/14 4009 3982 905 4018 909 4005 3473900 5877 591.1
2019/6/13 4000 3934 1053 4005 930 3965 2931100 5008 585.28
2019/6/12 4010 3998 1458 4074 959 4000 3137900 4948 634.18
2019/6/11 4031 4023 1115 4091 925 4045 4690300 7607 616.58
2019/6/10 3913 3911 903 4003 1408 3996 5764500 8171 705.48
2019/6/7 3792 3791 900 3843 1331 3837 2746100 4577 599.98
2019/6/6 3791 3780 911 3808 1022 3800 2501400 4006 624.41
2019/6/5 3825 3777 1358 3830 909 3789 4706100 7900 595.71
2019/6/4 3719 3712 900 3770 916 3770 4993300 7719 646.88
2019/6/3 3624 3623 900 3710 943 3709 3778600 7221 523.28
2019/5/31 3705 3665 1414 3711 900 3686 4585700 7371 622.13
2019/5/30 3712 3696 1256 3750 916 3707 3336300 5751 580.13
2019/5/29 3750 3728 938 3780 1033 3768 4723500 9082 520.09
2019/5/28 3726 3723 900 3815 1437 3794 8370900 7462 1 121.8
2019/5/27 3630 3630 900 3703 1316 3696 2806700 5070 553.59
2019/5/24 3551 3516 910 3628 1430 3622 3319400 6903 480.86
2019/5/23 3627 3560 1043 3647 901 3599 4351900 8000 543.99
2019/5/22 3743 3658 953 3753 900 3665 3022000 6027 501.41
2019/5/21 3688 3648 936 3718 1255 3714 3318400 6672 497.36
2019/5/20 3705 3651 944 3709 905 3693 3461000 7100 487.46
2019/5/17 3779 3723 918 3797 1048 3735 3647900 7821 466.42
2019/5/16 3800 3716 1041 3800 900 3774 3535000 7644 462.45
2019/5/15 3793 3702 1011 3825 1458 3824 4467500 8267 540.4
2019/5/14 3566 3560 903 3744 1245 3726 4418700 8548 516.93
2019/5/13 3692 3674 900 3735 903 3706 3722300 7354 506.16
2019/5/10 3681 3653 1334 3764 1048 3683 4449400 10183 436.94
2019/5/9 3668 3647 1230 3716 923 3684 3416800 6485 526.88
2019/5/8 3757 3679 1416 3757 900 3700 5396200 7662 704.28
2019/5/7 3834 3766 1441 3855 906 3824 9346200 13597 687.37
2019/4/26 3620 3612 1005 3700 1459 3689 3435200 5712 601.4
2019/4/25 3623 3622 900 3685 1345 3667 2803000 5696 492.1
2019/4/24 3678 3580 1323 3682 900 3599 3295500 5530 595.93
2019/4/23 3675 3636 1232 3681 900 3651 2509800 3655 686.68
2019/4/22 3621 3601 910 3660 1129 3647 2160100 4035 535.34
2019/4/19 3695 3635 1028 3703 903 3645 2343400 4853 482.88
2019/4/18 3798 3669 1456 3808 900 3680 3444600 6224 553.44
2019/4/17 3770 3737 1230 3783 911 3761 3841800 6500 591.05
2019/4/16 3650 3636 901 3702 1459 3700 3692800 5565 663.58
2019/4/15 3695 3651 1327 3716 907 3655 2144200 4061 528
2019/4/12 3639 3614 1312 3652 923 3623 2647600 4870 543.66
2019/4/11 3653 3607 923 3665 1035 3640 3888100 5634 690.11
2019/4/10 3672 3643 3693 3677 3326100 4772 697
2019/4/9 3703 3677 3740 3738 2216000 4054 546.62
2019/4/8 3799 3713 3804 3727 3518000 5774 609.28
2019/4/5 3710 3703 3780 3775 3163500 5804 545.06
2019/4/4 3795 3698 3806 3698 4792700 7689 623.32
2019/4/3 3755 3744 3785 3756 4238900 6931 611.59
2019/4/2 3734 3709 3753 3728 5168800 9081 569.19
2019/4/1 3608 3608 3702 3669 3718600 7869 472.56
2019/3/29 3581 3568 3616 3585 3769400 6060 622.01
2019/3/28 3537 3503 3548 3541 2781000 5169 538.02
2019/3/27 3475 3472 3572 3567 3251400 6632 490.26
2019/3/26 3518 3506 3589 3568 4551000 9536 477.24
2019/3/25 3500 3473 3538 3519 4059500 8042 504.79
2019/3/22 3641 3618 3754 3633 4604300 8684 530.2
2019/3/20 3510 3503 3615 3610 4585200 9508 482.25
2019/3/19 3500 3454 3601 3575 6219500 10143 613.18
2019/3/18 3405 3397 3438 3431 2495900 4107 607.72
2019/3/15 3407 3390 3417 3394 3672300 4559 805.51
2019/3/14 3366 3366 3434 3374 3199300 5790 552.56
2019/3/13 3405 3352 3415 3365 5225000 8052 648.91
2019/3/12 3367 3367 3499 3467 5981100 10741 556.85
2019/3/11 3154 3154 3342 3331 6468100 13008 497.24
2019/3/8 3149 3139 3211 3154 3595700 6172 582.58
2019/3/7 3270 3215 3286 3233 2968700 4620 642.58
2019/3/6 3334 3316 3345 3316 2017300 3484 579.02
2019/3/5 3335 3318 3362 3320 2871000 4968 577.9
2019/3/4 3400 3372 3420 3393 3094200 5086 608.38
2019/3/1 3375 3334 3381 3344 2524800 4377 576.83
2019/2/28 3397 3327 3405 3335 6131000 6354 964.9
2019/2/27 3456 3423 3468 3433 2986800 3577 835
2019/2/26 3509 3457 3519 3472 1994400 3623 550.48
2019/2/25 3484 3454 3507 3500 1961000 3456 567.42
2019/2/22 3425 3402 3457 3452 3282500 5698 576.08
2019/2/21 3441 3440 3502 3479 2820600 4621 610.39
2019/2/20 3500 3455 3505 3482 2782900 4863 572.26
2019/2/19 3496 3479 3507 3498 1736700 3033 572.6
2019/2/18 3435 3435 3515 3512 2897000 5046 574.12
2019/2/15 3402 3365 3423 3385 2597400 3995 650.16
2019/2/14 3449 3427 3484 3441 2495900 4396 567.77
2019/2/13 3404 3391 3459 3449 3714700 5507 674.54
2019/2/12 3408 3368 3443 3424 2984100 6114 488.08
2019/2/8 3433 3352 3449 3365 3806000 7062 538.94
2019/2/7 3547 3476 3574 3503 3881900 8008 484.75
2019/2/6 3465 3449 3553 3539 4260600 7565 563.2
2019/2/5 3525 3413 3528 3430 4197700 6790 618.22
2019/2/4 3505 3500 3585 3525 6969000 13520 515.46
2019/2/1 3418 3367 3441 3386 2603600 5725 454.78
2019/1/31 3458 3385 3471 3413 2961100 5417 546.63
2019/1/30 3350 3350 3393 3381 3270400 4907 666.48
2019/1/29 3357 3337 3403 3371 2997400 5740 522.2
2019/1/28 3388 3376 3458 3427 2883100 5599 514.93
2019/1/25 3372 3360 3404 3381 3108600 6206 500.9
2019/1/24 3385 3372 3427 3389 2993000 6724 445.12
2019/1/23 3447 3390 3447 3390 3839200 6251 614.17
2019/1/22 3483 3428 3493 3450 2259800 4317 523.47
2019/1/21 3477 3449 3508 3475 3527100 7044 500.72
2019/1/18 3412 3409 3515 3475 6380600 11191 570.15
2019/1/17 3522 3469 3582 3482 4416400 8668 509.51
2019/1/16 3588 3429 3590 3489 7732800 13197 585.95
2019/1/15 3345 3323 3583 3583 11811800 17508 674.65
2019/1/11 3140 3101 3365 3346 12718600 19808 642.09
2019/1/10 3080 3059 3108 3080 2874900 4870 590.33
2019/1/9 3078 3066 3127 3094 2940100 4635 634.33
2019/1/8 3047 3019 3065 3040 3858500 6584 586.04
2019/1/7 2968 2965.5 3023 3007 3664400 6583 556.65
2019/1/4 2825 2792.5 2862.5 2859 4262300 8960 475.7
2018/12/28 2885.5 2869.5 2968 2935.5 2974500 7403 401.8
2018/12/27 2963 2897 2964 2942.5 3209200 8298 386.74
2018/12/26 2819 2767.5 2872 2822 3303900 7659 431.37
2018/12/25 2840 2790.5 2856 2792 4153100 10562 393.21
2018/12/21 3048 2989 3067 3010 4118600 15358 268.17
2018/12/20 3081 3031 3133 3048 3128200 7518 416.09
2018/12/19 3098 3035 3125 3122 3493300 7961 438.8
2018/12/18 3164 3130 3193 3138 3786700 7340 515.9
2018/12/17 3246 3193 3300 3221 3854500 7019 549.15
2018/12/14 3269 3232 3303 3252 3484600 4664 747.13
2018/12/13 3332 3253 3378 3283 4989000 8956 557.06
2018/12/12 3256 3236 3351 3300 4604600 7697 598.23
2018/12/11 3314 3171 3324 3200 4130300 7194 574.13
2018/12/10 3148 3115 3315 3254 6006900 10540 569.91
2018/12/7 3251 3207 3275 3222 4031600 6118 658.97
2018/12/6 3242 3184 3245 3209 3590500 5166 695.03
2018/12/5 3241 3237 3310 3273 3698900 6217 594.97
2018/12/4 3411 3292 3420 3293 3775600 5747 656.97
2018/12/3 3354 3349 3455 3424 4413200 7181 614.57
2018/11/30 3287 3268 3309 3288 4847100 4865 996.32
2018/11/29 3335 3298 3357 3301 2574700 4272 602.69
2018/11/28 3286 3244 3287 3277 3500900 5309 659.43
2018/11/27 3255 3246 3328 3301 3020200 5033 600.08
2018/11/26 3253 3212 3257 3234 2004200 3975 504.2
2018/11/22 3273 3218 3275 3264 2041100 4388 465.15
2018/11/21 3175 3166 3267 3260 3794500 6444 588.84
2018/11/20 3221 3189 3229 3220 4292900 6532 657.21
2018/11/19 3356 3306 3374 3316 2385900 4619 516.54
2018/11/16 3387 3339 3404 3366 2285500 4311 530.16
2018/11/15 3350 3345 3389 3367 2364700 4464 529.73
2018/11/14 3354 3353 3397 3369 2501600 4878 512.83
2018/11/13 3362 3305 3385 3374 2868300 6132 467.76
2018/11/12 3425 3412 3480 3467 1917600 4126 464.76
2018/11/9 3562 3463 3568 3466 3537200 4987 709.28
2018/11/8 3624 3576 3635 3580 2205600 4580 481.57
2018/11/7 3495 3481 3565 3522 3735800 6112 611.22
2018/11/6 3488 3453 3518 3488 1960000 4036 485.63
2018/11/5 3509 3492 3543 3511 2402000 4321 555.89
2018/11/2 3505 3466 3557 3533 3310800 6450 513.3
2018/11/1 3494 3450 3526 3460 3038300 5913 513.83
2018/10/31 3463 3418 3475 3462 4664100 8305 561.6
2018/10/30 3213 3210 3430 3418 8216300 12034 682.76
2018/10/29 3178 3175 3299 3236 3364800 6845 491.57
2018/10/26 3258 3212 3293 3256 4101200 8457 484.95
2018/10/25 3203 3184 3234 3188 3553300 5979 594.3
2018/10/24 3341 3287 3350 3302 2965600 4752 624.07
2018/10/23 3389 3315 3395 3324 3178100 4981 638.04
2018/10/22 3368 3355 3424 3408 2814200 4779 588.87
2018/10/19 3423 3409 3442 3423 2884400 4629 623.12
2018/10/18 3510 3480 3533 3487 2394200 3156 758.62
2018/10/17 3510 3456 3519 3510 2764400 4295 643.63
2018/10/16 3467 3432 3472 3468 2261400 3723 607.41
2018/10/15 3477 3432 3488 3439 2979800 4332 687.86
2018/10/12 3475 3452 3505 3502 3576600 4582 780.58
2018/10/11 3496 3478 3530 3505 4257500 6110 696.81
2018/10/10 3652 3610 3675 3649 2713500 4292 632.22
2018/10/9 3740 3635 3750 3651 4065400 5840 696.13
2018/10/5 3800 3780 3814 3797 2811200 4008 701.4
2018/10/4 3854 3794 3879 3801 2712100 4103 661
2018/10/3 3813 3784 3846 3784 2516100 4095 614.43
2018/10/2 3890 3815 3890 3834 3286000 5202 631.68
2018/10/1 3885 3822 3885 3830 2630300 4664 563.96
2018/9/28 3893 3834 3910 3860 3002100 4313 696.06
2018/9/27 3900 3838 3925 3857 3113900 5277 590.09
2018/9/26 3857 3841 3904 3894 3073000 4599 668.19
2018/9/25 3830 3811 3889.5 3889 3384600 4080 829.56
2018/9/21 3822.5 3818.5 3866 3859 5281000 7254 728.01
2018/9/20 3780.5 3739.5 3790.5 3784 3104600 5158 601.9
2018/9/19 3717.5 3710 3765 3736 4585600 7591 604.08
2018/9/18 3656.5 3605.5 3683.5 3663 3674400 6398 574.3
2018/9/14 3570.5 3569 3664.5 3662 5006000 5247 954.07
2018/9/13 3555.5 3532.5 3614.5 3592.5 2765200 5629 491.24
2018/9/12 3647.5 3539.5 3647.5 3559 3301000 5731 575.99
2018/9/11 3552.5 3545 3613.5 3602.5 4264200 7325 582.14
2018/9/10 3491.5 3481 3558 3535.5 3132200 5656 553.78
2018/9/7 3504.5 3460.5 3507.5 3503 2863400 5014 571.08
2018/9/6 3525 3519.5 3548.5 3519.5 2541600 4371 581.47
2018/9/5 3536.5 3518.5 3567 3550.5 3626600 5759 629.73
2018/9/4 3574 3535.5 3576 3555.5 2245600 4187 536.33
2018/9/3 3612 3577 3624.5 3580 2046200 4115 497.25
2018/8/31 3626 3592 3652.5 3627.5 2355400 3485 675.87
2018/8/30 3720 3645 3725.5 3653 2632800 4425 594.98
2018/8/29 3671 3671 3704.5 3678 1795600 3457 519.41
2018/8/28 3660 3652.5 3697 3656 2042400 3657 558.49
2018/8/27 3602.5 3600.5 3653.5 3642 2099800 4023 521.95
2018/8/24 3609.5 3575.5 3610.5 3590.5 1577800 3062 515.28
2018/8/23 3627.5 3577.5 3630.5 3585.5 2556000 4788 533.83
2018/8/22 3594 3594 3638.5 3630 2042800 3729 547.81
2018/8/21 3618 3581.5 3626.5 3585 2190800 4277 512.23
2018/8/20 3602.5 3602.5 3647.5 3640 2235400 4821 463.68
2018/8/17 3693 3610.5 3694 3624.5 3511800 6848 512.82
2018/8/16 3641.5 3580 3690 3661 3375400 6796 496.67
2018/8/15 3785 3674.5 3787.5 3690 2408400 4430 543.66
2018/8/14 3694 3656.5 3718 3713.5 2127600 4711 451.62
2018/8/13 3727 3653 3740 3653 2920800 5980 488.43
2018/8/10 3815 3753.5 3817 3759 2857000 4787 596.82
2018/8/9 3855 3798.5 3860 3835 2131400 4225 504.47
2018/8/8 3875 3866.5 3920 3888.5 2579600 5418 476.12
2018/8/7 3787.5 3781.5 3837 3835.5 2049200 3857 531.29
2018/8/6 3794 3773 3823.5 3781 2217800 4673 474.6
2018/8/3 3810 3781.5 3822 3788.5 2057600 4122 499.18
2018/8/2 3850 3792 3889 3810 3673600 7000 524.8
2018/8/1 3960 3882 3971.5 3897 3171800 5881 539.33
2018/7/31 4005 3889 4006.5 3893 4418600 7520 587.58
2018/7/30 4100 4014 4120 4015.5 2800400 5343 524.13
2018/7/27 4047.5 4017 4055 4051 2759800 5186 532.16
2018/7/26 4012 3993 4046 4044.5 2300200 4139 555.74
2018/7/25 4004 3972 4028.5 3979.5 2045000 4000 511.25
2018/7/24 3960 3919.5 3969.5 3965 1682400 3371 499.08
2018/7/23 3943.5 3932.5 3976 3955.5 1561200 3286 475.11
2018/7/20 3992.5 3952.5 4007.5 3978 2606200 4788 544.32
2018/7/19 4003 3982.5 4024 3992.5 1954400 3538 552.4
2018/7/18 4004 3957 4012 3963.5 1547400 3253 475.68
2018/7/17 3958 3920 3992.5 3963 2216600 4697 471.92
2018/7/13 3929.5 3912 3952 3938.5 2065200 3883 531.86
2018/7/12 3904 3887.5 3934.5 3906.5 1969400 3723 528.98
2018/7/11 3910.5 3827 3914.5 3899.5 2684600 5306 505.96
2018/7/10 3935 3924 3979 3951 3203400 5251 610.06
2018/7/9 3800 3793 3864 3859 1538200 3331 461.78
2018/7/6 3785 3776.5 3810 3794 2589800 4537 570.82
2018/7/5 3798.5 3755.5 3814.5 3762.5 2497600 4571 546.4
2018/7/4 3828 3777 3837.5 3795 2104200 4108 512.22
2018/7/3 3859.5 3805.5 3867 3847 2374200 5188 457.63
2018/7/2 3902.5 3838.5 3950 3840.5 1857000 4142 448.33
2018/6/29 3867.5 3855.5 3912.5 3908 2614000 4992 523.64
2018/6/28 3829.5 3820 3865.5 3861 2466200 4217 584.82
2018/6/27 3902.5 3833.5 3914.5 3841.5 2731200 5351 510.41
2018/6/26 3889 3870 3926.5 3895.5 2974000 5501 540.63
2018/6/25 3930 3901 3961 3908 1870400 4114 454.64
2018/6/22 3861 3855 3924.5 3915 2373600 4108 577.8
2018/6/21 3927.5 3906.5 3966 3936 2386400 4501 530.19
2018/6/20 3931.5 3875.5 3959.5 3930.5 3112400 6000 518.73
2018/6/19 3997.5 3925.5 3998.5 3928 2859200 5387 530.76
2018/6/18 4050 3953.5 4054 3964.5 2733600 4998 546.94
2018/6/15 4110.5 4071.5 4114 4089.5 3012200 4590 656.25
2018/6/14 4145 4086 4146.5 4086.5 2496600 4686 532.78
2018/6/13 4133 4130.5 4184.5 4172 1741400 3253 535.32
2018/6/12 4180 4097 4187.5 4135.5 2324800 4663 498.56
2018/6/11 4118 4103 4144.5 4124 1375600 3003 458.08
2018/6/8 4150.5 4117.5 4171.5 4123 3114400 4218 738.36
2018/6/7 4149.5 4146.5 4196 4173.5 3897000 6364 612.35
2018/6/6 4033.5 4030.5 4131 4113.5 4195800 6640 631.9
2018/6/5 4040 3979 4041.5 3989 3289000 5579 589.53
2018/6/4 3990.5 3988 4031.5 4005.5 2505200 4359 574.72
2018/6/1 3950 3931 3982.5 3956 2480200 4700 527.7
2018/5/31 4000.5 3960 4014 3983 4368200 5645 773.82
2018/5/30 3990 3948.5 4006 3972 3509800 5942 590.68
2018/5/29 4112 4037.5 4113 4071 2176600 4194 518.98
2018/5/28 4100 4098 4139 4128.5 2010200 4200 478.62
2018/5/25 4048.5 4039 4124 4098.5 2679400 5354 500.45
2018/5/24 4080.5 4038.5 4088 4060.5 3114800 5922 525.97
2018/5/23 4152.5 4101 4177 4104.5 3243000 5679 571.05
2018/5/22 4200 4147.5 4203 4160.5 2684200 4719 568.81
2018/5/21 4225.5 4195 4229 4213.5 1747400 3286 531.77
2018/5/18 4250 4202 4251.5 4234.5 2340000 4256 549.81
2018/5/17 4290 4253 4298 4253 1920600 3664 524.18
2018/5/16 4305 4257 4310.5 4260.5 2466200 4631 532.54
2018/5/15 4357.5 4306.5 4359 4321.5 2191200 4051 540.9
2018/5/14 4325 4305.5 4353 4347.5 2511000 4976 504.62
2018/5/11 4335.5 4328 4365 4363 2698200 5520 488.8
2018/5/10 4325 4284.5 4354.5 4321.5 2850200 5277 540.12
2018/5/9 4305 4304 4368.5 4324 3507800 6561 534.64
2018/5/8 4296.5 4278 4348 4290 2782200 5018 554.44
2018/5/7 4321.5 4235 4323.5 4297.5 3562400 6400 556.63
2018/5/2 4290 4280.5 4345 4321.5 4505800 7949 566.84
2018/5/1 4190 4116.5 4279 4251.5 7220800 11842 609.76
2018/4/27 4000 3978 4036.5 4008 3510600 6170 568.98
2018/4/26 4070.5 4042 4080 4044.5 2615800 4822 542.47
2018/4/25 4100.5 4015 4102.5 4049 3928400 6642 591.45
2018/4/24 4100 4075 4150 4145.5 4048800 7021 576.67
2018/4/23 3985 3984.5 4031.5 4007.5 2368000 4301 550.57
2018/4/20 3946 3914 3955 3950 2190600 4206 520.83
2018/4/19 3945.5 3925.5 4001 3946.5 3243200 5981 542.25
2018/4/18 3890 3852 3916 3908 3154600 5979 527.61
2018/4/17 3923.5 3853.5 3923.5 3870 2970600 5582 532.17
2018/4/16 3913 3878 3927.5 3910 2516600 4677 538.08
2018/4/13 3900 3898 3944 3931.5 2614800 4927 530.71
2018/4/12 3892.5 3861 3910.5 3879.5 2625400 5340 491.65
2018/4/11 3941.5 3908.5 3959 3909.5 2657200 4883 544.17
2018/4/10 3830 3814.5 3888.5 3871 2502200 4591 545.02
2018/4/9 3824.5 3801.5 3865 3853 2118400 3872 547.11
2018/4/6 3830.5 3820 3859.5 3825.5 2843800 5710 498.04
2018/4/5 3800 3786 3848.5 3831 3198600 5847 547.05
2018/4/4 3815 3726.5 3822.5 3740 4033200 8254 488.64
2018/4/3 3795 3761 3831 3817 3062600 5845 523.97
2018/4/2 3872 3845.5 3893 3845.5 1917000 4113 466.08
2018/3/30 3875 3837.5 3882.5 3854 2798600 5074 551.56
2018/3/29 3870 3779 3882.5 3815.5 3833400 6787 564.82
2018/3/28 3821 3769 3865.5 3862 3932400 8003 491.37
2018/3/27 3843.5 3835.5 3919.5 3918 4106600 6921 593.35
2018/3/26 3720.5 3683.5 3787.5 3780.5 5366200 9396 571.12
2018/3/23 3863.5 3800.5 3878 3810 4279200 8864 482.76
2018/3/22 3945.5 3915.5 3970.5 3966.5 3141600 5669 554.17
2018/3/20 3900 3876 3925 3919 2166000 4979 435.03
2018/3/19 3935 3896.5 3953 3925.5 2828400 6234 453.71
2018/3/16 3969.5 3947 3996.5 3949 3677400 4641 792.37
2018/3/15 3999.5 3956 4017.5 3991 2919000 5135 568.45
2018/3/14 4035 4001 4046 4008 3548000 6131 578.7
2018/3/13 4025 4013.5 4102.5 4101.5 2304600 4667 493.81
2018/3/12 4040.5 4027.5 4068.5 4046 2980200 6038 493.57
2018/3/9 3942 3927.5 3995 3954 4254200 7431 572.49
2018/3/8 3918 3886 3943 3892 3358600 7057 475.92
2018/3/7 3901 3874 3959.5 3874.5 3754800 7398 507.54
2018/3/6 3990 3934.5 4014.5 3941 3137600 5885 533.15
2018/3/5 3951 3882 3958 3897.5 4586200 8430 544.03
2018/3/2 4003 3985.5 4025 4000 4122800 8750 471.18
2018/3/1 4112 4076 4151 4101.5 4805400 9041 531.51
2018/2/28 4225 4045 4256 4090 4825200 7305 660.53
2018/2/27 4201.5 4201.5 4259 4239.5 3788600 7624 496.93
2018/2/26 4181.5 4134.5 4198.5 4137.5 3430800 6262 547.88
2018/2/23 4107.5 4103 4170 4157.5 2471400 5256 470.21
2018/2/22 4125 4082.5 4141 4123 3071400 5871 523.15
2018/2/21 4159.5 4100.5 4159.5 4113.5 3402600 7056 482.23
2018/2/20 4175 4129 4193.5 4151 3181800 5905 538.83
2018/2/19 4100 4089.5 4174 4173.5 2427400 4838 501.74
2018/2/16 4080 4062.5 4112.5 4071 2789200 5973 466.97
2018/2/15 4060 4023.5 4092 4047.5 2737400 5831 469.46
2018/2/14 4070 3979.5 4119 4005 3887000 8322 467.08
2018/2/13 4108 4024 4139.5 4039 4240000 8358 507.3
2018/2/9 3996 3945 4034.5 4022.5 5276000 10009 527.13
2018/2/8 4090 4059 4134.5 4132 4400800 8035 547.7
2018/2/7 4238 4062 4240 4062.5 5886400 11251 523.19
2018/2/6 4043.5 4003.5 4104 4092 7931200 15292 518.65
2018/2/5 4326 4287 4371 4288 4439600 7951 558.37
2018/2/2 4483.5 4393 4495.5 4418.5 3631000 6805 533.58
2018/2/1 4445 4384.5 4485 4480 5548000 10066 551.16
2018/1/31 4350.5 4315 4455 4332 5777600 9823 588.17
2018/1/30 4505.5 4393 4508.5 4411 5225200 9876 529.08
2018/1/29 4575 4506.5 4579 4520 4072200 8129 500.95
2018/1/26 4631 4589.5 4654.5 4600 2863000 4844 591.04
2018/1/25 4575 4568 4616 4590.5 2427000 4892 496.12
2018/1/24 4660 4622 4674 4635.5 3571600 6302 566.74
2018/1/23 4681 4656.5 4721 4700 3400000 5834 582.79
2018/1/22 4637.5 4618.5 4664.5 4664.5 2493800 4120 605.29
2018/1/19 4650 4634 4672 4654 3527400 5977 590.16
2018/1/18 4621 4585 4663.5 4589 4550600 8139 559.11
2018/1/17 4591 4542 4591.5 4568 4244200 7137 594.68
2018/1/16 4652.5 4582 4662 4627 3346800 5567 601.19
2018/1/15 4575 4575 4648 4647 4342600 7253 598.73
2018/1/12 4571.5 4521 4576.5 4531.5 2475000 4452 555.93
2018/1/11 4555.5 4523 4571.5 4571.5 2734800 5024 544.35
2018/1/10 4560 4531 4589 4587.5 4081800 7004 582.78
2018/1/9 4550 4535.5 4574.5 4562.5 4921000 7311 673.1
2018/1/5 4464.5 4461 4517.5 4483 5113000 7833 652.75
2018/1/4 4465 4421.5 4468.5 4452.5 4333800 7353 589.39
2017/12/29 4390 4381.5 4419 4389.5 1909200 3516 543
2017/12/28 4400.5 4373.5 4418.5 4383 1654200 3580 462.07
2017/12/27 4424.5 4400.5 4447.5 4411.5 1669200 3668 455.07
2017/12/26 4440.5 4425 4445.5 4441 1534400 3136 489.29
2017/12/25 4455 4439 4461 4449 1705600 3120 546.67
2017/12/22 4415.5 4411 4471.5 4468 2694200 5083 530.04
2017/12/21 4460 4406 4473.5 4440.5 2763800 5150 536.66
2017/12/20 4367.5 4366.5 4467 4464 4369400 8160 535.47
2017/12/19 4251.5 4251.5 4377.5 4369.5 5629000 9871 570.26
2017/12/18 4172.5 4160.5 4249 4248 3781800 6647 568.95
2017/12/15 4175 4107.5 4184 4116.5 4473800 6676 670.13
2017/12/14 4175.5 4175.5 4237 4204.5 2776800 5054 549.43
2017/12/13 4260 4184.5 4263 4197 3736400 6730 555.19
2017/12/12 4287 4254 4305 4264.5 2701200 4937 547.13
2017/12/11 4275 4253 4287 4283.5 2191200 4299 509.7
2017/12/8 4235 4227 4262 4253 4804400 6615 726.29
2017/12/7 4157.5 4140 4223 4218.5 4656400 7294 638.39
2017/12/6 4147.5 4087 4150 4103.5 4097000 8555 478.9
2017/12/5 4072.5 4067.5 4181.5 4172.5 4868800 7804 623.89
2017/12/4 4200 4144.5 4208.5 4147.5 2703800 5125 527.57
2017/12/1 4208.5 4148.5 4218 4179.5 3485200 7092 491.43
2017/11/30 4185 4126 4191 4171 6852200 7517 911.56
2017/11/29 4214.5 4187 4217 4211 2939800 5531 531.51
2017/11/28 4204 4141 4205.5 4161 3728400 7554 493.57
2017/11/27 4226.5 4208 4249.5 4208.5 2698400 5013 538.28
2017/11/24 4217.5 4196 4231.5 4226.5 3033000 5828 520.42
2017/11/22 4290 4260 4299.5 4270 2848800 5280 539.55