ＫＤＤＩ(9433)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 3245 3197 1238 3249 900 3218 3371800 4212 800.52
2020/8/6 3233 3204 1424 3252 952 3217 3267600 3809 857.86
2020/8/5 3289 3245 1500 3294 1230 3245 3434200 4293 799.95
2020/8/4 3338 3269 1230 3341 900 3290 4826200 7163 673.77
2020/8/3 3340 3280 1459 3350 903 3296 5777300 6224 928.23
2020/7/31 3335 3258 1458 3347 900 3259 5081900 5228 972.05
2020/7/30 3370 3345 908 3370 900 3356 2995900 3590 834.51
2020/7/28 3325 3309 903 3360 1005 3334 3081700 3297 934.7
2020/7/27 3323 3313 911 3372 1351 3364 4430900 4315 1 26.86
2020/7/22 3360 3312 1459 3361 900 3322 3887100 3693 1 52.56
2020/7/21 3340 3335 1130 3356 927 3341 3689400 3585 1 29.12
2020/7/20 3353 3332 910 3357 900 3347 2787400 3197 871.88
2020/7/17 3301 3298 900 3338 1033 3314 2476700 2759 897.68
2020/7/16 3291 3280 914 3314 934 3302 4516200 4904 920.92
2020/7/15 3313 3308 900 3356 1029 3344 4035700 5325 757.88
2020/7/14 3295 3294 934 3325 1118 3305 3260500 3494 933.17
2020/7/13 3317 3278 925 3317 900 3310 3075800 3332 923.11
2020/7/10 3300 3260 1459 3300 900 3265 5084800 3933 1 292.86
2020/7/9 3265 3242 921 3299 1319 3278 3922200 4964 790.13
2020/7/8 3228 3224 901 3304 1042 3259 4975600 5172 962.03
2020/7/7 3192 3191 901 3228 1000 3224 3807500 3705 1 27.67
2020/7/6 3210 3199 925 3247 1231 3241 2609400 3239 805.62
2020/7/2 3196 3163 1439 3202 900 3175 3741100 4095 913.58
2020/7/1 3242 3173 1458 3253 912 3187 4861700 5439 893.86
2020/6/30 3192 3185 906 3235 1459 3234 6280600 4868 1 290.18
2020/6/29 3200 3153 1459 3222 900 3161 6692800 5820 1 149.97
2020/6/26 3193 3185 900 3235 1110 3225 3646300 4594 793.71
2020/6/25 3169 3155 901 3197 918 3170 3897100 4648 838.45
2020/6/24 3160 3160 900 3192 922 3179 3015200 3261 924.62
2020/6/23 3180 3138 1029 3195 1335 3180 3854000 4982 773.58
2020/6/19 3174 3139 1500 3179 900 3139 6149700 4400 1 397.66
2020/6/18 3188 3139 1045 3201 901 3160 3927700 5046 778.38
2020/6/17 3209 3201 907 3224 1015 3205 3769600 4108 917.62
2020/6/12 3171 3116 1022 3186 903 3164 8015700 6842 1 171.54
2020/6/11 3210 3166 1450 3238 906 3171 6356100 5994 1 60.41
2020/6/10 3223 3191 1500 3223 900 3191 4524500 3808 1 188.16
2020/6/9 3228 3209 900 3243 946 3241 5087200 6000 847.87
2020/6/8 3230 3210 1400 3258 904 3228 5144500 4938 1 41.82
2020/6/5 3211 3172 952 3211 901 3199 4900800 5110 959.06
2020/6/4 3204 3186 900 3219 902 3214 5174200 5215 992.18
2020/6/3 3184 3156 1430 3204 908 3165 6974600 7413 940.86
2020/6/2 3167 3155 1353 3196 954 3159 5163400 5436 949.85
2020/6/1 3137 3136 900 3182 926 3167 4536300 5168 877.77
2020/5/27 3051 3045 900 3109 1231 3095 6496700 7130 911.18
2020/5/26 3080 3073 1319 3099 950 3075 4356500 4918 885.83
2020/5/25 3112 3068 1058 3112 900 3080 3248400 4405 737.43
2020/5/22 3101 3072 1448 3121 923 3075 4272300 5048 846.34
2020/5/21 3150 3085 1500 3183 910 3085 6493900 6841 949.26
2020/5/20 3221 3181 1500 3238 903 3181 4257400 4546 936.52
2020/5/19 3258 3227 1500 3283 913 3227 6744900 5882 1 146.7
2020/5/18 3222 3203 1025 3252 1441 3243 6974300 7337 950.57
2020/5/15 3200 3165 1500 3224 1405 3165 9050100 9324 970.62
2020/5/14 3145 3136 1459 3174 1233 3148 4261900 5041 845.45
2020/5/13 3168 3114 956 3172 903 3137 5822600 5898 987.22
2020/5/12 3185 3163 959 3199 901 3180 3426800 4384 781.66
2020/5/11 3180 3151 1455 3193 920 3158 4451300 4752 936.72
2020/5/8 3173 3111 923 3175 1500 3175 6790900 6872 988.2
2020/5/7 3086 3041 913 3086 900 3066 5834000 6520 894.79
2020/5/1 3131 3079 1453 3149 905 3087 4913500 5486 895.64
2020/4/30 3185 3109 1500 3190 900 3109 8644100 9345 925
2020/4/28 3165 3165 900 3195 1111 3185 3748100 5384 696.16
2020/4/27 3142 3138 900 3207 1333 3200 4933900 7544 654.02
2020/4/24 3158 3143 1409 3175 901 3153 5811100 6354 914.56
2020/4/23 3180 3178 900 3224 1349 3216 5268800 6810 773.69
2020/4/22 3170 3151 912 3187 1113 3173 5698800 6370 894.63
2020/4/21 3160 3153 1245 3187 1054 3160 5592800 6643 841.91
2020/4/20 3155 3135 1443 3184 900 3144 4629000 7307 633.5
2020/4/17 3200 3177 922 3209 1430 3205 5360800 6527 821.33
2020/4/16 3186 3152 904 3203 1104 3176 7326100 8559 855.95
2020/4/15 3147 3108 905 3184 1332 3176 7981700 10465 762.7
2020/4/14 3140 3098 918 3160 1450 3148 6303600 8791 717.05
2020/4/13 3095 3083 901 3142 1247 3100 5195200 8703 596.94
2020/4/10 3117 3061 909 3131 1326 3128 6187600 8233 751.56
2020/4/9 3144 3085 1421 3159 938 3104 7578200 11882 637.79
2020/4/8 3223 3133 1456 3239 900 3144 11849900 15695 755.01
2020/4/7 3290 3235 1304 3333 924 3251 8087300 10761 751.54
2020/4/6 3161 3152 900 3314 948 3278 9710200 13440 722.49
2020/4/3 3038 3018 901 3138 934 3099 8398700 11316 742.2
2020/4/2 3034 3028 900 3129 957 3040 9205800 13338 690.19
2020/4/1 3172 3000 1450 3184 1038 3043 8215400 9799 838.39
2020/3/31 3146 3122 934 3213 1446 3190 11918400 10980 1 85.46
2020/3/30 3184 3094 934 3221 908 3211 13536200 14941 905.98
2020/3/26 3190 3110 901 3321 1421 3262 10440000 16982 614.77
2020/3/25 3107 3097 936 3245 1451 3242 11942500 14766 808.78
2020/3/24 2960 2915 900 3063 1059 3037 14954400 19115 782.34
2020/3/23 2885 2830 926 2971.5 1038 2918.5 23975700 38523 622.37
2020/3/19 2714.5 2658 1234 2945.5 1459 2930 27105900 41485 653.39
2020/3/18 2902.5 2679.5 1459 2903.5 903 2680 19181900 33566 571.47
2020/3/16 2760 2759.5 900 2932 1410 2859.5 14656200 26748 547.94
2020/3/13 2832.5 2718 1020 2907.5 1420 2763 24717500 28347 871.96
2020/3/12 3048 2950 1107 3097 1344 3052 12689000 19145 662.78
2020/3/11 3061 3048 915 3133 1400 3109 14094600 17110 823.76
2020/3/10 3211 3150 942 3237 1440 3222 11799300 15320 770.19
2020/3/9 3120 3120 903 3242 1500 3242 11390800 13590 838.18
2020/3/6 3227 3171 1115 3254 928 3217 8460700 9699 872.33
2020/3/5 3258 3211 904 3277 1002 3270 9688200 9122 1 62.07
2020/3/4 3099 3067 900 3234 1334 3220 12542100 13776 910.43
2020/3/2 2938 2935.5 905 3088 1054 3051 13655600 14054 971.65
2020/2/28 3151 3036 1442 3162 903 3058 13502900 12692 1 63.89
2020/2/27 3287 3280 900 3322 934 3284 9050500 7566 1 196.21
2020/2/26 3329 3306 1106 3343 907 3313 9003500 7412 1 214.72
2020/2/25 3310 3310 903 3410 1409 3394 7956200 7764 1 24.76
2020/2/21 3425 3408 918 3431 1238 3425 3761200 4351 864.44
2020/2/20 3400 3397 900 3427 956 3409 4214500 5007 841.72
2020/2/19 3395 3362 903 3400 1244 3390 4745600 4144 1 145.17
2020/2/18 3412 3375 1341 3423 902 3395 3574000 4623 773.09
2020/2/17 3407 3380 915 3436 1458 3431 2718400 3304 822.76
2020/2/14 3432 3378 945 3440 900 3425 4249600 4664 911.15
2020/2/13 3446 3429 929 3449 902 3444 4815600 4052 1 188.45
2020/2/12 3447 3426 949 3451 909 3440 4521600 4736 954.73
2020/2/10 3398 3387 913 3425 1446 3423 4031300 3269 1 233.19
2020/2/7 3417 3388 946 3418 900 3411 4218400 4145 1 17.71
2020/2/6 3390 3366 954 3397 1350 3386 6515000 5684 1 146.2
2020/2/5 3295 3278 900 3330 1500 3330 6703400 6366 1 53
2020/2/4 3290 3248 1414 3292 1236 3257 7495300 6705 1 117.87
2020/2/3 3291 3267 1024 3302 1441 3300 7626600 8076 944.35
2020/1/31 3270 3263 900 3292 1014 3271 3898900 4298 907.14
2020/1/30 3285 3252 1130 3294 902 3273 3860900 4051 953.07
2020/1/29 3288 3267 1118 3288 900 3285 3853900 3377 1 141.22
2020/1/28 3266 3248 938 3274 1359 3270 3537300 3880 911.68
2020/1/27 3224 3213 902 3270 1354 3266 3249100 4155 781.97
2020/1/24 3293 3255 1454 3293 901 3263 3312800 3352 988.31
2020/1/23 3280 3263 1303 3294 902 3265 4164900 3612 1 153.07
2020/1/22 3284 3264 1013 3287 901 3281 3613400 3662 986.73
2020/1/21 3315 3263 1500 3319 900 3263 4017300 3800 1 57.18
2020/1/20 3280 3276 900 3336 1403 3326 2394500 3043 786.89
2020/1/17 3263 3259 1051 3277 951 3265 4223500 3937 1 72.77
2020/1/16 3251 3243 929 3265 1419 3254 4288200 3367 1 273.6
2020/1/15 3289 3266 1331 3290 900 3270 4198700 4405 953.17
2020/1/14 3280 3277 900 3299 1004 3283 4701600 4855 968.4
2020/1/10 3295 3278 1129 3298 900 3288 4270000 3484 1 225.6
2020/1/9 3241 3234 900 3300 1454 3295 4647000 4930 942.6
2020/1/8 3270 3213 948 3277 902 3241 6703200 7089 945.58
2020/1/7 3250 3238 924 3273 1430 3271 4604200 4079 1 128.76
2020/1/6 3237 3211 921 3243 900 3243 4504000 4162 1 82.17
2019/12/30 3265 3242 937 3276 902 3253 3068300 2423 1 266.32
2019/12/27 3292 3266 1454 3306 902 3267 2686600 2763 972.35
2019/12/26 3281 3264 1350 3285 900 3274 2600000 2793 930.9
2019/12/25 3270 3263 900 3296 939 3291 1870400 2366 790.53
2019/12/24 3280 3247 1130 3284 900 3257 2520000 3143 801.78
2019/12/23 3280 3263 941 3286 1112 3275 3458300 3338 1 36.04
2019/12/20 3311 3277 1044 3312 900 3287 9951200 6762 1 471.64
2019/12/19 3264 3254 900 3286 1500 3286 5517100 4660 1 183.93
2019/12/18 3255 3227 1436 3276 938 3232 4852800 4372 1 109.97
2019/12/17 3225 3218 900 3248 1243 3242 5401300 3694 1 462.18
2019/12/16 3207 3202 903 3229 1350 3214 4202300 3864 1 87.55
2019/12/13 3225 3201 905 3235 1005 3218 8982200 4988 1 800.76
2019/12/12 3206 3194 930 3214 900 3199 3760500 4199 895.57
2019/12/11 3250 3195 1430 3260 900 3203 5186100 4178 1 241.29
2019/12/10 3215 3186 905 3217 1015 3200 3770500 4069 926.64
2019/12/9 3187 3162 1008 3196 904 3191 3195800 3378 946.06
2019/12/6 3170 3149 1045 3173 901 3160 4284000 4147 1 33.04
2019/12/5 3172 3151 1500 3212 905 3151 4610200 4995 922.96
2019/12/4 3174 3132 1049 3183 900 3154 5280900 4522 1 167.82
2019/12/3 3152 3149 1048 3177 939 3172 4062400 3509 1 157.71
2019/12/2 3143 3138 900 3174 929 3150 3606700 4052 890.1
2019/11/29 3200 3139 1500 3210 900 3139 5364000 3892 1 378.21
2019/11/28 3191 3172 931 3197 909 3178 2387800 2778 859.54
2019/11/27 3175 3169 933 3195 1325 3182 2699100 3382 798.08
2019/11/26 3178 3163 1459 3194 1047 3165 5754000 4409 1 305.06
2019/11/25 3163 3149 1011 3172 1128 3156 2334900 2984 782.47
2019/11/22 3165 3151 1312 3174 903 3158 3013100 3260 924.26
2019/11/21 3131 3107 1039 3157 1500 3157 4234800 4434 955.07
2019/11/20 3149 3111 1442 3164 914 3118 6123600 5426 1 128.57
2019/11/19 3215 3166 1444 3227 903 3167 6552600 5281 1 240.79
2019/11/18 3193 3182 914 3215 1101 3212 4096600 3698 1 107.79
2019/11/15 3150 3148 900 3199 1015 3193 4817200 5547 868.43
2019/11/14 3205 3161 1305 3205 900 3176 4056100 4368 928.59
2019/11/13 3195 3176 1018 3196 900 3178 3767500 3861 975.78
2019/11/12 3182 3165 904 3210 1458 3202 3675100 4307 853.29
2019/11/11 3195 3187 924 3206 1459 3200 2775100 3539 784.15
2019/11/8 3201 3168 1245 3204 940 3179 7083000 5704 1 241.76
2019/11/7 3199 3180 900 3203 1459 3200 3831300 4278 895.58
2019/11/6 3166 3141 1100 3205 1451 3195 6431500 6767 950.42
2019/11/5 3179 3137 908 3203 1339 3187 10253800 10039 1 21.4
2019/11/1 2996.5 2994 900 3055 1439 3039 3779500 5884 642.34
2019/10/31 2996 2991 900 3026 910 2999 4819000 5302 908.9
2019/10/30 2960 2959.5 900 2999 1354 2975.5 13165900 9295 1 416.45
2019/10/29 2970 2950 1036 2975 907 2967 4367100 6212 703.01
2019/10/28 2947 2936.5 1103 2951.5 915 2936.5 3717000 5056 735.17
2019/10/25 2966.5 2935.5 1440 2969 901 2943 4945800 6032 819.93
2019/10/24 2965.5 2959.5 900 2991.5 959 2986 4455300 7202 618.62
2019/10/23 2990 2947 1101 2990 900 2957 5523900 7713 716.18
2019/10/21 2932 2926 900 2986 1459 2982.5 4461900 5581 799.48
2019/10/18 2961 2928.5 1337 2969.5 914 2934 5198700 6019 863.71
2019/10/17 2991 2964.5 929 2999.5 902 2973 4169200 4709 885.37
2019/10/16 2997.5 2977 903 3019 1240 2996 6820200 7589 898.7
2019/10/15 2995 2962.5 1459 3000 907 2970 5758500 7158 804.48
2019/10/11 2980.5 2943 1113 2983 900 2965.5 5513500 6504 847.71
2019/10/10 2915 2907.5 918 2960 1459 2958.5 4698000 7319 641.89
2019/10/9 2926.5 2905.5 1004 2951.5 906 2921 4651700 6862 677.89
2019/10/8 2944.5 2929 901 2963 1456 2955 4754000 6067 783.58
2019/10/7 2945 2918 929 2949.5 901 2939 3360200 5741 585.3
2019/10/4 2918 2904 929 2945 1442 2942 4474300 7420 603.01
2019/10/3 2900 2896.5 900 2934 907 2918.5 6190800 8960 690.94
2019/10/2 2849.5 2848 900 2936 1432 2924.5 5944900 7224 822.94
2019/10/1 2839 2828.5 1001 2851 1440 2839.5 4341700 5844 742.93
2019/9/30 2847.5 2810 1030 2854 900 2825 5344500 5743 930.61
2019/9/27 2851 2827.5 1402 2867 901 2849.5 6206300 7860 789.61
2019/9/26 2951.5 2894 1459 2954.5 900 2904 6831200 7346 929.92
2019/9/25 2951.5 2909 959 2956.5 900 2926 5551600 7254 765.32
2019/9/24 2888.5 2878.5 900 2949 1459 2946.5 5548800 6517 851.43
2019/9/20 2872.5 2861.5 1459 2910 1241 2863.5 7420300 6698 1 107.84
2019/9/19 2894.5 2863.5 1237 2908.5 912 2867 5015100 6561 764.38
2019/9/18 2930 2893.5 1437 2940 902 2895 3333100 6418 519.34
2019/9/17 2869.5 2855 900 2929.5 1459 2925 6022800 7403 813.56
2019/9/13 2893.5 2862.5 919 2900 1350 2887.5 10336800 6773 1 526.18
2019/9/12 2885 2863 912 2887.5 1002 2876 7348700 6640 1 106.73
2019/9/11 2793 2791.5 900 2855.5 1310 2839 6893300 8946 770.55
2019/9/10 2771.5 2758.5 901 2825.5 1029 2796 8617400 10354 832.28
2019/9/9 2824.5 2791 1500 2830 1043 2792.5 7273600 9044 804.25
2019/9/6 2870 2817 1459 2881 926 2821.5 7437100 10117 735.11
2019/9/5 2856.5 2847.5 902 2887.5 1109 2870 6115300 7932 770.97
2019/9/4 2837 2833.5 901 2879.5 1405 2872 3201500 5999 533.67
2019/9/3 2832 2816.5 1005 2845.5 1418 2833 3621100 4937 733.46
2019/9/2 2818 2815.5 900 2858.5 1446 2852 2658900 4627 574.65
2019/8/30 2838.5 2834 1403 2858 920 2835 4995200 7887 633.35
2019/8/29 2866 2825 1359 2867.5 900 2830 3536000 7264 486.78
2019/8/28 2812 2803.5 900 2879 1444 2868 5835800 10762 542.26
2019/8/27 2777 2767 1102 2800.5 1459 2799.5 5144300 5935 866.77
2019/8/26 2720.5 2713.5 901 2770.5 1232 2758.5 4825400 7495 643.82
2019/8/23 2779.5 2766 1257 2807 939 2770.5 3189000 5888 541.61
2019/8/22 2797 2780 917 2809.5 1454 2803.5 3929500 6046 649.93
2019/8/21 2760 2752 902 2779.5 949 2778 3787000 7170 528.17
2019/8/20 2757 2750 901 2795 920 2754.5 3834200 6502 589.7
2019/8/19 2702 2699 1001 2742.5 1440 2736 3797100 7396 513.4
2019/8/16 2649.5 2644.5 933 2692 1435 2680.5 4896800 9236 530.19
2019/8/15 2660 2635 932 2665 1127 2649.5 4953400 8093 612.06
2019/8/14 2656 2652.5 900 2689 922 2676.5 3895500 6172 631.16
2019/8/13 2674 2644 1458 2679.5 901 2648 5627000 9156 614.57
2019/8/9 2667.5 2635 900 2696 1329 2690 6842100 8580 797.45
2019/8/8 2642.5 2633 1454 2663.5 1100 2633.5 5992500 7700 778.25
2019/8/7 2671.5 2629 950 2679.5 900 2647.5 6523900 9528 684.71
2019/8/6 2700 2645.5 1128 2700.5 900 2677.5 6906100 10504 657.47
2019/8/5 2777.5 2742.5 1459 2811 901 2745 6800400 9664 703.68
2019/8/2 2811.5 2763 1323 2816 909 2796 9422300 11077 850.62
2019/8/1 2865 2837.5 1112 2865 900 2861.5 3962400 4757 832.96
2019/7/31 2850 2838 1012 2860 1230 2853.5 4522700 4335 1 43.3
2019/7/30 2874.5 2871 900 2893.5 931 2875.5 3153800 4879 646.4
2019/7/29 2870.5 2863 900 2882 911 2878.5 3828300 4150 922.48
2019/7/26 2889 2871 1048 2889 900 2875 3654700 3827 954.98
2019/7/25 2899 2890 1500 2901 912 2890 3045800 3011 1 11.56
2019/7/24 2896.5 2881 901 2905 1104 2900 3209400 4293 747.59
2019/7/23 2883 2882 900 2912 945 2902 2998500 4108 729.92
2019/7/22 2887.5 2877 908 2893 1011 2882 3340000 3192 1 46.37
2019/7/19 2849 2845 901 2896.5 1401 2896 4208100 5553 757.81
2019/7/18 2902 2846 1441 2902 900 2859.5 5831200 5840 998.49
2019/7/17 2850 2849.5 906 2891.5 1455 2885 4113800 5787 710.87
2019/7/16 2853.5 2839.5 1053 2869 1430 2862.5 4146900 5411 766.38
2019/7/12 2900 2873.5 1402 2914.5 904 2876 4963100 5156 962.59
2019/7/11 2879.5 2870 1310 2897.5 959 2883.5 4912300 7120 689.93
2019/7/10 2892 2847.5 1129 2896 904 2857.5 9114800 9020 1 10.51
2019/7/9 2755 2750.5 900 2801.5 952 2792 4852200 6190 783.88
2019/7/8 2770 2729 1455 2771 900 2730 4661400 6125 761.04
2019/7/5 2774 2763 1336 2791.5 1030 2771 3995400 6327 631.48
2019/7/4 2750 2744 901 2758 1500 2757 2539100 3444 737.25
2019/7/3 2734 2727 1325 2748.5 904 2737 4893200 5957 821.42
2019/7/2 2739 2739 900 2757.5 901 2747 4480400 5720 783.29
2019/7/1 2766 2741.5 925 2778.5 901 2755.5 6090700 7173 849.11
2019/6/28 2766.5 2728 1428 2769 901 2743.5 6154900 6204 992.09
2019/6/27 2738.5 2727.5 916 2767 1250 2753 11625000 7574 1 534.86
2019/6/26 2754 2724 951 2757.5 900 2753 5060800 7413 682.69
2019/6/25 2745 2744.5 900 2778 934 2765 4520900 5887 767.95
2019/6/24 2765 2747 910 2770 900 2751.5 4068900 5875 692.58
2019/6/21 2786 2777 1425 2813.5 945 2792.5 7015200 7033 997.47
2019/6/20 2806 2791.5 1455 2824.5 944 2797.5 4834400 6615 730.82
2019/6/19 2796 2776.5 901 2798 900 2789 4767100 6917 689.19
2019/6/18 2740 2730 909 2752.5 1348 2746 4463900 5978 746.72
2019/6/17 2729.5 2722 1044 2753 900 2731.5 4441100 6521 681.05
2019/6/14 2735.5 2723 1244 2757.5 902 2736 7000100 6157 1 136.93
2019/6/13 2734.5 2722.5 1424 2763 950 2734 5627400 8272 680.29
2019/6/12 2718 2684 1028 2727 900 2718 6616600 9802 675.03
2019/6/11 2699 2699 900 2751 1459 2749 8036900 9028 890.22
2019/6/10 2728 2699 1035 2759 911 2726 9515100 11301 841.97
2019/6/7 2770.5 2756.5 905 2778.5 1245 2770 4673100 7126 655.78
2019/6/6 2766 2766 900 2797.5 912 2773.5 4203200 6462 650.45
2019/6/5 2728.5 2723 900 2780.5 1352 2778 6863900 9731 705.36
2019/6/4 2770 2727 1459 2771.5 900 2729 7527600 10941 688.02
2019/6/3 2740.5 2740 900 2789 1500 2789 4857800 6836 710.62
2019/5/31 2804 2782 1447 2814.5 908 2788.5 6100400 9044 674.52
2019/5/30 2791 2776.5 1126 2804 1500 2804 4686500 6094 769.04
2019/5/29 2779 2762 912 2793.5 900 2791 6324300 8402 752.71
2019/5/28 2772.5 2753 901 2798.5 1040 2795 7749200 9495 816.13
2019/5/27 2779.5 2776.5 1024 2798 1333 2795 3993100 5870 680.26
2019/5/24 2747.5 2739 907 2782.5 1323 2779.5 6425900 8269 777.11
2019/5/23 2735 2713.5 1112 2746.5 904 2734.5 5990000 8830 678.37
2019/5/22 2697.5 2687.5 900 2764 1255 2741.5 9147000 12776 715.95
2019/5/21 2704.5 2698.5 1015 2735 902 2725 8418600 13930 604.35
2019/5/20 2744 2736 901 2759 1310 2750 6438800 9085 708.73
2019/5/17 2760 2730 1039 2766 900 2753 6696000 9702 690.17
2019/5/16 2726 2693 903 2755 1321 2745.5 9804300 13929 703.88
2019/5/15 2700.5 2664 1236 2701.5 1025 2685 6871400 10572 649.96
2019/5/14 2649 2619 915 2693 1303 2680.5 11550500 16515 699.39
2019/5/13 2549 2546.5 900 2616.5 1500 2616.5 5727500 9149 626.02
2019/5/10 2557 2545.5 1333 2583 1125 2561 6786200 8970 756.54
2019/5/9 2551 2549 1459 2573.5 907 2551 7823200 9473 825.84
2019/5/8 2535 2523 1436 2564 905 2539.5 7985100 10605 752.96
2019/5/7 2620 2552.5 1018 2625 904 2580 10640300 12964 820.76
2019/4/26 2512 2496 903 2540.5 1500 2540.5 7980600 6527 1 222.71
2019/4/25 2484 2477 900 2507.5 1452 2502 5195400 6999 742.31
2019/4/24 2507.5 2468.5 1325 2509 905 2475 4431600 4808 921.71
2019/4/23 2495 2474 929 2495 900 2489 3418800 4149 824.01
2019/4/22 2449 2440.5 900 2481 1108 2479 3124000 4506 693.3
2019/4/19 2491 2461.5 1412 2492 900 2467 2708900 4491 603.18
2019/4/18 2500 2478.5 1456 2519 1034 2483 6141300 7213 851.42
2019/4/17 2530 2480 928 2530 901 2503 8980500 12087 742.99
2019/4/16 2535 2504 906 2551.5 911 2524.5 16963800 18938 895.75
2019/4/15 2391 2372.5 1007 2398 901 2385 8226900 10669 771.1
2019/4/12 2419 2393 1308 2423 901 2402.5 6687900 5693 1 174.76
2019/4/11 2390 2385 1129 2427.5 1411 2417 5995400 7705 778.12
2019/4/10 2388.5 2376 2409.5 2384 6104400 8823 691.87
2019/4/9 2419 2407.5 2426.5 2412.5 3962000 4992 793.67
2019/4/8 2420.5 2414 2428.5 2418.5 5874100 8009 733.44
2019/4/5 2388 2386 2411 2406 4976500 6825 729.16
2019/4/4 2380 2378 2403 2400 5276200 6184 853.2
2019/4/3 2385 2374 2399.5 2382.5 6901400 8448 816.93
2019/4/2 2442.5 2380.5 2442.5 2383.5 6985000 8134 858.74
2019/4/1 2396 2394.5 2434 2421 7252700 8881 816.65
2019/3/29 2388 2362.5 2396.5 2385 8231600 9738 845.31
2019/3/28 2400 2353.5 2409 2357 9892500 10150 974.63
2019/3/27 2430 2405 2436 2414 8754700 8763 999.05
2019/3/26 2496 2472 2496.5 2480 11275500 11464 983.56
2019/3/25 2450 2436 2456.5 2446.5 8778200 10770 815.06
2019/3/22 2471 2446 2488 2477.5 10187400 10694 952.63
2019/3/20 2540 2483 2540 2483 9277500 10546 879.72
2019/3/19 2534 2527.5 2546.5 2540 5360500 6695 800.67
2019/3/18 2535.5 2535 2552 2535.5 6432900 6631 970.13
2019/3/15 2541 2535 2583 2558.5 10242500 8084 1 267.01
2019/3/14 2570 2534.5 2579 2536 6427700 7435 864.52
2019/3/13 2592 2554 2596.5 2554.5 7351600 9099 807.96
2019/3/12 2604 2603.5 2639.5 2627 5370900 6163 871.47
2019/3/11 2609.5 2579 2614 2594.5 4907100 7513 653.15
2019/3/8 2651.5 2604 2663 2609 10221400 9420 1 85.07
2019/3/7 2631 2629 2661 2652 7735500 6572 1 177.04
2019/3/6 2663 2644 2671.5 2648 6438400 7258 887.08
2019/3/5 2650 2637 2673.5 2659.5 5982200 8428 709.8
2019/3/4 2686.5 2663 2686.5 2671.5 4484400 5933 755.84
2019/3/1 2694 2666.5 2701 2666.5 5369000 5993 895.88
2019/2/28 2707 2683.5 2712.5 2688.5 5694800 5827 977.31
2019/2/27 2703 2697.5 2716 2706.5 5781700 5324 1 85.97
2019/2/26 2693.5 2690 2708.5 2693.5 4355700 5036 864.91
2019/2/25 2710 2698.5 2723 2712.5 4545400 5638 806.21
2019/2/22 2699 2698 2719.5 2718 3503400 4912 713.23
2019/2/21 2700 2688 2721.5 2701.5 5108400 6482 788.09
2019/2/20 2719 2692 2721.5 2718.5 4166800 6245 667.22
2019/2/19 2690 2685 2721.5 2718.5 5119300 7858 651.48
2019/2/18 2685 2656.5 2685 2680 4037600 6533 618.03
2019/2/15 2691 2666.5 2694 2673.5 4682100 5557 842.56
2019/2/14 2694.5 2680 2703 2692.5 4554600 6407 710.88
2019/2/13 2684.5 2654.5 2684.5 2680 4784400 6593 725.68
2019/2/12 2645 2640 2683 2671 5862700 8063 727.11
2019/2/8 2658.5 2653 2678 2656 7205900 6635 1 86.04
2019/2/7 2661.5 2636 2672 2658.5 5666600 7082 800.14
2019/2/6 2690.5 2661.5 2707.5 2667 4467700 5547 805.43
2019/2/5 2696 2665 2702 2668 3851000 4850 794.02
2019/2/4 2731 2683.5 2736.5 2686 4853200 6944 698.91
2019/2/1 2720 2692.5 2722 2700 6000800 7866 762.88
2019/1/31 2720 2703.5 2730 2723 8241100 8803 936.17
2019/1/30 2686 2675 2701.5 2693 7677900 9613 798.7
2019/1/29 2692 2677.5 2705.5 2701 6785800 8400 807.83
2019/1/28 2695 2668 2696 2678 4526200 5917 764.95
2019/1/25 2690 2681.5 2707.5 2703 4937700 6452 765.3
2019/1/24 2670 2668.5 2703.5 2698 3368800 5887 572.24
2019/1/23 2699.5 2685 2718 2709.5 4627800 6473 714.94
2019/1/22 2696.5 2682.5 2701.5 2701 3544600 4288 826.63
2019/1/21 2710 2689 2710 2691.5 3318300 5001 663.53
2019/1/18 2697.5 2695 2709 2699 3785800 5363 705.91
2019/1/17 2700 2682.5 2709.5 2697 3907700 7328 533.26
2019/1/16 2708 2673 2714 2711.5 4927700 8215 599.84
2019/1/15 2684.5 2673.5 2708 2706 5577100 8205 679.72
2019/1/11 2709 2656.5 2711.5 2665 7831200 9388 834.17
2019/1/10 2626 2622 2689.5 2688.5 7473500 10136 737.32
2019/1/9 2682.5 2640.5 2687 2667.5 6805200 10405 654.03
2019/1/8 2653 2643.5 2703.5 2682.5 8268100 12226 676.27
2019/1/7 2698.5 2640 2706 2643 7101300 9176 773.9
2019/1/4 2595 2590.5 2663 2652.5 8355400 10964 762.08
2018/12/28 2579.5 2578 2637 2624 5639800 9791 576.02
2018/12/27 2584 2551.5 2635.5 2610 7558700 12316 613.73
2018/12/26 2464 2447.5 2539 2516 7550400 13287 568.25
2018/12/25 2548.5 2432.5 2551 2464 8872100 15094 587.79
2018/12/21 2638.5 2575.5 2641 2598.5 10043100 24286 413.53
2018/12/20 2615 2613.5 2665.5 2651.5 9488400 12612 752.33
2018/12/19 2650 2635.5 2674 2651 7056000 11032 639.59
2018/12/18 2638 2638 2677 2661 6780900 10412 651.26
2018/12/17 2630 2628 2673.5 2665.5 5501700 8911 617.41
2018/12/14 2627.5 2627.5 2667 2639 9740500 7018 1 387.93
2018/12/13 2651 2640 2678 2649.5 7324400 8875 825.28
2018/12/12 2670 2643 2686 2651 9736600 10281 947.05
2018/12/11 2642.5 2612.5 2668.5 2650 10041200 13723 731.71
2018/12/10 2621.5 2603.5 2626 2619.5 6220300 7931 784.3
2018/12/7 2680.5 2626.5 2694.5 2640 8681700 12071 719.22
2018/12/6 2634 2620.5 2649.5 2628 7552500 14396 524.62
2018/12/5 2588 2582.5 2653.5 2643 8784500 15644 561.53
2018/12/4 2693.5 2636 2705 2636.5 7767600 10837 716.77
2018/12/3 2698.5 2663.5 2708 2684 5989500 10100 593.02
2018/11/30 2596 2570 2664.5 2664 12464100 13803 903
2018/11/29 2708 2616 2717.5 2616 7891400 14334 550.54
2018/11/28 2695 2686 2743.5 2719 8235400 12331 667.86
2018/11/27 2615 2608 2652.5 2647 5548500 8134 682.14
2018/11/26 2586 2583.5 2611.5 2596.5 4986200 8044 619.87
2018/11/22 2537 2531 2613 2605.5 5631400 8065 698.25
2018/11/21 2547 2538 2561.5 2559.5 4813500 7044 683.35
2018/11/20 2536 2531 2565.5 2560 5669400 8369 677.43
2018/11/19 2530.5 2530 2562 2549.5 5532400 10676 518.21
2018/11/16 2500 2493.5 2530 2527.5 9564300 11725 815.72
2018/11/15 2475 2470 2495 2490 7636700 12231 624.37
2018/11/14 2476.5 2467.5 2502 2475 8007700 13584 589.49
2018/11/13 2430 2421.5 2478.5 2471 8309000 11012 754.54
2018/11/12 2435 2434.5 2475.5 2466.5 6095400 10860 561.27
2018/11/9 2480 2435 2494 2435 11414400 15194 751.24
2018/11/8 2466 2446.5 2532 2522.5 9645100 16066 600.34
2018/11/7 2447.5 2429.5 2474.5 2443 14319400 23838 600.7
2018/11/6 2445.5 2412 2458 2433 10089600 15116 667.48
2018/11/5 2424.5 2368 2448 2423.5 14488900 21909 661.32
2018/11/2 2475 2407 2522 2410 21654100 33592 644.62
2018/11/1 2464.5 2331.5 2465 2360 31910900 38579 827.16
2018/10/31 2781 2772.5 2820.5 2814.5 6784300 12571 539.68
2018/10/30 2735 2730.5 2793.5 2756.5 7086200 13754 515.21
2018/10/29 2830.5 2766 2830.5 2766 6459900 10283 628.21
2018/10/26 2833 2811 2852.5 2836 7805300 15083 517.49
2018/10/25 2875 2837 2878 2847.5 6848000 11608 589.94
2018/10/24 2919 2893.5 2942.5 2929 5996000 9946 602.86
2018/10/23 2955 2873.5 2955 2881.5 6827800 9351 730.17
2018/10/22 2971.5 2954.5 2993 2968 3540700 6212 569.98
2018/10/19 2951 2940.5 2992 2982 4944300 7669 644.71
2018/10/18 2990.5 2977 3008 2992 4591100 6759 679.26
2018/10/17 2976 2955.5 2989 2976.5 5044300 7994 631.01
2018/10/16 2910.5 2903 2952.5 2950.5 6307400 11149 565.74
2018/10/15 2947 2919.5 2960.5 2920 7431400 10326 719.68
2018/10/12 2900 2899 2940.5 2932 9416400 11169 843.08
2018/10/11 2940.5 2917 2966 2935 7105000 11912 596.46
2018/10/10 2995.5 2983.5 3023 2990.5 5158900 6945 742.82
2018/10/9 2989.5 2966.5 3008 2971.5 7062700 8687 813.02
2018/10/5 2941 2926.5 2997 2978.5 7650400 9144 836.66
2018/10/4 3020 2973 3030 2981 8458700 8924 947.86
2018/10/3 3142 3024 3144 3032 9808700 11133 881.05
2018/10/2 3172 3135 3173 3141 6260500 6924 904.17
2018/10/1 3150 3140 3172 3159 4130600 5230 789.79
2018/9/28 3126 3111 3149 3139 6670900 5437 1 226.95
2018/9/27 3097 3082 3120 3090 4008700 4094 979.16
2018/9/26 3083 3074 3115 3113 5193800 5312 977.75
2018/9/25 3137 3116 3145 3143 6054000 5597 1 81.65
2018/9/21 3065 3062 3140 3137 11760300 5964 1 971.88
2018/9/20 3090 3047 3090 3056 7467100 5281 1 413.96
2018/9/19 3142 3090 3149 3090 5782800 5431 1 64.78
2018/9/18 3030 3028 3118 3105 6977600 6816 1 23.71
2018/9/14 3106 3034 3106 3045 9767300 5038 1 938.73
2018/9/13 3012 2998 3063 3060 4513200 4928 915.83
2018/9/12 2973 2963.5 3008 3001 4037300 6894 585.63
2018/9/11 2958.5 2948 3018 2972.5 6484600 11588 559.6
2018/9/10 2906 2905 2954.5 2948 3409400 5241 650.52
2018/9/7 2890 2887 2938 2927.5 4187300 7514 557.27
2018/9/6 2879 2877.5 2917 2881 4347600 7253 599.42
2018/9/5 2931.5 2910.5 2933 2911 5240100 7512 697.56
2018/9/4 2952.5 2937 2964 2955 3742900 7185 520.93
2018/9/3 2935 2932 2961 2956 3359300 5597 600.2
2018/8/31 2922 2918.5 2945 2941 7729000 7045 1 97.09
2018/8/30 2938.5 2913.5 2947 2933 6416700 9953 644.7
2018/8/29 2975 2943 2983 2951 5456700 7990 682.94
2018/8/28 2922.5 2918 2977 2966.5 6851400 12921 530.25
2018/8/27 2997.5 2932 3000 2944.5 7715900 14032 549.88
2018/8/24 2988 2942.5 3002 2995.5 5674800 11119 510.37
2018/8/23 2911 2901.5 2981 2971 9501700 16356 580.93
2018/8/22 2823.5 2815.5 2939.5 2897.5 16382500 29041 564.12
2018/8/21 3101 2952.5 3132 2953.5 10445600 15078 692.77
2018/8/20 3135 3116 3146 3116 2424700 3621 669.62
2018/8/17 3122 3109 3147 3137 3562700 4984 714.83
2018/8/16 3134 3099 3153 3130 5446500 6871 792.68
2018/8/15 3149 3137 3162 3153 4823300 4514 1 68.52
2018/8/14 3069 3068 3149 3149 5228100 6359 822.16
2018/8/13 3056 3049 3074 3057 5774300 5129 1 125.81
2018/8/10 3147 3078 3148 3085 5673500 5178 1 95.69
2018/8/9 3101 3093 3137 3131 3747400 4716 794.61
2018/8/8 3133 3091 3135 3100 5666800 6253 906.25
2018/8/7 3069 3058 3102 3101 3450400 3925 879.08
2018/8/6 3075 3068 3091 3069 3540800 3967 892.56
2018/8/3 3054 3038 3080 3068 4399200 5233 840.67
2018/8/2 3045 2997 3084 3040 8090200 9583 844.22
2018/8/1 3107 3085 3133 3127 5184300 6292 823.95
2018/7/31 3110 3073 3115 3113 4879800 6363 766.9
2018/7/30 3128 3116 3145 3120 2659500 3658 727.04
2018/7/27 3112 3104 3128 3128 3239400 3907 829.13
2018/7/26 3154 3114 3154 3121 3483000 4817 723.06
2018/7/25 3119 3103 3130 3126 3601400 4300 837.53
2018/7/24 3129 3114 3151 3123 3480100 4300 809.33
2018/7/23 3122 3099 3155 3112 5030400 5878 855.8
2018/7/20 3127 3120 3163 3154 5539900 5085 1 89.46
2018/7/19 3159 3109 3159 3109 4352100 5409 804.6
2018/7/18 3175 3148 3183 3162 2751600 3179 865.56
2018/7/17 3146 3138 3187 3155 4878500 5028 970.27
2018/7/13 3150 3123 3158 3142 5703900 5296 1 77.02
2018/7/12 3143 3115 3150 3139 5021100 5371 934.85
2018/7/11 3091 3087 3120 3096 4201400 5126 819.63
2018/7/10 3120 3087 3145 3105 4403000 4321 1 18.98
2018/7/9 3083 3065 3118 3113 4388000 4406 995.91
2018/7/6 3063 3055 3100 3082 5600900 5276 1 61.58
2018/7/5 3040 3040 3078 3062 6107500 5319 1 148.24
2018/7/4 2999.5 2970 3045 3038 4327000 6308 685.95
2018/7/3 2950 2921.5 2975 2963 7474700 10584 706.23
2018/7/2 3030 2963 3040 2968 4937400 7479 660.17
2018/6/29 3058 3018 3058 3031 6322500 5654 1 118.23
2018/6/28 3035 3014 3058 3057 6929500 5390 1 285.62
2018/6/27 3083 3053 3095 3062 4973400 5328 933.45
2018/6/26 3040 3006 3075 3072 5315000 7230 735.13
2018/6/25 3032 3004 3032 3016 2968900 3625 819.01
2018/6/22 3074 3026 3075 3037 4588900 4668 983.05
2018/6/21 3040 3034 3069 3056 4288700 5065 846.73
2018/6/20 3021 3003 3063 3060 6103000 6529 934.75
2018/6/19 3050 3009 3063 3013 5342600 5545 963.5
2018/6/18 3052 3012 3057 3042 3598900 3917 918.79
2018/6/15 3060 3026 3072 3038 7689000 6054 1 270.07
2018/6/14 3020 3010 3046 3040 3934200 4100 959.56
2018/6/13 3016 3012 3047 3040 3754700 4740 792.13
2018/6/12 3029 3005 3036 3016 4744900 4673 1 15.39
2018/6/11 2990 2980.5 3019 3011 3820200 6413 595.7
2018/6/8 3034 3006 3063 3007 10893800 6022 1 809
2018/6/7 2983.5 2966 2999 2995 5936400 6954 853.67
2018/6/6 2954.5 2935.5 2985.5 2977.5 5857800 7323 799.92
2018/6/5 2915 2902 2935.5 2930 5445600 6889 790.48
2018/6/4 2950 2925 2951.5 2925 4550300 4976 914.45
2018/6/1 2930 2918 2948.5 2921 5667200 5857 967.59
2018/5/31 2960 2926 2962.5 2945.5 9381600 6240 1 503.46
2018/5/30 2949.5 2929 2964 2952 7470400 7685 972.08
2018/5/29 2932 2925.5 2947.5 2943 4183200 4865 859.86
2018/5/28 2942 2910.5 2948 2928 4204100 5400 778.54
2018/5/25 2935.5 2923 2950 2942 5270500 5928 889.09
2018/5/24 2946.5 2909 2952 2949 4742600 7683 617.28
2018/5/23 2980 2946.5 2986 2961 5381100 7111 756.73
2018/5/22 2949.5 2922.5 2968.5 2961.5 3835900 5238 732.32
2018/5/21 2940.5 2937 2955.5 2950 3312600 4706 703.91
2018/5/18 2937.5 2914 2938.5 2935 4381900 5304 826.15
2018/5/17 2972.5 2934.5 2972.5 2935.5 3909800 4540 861.19
2018/5/16 2952 2950 2960.5 2953 4383800 5003 876.23
2018/5/15 2964 2952 2970 2967 4713300 4776 986.87
2018/5/14 2950 2940.5 2967 2955 4616200 6585 701.02
2018/5/11 3000 2961 3008 2979.5 10650000 11952 891.06
2018/5/10 2888.5 2880 2898 2884 3619900 5776 626.71
2018/5/9 2883 2853 2902.5 2860.5 4880600 6429 759.15
2018/5/8 2889 2875 2906.5 2905.5 3885900 4078 952.89
2018/5/7 2857 2840.5 2900 2896 5157300 6478 796.13
2018/5/2 2916.5 2892 2918.5 2906 4417900 7321 603.46
2018/5/1 2919 2893 2935 2928.5 6919400 9110 759.54
2018/4/27 2900 2896 2943 2937 7879200 9246 852.17
2018/4/26 2880 2874.5 2895 2886 5245600 5699 920.44
2018/4/25 2868.5 2866 2892 2888.5 5050100 6259 806.85
2018/4/24 2878.5 2856 2878.5 2871 4051300 4821 840.34
2018/4/23 2854 2853 2883.5 2866.5 4632400 6655 696.08
2018/4/20 2840 2831.5 2853 2845 5489300 5315 1 32.79
2018/4/19 2816.5 2807.5 2836.5 2830.5 4583600 5788 791.91
2018/4/18 2814 2811.5 2830.5 2825.5 4936900 5705 865.36
2018/4/17 2800 2786 2805.5 2788.5 4159100 4949 840.39
2018/4/16 2788 2782 2809 2805 4100200 5124 800.2
2018/4/13 2791 2765.5 2791 2774.5 4794600 6440 744.5
2018/4/12 2759 2738 2785 2781.5 4130300 7016 588.7
2018/4/11 2769 2758.5 2781.5 2778 4526400 6198 730.3
2018/4/10 2754 2748.5 2787.5 2767 5884700 7416 793.51
2018/4/9 2753.5 2733.5 2782 2770 5866000 9420 622.72
2018/4/6 2788 2755.5 2789 2770 6246200 8240 758.03
2018/4/5 2758 2750.5 2778 2768 6865600 9090 755.29
2018/4/4 2695 2689 2741.5 2731 5993400 7427 806.97
2018/4/3 2668 2646.5 2686 2679.5 5476900 6538 837.7
2018/4/2 2700 2692.5 2717.5 2695.5 3744700 5442 688.11
2018/3/30 2723.5 2693.5 2726 2716.5 5305500 7152 741.82
2018/3/29 2696 2685.5 2710 2705.5 6178600 8584 719.78
2018/3/28 2646 2643 2675 2668.5 7762800 9369 828.56
2018/3/27 2675.5 2658.5 2719 2717.5 9669400 11064 873.95
2018/3/26 2635.5 2635 2675.5 2675.5 8190300 10250 799.05
2018/3/23 2674.5 2631 2675.5 2647 13232400 13456 983.38
2018/3/22 2695 2694 2728 2728 8377700 9808 854.17
2018/3/20 2692 2681.5 2701 2700.5 6522300 7815 834.59
2018/3/19 2702 2675.5 2714.5 2690.5 5609400 7709 727.64
2018/3/16 2700 2694.5 2711 2702.5 7497600 6035 1 242.35
2018/3/15 2681.5 2672.5 2707.5 2699.5 5296400 5963 888.21
2018/3/14 2689.5 2676 2696.5 2684.5 6043100 6341 953.02
2018/3/13 2697.5 2690 2721 2720 6699600 5670 1 181.59
2018/3/12 2699 2688.5 2714 2700.5 5390200 6640 811.78
2018/3/9 2687.5 2651.5 2694 2665 10941000 8885 1 231.4
2018/3/8 2674 2651.5 2680 2663 7128300 7766 917.89
2018/3/7 2655.5 2651.5 2687.5 2657.5 8497600 9080 935.86
2018/3/6 2683 2628.5 2683 2645.5 6292700 7878 798.77
2018/3/5 2555 2551.5 2634 2633 8817800 10965 804.18
2018/3/2 2571 2553 2585 2556 8202600 9348 877.47
2018/3/1 2603.5 2595 2615.5 2606.5 7422600 7655 969.64
2018/2/28 2660.5 2635.5 2670.5 2635.5 7647600 6257 1 222.25
2018/2/27 2703 2653 2703 2671 6537200 7261 900.32
2018/2/26 2650 2645 2684 2673.5 5368400 7436 721.95
2018/2/23 2600 2596 2618 2618 4736300 5154 918.96
2018/2/22 2600.5 2595 2610.5 2608.5 5144500 6056 849.49
2018/2/21 2643 2613 2645.5 2623.5 6861700 8013 856.32
2018/2/20 2635 2628.5 2657 2639.5 4887700 5963 819.67
2018/2/19 2630.5 2626.5 2649.5 2645.5 4853200 6177 785.69
2018/2/16 2611.5 2591.5 2613 2601.5 8220200 8717 943.01
2018/2/15 2615 2600.5 2621 2606.5 6436600 8287 776.71
2018/2/14 2600.5 2565 2615.5 2583 9784800 12002 815.26
2018/2/13 2631.5 2595.5 2644 2597.5 11435400 14842 770.48
2018/2/9 2584.5 2576 2612.5 2607 13378000 14273 937.29
2018/2/8 2670 2618.5 2678 2637 12483900 14367 868.93
2018/2/7 2694.5 2668 2737 2670.5 11554900 13905 830.99
2018/2/6 2688.5 2604 2690 2649 18412900 21813 844.13
2018/2/5 2759.5 2749 2767.5 2755.5 8859500 9525 930.13
2018/2/2 2817 2789.5 2817 2799 7148000 8252 866.21
2018/2/1 2803 2789 2834.5 2833 9592400 11467 836.52
2018/1/31 2793.5 2750.5 2795.5 2753 8648400 9210 939.02
2018/1/30 2811 2784 2814 2789.5 7561800 8808 858.51
2018/1/29 2838.5 2816 2858 2820.5 7817000 8535 915.88
2018/1/26 2811 2810 2829 2819.5 6055100 6905 876.92
2018/1/25 2837.5 2806 2841 2811.5 7937900 8243 962.99
2018/1/24 2781.5 2776 2836 2833 10238000 9613 1 65.02
2018/1/23 2764.5 2760.5 2782.5 2776.5 4879600 5905 826.35
2018/1/22 2743 2735.5 2760 2755 5516500 5988 921.26
2018/1/19 2753.5 2727 2754 2743.5 9308700 9735 956.21
2018/1/18 2750.5 2741 2784 2741 11790700 9521 1 238.39
2018/1/17 2755.5 2748 2780 2774.5 7703400 9429 816.99
2018/1/16 2750.5 2737 2787.5 2782 8619200 9041 953.35
2018/1/15 2783 2762.5 2790.5 2763.5 7852600 6994 1 122.76
2018/1/12 2800 2758 2805 2764 12128200 10699 1 133.58
2018/1/11 2818 2801 2822 2807.5 6970200 6908 1 9
2018/1/10 2830 2818 2836.5 2825 7247600 6576 1 102.13
2018/1/9 2855 2830 2855.5 2830.5 7508000 7422 1 11.59
2018/1/5 2840 2826 2850.5 2841.5 8401800 8582 979
2018/1/4 2839 2823.5 2844.5 2844.5 9037800 8514 1 61.52
2017/12/29 2808.5 2803 2815 2804.5 4241800 4706 901.36
2017/12/28 2828 2804.5 2831 2808.5 4418200 5298 833.94
2017/12/27 2851 2828.5 2852 2830.5 3529700 5548 636.21
2017/12/26 2833 2826.5 2839 2834 3505400 5112 685.72
2017/12/25 2828.5 2807 2844.5 2837.5 5303700 6398 828.96
2017/12/22 2820 2819 2841 2825 7334400 7859 933.25
2017/12/21 2810 2804 2834.5 2812.5 7928200 8839 896.96
2017/12/20 2855.5 2820.5 2857.5 2824 12222200 11244 1 87
2017/12/19 2880 2851 2899 2857.5 12559000 13591 924.07
2017/12/18 2920 2890.5 2933 2890.5 17332800 14890 1 164.06
2017/12/15 2980 2922 2992 2922 21230900 20892 1 16.22
2017/12/14 3191 3107 3229 3130 9233900 9413 980.97
2017/12/13 3224 3212 3234 3221 4875200 4616 1 56.15
2017/12/12 3251 3183 3253 3192 6092000 5504 1 106.83
2017/12/11 3217 3207 3245 3235 4648800 5218 890.92
2017/12/8 3216 3166 3225 3175 11977700 6222 1 925.06
2017/12/7 3167 3162 3206 3200 6414800 4644 1 381.31
2017/12/6 3171 3142 3195 3149 7387100 5968 1 237.78
2017/12/5 3178 3155 3204 3185 4136900 4444 930.9
2017/12/4 3215 3173 3217 3176 4933800 5898 836.52
2017/12/1 3255 3197 3260 3215 8310000 10876 764.07
2017/11/30 3135 3100 3216 3215 13010300 11121 1 169.89
2017/11/29 3105 3086 3122 3104 6042400 4851 1 245.6
2017/11/28 3089 3072 3100 3085 5367600 5349 1 3.48
2017/11/27 3093 3055 3099 3068 5542700 6007 922.71
2017/11/24 3099 3055 3104 3088 7665000 6759 1 134.04
2017/11/22 3016 3010 3039 3010 5156200 4140 1 245.46