ＳＵＢＡＲＵ(7270)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 2017.5 2007 900 2052 1054 2020.5 1892600 4800 394.29
2020/8/6 2025 2010 1447 2063.5 1023 2016 2592500 6565 394.9
2020/8/5 2045 2006 912 2065.5 1321 2053.5 4328600 10313 419.72
2020/8/4 2078 2051 1301 2163.5 1300 2120 5560300 13732 404.92
2020/8/3 2020 2008 925 2077 1443 2061 2809600 7705 364.65
2020/7/31 2090 1992.5 1459 2095.5 900 1994.5 2812800 6707 419.38
2020/7/30 2153 2101 1236 2159.5 900 2125 1688800 4867 346.99
2020/7/28 2224 2188.5 1450 2235.5 900 2198 1755600 4472 392.58
2020/7/27 2212.5 2189.5 908 2254 1039 2246 2376200 5632 421.91
2020/7/22 2265 2261.5 900 2301 1234 2271 1731700 4150 417.28
2020/7/21 2267 2246.5 1038 2288.5 906 2254 2213500 5559 398.18
2020/7/20 2291.5 2254 1106 2296.5 902 2267 1421800 4617 307.95
2020/7/17 2339.5 2294 1457 2339.5 900 2297 1788400 5175 345.58
2020/7/16 2358 2323 919 2375 1121 2340 3853000 9645 399.48
2020/7/15 2262.5 2259 900 2312.5 1017 2275.5 2251800 5383 418.32
2020/7/14 2200 2185 903 2240 900 2220 2722700 6144 443.15
2020/7/13 2179.5 2172 902 2249 1500 2249 2434800 6022 404.32
2020/7/10 2161 2124.5 1418 2172 905 2129.5 2902800 6361 456.34
2020/7/9 2202 2178.5 900 2223 955 2185 2275100 5695 399.49
2020/7/8 2229 2217 901 2254 1005 2222 1951900 4687 416.45
2020/7/7 2310 2244 1310 2310 900 2257 2182800 5547 393.51
2020/7/6 2259.5 2257.5 933 2301 1337 2299 1667600 4717 353.53
2020/7/2 2219 2197.5 1015 2302 1318 2277 3561600 8976 396.79
2020/7/1 2259.5 2206.5 1420 2265 900 2222.5 2226700 5759 386.65
2020/6/30 2269.5 2239.5 1459 2281.5 921 2241.5 2224600 4957 448.78
2020/6/29 2231 2191.5 1315 2241 1030 2210 2638000 7088 372.18
2020/6/26 2295 2259 1125 2306 921 2273 2249800 6104 368.58
2020/6/25 2315.5 2278 1114 2324 927 2295.5 2530900 6124 413.28
2020/6/24 2383 2370 902 2403 956 2372 1990100 5006 397.54
2020/6/23 2387 2347.5 1030 2407 1321 2371.5 2154600 6012 358.38
2020/6/19 2408.5 2347 1459 2410 900 2349.5 4859300 7621 637.62
2020/6/18 2419 2385.5 1045 2428 951 2398 2312500 6886 335.83
2020/6/17 2463 2394.5 931 2464.5 900 2433 3330400 9266 359.42
2020/6/12 2309 2288 907 2441.5 1455 2430.5 6350000 13464 471.63
2020/6/11 2510 2458 1448 2550 933 2459 3574000 8017 445.8
2020/6/10 2540 2518 903 2604.5 1444 2593.5 2296200 5083 451.74
2020/6/9 2605.5 2570 1027 2625 924 2608 3531800 8069 437.7
2020/6/8 2669.5 2634 1433 2683.5 1011 2655.5 4316300 9051 476.89
2020/6/5 2526 2524 900 2603 1251 2589.5 2943600 7588 387.93
2020/6/4 2615 2493.5 1236 2627.5 900 2521 4967800 12385 401.11
2020/6/3 2525 2520.5 906 2593.5 1115 2571.5 5442400 11511 472.8
2020/6/2 2400 2393 900 2446 1310 2425 2539100 5540 458.32
2020/6/1 2385 2371 900 2425 1039 2393 2065100 4838 426.85
2020/5/27 2368 2312 935 2382 900 2351 3329000 8126 409.67
2020/5/26 2270 2265 900 2351 1336 2331.5 3400500 7815 435.12
2020/5/25 2230 2209.5 1033 2248 916 2244 2175800 4858 447.88
2020/5/22 2211 2166 1230 2215 900 2183 2286300 5052 452.55
2020/5/21 2199 2173 901 2206 954 2181 1838400 4552 403.87
2020/5/20 2208.5 2168 915 2208.5 900 2179 3229000 6212 519.8
2020/5/19 2225 2197.5 1334 2292.5 949 2204 5724000 14224 402.42
2020/5/18 2121 2091.5 1353 2230 1301 2157.5 5121500 13590 376.86
2020/5/15 2143.5 2105.5 1115 2166 906 2121.5 3099300 6942 446.46
2020/5/14 2121 2081.5 1500 2137.5 919 2081.5 2567900 5485 468.17
2020/5/13 2129 2120 904 2186 1037 2160.5 2937900 5850 502.21
2020/5/12 2205 2185 1459 2221.5 1125 2191 2830900 6883 411.29
2020/5/8 2045 2022 903 2115 1500 2115 3029800 5431 557.87
2020/5/7 2055.5 2015 1426 2064.5 907 2036 3085100 5359 575.69
2020/5/1 2128 2059.5 1444 2138 916 2065 2806300 5595 501.57
2020/4/30 2155 2126 911 2194.5 1244 2175 4805600 8660 554.92
2020/4/28 2068 2048 901 2097 1459 2092 2824900 6259 451.33
2020/4/27 2043.5 2029.5 914 2073 1445 2072.5 2298000 4770 481.76
2020/4/24 2033 1998 1017 2042 901 2028 3180600 6078 523.3
2020/4/23 1983.5 1983.5 900 2048.5 1453 2046.5 2652300 5061 524.07
2020/4/22 2010 1965 1453 2030 900 1968.5 3551800 6791 523.02
2020/4/21 2060 2043.5 1230 2077.5 1024 2060 2764200 5000 552.84
2020/4/20 2075 2061.5 900 2101.5 1344 2075 2779300 5120 542.83
2020/4/17 2080 2042 909 2104 940 2088 4549800 10399 437.52
2020/4/16 2029 1995.5 938 2042 1243 2018 3520200 6713 524.39
2020/4/15 2040.5 2018.5 942 2077.5 1407 2074 3248800 5803 559.85
2020/4/14 1999 1986.5 900 2064 1450 2057.5 3794200 7981 475.4
2020/4/13 2024.5 1998 1437 2055.5 1051 2005.5 3716400 7599 489.06
2020/4/10 1989.5 1955.5 1013 2036.5 1346 2023.5 3511900 7011 500.91
2020/4/9 1937.5 1934.5 900 1990 917 1986 4186900 8979 466.3
2020/4/8 1896 1822.5 909 1923.5 1415 1915 5539800 12579 440.4
2020/4/7 1880 1800 1254 1890 904 1874 6004100 12959 463.32
2020/4/6 1710 1671.5 904 1841 937 1803 6397900 12683 504.45
2020/4/3 1838 1681.5 1337 1844.5 903 1715 8133500 16734 486.05
2020/4/2 1942 1861.5 1441 1946.5 904 1868.5 6865100 12693 540.86
2020/4/1 2023.5 1991 1452 2080 952 2013.5 5545000 10526 526.79
2020/3/31 2150 2065 1454 2178.5 906 2073.5 5181100 8205 631.46
2020/3/30 2135 2087 929 2180 1500 2180 5463400 9956 548.75
2020/3/26 2219 2175 1027 2240 928 2205 4242200 10093 420.31
2020/3/25 2160 2145.5 909 2266.5 1409 2251.5 5861700 10796 542.95
2020/3/24 1943 1933 901 2080 1459 2077.5 6035100 15268 395.28
2020/3/23 1967 1876 1054 1986.5 903 1924 7817500 16673 468.87
2020/3/19 1992.5 1955 1018 2033 900 1983 9174500 19048 481.65
2020/3/18 2022 1994.5 1459 2070 913 2000 6150600 15906 386.68
2020/3/16 2058.5 2020 1458 2117.5 1410 2025.5 4889500 11551 423.3
2020/3/13 1991.5 1974 1021 2162.5 1418 2074 10407800 19587 531.36
2020/3/12 2170 2120 1108 2219 1002 2154.5 7519200 13945 539.2
2020/3/11 2314.5 2238.5 1459 2338 940 2240.5 4096300 8937 458.35
2020/3/10 2219.5 2160 939 2316.5 1441 2301 5171000 12109 427.04
2020/3/9 2300 2232.5 1130 2353.5 908 2266 5706200 11056 516.12
2020/3/6 2507 2421 1305 2511.5 903 2432 4451700 6812 653.51
2020/3/5 2546 2526 914 2561.5 945 2551.5 3032900 5219 581.13
2020/3/4 2544.5 2510.5 1342 2563 956 2518 4312200 7667 562.44
2020/3/2 2555 2543.5 918 2661.5 1244 2623 4263500 8795 484.76
2020/2/28 2620 2589 1409 2686.5 1000 2619.5 5222600 8318 627.87
2020/2/27 2780 2712.5 1357 2780 900 2719.5 3510400 6510 539.23
2020/2/26 2823 2797 911 2839.5 1126 2820.5 3084600 5514 559.41
2020/2/25 2800 2786.5 907 2861.5 1355 2845 3212300 5257 611.05
2020/2/21 2922 2904.5 900 2945 937 2905.5 2983000 4955 602.02
2020/2/20 2905.5 2903 900 2931.5 1100 2922.5 3725800 6321 589.43
2020/2/19 2844.5 2838 903 2865 1322 2855.5 1851100 3244 570.62
2020/2/18 2853 2831.5 1248 2859 936 2844 1802400 3528 510.88
2020/2/17 2826.5 2812.5 915 2861 1448 2853 1996600 3628 550.33
2020/2/14 2842 2820 935 2857 1500 2857 2562900 4965 516.19
2020/2/13 2861 2842.5 1003 2869.5 1259 2856.5 2583600 4475 577.34
2020/2/12 2827 2799.5 905 2840.5 1500 2840.5 3415500 5370 636.03
2020/2/10 2809.5 2786 909 2833.5 1230 2828 2702000 5059 534.1
2020/2/7 2844.5 2821.5 946 2877.5 907 2841 4749900 8081 587.79
2020/2/6 2738 2733 900 2811.5 905 2794.5 5282400 11671 452.61
2020/2/5 2741 2680 1305 2752.5 1255 2688 4340700 8132 533.78
2020/2/4 2727 2690 954 2730 900 2699.5 3121900 5969 523.02
2020/2/3 2723 2718 900 2760.5 939 2746 2443800 4406 554.65
2020/1/31 2744 2738.5 922 2773.5 1401 2760 3571900 4615 773.98
2020/1/30 2770 2735.5 932 2770 900 2763 2994200 4947 605.26
2020/1/29 2750 2718.5 929 2768 900 2750 3709800 6269 591.77
2020/1/28 2750 2738.5 902 2791.5 1236 2775 3044800 5040 604.13
2020/1/27 2722.5 2716 900 2772.5 1435 2765 2022600 4089 494.64
2020/1/24 2798 2755.5 1358 2798 900 2766 2401300 4585 523.73
2020/1/23 2841 2807 1500 2850 905 2807 3291500 5437 605.39
2020/1/22 2827 2816 902 2868 1230 2851.5 2997300 5317 563.72
2020/1/21 2848.5 2840 900 2887.5 949 2860.5 2979200 5733 519.66
2020/1/20 2896 2853 1457 2900 921 2855.5 3837500 6941 552.87
2020/1/17 2770 2762.5 903 2861.5 1441 2857.5 7284900 11018 661.18
2020/1/16 2685 2685 900 2755 1233 2740.5 4093500 7493 546.31
2020/1/15 2662 2656 906 2676 1427 2670 1937300 2845 680.95
2020/1/14 2695.5 2659 951 2703 901 2677 2841000 4364 651.01
2020/1/10 2687 2675.5 1129 2696 904 2688 2079600 3542 587.13
2020/1/9 2670 2658.5 1119 2682.5 907 2676.5 2308500 4348 530.93
2020/1/8 2650 2630 1050 2666 1230 2645.5 2603800 5065 514.08
2020/1/7 2682.5 2671.5 916 2703.5 947 2683.5 1816400 3261 557.01
2020/1/6 2700 2655.5 1054 2700 900 2666 2711600 5125 529.09
2019/12/30 2710 2698 902 2724.5 1059 2713.5 1950200 2986 653.11
2019/12/27 2729 2715.5 1500 2739 956 2715.5 1753500 4136 423.96
2019/12/26 2700 2689.5 903 2729 916 2719.5 2076500 4039 514.11
2019/12/25 2748 2704.5 1246 2748 900 2705 2148800 3495 614.82
2019/12/24 2755 2725.5 1348 2759 903 2735 2455400 5692 431.38
2019/12/23 2800 2748 1430 2804.5 900 2748.5 2666700 4397 606.48
2019/12/20 2796 2788.5 1035 2812 1234 2802.5 2961000 3816 775.94
2019/12/19 2790 2772.5 901 2811.5 1500 2811.5 2776900 4783 580.58
2019/12/18 2800 2782 1440 2812.5 900 2784 2478600 5359 462.51
2019/12/17 2821 2790 1245 2829.5 900 2801.5 3286700 5164 636.46
2019/12/16 2816 2803 909 2836.5 1354 2821 2175400 4100 530.59
2019/12/13 2863 2822.5 1407 2874.5 915 2830.5 3482500 5897 590.55
2019/12/12 2822 2798 1407 2851 902 2804.5 2100700 4257 493.47
2019/12/11 2820 2802 1230 2825.5 917 2811.5 2131100 3445 618.61
2019/12/10 2810 2797.5 901 2834.5 948 2809 1865000 3833 486.56
2019/12/9 2819.5 2789 905 2823.5 1459 2822.5 2439300 4358 559.73
2019/12/6 2861 2805.5 1303 2863 900 2810.5 3290700 6148 535.25
2019/12/5 2881 2844 1232 2885 900 2850.5 2210300 4111 537.66
2019/12/4 2839.5 2833.5 917 2887 1444 2877 2695000 4848 555.9
2019/12/3 2844.5 2829 902 2865.5 1331 2850 2217400 4507 491.99
2019/12/2 2869.5 2855.5 904 2887 931 2873.5 1992500 3401 585.86
2019/11/29 2887.5 2866.5 1500 2899.5 950 2866.5 2128500 4044 526.34
2019/11/28 2920 2892 936 2926 900 2906 1421800 2925 486.09
2019/11/27 2900 2900 900 2928 929 2915.5 1781400 3617 492.51
2019/11/26 2913.5 2902.5 901 2931 1047 2908 2241800 3712 603.93
2019/11/25 2913.5 2892 1401 2921 911 2910 1575400 3563 442.16
2019/11/22 2915 2892.5 1336 2927.5 909 2901 2323400 4898 474.36
2019/11/21 2914 2905.5 1003 2959.5 922 2934 2479500 5508 450.16
2019/11/20 2900 2900 900 2958.5 944 2903 2311600 4615 500.89
2019/11/19 2920 2890.5 902 2938 1312 2915 1995000 4525 440.88
2019/11/18 2962 2920.5 1453 2986 903 2925 2702300 5109 528.93
2019/11/15 2980 2963 917 2997.5 1049 2990.5 2238600 4386 510.4
2019/11/14 3031 2994 1459 3045 902 2997.5 1703300 3517 484.3
2019/11/13 3031 3024 909 3070 1114 3042 1954800 3112 628.15
2019/11/12 3021 3012 906 3044 1457 3040 1661900 2601 638.95
2019/11/11 3012 2998.5 1129 3039 904 3014 2173600 3472 626.04
2019/11/8 3107 3007 1327 3109 902 3023 4355600 6294 692.02
2019/11/7 3074 2991 906 3089 900 3083 4872200 9233 527.69
2019/11/6 3163 2995.5 1306 3167 901 3116 5528200 11636 475.09
2019/11/5 3132 3114 1003 3158 910 3136 2721200 4369 622.84
2019/11/1 3084 3068 932 3124 1439 3122 1188400 2473 480.55
2019/10/31 3130 3082 1110 3143 901 3123 2120100 3414 621
2019/10/30 3072 3072 900 3114 1459 3110 2904100 3889 746.75
2019/10/29 3047 3043 900 3095 1459 3089 2345800 4168 562.81
2019/10/28 3046 3034 902 3055 900 3040 1394300 2380 585.84
2019/10/25 3051 3022 1321 3057 900 3038 1786900 3210 556.67
2019/10/24 3063 3047 900 3080 1455 3078 1352700 2517 537.43
2019/10/23 3078 3028 1008 3080 900 3054 2234500 3449 647.87
2019/10/21 3058 3036 1458 3067 928 3038 1056100 1784 591.98
2019/10/18 3053 3033 1233 3076 915 3046 1716000 3106 552.48
2019/10/17 3034 3002 904 3044 1130 3036 2353400 4196 560.87
2019/10/16 3100 3043 1446 3110 906 3051 2334900 4229 552.12
2019/10/15 3055 3007 910 3067 1455 3056 2829000 4935 573.25
2019/10/11 2965 2950 900 2987.5 1453 2982.5 2334700 4228 552.2
2019/10/10 2921 2878 935 2930 1500 2930 1762100 3948 446.33
2019/10/9 2915 2891.5 906 2927 1413 2923.5 1904200 4107 463.65
2019/10/8 2916 2904.5 1021 2950 1345 2936 1515100 4075 371.8
2019/10/7 2928 2890 1455 2945 901 2895.5 1259700 3021 416.98
2019/10/4 2900.5 2878.5 928 2923 1022 2901 1897600 4481 423.48
2019/10/3 2882 2868.5 1000 2914 908 2883 2747100 5572 493.02
2019/10/2 2915 2911 905 2958.5 1300 2932 3586500 6479 553.56
2019/10/1 3052 2991.5 1401 3052 900 2997 2705000 5609 482.26
2019/9/30 3081 3023 1334 3098 900 3040 2691100 3911 688.08
2019/9/27 3065 3019 949 3184 1003 3105 6370000 10741 593.05
2019/9/26 3108 3100 900 3138 926 3128 4164200 4916 847.07
2019/9/25 3043 3022 1015 3061 1500 3061 1948700 3086 631.46
2019/9/24 3020 2993 900 3052 1230 3036 2245000 4262 526.75
2019/9/20 3038 3029 1500 3059 1012 3035 3288300 3915 839.92
2019/9/19 3099 3061 1457 3110 900 3063 2527900 4773 529.62
2019/9/18 3096 3061 906 3097 1000 3082 1403000 3201 438.3
2019/9/17 3075 3069 900 3139 1046 3091 3112800 4292 725.26
2019/9/13 3097 3021 1309 3097 900 3075 4170300 4315 966.47
2019/9/12 3122 3093 912 3134 901 3097 4349400 5895 737.81
2019/9/11 3052 3021 923 3082 1500 3082 3635300 5730 634.43
2019/9/10 2978.5 2957 905 3019 1459 3014 3001000 5757 521.28
2019/9/9 2948.5 2917.5 1233 2980 958 2946.5 2830500 6101 463.94
2019/9/6 2952 2930.5 1459 2980 906 2935 3002400 6503 461.69
2019/9/5 2898.5 2866.5 930 2923.5 1420 2910.5 3421100 6758 506.23
2019/9/4 2889.5 2849 1254 2890 900 2869 2752400 6299 436.96
2019/9/3 2851 2845.5 902 2934.5 1435 2919 2798100 5669 493.58
2019/9/2 2840 2832.5 900 2857 910 2850 1380400 3308 417.29
2019/8/30 2872.5 2843.5 1053 2873.5 900 2846 2755100 4868 565.96
2019/8/29 2868.5 2822.5 1020 2879.5 900 2855 2268100 5102 444.55
2019/8/28 2869 2848.5 958 2891.5 1253 2868.5 2668500 6672 399.96
2019/8/27 2832 2826.5 903 2912 1005 2874 4966900 10821 459.01
2019/8/26 2721.5 2713.5 903 2759 932 2739 2055300 4254 483.15
2019/8/23 2752 2751.5 900 2804.5 957 2797 1701400 3548 479.54
2019/8/22 2724.5 2719 900 2761.5 1410 2753.5 2019100 3963 509.49
2019/8/21 2719.5 2702.5 917 2739.5 1038 2726 1619800 4715 343.54
2019/8/20 2733.5 2703 1237 2745.5 918 2725.5 1406500 3511 400.6
2019/8/19 2736.5 2702 1106 2746.5 907 2716.5 1653800 4275 386.85
2019/8/16 2704.5 2672.5 926 2711.5 900 2707.5 2151100 5771 372.74
2019/8/15 2655 2640.5 903 2729.5 1234 2720 2822500 6824 413.61
2019/8/14 2731.5 2698 955 2759.5 1400 2739.5 2946900 6793 433.81
2019/8/13 2781.5 2654.5 1108 2785 900 2661.5 3896800 8256 472
2019/8/9 2781.5 2731.5 1028 2800 904 2761 2776300 6408 433.26
2019/8/8 2800 2743 1459 2849 1022 2750 3432000 8562 400.84
2019/8/7 2750 2737 900 2838 1001 2809 5169500 10999 470
2019/8/6 2545 2519 901 2775.5 1308 2760 9301700 19547 475.86
2019/8/5 2450 2411.5 1248 2584.5 1306 2553.5 6593300 13881 474.99
2019/8/2 2500.5 2455 1442 2503 900 2458 3729100 5579 668.42
2019/8/1 2533.5 2521.5 913 2558 1041 2529 1970900 3852 511.66
2019/7/31 2555 2539 1123 2570.5 1245 2544.5 2434000 4201 579.39
2019/7/30 2571.5 2570.5 900 2598 930 2577 1869500 4037 463.09
2019/7/29 2611.5 2578 1456 2627 918 2582.5 1535500 3087 497.41
2019/7/26 2642 2616 1049 2655 919 2624.5 2064200 4829 427.46
2019/7/25 2700 2657 906 2700 900 2683.5 1613700 3493 461.98
2019/7/24 2713.5 2678 1459 2714.5 900 2681 1616100 3508 460.69
2019/7/23 2657 2655 900 2687 1258 2679.5 1130300 2619 431.58
2019/7/22 2674 2655.5 939 2683 902 2663.5 1485100 3394 437.57
2019/7/19 2624 2606 907 2670 1404 2668.5 2406900 4890 492.21
2019/7/18 2655 2614.5 1446 2677.5 907 2625 2794300 5308 526.43
2019/7/17 2690 2662.5 901 2729 940 2680.5 2011500 4871 412.95
2019/7/16 2741 2713.5 1459 2749.5 931 2715.5 1908100 3909 488.13
2019/7/12 2773 2738.5 1009 2773.5 900 2752.5 1625500 3575 454.69
2019/7/11 2745 2714 1000 2761 1439 2747 2571000 5473 469.76
2019/7/10 2767.5 2750 902 2779 907 2766.5 2309200 4233 545.52
2019/7/9 2850 2787.5 1459 2858 901 2789 2319700 4587 505.71
2019/7/8 2838 2813 1455 2849 904 2816 2171900 3948 550.13
2019/7/5 2773 2762.5 900 2817.5 1454 2816 2827200 5862 482.29
2019/7/4 2747.5 2723.5 958 2764 903 2759 1546400 3803 406.63
2019/7/3 2716 2699 902 2734 926 2729 2019800 5202 388.27
2019/7/2 2749 2715 1031 2752 900 2725.5 2251000 5112 440.34
2019/7/1 2675 2657.5 958 2733.5 1500 2733.5 2958200 5433 544.49
2019/6/28 2601 2586 900 2619 1500 2619 2538400 4776 531.49
2019/6/27 2521.5 2520 900 2622 1314 2620.5 3273800 6419 510.02
2019/6/26 2513 2496.5 1027 2522.5 952 2508 1896400 4035 469.99
2019/6/25 2514.5 2495.5 920 2530.5 902 2516 1803500 4443 405.92
2019/6/24 2501.5 2487.5 912 2534.5 1249 2532.5 1731300 4034 429.18
2019/6/21 2541 2480.5 1426 2550.5 939 2494.5 3645000 6832 533.52
2019/6/20 2613 2545.5 1026 2613 900 2569 1875700 5129 365.7
2019/6/19 2584.5 2560.5 901 2608 1035 2586 1956300 4369 447.77
2019/6/18 2562 2541 1445 2587 936 2545.5 1304400 2978 438.01
2019/6/17 2560.5 2543.5 921 2574 1443 2568.5 1414600 3024 467.79
2019/6/14 2553 2549 900 2580 1050 2562.5 2049500 3371 607.98
2019/6/13 2584.5 2547 1113 2616 902 2559.5 1798600 4065 442.46
2019/6/12 2626 2601.5 1500 2639 944 2601.5 1558900 3413 456.75
2019/6/11 2618.5 2610 901 2647.5 1243 2640 1480500 2973 497.98
2019/6/10 2650 2611.5 1258 2662 902 2622.5 2092500 4431 472.24
2019/6/7 2604.5 2589 900 2630.5 1104 2608.5 1558200 4193 371.62
2019/6/6 2593.5 2564 1004 2632.5 1337 2608.5 3456200 6892 501.48
2019/6/5 2667 2589.5 1459 2667 900 2592 3423800 6908 495.63
2019/6/4 2546 2542.5 901 2630 1459 2628 2814400 5820 483.57
2019/6/3 2472 2468 903 2544.5 1453 2539 2313000 4179 553.48
2019/5/31 2552.5 2521 1459 2563 903 2522 3460400 7635 453.23
2019/5/30 2581 2559.5 1129 2609.5 915 2590.5 1920900 4551 422.08
2019/5/29 2651 2610 1253 2661 905 2617.5 2286400 5167 442.5
2019/5/28 2625 2618.5 900 2680.5 1456 2670.5 3217300 4127 779.57
2019/5/27 2583 2576.5 903 2640.5 1020 2633 1856400 4460 416.23
2019/5/24 2567 2549 909 2583.5 1423 2581.5 2871100 5618 511.05
2019/5/23 2576 2556 1238 2587 900 2573 2042300 3897 524.07
2019/5/22 2609.5 2592 1230 2633.5 906 2607 2429500 5588 434.77
2019/5/21 2570 2546 909 2593.5 1337 2585 2236000 5497 406.77
2019/5/20 2569 2537.5 929 2589 1408 2576.5 1644500 4059 405.15
2019/5/17 2589.5 2523.5 909 2594.5 1130 2584.5 2444600 5307 460.64
2019/5/16 2601.5 2551.5 1407 2622 910 2565.5 2399100 5086 471.71
2019/5/15 2527 2504 920 2577.5 1449 2574.5 3025000 6755 447.82
2019/5/14 2477 2468 942 2512 1315 2506 2558800 5961 429.26
2019/5/13 2521 2493.5 904 2578 1259 2565 4326800 9518 454.59
2019/5/10 2542 2436.5 1437 2587 911 2453 6508700 14447 450.52
2019/5/9 2566.5 2516.5 1459 2571.5 900 2520 3751500 7111 527.56
2019/5/8 2620.5 2580 1013 2624 900 2599 3463800 6245 554.65
2019/5/7 2670.5 2623.5 1446 2674.5 1107 2630.5 3724200 7148 521.01
2019/4/26 2722.5 2701 1231 2728 902 2720.5 1831600 3453 530.44
2019/4/25 2738.5 2724 1005 2760 1237 2748.5 2396000 4872 491.79
2019/4/24 2778 2724.5 1458 2783.5 900 2732.5 2514800 4548 552.95
2019/4/23 2788 2757.5 1129 2796.5 902 2772 1679400 3577 469.5
2019/4/22 2828.5 2793.5 1459 2836 900 2795 1728100 3777 457.53
2019/4/19 2854.5 2809.5 1400 2865 900 2818.5 2086800 4645 449.26
2019/4/18 2855 2850 1459 2890 1105 2857 3059900 6498 470.9
2019/4/17 2796.5 2792 900 2845 1458 2842.5 2668900 5087 524.65
2019/4/16 2746 2736 900 2803 1450 2798.5 2156100 3913 551.01
2019/4/15 2800 2763.5 1500 2800 900 2763.5 2649400 4830 548.53
2019/4/12 2799.5 2752.5 903 2807 900 2766.5 2935400 4568 642.6
2019/4/11 2730.5 2720.5 902 2782.5 1304 2777.5 2941800 6516 451.47
2019/4/10 2724.5 2715 2737.5 2735.5 1546500 3130 494.09
2019/4/9 2723 2716 2757 2752.5 1667400 3072 542.77
2019/4/8 2768 2733.5 2780.5 2748 2662300 5491 484.85
2019/4/5 2705 2703 2772.5 2759 3293600 6006 548.38
2019/4/4 2699.5 2680 2712 2696.5 2529900 3884 651.36
2019/4/3 2635.5 2619.5 2669 2664.5 2005300 3820 524.95
2019/4/2 2601 2594.5 2628 2621.5 2645400 5264 502.55
2019/4/1 2572.5 2558.5 2607 2586.5 3095400 6849 451.95
2019/3/29 2575 2517 2585.5 2522.5 4498400 8373 537.25
2019/3/28 2632 2561.5 2640.5 2593 3697400 6711 550.95
2019/3/27 2715 2675 2735 2682 4006700 6410 625.07
2019/3/26 2717 2709.5 2781.5 2781.5 5161300 7968 647.75
2019/3/25 2690 2638 2694 2680 3382200 7247 466.7
2019/3/22 2741.5 2700 2742 2736 2380500 4557 522.38
2019/3/20 2709.5 2703.5 2725.5 2712 1727300 2805 615.79
2019/3/19 2700.5 2699 2720 2708 1247300 2663 468.38
2019/3/18 2728.5 2699.5 2732.5 2716 1760500 2806 627.41
2019/3/15 2675.5 2671 2707.5 2686 3508400 4778 734.28
2019/3/14 2676.5 2643.5 2693 2663 2878000 5633 510.92
2019/3/13 2657.5 2611.5 2668.5 2628 2386500 4924 484.67
2019/3/12 2661 2649 2707.5 2666.5 3233800 5815 556.11
2019/3/11 2623.5 2616 2675.5 2658.5 2328800 6330 367.9
2019/3/8 2669.5 2615 2687 2618.5 4143600 6030 687.16
2019/3/7 2718 2692 2734.5 2692.5 3652300 5312 687.56
2019/3/6 2767.5 2736 2770.5 2761 3113700 5168 602.5
2019/3/5 2831.5 2804.5 2847.5 2804.5 2200600 4201 523.83
2019/3/4 2849.5 2830 2864.5 2863 2544300 4627 549.88
2019/3/1 2790.5 2786 2832.5 2830 2898900 5732 505.74
2019/2/28 2830 2814 2838.5 2826.5 2380700 3973 599.22
2019/2/27 2850 2842.5 2869 2846 2021800 3606 560.68
2019/2/26 2848 2838 2866.5 2842 1448300 3064 472.68
2019/2/25 2843.5 2829 2859.5 2844 1864800 3621 515
2019/2/22 2814 2799 2828 2822.5 1438300 4256 337.95
2019/2/21 2802 2801 2833.5 2819.5 2457200 4985 492.92
2019/2/20 2866 2812.5 2877.5 2823 3595400 7124 504.69
2019/2/19 2826.5 2817.5 2868.5 2865 2516800 5401 465.99
2019/2/18 2835 2820.5 2853 2853 2776400 5881 472.1
2019/2/15 2751 2736.5 2799 2793.5 3651800 7677 475.68
2019/2/14 2807 2778 2812.5 2779 2824300 5768 489.65
2019/2/13 2795 2767 2817.5 2807 3905300 7721 505.8
2019/2/12 2708 2698.5 2809.5 2809.5 5547800 8791 631.08
2019/2/8 2690 2629 2735 2655 6781600 15777 429.84
2019/2/7 2553 2476 2701 2697.5 7311600 14878 491.44
2019/2/6 2550 2536.5 2563 2544.5 1912400 4197 455.66
2019/2/5 2550.5 2535 2555.5 2540 1922200 3524 545.46
2019/2/4 2547 2536 2557 2552.5 2018600 3808 530.09
2019/2/1 2542.5 2524.5 2561.5 2535 1748300 3890 449.43
2019/1/31 2550 2525.5 2576 2552 2071500 4739 437.12
2019/1/30 2536.5 2495 2553.5 2511 2558500 4920 520.02
2019/1/29 2552.5 2497.5 2568 2530 3214600 7274 441.93
2019/1/28 2510 2497 2539 2502.5 2013300 4267 471.83
2019/1/25 2481 2480 2525.5 2503.5 3042100 5923 513.61
2019/1/24 2445 2444.5 2498 2487 3562300 7164 497.25
2019/1/23 2480 2384 2494 2469.5 9642400 20805 463.47
2019/1/22 2580 2546 2585 2557.5 1890200 4550 415.43
2019/1/21 2575 2522.5 2580 2566 2590700 5314 487.52
2019/1/18 2520.5 2508.5 2542.5 2535 2419700 5572 434.26
2019/1/17 2515 2494.5 2542 2506.5 2874500 8159 352.31
2019/1/16 2469.5 2448 2502.5 2497 3206700 7783 412.01
2019/1/15 2406.5 2384 2447 2446.5 2457300 6262 392.41
2019/1/11 2391 2390.5 2429 2419 2740200 5967 459.23
2019/1/10 2361.5 2351.5 2399 2390.5 2113800 5050 418.57
2019/1/9 2380 2363 2403.5 2398 2780900 5514 504.33
2019/1/8 2346 2334.5 2374 2355.5 3506600 6472 541.81
2019/1/7 2326.5 2293 2340.5 2327 4686500 8963 522.87
2019/1/4 2277 2227 2295.5 2242.5 5108200 9327 547.68
2018/12/28 2369 2335 2391.5 2360 2527800 5687 444.49
2018/12/27 2372.5 2339.5 2398 2392.5 4017700 8423 476.99
2018/12/26 2241.5 2231 2294 2272.5 3786800 8682 436.17
2018/12/25 2316 2208.5 2316 2210.5 4156000 8067 515.19
2018/12/21 2409 2351 2415.5 2366 5111200 19296 264.88
2018/12/20 2415.5 2361 2435 2371 3736400 7844 476.34
2018/12/19 2460.5 2441 2483 2458 2688600 5412 496.78
2018/12/18 2465 2455 2490 2457.5 2541300 5008 507.45
2018/12/17 2465 2448 2493.5 2465.5 2387200 5144 464.07
2018/12/14 2503 2477 2514 2480.5 3851500 6211 620.11
2018/12/13 2510 2488 2543 2530 2667300 5345 499.03
2018/12/12 2450 2443 2509.5 2485 4967500 8372 593.35
2018/12/11 2452 2401 2455.5 2402 4227600 6704 630.61
2018/12/10 2500 2445.5 2504.5 2462 3371900 6355 530.59
2018/12/7 2548.5 2512.5 2553 2527 2826200 5479 515.82
2018/12/6 2524.5 2497 2558.5 2505 3733200 7748 481.83
2018/12/5 2515 2481 2539 2532 4416500 9588 460.63
2018/12/4 2602 2554 2624 2555.5 4189100 8416 497.75
2018/12/3 2568.5 2545.5 2626.5 2607 4475400 8276 540.77
2018/11/30 2565 2518.5 2580 2523 6448800 9004 716.22
2018/11/29 2577 2563.5 2588 2575 2502300 4885 512.24
2018/11/28 2603 2544 2615 2573 3817500 7910 482.62
2018/11/27 2630 2580.5 2630.5 2603.5 3572600 7110 502.48
2018/11/26 2629 2606.5 2654 2620 2844400 6161 461.68
2018/11/22 2621 2571.5 2625.5 2611 3481100 7422 469.02
2018/11/21 2521.5 2512.5 2586.5 2581.5 4764000 8393 567.62
2018/11/20 2500 2495 2552 2551 3674300 7110 516.78
2018/11/19 2515 2510 2565.5 2526.5 3510900 6832 513.89
2018/11/16 2615 2524.5 2629.5 2532.5 6375900 10044 634.8
2018/11/15 2644 2612 2661.5 2630.5 3102400 6360 487.8
2018/11/14 2629 2629 2708 2674.5 5462200 12578 434.27
2018/11/13 2624.5 2583 2628 2602 6216000 11035 563.3
2018/11/12 2690 2636.5 2694 2674.5 5788000 10356 558.9
2018/11/9 2817.5 2710.5 2817.5 2718.5 7460900 14769 505.17
2018/11/8 2909 2825 2909 2829.5 5534000 11485 481.85
2018/11/7 2925 2878 2940.5 2886 5831700 13779 423.23
2018/11/6 2872.5 2865 3021 2947 6985400 18864 370.3
2018/11/5 2950 2873.5 2970 2895.5 6276000 14573 430.66
2018/11/2 3000 2977.5 3052 3048 4988500 10087 494.55
2018/11/1 3045 3032 3075 3050 2932200 4757 616.4
2018/10/31 3026 3015 3056 3053 3201400 5584 573.32
2018/10/30 3024 3008 3041 3012 2483100 4566 543.82
2018/10/29 3006 2997 3038 3006 1801600 3609 499.2
2018/10/26 3003 2985 3037 3014 4127300 7542 547.24
2018/10/25 2941.5 2917 3027 2990 7312400 15878 460.54
2018/10/24 3025 3008 3073 3008 10981000 14413 761.88
2018/10/23 3262 3232 3265 3235 2573900 4438 579.97
2018/10/22 3273 3262 3316 3295 1982800 3698 536.18
2018/10/19 3260 3251 3298 3291 1889600 3392 557.08
2018/10/18 3340 3301 3342 3303 2154100 3901 552.19
2018/10/17 3334 3292 3343 3326 2150100 3775 569.56
2018/10/16 3234 3232 3286 3280 2662700 5027 529.68
2018/10/15 3219 3204 3247 3226 2367100 4449 532.05
2018/10/12 3205 3205 3284 3266 3502600 5936 590.06
2018/10/11 3198 3191 3279 3240 5228500 8522 613.53
2018/10/10 3342 3333 3370 3338 2601000 4301 604.74
2018/10/9 3400 3351 3417 3372 4043500 6150 657.48
2018/10/5 3450 3441 3485 3454 3108500 4737 656.22
2018/10/4 3458 3450 3487 3474 4605400 5461 843.33
2018/10/3 3401 3377 3427 3404 3159900 5763 548.31
2018/10/2 3435 3410 3473 3418 3260600 6129 532
2018/10/1 3410 3352 3415 3407 4823300 7402 651.62
2018/9/28 3469 3440 3498 3480 6022200 8524 706.5
2018/9/27 3400 3382 3464 3403 6993500 10060 695.18
2018/9/26 3331 3285 3361 3316 3209500 5671 565.95
2018/9/25 3372 3350 3400 3400 4612700 5107 903.21
2018/9/21 3340 3333 3370 3370 4905700 4952 990.65
2018/9/20 3311 3301 3332 3308 3563400 4192 850.05
2018/9/19 3267 3262 3305 3269 3830500 4345 881.59
2018/9/18 3168 3161 3243 3231 3769000 4841 778.56
2018/9/14 3150 3129 3165 3165 4145700 4482 924.97
2018/9/13 3073 3066 3113 3103 2509000 3645 688.34
2018/9/12 3060 3048 3082 3059 3002000 4839 620.38
2018/9/11 3075 3047 3083 3061 3069700 4703 652.71
2018/9/10 3075 3066 3089 3073 2319000 3430 676.09
2018/9/7 3122 3071 3125 3089 3870600 5946 650.96
2018/9/6 3173 3164 3202 3166 2386100 3708 643.5
2018/9/5 3200 3161 3211 3171 3131600 4483 698.55
2018/9/4 3255 3201 3259 3217 2313100 3510 659
2018/9/3 3286 3258 3290 3265 1954600 3303 591.77
2018/8/31 3287 3278 3319 3301 2023200 2384 848.66
2018/8/30 3323 3290 3330 3312 2887700 4425 652.59
2018/8/29 3333 3324 3350 3340 2024700 2753 735.45
2018/8/28 3375 3342 3387 3347 2863600 4366 655.89
2018/8/27 3330 3307 3332 3320 1863400 3486 534.54
2018/8/24 3344 3309 3353 3320 1834100 3395 540.24
2018/8/23 3369 3320 3374 3338 2370500 5064 468.11
2018/8/22 3350 3331 3380 3376 3565600 5791 615.71
2018/8/21 3333 3298 3340 3309 2445900 4506 542.81
2018/8/20 3340 3292 3342 3338 2457900 3904 629.59
2018/8/17 3334 3327 3350 3343 2153900 4255 506.2
2018/8/16 3284 3261 3317 3306 3148500 5996 525.1
2018/8/15 3312 3290 3339 3303 2520500 3972 634.57
2018/8/14 3282 3247 3298 3291 2223000 4201 529.16
2018/8/13 3295 3244 3297 3260 2949700 5306 555.92
2018/8/10 3350 3312 3351 3319 2304900 3488 660.81
2018/8/9 3342 3323 3349 3337 2161100 4425 488.38
2018/8/8 3342 3296 3345 3321 3775100 6792 555.82
2018/8/7 3292 3279 3368 3342 5709100 9572 596.44
2018/8/6 3270 3161 3285 3232 4137200 10245 403.83
2018/8/3 3257 3240 3274 3266 2201800 3722 591.56
2018/8/2 3283 3239 3290 3253 2943900 4420 666.04
2018/8/1 3278 3257 3295 3283 2549100 3984 639.83
2018/7/31 3274 3251 3282 3254 3330900 4487 742.34
2018/7/30 3258 3249 3272 3255 2212400 3456 640.16
2018/7/27 3225 3215 3248 3242 2013000 2966 678.69
2018/7/26 3244 3215 3250 3231 2429900 3435 707.39
2018/7/25 3209 3199 3242 3215 2295600 3364 682.4
2018/7/24 3205 3191 3216 3204 1826700 3520 518.95
2018/7/23 3170 3163 3189 3183 2022000 3737 541.08
2018/7/20 3210 3192 3231 3202 2056600 3305 622.27
2018/7/19 3224 3181 3224 3201 2175800 4262 510.51
2018/7/18 3226 3210 3233 3218 1848300 3451 535.58
2018/7/17 3142 3137 3201 3179 3552500 4946 718.26
2018/7/13 3103 3097 3133 3125 3188400 4281 744.78
2018/7/12 3125 3097 3126 3120 2627800 4246 618.89
2018/7/11 3125 3064 3137 3117 4439500 6380 695.85
2018/7/10 3217 3110 3242 3168 6740900 10237 658.48
2018/7/9 3189 3181 3213 3197 2370600 3990 594.14
2018/7/6 3144 3139 3205 3173 3266300 4401 742.17
2018/7/5 3129 3125 3173 3135 4218300 5635 748.59
2018/7/4 3100 3082 3128 3117 2279500 4051 562.7
2018/7/3 3171 3116 3174 3132 3518900 6144 572.74
2018/7/2 3203 3165 3214 3169 2586600 4022 643.11
2018/6/29 3228 3194 3231 3225 2339000 3280 713.11
2018/6/28 3221 3213 3262 3233 3562500 7619 467.58
2018/6/27 3201 3173 3211 3207 2981000 4908 607.38
2018/6/26 3189 3172 3244 3201 3448100 6437 535.67
2018/6/25 3250 3173 3252 3184 4812400 7063 681.35
2018/6/22 3300 3249 3300 3280 4875300 6577 741.27
2018/6/21 3336 3321 3376 3349 3513100 5219 673.14
2018/6/20 3330 3307 3349 3341 3341000 5072 658.71
2018/6/19 3335 3334 3382 3341 3484200 4835 720.62
2018/6/18 3374 3330 3376 3338 2919000 4117 709.01
2018/6/15 3388 3372 3399 3389 2444100 3410 716.74
2018/6/14 3400 3387 3420 3396 2654200 3796 699.21
2018/6/13 3408 3407 3434 3421 1498000 2526 593.03
2018/6/12 3440 3396 3455 3405 2472100 4460 554.28
2018/6/11 3401 3386 3427 3403 2205700 3319 664.57
2018/6/8 3431 3415 3449 3420 3924500 4074 963.3
2018/6/7 3410 3407 3480 3466 4121300 5411 761.65
2018/6/6 3410 3370 3448 3389 6743800 8814 765.12
2018/6/5 3465 3412 3482 3437 5088600 6757 753.09
2018/6/4 3363 3354 3449 3444 3065900 5036 608.8
2018/6/1 3331 3321 3388 3365 3224800 4128 781.2
2018/5/31 3405 3327 3409 3330 5916300 6785 871.97
2018/5/30 3401 3383 3415 3406 3322100 4969 668.57
2018/5/29 3443 3426 3459 3451 2186000 3489 626.54
2018/5/28 3470 3439 3473 3449 1752400 2683 653.15
2018/5/25 3490 3445 3490 3457 2983600 4632 644.13
2018/5/24 3539 3463 3548 3494 6145900 10007 614.16
2018/5/23 3581 3581 3645 3583 3203500 4949 647.3
2018/5/22 3579 3564 3611 3580 2651100 4003 662.28
2018/5/21 3564 3559 3581 3559 2118600 2541 833.77
2018/5/18 3556 3542 3570 3564 2458000 3475 707.34
2018/5/17 3568 3553 3581 3555 2228500 4058 549.16
2018/5/16 3570 3537 3586 3559 2880600 4364 660.08
2018/5/15 3595 3546 3595 3550 2842200 4492 632.72
2018/5/14 3540 3501 3576 3568 4784900 8541 560.23
2018/5/11 3674 3543 3715 3607 6508400 11637 559.29
2018/5/10 3680 3680 3713 3692 2140000 3564 600.45
2018/5/9 3667 3642 3681 3662 1977000 3633 544.18
2018/5/8 3686 3666 3698 3676 1855200 3336 556.12
2018/5/7 3721 3667 3726 3684 2188100 3515 622.5
2018/5/2 3722 3695 3736 3717 2578800 4244 607.63
2018/5/1 3710 3685 3729 3722 3871800 5578 694.12
2018/4/27 3686 3647 3704 3679 3100000 3668 845.15
2018/4/26 3624 3622 3679 3663 4736800 6032 785.28
2018/4/25 3589 3585 3618 3616 2401000 3740 641.98
2018/4/24 3562 3561 3620 3616 3463500 4485 772.24
2018/4/23 3519 3518 3553 3542 3253500 4499 723.16
2018/4/20 3540 3498 3540 3514 3478400 4254 817.68
2018/4/19 3535 3495 3548 3524 6499500 7795 833.8
2018/4/18 3583 3566 3612 3605 2821100 4316 653.64
2018/4/17 3589 3581 3612 3599 2003500 3017 664.07
2018/4/16 3563 3551 3584 3577 2194600 3264 672.37
2018/4/13 3547 3544 3590 3576 3199400 4347 736
2018/4/12 3575 3531 3575 3536 3071100 4965 618.55
2018/4/11 3626 3587 3629 3592 2460400 3805 646.62
2018/4/10 3558 3530 3611 3593 3787600 4938 767.03
2018/4/9 3569 3555 3588 3571 2296800 3789 606.18
2018/4/6 3590 3588 3630 3590 3068800 4983 615.85
2018/4/5 3601 3549 3605 3593 3340300 4593 727.26
2018/4/4 3569 3566 3603 3576 4071700 6165 660.45
2018/4/3 3491 3469 3533 3514 2900300 4208 689.23
2018/4/2 3471 3471 3552 3519 2877700 4306 668.3
2018/3/30 3501 3469 3513 3487 2408900 3828 629.28
2018/3/29 3501 3456 3513 3489 3401700 5184 656.19
2018/3/28 3415 3414 3475 3475 4591500 6596 696.1
2018/3/27 3504 3502 3562 3562 4695300 6799 690.59
2018/3/26 3453 3429 3482 3482 3711800 6491 571.84
2018/3/23 3563 3467 3566 3477 7027000 9210 762.98
2018/3/22 3592 3562 3620 3619 3043000 4431 686.75
2018/3/20 3600 3592 3632 3616 1915000 3050 627.87
2018/3/19 3614 3596 3625 3605 2184700 3361 650.01
2018/3/16 3677 3615 3678 3624 3841600 4181 918.82
2018/3/15 3638 3624 3687 3676 2539800 3967 640.23
2018/3/14 3637 3623 3659 3646 2205100 3279 672.49
2018/3/13 3631 3609 3665 3663 2203200 3711 593.69
2018/3/12 3668 3645 3698 3665 3142800 5723 549.15
2018/3/9 3645 3622 3691 3636 4559300 6289 724.96
2018/3/8 3646 3613 3648 3618 2822000 4791 589.02
2018/3/7 3600 3578 3641 3607 3662300 5503 665.51
2018/3/6 3650 3618 3675 3618 2636000 4125 639.03
2018/3/5 3625 3585 3631 3606 3577200 5342 669.64
2018/3/2 3675 3614 3687 3648 4794600 7685 623.89
2018/3/1 3741 3698 3758 3727 4060900 6386 635.91
2018/2/28 3837 3780 3843 3780 3094900 4252 727.87
2018/2/27 3799 3794 3835 3819 4074900 5445 748.37
2018/2/26 3778 3773 3812 3778 3288000 4955 663.57
2018/2/23 3705 3704 3761 3755 3497400 5759 607.29
2018/2/22 3696 3656 3699 3687 3395600 5296 641.16
2018/2/21 3720 3696 3732 3729 3822900 6314 605.46
2018/2/20 3744 3708 3754 3738 2915200 4686 622.11
2018/2/19 3713 3706 3772 3768 3896600 6757 576.68
2018/2/16 3682 3668 3718 3684 3794200 7498 506.03
2018/2/15 3716 3688 3736 3699 2997200 6160 486.56
2018/2/14 3735 3641 3751 3683 5057100 9062 558.06
2018/2/13 3799 3739 3857 3748 8004400 11091 721.7
2018/2/9 3600 3595 3781 3781 10615100 16140 657.69
2018/2/8 3640 3634 3724 3720 6538000 12173 537.09
2018/2/7 3623 3614 3687 3615 6456300 11278 572.47
2018/2/6 3524 3502 3584 3580 9340900 13080 714.14
2018/2/5 3603 3596 3652 3635 3731300 5856 637.18
2018/2/2 3650 3626 3665 3648 2644900 4311 613.52
2018/2/1 3651 3628 3663 3655 1969600 3376 583.41
2018/1/31 3651 3617 3670 3618 3272400 4596 712.01
2018/1/30 3677 3634 3679 3649 3617000 5610 644.74
2018/1/29 3682 3663 3700 3665 2747200 4204 653.47
2018/1/26 3700 3679 3735 3681 2987000 4150 719.76
2018/1/25 3700 3661 3701 3681 5161600 6080 848.95
2018/1/24 3780 3730 3780 3737 4177300 6029 692.87
2018/1/23 3792 3781 3809 3794 2624300 4096 640.7
2018/1/22 3775 3761 3800 3775 2429500 4318 562.64
2018/1/19 3778 3727 3787 3751 3013300 4326 696.56
2018/1/18 3840 3761 3842 3767 4183100 5118 817.33
2018/1/17 3771 3739 3795 3791 4032600 5233 770.61
2018/1/16 3722 3719 3812 3807 6277100 8365 750.4
2018/1/15 3721 3704 3732 3710 2540400 3644 697.15
2018/1/12 3715 3686 3723 3692 3086100 4116 749.78
2018/1/11 3670 3667 3712 3712 3296100 4007 822.59
2018/1/10 3693 3687 3709 3690 2388300 3445 693.27
2018/1/9 3700 3670 3718 3679 4020200 4798 837.89
2018/1/5 3627 3613 3705 3690 5915300 7916 747.26
2018/1/4 3612 3595 3620 3613 3489200 4451 783.91
2017/12/29 3576 3569 3599 3583 2021900 2636 767.03
2017/12/28 3584 3561 3596 3571 2129300 3202 664.99
2017/12/27 3550 3539 3597 3585 2860800 3983 718.25
2017/12/26 3530 3528 3563 3550 3005300 3624 829.28
2017/12/25 3549 3522 3554 3530 3239000 4610 702.6
2017/12/22 3514 3484 3538 3538 6082600 7193 845.63
2017/12/21 3432 3400 3524 3508 12372000 15826 781.75
2017/12/20 3616 3424 3617 3478 24597300 27120 906.98
2017/12/19 3720 3715 3753 3742 3459500 4855 712.56
2017/12/18 3705 3694 3722 3712 2753500 3932 700.28
2017/12/15 3705 3657 3706 3672 3626800 4983 727.83
2017/12/14 3700 3691 3715 3711 2210500 3127 706.91
2017/12/13 3715 3687 3728 3709 2920800 4535 644.06
2017/12/12 3705 3693 3735 3701 2694900 3875 695.46
2017/12/11 3671 3666 3705 3703 2481300 3967 625.49
2017/12/8 3645 3639 3670 3665 4534400 5175 876.21
2017/12/7 3627 3615 3655 3645 4032600 4931 817.81
2017/12/6 3624 3591 3629 3609 4800500 6582 729.34
2017/12/5 3650 3632 3660 3636 3007300 4364 689.12
2017/12/4 3700 3659 3700 3661 2425300 4245 571.33
2017/12/1 3681 3667 3705 3692 3946900 7280 542.16
2017/11/30 3686 3666 3696 3669 5732800 7468 767.65
2017/11/29 3660 3638 3682 3665 4191600 7140 587.06
2017/11/28 3610 3607 3635 3618 4159200 8321 499.84
2017/11/27 3667 3633 3675 3634 3263500 5091 641.03
2017/11/24 3634 3611 3659 3646 4497200 6649 676.37
2017/11/22 3680 3659 3716 3670 6246200 8803 709.55