ＳＵＭＣＯ(3436)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 1514 1446 1251 1537 910 1491 19705200 13203 1 492.48
2020/8/6 1665 1633 1341 1672 1036 1638 5626900 5188 1 84.6
2020/8/5 1646 1644 906 1669 1248 1662 4074100 4534 898.57
2020/8/4 1668 1652 1231 1681 916 1654 4043700 4919 822.06
2020/8/3 1640 1595 908 1653 1054 1636 5018600 5546 904.9
2020/7/31 1687 1614 1328 1690 902 1615 8983400 7776 1 155.27
2020/7/30 1710 1694 1118 1721 912 1696 6426100 5410 1 187.82
2020/7/29 1697 1670 1244 1708 905 1689 6092100 5714 1 66.17
2020/7/28 1685 1678 900 1730 1418 1708 9501600 8033 1 182.82
2020/7/27 1651 1632 925 1669 1500 1669 5827800 5540 1 51.95
2020/7/22 1683 1675 900 1700 921 1690 3965200 3993 993.04
2020/7/21 1664 1652 900 1711 1029 1695 11566400 10070 1 148.6
2020/7/20 1628 1618 903 1638 1003 1626 5071200 4689 1 81.51
2020/7/17 1627 1595 1354 1636 907 1602 4050900 4119 983.47
2020/7/16 1632 1602 933 1635 900 1613 4678800 4772 980.47
2020/7/15 1633 1625 900 1643 949 1632 3887600 4606 844.03
2020/7/14 1612 1605 900 1641 953 1623 4041900 4770 847.36
2020/7/13 1641 1629 918 1647 900 1632 3656200 3758 972.91
2020/7/10 1642 1620 1500 1649 944 1620 4492000 4822 931.56
2020/7/9 1652 1635 920 1657 1317 1646 4515900 4975 907.72
2020/7/8 1635 1627 901 1663 1035 1655 5011400 5070 988.44
2020/7/7 1641 1636 1019 1670 927 1643 5301200 6134 864.23
2020/7/6 1586 1585 900 1641 1453 1640 5749600 6254 919.35
2020/7/2 1624 1560 1016 1626 900 1576 10361800 9620 1 77.11
2020/7/1 1652 1622 1459 1661 901 1626 5643800 5848 965.08
2020/6/30 1625 1617 903 1667 1354 1649 8861300 6778 1 307.36
2020/6/29 1583 1583 900 1625 1101 1588 5500300 6183 889.58
2020/6/26 1618 1596 1042 1623 902 1614 4779400 4555 1 49.26
2020/6/25 1604 1590 1116 1615 1005 1604 5517400 6165 894.96
2020/6/24 1643 1619 1412 1645 900 1627 5014000 5170 969.83
2020/6/23 1647 1624 1045 1663 959 1644 6806100 7236 940.59
2020/6/19 1620 1602 1121 1629 1500 1629 7261300 6148 1 181.08
2020/6/18 1598 1577 1037 1610 906 1605 5066200 5381 941.5
2020/6/17 1585 1579 927 1616 1003 1600 6264900 7069 886.25
2020/6/12 1567 1548 1022 1614 1455 1607 9780500 11328 863.39
2020/6/11 1677 1641 1316 1687 904 1647 6192600 6308 981.71
2020/6/10 1684 1668 907 1708 1057 1683 5418100 6005 902.26
2020/6/9 1695 1651 947 1696 900 1687 6941200 7382 940.29
2020/6/8 1719 1706 1120 1743 904 1712 7620700 7550 1 9.36
2020/6/5 1655 1645 904 1685 1500 1685 5884600 6072 969.14
2020/6/4 1680 1643 1235 1683 900 1647 7542200 7346 1 26.71
2020/6/3 1690 1642 1326 1710 913 1656 7823600 7287 1 73.64
2020/6/2 1662 1651 900 1679 914 1661 5385100 5392 998.72
2020/6/1 1657 1643 900 1683 1100 1663 6011400 6103 984.99
2020/5/27 1676 1656 916 1713 1047 1687 7251200 7897 918.22
2020/5/26 1644 1626 923 1677 1500 1677 6667000 6393 1 42.86
2020/5/25 1659 1622 1021 1660 900 1642 4142700 5109 810.86
2020/5/22 1646 1601 1259 1652 1002 1628 7117200 6794 1 47.57
2020/5/21 1662 1637 1304 1675 903 1650 5327900 5762 924.66
2020/5/20 1640 1627 901 1665 1018 1646 5898800 6194 952.34
2020/5/19 1670 1620 1500 1676 903 1620 6430400 6874 935.47
2020/5/18 1598 1563 906 1613 929 1598 7315700 8411 869.78
2020/5/15 1690 1616 1119 1692 903 1649 8967600 9489 945.05
2020/5/14 1697 1635 1410 1698 900 1642 8636300 8961 963.77
2020/5/13 1640 1634 904 1712 1300 1693 8614700 8539 1 8.87
2020/5/12 1659 1651 901 1717 1026 1693 10519900 10545 997.62
2020/5/11 1638 1620 947 1678 914 1639 13956600 12693 1 99.55
2020/5/8 1528 1509 1019 1558 1423 1549 7483800 7976 938.29
2020/5/7 1487 1485 900 1526 936 1501 6553800 6203 1 56.55
2020/5/1 1507 1497 1442 1526 1034 1506 8638500 9282 930.67
2020/4/30 1552 1531 1051 1565 904 1550 8787300 9383 936.51
2020/4/28 1495 1488 1323 1538 919 1494 8298400 9166 905.35
2020/4/27 1450 1444 904 1494 1354 1490 8112800 8657 937.14
2020/4/24 1467 1413 1237 1472 900 1424 9005700 8564 1 51.58
2020/4/23 1466 1442 934 1479 1434 1470 7350500 7146 1 28.62
2020/4/22 1431 1407 928 1451 1237 1446 9592900 9896 969.37
2020/4/21 1485 1448 1244 1495 909 1456 9200700 10355 888.53
2020/4/20 1476 1476 902 1531 1338 1519 6767500 7857 861.33
2020/4/17 1540 1513 1353 1567 903 1516 10085000 11419 883.18
2020/4/16 1470 1424 941 1495 1459 1494 8479600 9306 911.2
2020/4/15 1499 1475 941 1506 900 1489 7620900 8994 847.33
2020/4/14 1460 1446 922 1506 1108 1494 10706800 10532 1 16.6
2020/4/13 1423 1414 1335 1444 911 1416 6667700 7309 912.26
2020/4/10 1474 1437 1123 1488 904 1453 9298800 9217 1 8.87
2020/4/9 1463 1446 905 1491 1359 1481 10333400 11502 898.4
2020/4/8 1434 1383 928 1465 1415 1454 12362700 13902 889.27
2020/4/7 1448 1407 1254 1467 1023 1460 12863600 14396 893.55
2020/4/6 1275 1270 900 1377 1454 1371 10973100 12524 876.17
2020/4/3 1340 1259 1337 1349 900 1285 10477600 10501 997.77
2020/4/2 1307 1302 1018 1341 905 1332 9935300 11322 877.52
2020/4/1 1391 1311 1450 1399 1100 1329 10298300 11911 864.6
2020/3/31 1402 1380 1338 1433 931 1393 12072000 12252 985.31
2020/3/30 1350 1342 1051 1396 909 1383 10121900 11346 892.11
2020/3/26 1364 1361 903 1442 915 1371 14787900 19421 761.44
2020/3/25 1412 1353 935 1419 1500 1419 14487600 17281 838.35
2020/3/24 1207 1191 909 1296 1042 1292 17374200 18885 920
2020/3/23 1064 1041 900 1148 1230 1117 15861500 19253 823.85
2020/3/19 1211 1071 1406 1219 900 1076 16603500 19317 859.53
2020/3/18 1231 1180 1459 1267 914 1184 17867300 20887 855.43
2020/3/16 1297 1218 1459 1326 900 1226 13159100 16038 820.5
2020/3/13 1247 1219 1316 1335 1420 1282 17764200 19702 901.64
2020/3/12 1432 1359 1302 1482 956 1372 20721900 20665 1 2.75
2020/3/11 1541 1477 1500 1563 913 1477 14438200 15170 951.76
2020/3/10 1462 1428 911 1550 1035 1534 19724000 20483 962.94
2020/3/9 1542 1478 1114 1548 906 1502 18277500 17151 1 65.68
2020/3/6 1657 1611 1123 1670 919 1622 9812300 9265 1 59.07
2020/3/5 1704 1664 1319 1709 900 1684 9071200 8761 1 35.41
2020/3/4 1623 1617 900 1696 1035 1664 10088400 10631 948.96
2020/3/3 1753 1662 1500 1754 903 1662 12753700 11838 1 77.35
2020/3/2 1633 1630 900 1738 1241 1693 14870300 16061 925.86
2020/2/28 1631 1607 903 1686 1001 1641 14028200 13604 1 31.18
2020/2/27 1820 1694 1456 1824 900 1698 17835900 15825 1 127.07
2020/2/26 1857 1806 1109 1861 910 1826 13255600 11842 1 119.37
2020/2/25 1853 1850 906 1952 913 1883 16233200 13474 1 204.78
2020/2/21 1891 1881 901 1983 1340 1967 23844600 17189 1 387.2
2020/2/20 1908 1845 1259 1923 911 1869 14079300 12279 1 146.62
2020/2/19 1825 1823 928 1879 1431 1868 14663500 11862 1 236.17
2020/2/18 1864 1754 1050 1864 900 1794 17888600 15091 1 185.38
2020/2/17 1870 1851 1021 1903 1445 1896 12225800 9860 1 239.94
2020/2/14 1850 1842 903 1930 1101 1916 25019300 17779 1 407.24
2020/2/13 1778 1775 919 1815 1045 1793 8358000 6760 1 236.39
2020/2/12 1742 1740 900 1785 1046 1770 8460200 7137 1 185.4
2020/2/10 1736 1725 1012 1748 908 1725 6647300 5681 1 170.09
2020/2/7 1768 1745 949 1777 1300 1768 6002300 5197 1 154.95
2020/2/6 1751 1745 903 1772 1446 1767 7906200 7384 1 70.72
2020/2/5 1757 1726 1002 1758 908 1728 7088500 6318 1 121.95
2020/2/4 1689 1679 917 1723 1321 1717 7301400 6900 1 58.17
2020/2/3 1660 1656 903 1716 1059 1705 10741400 9866 1 88.73
2020/1/31 1737 1703 930 1759 1019 1740 10553100 9206 1 146.33
2020/1/30 1800 1698 1303 1813 919 1721 14994600 12219 1 227.15
2020/1/29 1815 1763 1002 1817 900 1788 9278100 7608 1 219.52
2020/1/28 1781 1755 925 1789 907 1777 10271500 8922 1 151.26
2020/1/27 1825 1815 905 1856 1050 1828 7656200 6175 1 239.87
2020/1/24 1872 1862 901 1904 919 1885 8307900 6783 1 224.81
2020/1/23 1885 1839 1435 1887 900 1845 7784900 6135 1 268.93
2020/1/22 1877 1864 1059 1901 1455 1897 7534300 5719 1 317.42
2020/1/21 1903 1876 1050 1910 901 1891 5922500 5763 1 27.68
2020/1/20 1900 1900 900 1929 923 1912 5732100 4511 1 270.69
2020/1/17 1940 1898 1038 1942 903 1900 7984300 7239 1 102.96
2020/1/16 1899 1869 1006 1905 903 1889 7379400 6562 1 124.57
2020/1/15 1898 1876 1027 1930 942 1912 7966700 7251 1 98.7
2020/1/14 1910 1896 1340 1950 913 1904 11989700 10246 1 170.18
2020/1/10 1879 1853 1045 1892 935 1881 10226200 7890 1 296.1
2020/1/9 1808 1800 901 1870 1500 1870 11843200 9721 1 218.31
2020/1/8 1760 1711 1038 1777 1308 1771 10228000 9599 1 65.53
2020/1/7 1792 1760 1402 1802 903 1768 8089600 6698 1 207.76
2020/1/6 1779 1768 1236 1820 903 1782 6772600 6193 1 93.59
2019/12/30 1823 1788 909 1829 1459 1826 6256800 5270 1 187.25
2019/12/27 1866 1831 1121 1872 900 1832 6011300 4974 1 208.54
2019/12/26 1853 1846 903 1871 933 1864 6061500 4901 1 236.79
2019/12/25 1860 1838 1106 1861 900 1857 4333700 3756 1 153.81
2019/12/24 1832 1818 908 1858 1441 1854 6788100 5500 1 234.2
2019/12/23 1860 1816 914 1864 900 1838 6845900 5681 1 205.05
2019/12/20 1807 1807 900 1843 1447 1841 8626800 7161 1 204.69
2019/12/19 1783 1775 915 1826 1023 1804 10102400 8958 1 127.75
2019/12/18 1801 1736 1057 1801 900 1761 13355200 11447 1 166.7
2019/12/17 1864 1806 1404 1869 900 1813 9096800 7351 1 237.49
2019/12/16 1860 1824 1016 1860 900 1837 7686400 6797 1 130.85
2019/12/13 1888 1851 945 1895 904 1867 11883400 9760 1 217.56
2019/12/12 1790 1787 904 1858 1243 1835 16281700 13899 1 171.43
2019/12/11 1722 1719 900 1777 1450 1776 10864600 8633 1 258.5
2019/12/10 1727 1697 1113 1734 900 1705 6721900 5526 1 216.41
2019/12/9 1748 1731 1413 1757 950 1737 5876800 5342 1 100.11
2019/12/6 1712 1701 904 1745 959 1721 8376700 6820 1 228.26
2019/12/5 1696 1676 956 1730 1432 1723 9775400 7914 1 235.2
2019/12/4 1663 1648 919 1672 901 1658 6667100 6093 1 94.22
2019/12/3 1672 1669 900 1699 1029 1692 5793900 5394 1 74.14
2019/12/2 1697 1688 1426 1715 920 1691 4416700 4012 1 100.87
2019/11/29 1715 1687 1344 1720 912 1691 5712400 4632 1 233.25
2019/11/28 1722 1692 1459 1733 911 1695 6386200 6027 1 59.6
2019/11/27 1730 1706 1122 1741 929 1711 6261700 6007 1 42.4
2019/11/26 1738 1724 1325 1752 1047 1729 12075400 8661 1 394.23
2019/11/25 1665 1658 904 1706 1016 1691 7269000 6767 1 74.18
2019/11/22 1640 1636 900 1683 951 1658 7481300 6488 1 153.1
2019/11/21 1664 1626 1110 1668 917 1662 11108900 9780 1 135.88
2019/11/20 1663 1656 900 1717 951 1685 9398200 8845 1 62.54
2019/11/19 1739 1685 942 1739 900 1695 9633900 9110 1 57.51
2019/11/18 1765 1740 926 1771 1102 1749 8498300 7253 1 171.69
2019/11/15 1750 1726 925 1762 1016 1745 7677200 6584 1 166.04
2019/11/14 1723 1721 900 1779 1053 1751 9699100 9489 1 22.14
2019/11/13 1756 1722 1320 1761 900 1735 7406800 7668 965.94
2019/11/12 1755 1735 1306 1763 910 1757 8297600 6519 1 272.83
2019/11/11 1776 1753 1017 1788 900 1762 9016300 8711 1 35.05
2019/11/8 1841 1751 1108 1842 907 1770 15026900 13972 1 75.5
2019/11/7 1850 1814 908 1888 1010 1820 19013500 15867 1 198.3
2019/11/6 1890 1883 900 1919 1002 1912 11320000 9742 1 161.98
2019/11/5 1930 1873 1459 1938 906 1874 14393500 12856 1 119.59
2019/11/1 1785 1775 901 1832 1028 1818 9662100 9670 999.18
2019/10/31 1887 1767 950 1888 900 1821 17643400 16881 1 45.16
2019/10/30 1862 1841 911 1885 1032 1861 11546000 10746 1 74.45
2019/10/29 1945 1875 1055 1950 900 1892 16620700 14202 1 170.31
2019/10/28 1849 1834 900 1918 1459 1917 16524900 13631 1 212.3
2019/10/25 1839 1800 1037 1855 905 1820 14554400 11970 1 215.91
2019/10/24 1780 1769 910 1812 1123 1774 13108700 10585 1 238.42
2019/10/23 1773 1714 910 1783 903 1749 14962700 13424 1 114.62
2019/10/21 1775 1759 902 1820 1008 1796 12835000 11614 1 105.13
2019/10/18 1744 1727 911 1800 1107 1788 22950500 15897 1 443.7
2019/10/17 1694 1664 901 1730 928 1715 15154600 13371 1 133.39
2019/10/16 1736 1669 1254 1768 906 1688 22439100 17787 1 261.54
2019/10/15 1666 1636 911 1707 1454 1697 21129300 15952 1 324.55
2019/10/11 1508 1506 900 1616 1431 1612 29544700 18574 1 590.65
2019/10/10 1436 1430 931 1485 1120 1485 11335000 8952 1 266.2
2019/10/9 1470 1428 943 1478 900 1442 15129900 9540 1 585.94
2019/10/8 1455 1447 900 1502 1429 1493 12148800 7912 1 535.49
2019/10/7 1484 1437 1405 1493 900 1439 6556100 6096 1 75.48
2019/10/4 1476 1448 1047 1479 900 1464 6263700 5511 1 136.58
2019/10/3 1452 1443 952 1472 1500 1472 6994600 6427 1 88.31
2019/10/2 1465 1451 902 1522 949 1494 13528600 10134 1 334.97
2019/10/1 1469 1453 1130 1474 900 1463 6589800 4752 1 386.74
2019/9/30 1448 1435 900 1471 1114 1450 6405100 5366 1 193.65
2019/9/27 1447 1410 901 1478 1459 1477 9150300 7322 1 249.7
2019/9/26 1476 1447 1459 1481 900 1450 7901300 5895 1 340.34
2019/9/25 1467 1435 1000 1467 902 1446 8704100 7408 1 174.96
2019/9/24 1449 1446 903 1510 1015 1497 9928000 9109 1 89.91
2019/9/20 1445 1419 920 1463 1230 1442 7371500 6244 1 180.57
2019/9/19 1484 1427 1416 1498 903 1435 9876400 8064 1 224.75
2019/9/18 1515 1478 1442 1523 900 1479 5229300 4513 1 158.72
2019/9/17 1485 1483 900 1507 954 1506 5933700 4920 1 206.04
2019/9/13 1495 1472 927 1497 901 1493 6981300 5879 1 187.5
2019/9/12 1500 1485 1237 1517 903 1490 8664400 6051 1 431.9
2019/9/11 1474 1465 1004 1487 926 1479 7696400 5895 1 305.58
2019/9/10 1451 1440 903 1476 1320 1469 7700300 6699 1 149.47
2019/9/9 1443 1436 1412 1469 939 1439 6159100 6321 974.39
2019/9/6 1445 1423 941 1454 1310 1450 9297000 6683 1 391.14
2019/9/5 1379 1379 900 1423 1417 1419 10973200 8444 1 299.53
2019/9/4 1359 1340 945 1369 1405 1357 8607400 5781 1 488.91
2019/9/3 1357 1355 901 1376 1112 1373 6670800 5483 1 216.63
2019/9/2 1317 1315 900 1352 1416 1345 7909200 6217 1 272.19
2019/8/30 1307 1305 903 1333 1230 1317 9622900 6564 1 466.01
2019/8/29 1283 1268 1042 1293 945 1273 7936900 5960 1 331.69
2019/8/28 1260 1251 1417 1271 905 1256 4870900 4036 1 206.86
2019/8/27 1260 1259 900 1277 1031 1265 5423100 4345 1 248.12
2019/8/26 1247 1240 908 1263 1034 1254 8198700 7264 1 128.68
2019/8/23 1299 1286 1408 1306 900 1294 5799000 4949 1 171.75
2019/8/22 1324 1303 1342 1325 900 1305 6208100 4681 1 326.23
2019/8/21 1296 1293 928 1314 1038 1304 4485900 4500 996.87
2019/8/20 1290 1280 1018 1306 1459 1304 7747900 5621 1 378.38
2019/8/19 1307 1292 1500 1328 954 1292 9019800 8127 1 109.86
2019/8/16 1256 1253 900 1277 1250 1270 6463700 5794 1 115.59
2019/8/15 1225 1215 936 1258 1459 1256 8664500 7257 1 193.95
2019/8/14 1279 1264 1500 1292 904 1264 8722200 7687 1 134.67
2019/8/13 1222 1219 1014 1246 1436 1242 8079200 7291 1 108.11
2019/8/9 1254 1233 1047 1261 902 1252 8417800 6996 1 203.23
2019/8/8 1240 1223 937 1269 1258 1252 14389500 9597 1 499.37
2019/8/7 1245 1193 1231 1253 909 1216 27230000 17443 1 561.08
2019/8/6 1293 1290 906 1361 1308 1340 11931800 12194 978.5
2019/8/5 1384 1341 1308 1388 912 1367 10394100 10249 1 14.16
2019/8/2 1412 1399 1231 1436 931 1414 11392600 10490 1 86.04
2019/8/1 1410 1406 903 1470 1049 1466 8659600 7865 1 101.03
2019/7/31 1444 1435 900 1464 921 1450 7446400 6567 1 133.91
2019/7/30 1460 1452 1437 1481 1033 1460 9973200 8029 1 242.15
2019/7/29 1483 1456 1450 1490 923 1460 10601100 9250 1 146.06
2019/7/26 1496 1481 904 1513 924 1502 8708000 7529 1 156.59
2019/7/25 1508 1496 927 1524 905 1514 16119500 12379 1 302.16
2019/7/24 1450 1447 903 1492 908 1478 14634200 11045 1 324.96
2019/7/23 1426 1411 1239 1431 925 1414 8153600 6933 1 176.06
2019/7/22 1391 1384 1117 1414 925 1396 7191400 6253 1 150.07
2019/7/19 1351 1350 900 1403 1237 1386 14523000 11597 1 252.31
2019/7/18 1323 1319 901 1335 912 1326 5386500 4566 1 179.7
2019/7/17 1325 1307 905 1337 1458 1334 7124700 6301 1 130.73
2019/7/16 1337 1335 900 1360 917 1352 7736700 6835 1 131.92
2019/7/12 1366 1324 1120 1371 900 1329 6636600 6380 1 40.22
2019/7/11 1303 1303 900 1358 1325 1349 11513000 9449 1 218.44
2019/7/10 1300 1298 900 1313 1011 1300 5060100 4367 1 158.71
2019/7/9 1322 1299 1251 1332 919 1303 7164400 6211 1 153.5
2019/7/8 1307 1302 905 1327 1322 1322 6268600 5108 1 227.21
2019/7/5 1285 1281 900 1322 1029 1313 6803200 5712 1 191.04
2019/7/4 1300 1281 928 1301 900 1294 5057300 4748 1 65.14
2019/7/3 1305 1280 1328 1305 900 1294 8049600 6529 1 232.9
2019/7/2 1319 1309 901 1331 929 1321 6818600 6139 1 110.7
2019/7/1 1350 1315 932 1351 906 1323 12193800 9974 1 222.56
2019/6/28 1287 1264 1039 1296 903 1282 7691800 6883 1 117.51
2019/6/27 1244 1243 900 1286 1326 1282 15179100 11588 1 309.9
2019/6/26 1210 1204 900 1244 953 1217 9793500 8058 1 215.38
2019/6/25 1238 1224 1500 1248 947 1224 7144900 5835 1 224.49
2019/6/24 1221 1207 907 1240 1500 1240 6904000 5536 1 247.11
2019/6/21 1248 1228 1414 1249 1126 1240 7612000 6387 1 191.8
2019/6/20 1215 1206 1027 1239 1414 1235 7629600 6896 1 106.38
2019/6/19 1210 1202 905 1230 916 1216 10886800 9321 1 167.99
2019/6/18 1183 1162 1426 1186 902 1170 10153100 7856 1 292.4
2019/6/17 1192 1183 1001 1206 1051 1201 7005700 5962 1 175.06
2019/6/14 1210 1202 916 1216 1049 1208 7478700 5816 1 285.88
2019/6/13 1220 1194 1045 1221 900 1211 12136700 10184 1 191.74
2019/6/12 1245 1237 1130 1255 946 1245 6859300 6229 1 101.19
2019/6/11 1220 1214 901 1263 1340 1258 10012300 8050 1 243.76
2019/6/10 1241 1226 1015 1251 900 1232 6180200 5868 1 53.2
2019/6/7 1209 1204 902 1218 946 1214 5481300 5798 945.38
2019/6/6 1211 1197 1459 1219 1023 1199 7568400 6187 1 223.27
2019/6/5 1234 1216 926 1236 903 1220 10083300 9314 1 82.6
2019/6/4 1168 1165 901 1185 1425 1182 7902500 7798 1 13.4
2019/6/3 1179 1154 1355 1181 907 1169 10443400 8796 1 187.29
2019/5/31 1206 1198 915 1218 901 1203 9308100 7966 1 168.48
2019/5/30 1205 1197 1000 1232 1423 1223 9437000 8791 1 73.48
2019/5/29 1208 1192 941 1213 902 1203 9640000 8313 1 159.63
2019/5/28 1208 1206 900 1231 1431 1230 8234800 6710 1 227.24
2019/5/27 1217 1204 1300 1231 948 1206 6971000 6723 1 36.89
2019/5/24 1200 1192 900 1236 1041 1225 11199000 9806 1 142.06
2019/5/23 1230 1216 916 1233 958 1227 9490600 8855 1 71.78
2019/5/22 1296 1251 1500 1305 911 1251 12493900 10733 1 164.06
2019/5/21 1248 1223 955 1276 1249 1261 14596900 14091 1 35.9
2019/5/20 1295 1269 1445 1314 906 1273 10300200 9801 1 50.93
2019/5/17 1330 1304 1442 1340 1102 1308 10332900 9844 1 49.66
2019/5/16 1351 1293 1333 1352 900 1311 11324200 10633 1 65.01
2019/5/15 1339 1325 925 1356 1420 1353 10332500 9530 1 84.21
2019/5/14 1235 1234 906 1328 1254 1316 13677600 12734 1 74.1
2019/5/13 1324 1316 1500 1344 930 1316 10167400 9021 1 127.08
2019/5/10 1314 1308 900 1390 1056 1361 18400800 17987 1 23.01
2019/5/9 1369 1312 1451 1396 911 1314 17096900 16606 1 29.56
2019/5/8 1346 1329 1459 1362 921 1330 17676200 13036 1 355.95
2019/5/7 1412 1376 922 1416 1046 1402 13644400 11532 1 183.18
2019/4/26 1450 1412 924 1462 1444 1460 11960000 10388 1 151.33
2019/4/25 1453 1440 901 1496 1313 1487 11562900 10059 1 149.51
2019/4/24 1466 1433 1439 1482 953 1439 11226600 9884 1 135.84
2019/4/23 1488 1437 1019 1488 900 1446 10440000 10626 982.5
2019/4/22 1524 1475 1346 1527 900 1482 9987300 9786 1 20.57
2019/4/19 1500 1491 956 1524 1250 1516 11753400 10191 1 153.31
2019/4/18 1504 1474 1241 1512 901 1485 11271500 11126 1 13.08
2019/4/17 1505 1484 1041 1522 904 1504 16550700 14781 1 119.73
2019/4/16 1444 1441 900 1485 1016 1481 15936400 14433 1 104.16
2019/4/15 1415 1410 939 1441 1100 1433 13859800 12335 1 123.62
2019/4/12 1400 1358 922 1400 900 1380 11888100 11257 1 56.06
2019/4/11 1415 1374 1006 1416 903 1395 16523400 13210 1 250.83
2019/4/10 1428 1418 1459 1453 9051500 7921 1 142.72
2019/4/9 1445 1442 1471 1462 9926500 9425 1 53.21
2019/4/8 1482 1438 1497 1448 12896900 11418 1 129.52
2019/4/5 1391 1387 1469 1454 15886600 13543 1 173.05
2019/4/4 1422 1402 1470 1409 20397800 17118 1 191.6
2019/4/3 1359 1347 1404 1386 16019600 12896 1 242.21
2019/4/2 1303 1302 1356 1342 19730700 14768 1 336.04
2019/4/1 1260 1254 1286 1273 11684400 9735 1 200.25
2019/3/29 1245 1228 1252 1231 6463500 5611 1 151.93
2019/3/28 1222 1213 1248 1237 8473200 7495 1 130.51
2019/3/27 1266 1241 1278 1250 7471800 6763 1 104.81
2019/3/26 1245 1220 1253 1247 9713300 8262 1 175.66
2019/3/25 1224 1216 1244 1235 12723300 10104 1 259.23
2019/3/22 1330 1264 1335 1287 15847400 12692 1 248.61
2019/3/20 1284 1275 1295 1287 7702200 6715 1 147.01
2019/3/19 1260 1245 1281 1279 8708800 8675 1 3.9
2019/3/18 1257 1250 1280 1275 12046900 11168 1 78.7
2019/3/15 1224 1214 1254 1227 11606100 9034 1 284.71
2019/3/14 1253 1218 1253 1225 12213200 11224 1 88.13
2019/3/13 1264 1239 1278 1245 8732400 8961 974.49
2019/3/12 1297 1269 1298 1271 11880000 10221 1 162.31
2019/3/11 1263 1206 1265 1243 13263900 11918 1 112.93
2019/3/8 1281 1236 1288 1243 19286500 12445 1 549.74
2019/3/7 1338 1286 1346 1309 20287600 14309 1 417.82
2019/3/6 1420 1381 1423 1395 13195000 10551 1 250.59
2019/3/5 1450 1428 1467 1444 11026800 9343 1 180.22
2019/3/4 1450 1450 1492 1480 11313100 10152 1 114.37
2019/3/1 1425 1412 1453 1421 10209500 9119 1 119.59
2019/2/28 1452 1412 1454 1413 12646400 11523 1 97.49
2019/2/27 1506 1473 1516 1477 9874700 7972 1 238.67
2019/2/26 1515 1488 1520 1507 8562300 8293 1 32.47
2019/2/25 1547 1503 1549 1507 9121300 8337 1 94.07
2019/2/22 1501 1494 1531 1520 8756500 7977 1 97.72
2019/2/21 1515 1504 1552 1539 12979400 12117 1 71.17
2019/2/20 1574 1553 1584 1560 7658700 8609 889.62
2019/2/19 1592 1556 1599 1571 8422900 8876 948.95
2019/2/18 1636 1590 1641 1590 8306300 9251 897.88
2019/2/15 1602 1576 1615 1584 9946200 10790 921.8
2019/2/14 1649 1619 1667 1630 10924200 11491 950.67
2019/2/13 1606 1572 1663 1651 19149200 16254 1 178.12
2019/2/12 1521 1507 1578 1565 13649000 12363 1 104.02
2019/2/8 1520 1474 1543 1479 15415700 14823 1 39.99
2019/2/7 1596 1541 1611 1571 12440900 13328 933.44
2019/2/6 1530 1461 1602 1557 27168700 25133 1 81
2019/2/5 1514 1501 1562 1532 13378100 11607 1 152.59
2019/2/4 1503 1465 1509 1507 8126100 7898 1 28.88
2019/2/1 1490 1483 1520 1485 9815900 11127 882.17
2019/1/31 1530 1482 1538 1506 13681200 13814 990.39
2019/1/30 1511 1483 1529 1502 16991600 15694 1 82.68
2019/1/29 1450 1409 1477 1470 21869500 18435 1 186.3
2019/1/28 1469 1467 1520 1501 24657900 20626 1 195.48
2019/1/25 1378 1376 1472 1472 31104800 26338 1 180.99
2019/1/24 1257 1248 1322 1319 14271200 12981 1 99.39
2019/1/23 1242 1218 1275 1256 11589800 10532 1 100.44
2019/1/22 1320 1264 1331 1270 12167300 10805 1 126.08
2019/1/21 1276 1261 1312 1300 15260700 13519 1 128.83
2019/1/18 1200 1190 1246 1246 17790900 15730 1 131.02
2019/1/17 1279 1250 1284 1255 8824900 9357 943.13
2019/1/16 1294 1243 1298 1263 13220400 12793 1 33.41
2019/1/15 1253 1239 1309 1300 13255600 13187 1 5.2
2019/1/11 1260 1253 1296 1289 10584200 10723 987.06
2019/1/10 1273 1252 1303 1257 13954300 14470 964.36
2019/1/9 1256 1214 1260 1255 12793200 12257 1 43.75
2019/1/8 1226 1212 1271 1254 13754200 13038 1 54.93
2019/1/7 1222 1208 1241 1226 12670100 13134 964.68
2019/1/4 1151 1116 1163 1153 16379100 15307 1 70.04
2018/12/28 1210 1208 1253 1227 12830700 13305 964.35
2018/12/27 1249 1186 1249 1218 18738100 18373 1 19.87
2018/12/26 1220 1128 1235 1145 16864800 19286 874.46
2018/12/25 1210 1202 1245 1207 12936700 12941 999.67
2018/12/21 1305 1286 1347 1294 13029400 30489 427.35
2018/12/20 1320 1310 1373 1319 12303900 13533 909.18
2018/12/19 1379 1323 1384 1350 12239000 14381 851.05
2018/12/18 1346 1318 1389 1379 13655900 18034 757.23
2018/12/17 1409 1391 1437 1396 8703400 10803 805.65
2018/12/14 1420 1368 1425 1384 10364000 12465 831.45
2018/12/13 1412 1412 1461 1424 9122900 9770 933.77
2018/12/12 1391 1372 1445 1412 12302200 13112 938.24
2018/12/11 1452 1386 1468 1397 12898400 14779 872.75
2018/12/10 1439 1429 1484 1447 9889300 11404 867.18
2018/12/7 1535 1465 1547 1490 11611400 15267 760.56
2018/12/6 1590 1478 1590 1505 17836400 19346 921.97
2018/12/5 1606 1588 1648 1611 15289600 16326 936.52
2018/12/4 1736 1665 1741 1667 14483300 13868 1 44.37
2018/12/3 1790 1743 1797 1755 11463600 11661 983.07
2018/11/30 1732 1714 1749 1740 8547300 8882 962.32
2018/11/29 1750 1713 1762 1736 12523800 12619 992.46
2018/11/28 1652 1650 1707 1701 13109000 14391 910.92
2018/11/27 1643 1578 1648 1647 12470800 12475 999.66
2018/11/26 1580 1573 1627 1619 10225000 10748 951.34
2018/11/22 1579 1527 1586 1552 8994900 10882 826.59
2018/11/21 1509 1507 1597 1587 11098400 12842 864.23
2018/11/20 1510 1510 1565 1529 9403900 11536 815.18
2018/11/19 1533 1525 1584 1570 10302200 13146 783.68
2018/11/16 1618 1501 1626 1515 15294700 17180 890.26
2018/11/15 1630 1610 1657 1646 10252800 12245 837.31
2018/11/14 1630 1603 1653 1643 11124800 12650 879.43
2018/11/13 1541 1514 1587 1573 12532600 14857 843.55
2018/11/12 1613 1593 1658 1638 7802300 10630 733.99
2018/11/9 1674 1637 1696 1642 12707800 15362 827.22
2018/11/8 1741 1669 1770 1697 21325800 23847 894.28
2018/11/7 1619 1608 1663 1631 11807200 14941 790.26
2018/11/6 1610 1597 1639 1620 8179400 8909 918.11
2018/11/5 1591 1577 1634 1612 10432700 12091 862.85
2018/11/2 1570 1552 1635 1631 15900400 18944 839.34
2018/11/1 1516 1471 1530 1520 11481300 13929 824.27
2018/10/31 1481 1430 1528 1526 14634300 15007 975.16
2018/10/30 1325 1322 1428 1421 14049600 17865 786.43
2018/10/29 1341 1311 1358 1324 11834900 14084 840.31
2018/10/26 1351 1280 1373 1301 14987700 17724 845.62
2018/10/25 1304 1301 1379 1331 12288500 13963 880.08
2018/10/24 1500 1387 1502 1388 23242800 21363 1 87.99
2018/10/23 1613 1554 1636 1556 9114100 11190 814.49
2018/10/22 1545 1541 1646 1634 8582600 11391 753.45
2018/10/19 1538 1532 1589 1580 7954000 9826 809.49
2018/10/18 1627 1579 1641 1579 9464000 11547 819.61
2018/10/17 1617 1589 1650 1641 11386700 12657 899.64
2018/10/16 1581 1526 1592 1555 11337600 13061 868.05
2018/10/15 1590 1540 1628 1581 12783500 16941 754.59
2018/10/12 1486 1480 1624 1606 17444800 16829 1 36.59
2018/10/11 1428 1424 1490 1482 18765700 17559 1 68.72
2018/10/10 1511 1472 1546 1530 12007700 13637 880.52
2018/10/9 1536 1476 1543 1481 16302200 15568 1 47.16
2018/10/5 1673 1607 1675 1627 14395800 16123 892.87
2018/10/4 1727 1699 1751 1710 9597300 11259 852.41
2018/10/3 1687 1684 1724 1696 7225200 8309 869.56
2018/10/2 1696 1657 1728 1682 9660100 11704 825.37
2018/10/1 1676 1661 1733 1682 12233500 12969 943.29
2018/9/28 1657 1636 1678 1648 5602800 6932 808.25
2018/9/27 1690 1624 1694 1625 7749000 9048 856.43
2018/9/26 1683 1666 1701 1695 7138000 8313 858.66
2018/9/25 1663 1646 1706 1691 8056400 9622 837.29
2018/9/21 1662 1635 1668 1664 9499900 10512 903.72
2018/9/20 1674 1625 1674 1636 8005600 9494 843.23
2018/9/19 1694 1638 1709 1674 11885700 13999 849.04
2018/9/18 1605 1602 1670 1654 12837000 15338 836.94
2018/9/14 1574 1558 1636 1634 14232500 15906 894.79
2018/9/13 1525 1520 1625 1536 16455900 18723 878.91
2018/9/12 1691 1574 1700 1605 22384100 22440 997.51
2018/9/11 1716 1704 1752 1740 8075000 10217 790.35
2018/9/10 1715 1695 1746 1701 8829400 10917 808.78
2018/9/7 1706 1689 1732 1713 14459400 17548 823.99
2018/9/6 1870 1803 1878 1806 11792700 15243 773.65
2018/9/5 1947 1903 1957 1905 6256400 8345 749.72
2018/9/4 1923 1923 1966 1943 4837500 7734 625.48
2018/9/3 1973 1910 1985 1936 7202900 9284 775.84
2018/8/31 1973 1962 2021 1984 6655600 8524 780.81
2018/8/30 2054 2001 2067 2021 9205900 8929 1 31.01
2018/8/29 2022 2020 2052 2044 4363700 6297 692.98
2018/8/28 2060 2002 2070 2014 6028700 8663 695.91
2018/8/27 1975 1957 2016 2014 5674400 8472 669.78
2018/8/24 1995 1929 1999 1960 6373500 8113 785.59
2018/8/23 1969 1939 1993 1990 7287300 8738 833.98
2018/8/22 1932 1930 2004 1989 8399800 11123 755.17
2018/8/21 1888 1878 1941 1927 6306800 8816 715.38
2018/8/20 1930 1892 1953 1897 6436500 8516 755.81
2018/8/17 1941 1913 1961 1956 6663100 9231 721.82
2018/8/16 1897 1868 1972 1942 13097500 17128 764.68
2018/8/15 2032 1966 2038 1977 12633700 15658 806.85
2018/8/14 2146 2076 2149 2082 7929200 11020 719.53
2018/8/13 2109 2069 2157 2129 9524500 13238 719.48
2018/8/10 2287 2201 2288 2209 10695300 15957 670.26
2018/8/9 2437 2305 2444 2319 11590800 16150 717.7
2018/8/8 2404 2382 2433 2387 6227900 8622 722.33
2018/8/7 2356 2346 2379 2371 3148900 5270 597.51
2018/8/6 2367 2337 2383 2345 3846800 6569 585.6
2018/8/3 2370 2351 2389 2367 3479800 6033 576.79
2018/8/2 2391 2340 2419 2359 6144000 9641 637.28
2018/8/1 2405 2387 2424 2401 4188400 6803 615.67
2018/7/31 2391 2367 2410 2383 4944100 9094 543.67
2018/7/30 2383 2371 2404 2400 5083900 5886 863.73
2018/7/27 2415 2373 2425 2397 3480000 6018 578.27
2018/7/26 2410 2378 2440 2393 7480700 12232 611.57
2018/7/25 2300 2295 2372 2369 6392400 9408 679.46
2018/7/24 2265 2255 2318 2310 6298800 10220 616.32
2018/7/23 2252 2212 2279 2239 7965700 11210 710.59
2018/7/20 2350 2283 2360 2292 9121500 12491 730.25
2018/7/19 2380 2367 2410 2391 6702200 9489 706.31
2018/7/18 2380 2337 2393 2347 4884500 7467 654.14
2018/7/17 2335 2292 2369 2327 5379900 10162 529.41
2018/7/13 2280 2272 2333 2329 6153100 10005 615
2018/7/12 2257 2202 2268 2260 5532100 10322 535.95
2018/7/11 2284 2231 2289 2272 5764700 9706 593.93
2018/7/10 2327 2300 2347 2320 5290800 8855 597.49
2018/7/9 2254 2250 2315 2290 6065200 11154 543.77
2018/7/6 2187 2182 2240 2233 7290900 11655 625.56
2018/7/5 2140 2133 2196 2157 5327500 10324 516.03
2018/7/4 2220 2112 2223 2152 9700500 15445 628.07
2018/7/3 2230 2205 2260 2259 5821300 11581 502.66
2018/7/2 2237 2222 2300 2240 6201900 11463 541.04
2018/6/29 2243 2177 2258 2237 6536200 10474 624.04
2018/6/28 2152 2130 2246 2243 7296900 13643 534.85
2018/6/27 2200 2170 2233 2185 6535400 11160 585.61
2018/6/26 2110 2101 2232 2222 12430500 17619 705.52
2018/6/25 2238 2152 2255 2160 9353300 14026 666.85
2018/6/22 2259 2216 2268 2231 8902600 11255 790.99
2018/6/21 2330 2274 2363 2328 9208000 14204 648.27
2018/6/20 2214 2213 2283 2280 8005400 12128 660.08
2018/6/19 2209 2205 2284 2222 9655800 14651 659.05
2018/6/18 2340 2214 2346 2228 12880100 15038 856.5
2018/6/15 2374 2312 2383 2349 7863000 12972 606.15
2018/6/14 2421 2388 2451 2390 8366300 12324 678.86
2018/6/13 2503 2409 2506 2436 11392500 14451 788.35
2018/6/12 2583 2485 2584 2513 9333800 13882 672.37
2018/6/11 2597 2541 2599 2584 5953600 9915 600.46
2018/6/8 2676 2596 2690 2612 8397600 10458 802.98
2018/6/7 2697 2685 2743 2709 5760800 8318 692.57
2018/6/6 2695 2662 2723 2668 3747400 6704 558.98
2018/6/5 2710 2659 2730 2675 4367800 7444 586.75
2018/6/4 2650 2640 2685 2669 3541200 6229 568.5
2018/6/1 2653 2569 2680 2633 7033100 11403 616.78
2018/5/31 2725 2638 2725 2649 5157600 8929 577.62
2018/5/30 2673 2640 2687 2679 5119200 8884 576.23
2018/5/29 2803 2719 2812 2736 4394300 7438 590.79
2018/5/28 2791 2767 2822 2795 2994200 6030 496.55
2018/5/25 2737 2730 2813 2780 3762200 7024 535.62
2018/5/24 2776 2741 2794 2764 4106400 7251 566.32
2018/5/23 2812 2736 2819 2771 5831200 9897 589.19
2018/5/22 2888 2801 2893 2813 5064600 8476 597.52
2018/5/21 2913 2855 2917 2863 5011400 8890 563.71
2018/5/18 2913 2890 2939 2925 4278100 7231 591.63
2018/5/17 2887 2883 2950 2927 6288200 9511 661.15
2018/5/16 2818 2791 2882 2863 5569600 10066 553.31
2018/5/15 2827 2820 2879 2844 5385300 8699 619.07
2018/5/14 2830 2726 2838 2827 7156500 11803 606.33
2018/5/11 2858 2798 2902 2855 8625300 14642 589.08
2018/5/10 2760 2747 2852 2847 8812100 12210 721.71
2018/5/9 2668 2667 2764 2740 6346200 10122 626.97
2018/5/8 2656 2627 2675 2668 4313200 7464 577.87
2018/5/7 2678 2620 2685 2651 4193000 6694 626.38
2018/5/2 2645 2636 2702 2648 5391800 8594 627.39
2018/5/1 2718 2612 2738 2617 6172600 10292 599.75
2018/4/27 2766 2654 2767 2702 5784400 10273 563.07
2018/4/26 2668 2664 2733 2711 8844300 11685 756.89
2018/4/25 2592 2580 2635 2616 5426200 8211 660.85
2018/4/24 2600 2597 2650 2629 4896100 8083 605.73
2018/4/23 2636 2581 2641 2594 7498600 10893 688.39
2018/4/20 2639 2605 2696 2653 10203800 13198 773.13
2018/4/19 2769 2721 2792 2751 8189400 11150 734.48
2018/4/18 2726 2725 2824 2798 8967300 10918 821.33
2018/4/17 2720 2693 2767 2726 6361200 9180 692.94
2018/4/16 2750 2707 2784 2729 6482400 8942 724.94
2018/4/13 2745 2727 2772 2758 8749600 12600 694.41
2018/4/12 2651 2610 2690 2645 6047300 10725 563.85
2018/4/11 2727 2642 2748 2646 8255700 13402 616.01
2018/4/10 2610 2453 2695 2649 11614200 21120 549.91
2018/4/9 2561 2560 2628 2612 5477100 9583 571.54
2018/4/6 2618 2560 2630 2585 10484800 15830 662.34
2018/4/5 2719 2636 2736 2689 8246300 14550 566.76
2018/4/4 2790 2635 2808 2680 8636500 12541 688.66
2018/4/3 2735 2705 2768 2762 5620900 8939 628.81
2018/4/2 2790 2772 2845 2822 4641400 7287 636.94
2018/3/30 2772 2728 2801 2790 6096900 10545 578.18
2018/3/29 2775 2684 2797 2722 7332400 14737 497.55
2018/3/28 2845 2732 2853 2763 9287800 15490 599.6
2018/3/27 2980 2907 3020 2921 6476600 10871 595.77
2018/3/26 2850 2768 2903 2902 6763500 10672 633.76
2018/3/23 2929 2902 2980 2913 6780500 11312 599.41
2018/3/22 3015 3005 3100 3065 3066700 3399 902.24
2018/3/20 3020 2960 3050 3030 4713400 6340 743.44
2018/3/19 3040 3035 3110 3100 4183400 4175 1 2.01
2018/3/16 3120 3075 3120 3100 4183300 4555 918.4
2018/3/15 3115 3050 3140 3105 3574000 4082 875.55
2018/3/14 3085 3050 3130 3115 6128100 6142 997.74
2018/3/13 3085 3060 3180 3175 8230100 9649 852.95
2018/3/12 3060 3025 3110 3050 8380800 8096 1 35.18
2018/3/9 2943 2925 2995 2977 9471600 14691 644.72
2018/3/8 2841 2809 2908 2900 7735600 11699 661.22
2018/3/7 2786 2733 2838 2792 7376000 12731 579.37
2018/3/6 2764 2761 2864 2826 8732100 12377 705.51
2018/3/5 2791 2646 2798 2680 10398800 15609 666.21
2018/3/2 2721 2720 2850 2821 9524900 15838 601.4
2018/3/1 2850 2776 2857 2812 7171400 11442 626.76
2018/2/28 2899 2883 2953 2883 5512200 9446 583.55
2018/2/27 2850 2850 2955 2907 8964800 13651 656.71
2018/2/26 2815 2767 2843 2807 5550900 9101 609.92
2018/2/23 2725 2711 2787 2780 4475600 8579 521.69
2018/2/22 2722 2706 2760 2741 5438300 10036 541.88
2018/2/21 2833 2741 2845 2755 9014100 14950 602.95
2018/2/20 2839 2791 2840 2832 5081800 9271 548.14
2018/2/19 2864 2833 2881 2851 5787300 10635 544.17
2018/2/16 2864 2790 2871 2825 8848000 15036 588.45
2018/2/15 2775 2772 2904 2869 11171100 19008 587.71
2018/2/14 2685 2673 2759 2710 9163500 17526 522.85
2018/2/13 2726 2660 2778 2668 9617200 16506 582.65
2018/2/9 2660 2615 2713 2669 13207600 21861 604.16
2018/2/8 2854 2763 2882 2800 12577900 22644 555.46
2018/2/7 3060 2833 3075 2838 19944400 31385 635.48
2018/2/6 2679 2574 2780 2660 15250000 31481 484.42
2018/2/5 2761 2761 2839 2829 8340400 14151 589.39
2018/2/2 2940 2895 2969 2911 7370500 12927 570.16
2018/2/1 3040 2970 3045 2998 4628700 7499 617.24
2018/1/31 2954 2952 3035 2972 4922900 6656 739.62
2018/1/30 3100 2973 3105 2991 7443700 8878 838.44
2018/1/29 3165 3075 3175 3090 4999800 5734 871.96
2018/1/26 3105 3015 3110 3030 5450900 6444 845.89
2018/1/25 3100 3050 3175 3125 4227700 4900 862.8
2018/1/24 3280 3165 3280 3185 5414200 5695 950.69
2018/1/23 3340 3220 3345 3305 6931000 7379 939.29
2018/1/22 3300 3240 3315 3305 5286600 5058 1 45.2
2018/1/19 3245 3195 3265 3250 5261700 5201 1 11.67
2018/1/18 3195 3170 3280 3190 12279100 9923 1 237.44
2018/1/17 3005 2999 3115 3105 6736800 6227 1 81.87
2018/1/16 2961 2926 3065 3040 6466100 7357 878.9
2018/1/15 2951 2914 2977 2948 4530300 7389 613.11
2018/1/12 2979 2937 3000 2951 5605600 7499 747.51
2018/1/11 3000 2954 3020 2967 9189400 12380 742.28
2018/1/10 3080 3035 3095 3070 4593900 4952 927.69
2018/1/9 3075 3065 3120 3100 9657500 8180 1 180.62
2018/1/5 3005 2976 3020 2989 5855400 8427 694.84
2018/1/4 2995 2983 3020 2996 10554900 9901 1 66.04
2017/12/29 2912 2877 2934 2888 4075000 7039 578.92
2017/12/28 2900 2878 2940 2912 4630800 7262 637.68
2017/12/27 2857 2850 2942 2904 5300200 9000 588.91
2017/12/26 2958 2892 2970 2896 5890500 9340 630.67
2017/12/25 2941 2927 2997 2983 4834800 7554 640.03
2017/12/22 2968 2925 2995 2948 8447200 14007 603.07
2017/12/21 2901 2864 3025 3020 14075800 14818 949.91
2017/12/20 2968 2860 2969 2896 8566400 13067 655.58
2017/12/19 3020 2887 3060 2908 11745600 15228 771.32
2017/12/18 2893 2862 2972 2968 9837600 12786 769.4
2017/12/15 2769 2749 2858 2849 8447100 12315 685.92
2017/12/14 2704 2703 2810 2791 10531000 16221 649.22
2017/12/13 2812 2722 2820 2726 12053100 16691 722.13
2017/12/12 2885 2863 2959 2876 10583100 16684 634.33
2017/12/11 2936 2812 2943 2853 10634200 17126 620.94
2017/12/8 2850 2824 2932 2932 12887600 18287 704.74
2017/12/7 2755 2695 2812 2808 12249900 17210 711.79
2017/12/6 2661 2655 2744 2681 11893400 18064 658.4
2017/12/5 2703 2653 2735 2670 10683800 15020 711.3
2017/12/4 2788 2740 2813 2783 9247900 15636 591.45
2017/12/1 2850 2747 2936 2776 16762200 23743 705.98
2017/11/30 2682 2671 2823 2823 32989200 26478 1 245.91
2017/11/29 2814 2741 2852 2789 13154600 20452 643.19
2017/11/28 2830 2769 2872 2834 13642400 21332 639.53
2017/11/27 2950 2902 2981 2914 11608300 19980 581
2017/11/24 3010 2952 3090 3035 7199100 9039 796.45
2017/11/22 3135 3040 3160 3080 9734800 10052 968.44