TOPIX100｜キリンホールディングス(2503)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 2039 2001.5 1459 2050 905 2002 1721700 4060 424.06
2020/8/6 2083.5 2024.5 1245 2088 900 2033 1976400 4539 435.43
2020/8/5 2104.5 2070.5 1035 2104.5 900 2099.5 1213000 3019 401.79
2020/8/4 2085 2082 1231 2105 1002 2101.5 1236500 2823 438.01
2020/8/3 2048 2038.5 1126 2067.5 935 2060 1608200 4007 401.35
2020/7/31 2082 2031 1433 2098 903 2034 2247500 4534 495.7
2020/7/30 2086 2085 903 2119.5 1034 2105.5 1704400 3694 461.4
2020/7/29 2092.5 2069 909 2099 1230 2083.5 1495100 3456 432.61
2020/7/28 2089.5 2081 1451 2107.5 1009 2087.5 1177100 2693 437.1
2020/7/27 2035 2020 907 2092 1351 2083 2295500 5145 446.16
2020/7/22 2095 2065 1439 2095 900 2068.5 1704800 3463 492.29
2020/7/21 2112 2097 1054 2125 900 2100 1477800 3258 453.59
2020/7/20 2158 2135 1016 2165 900 2140 973100 2373 410.07
2020/7/17 2161 2135 1459 2174 900 2138.5 1266400 3408 371.6
2020/7/16 2145 2141 900 2179.5 1100 2163 1976800 4352 454.23
2020/7/15 2130 2127 924 2140.5 1344 2133 2931700 6282 466.68
2020/7/14 2128 2118 1027 2139 900 2120 2867500 5404 530.63
2020/7/13 2122 2112.5 902 2139.5 1230 2125.5 2418700 4830 500.77
2020/7/10 2113 2086.5 1500 2113 900 2086.5 2013700 3107 648.12
2020/7/9 2162.5 2112 1500 2162.5 900 2113 2407200 5889 408.76
2020/7/8 2219 2165.5 1500 2223 900 2165.5 2166900 4152 521.89
2020/7/7 2236 2221 909 2238.5 900 2230 1551000 3959 391.77
2020/7/6 2215 2208 903 2258.5 1247 2246.5 1139600 3307 344.6
2020/7/2 2229 2210.5 1439 2235.5 901 2228 1534200 3822 401.41
2020/7/1 2263.5 2199.5 1447 2263.5 900 2209.5 1490800 3719 400.86
2020/6/30 2265.5 2256 911 2297.5 1421 2274.5 1904400 3231 589.42
2020/6/29 2242 2217 1103 2253 935 2232 1562000 4095 381.44
2020/6/26 2308 2291.5 902 2320 1325 2310.5 1194600 2803 426.19
2020/6/25 2250 2245.5 901 2310 1435 2301 1975200 4897 403.35
2020/6/24 2302 2262 1413 2311.5 900 2269 1676100 4430 378.35
2020/6/23 2349 2291.5 1029 2349 900 2317.5 1366700 3547 385.31
2020/6/19 2305 2285 927 2326.5 1459 2319.5 3225900 3924 822.09
2020/6/18 2314 2301 1035 2329.5 953 2321.5 1005900 2724 369.27
2020/6/17 2334 2301 1336 2334.5 900 2311.5 1490400 3334 447.03
2020/6/12 2236 2208 915 2257 952 2236 2375000 4542 522.9
2020/6/11 2298.5 2276.5 1459 2334.5 937 2283 2451600 5186 472.73
2020/6/10 2295 2295 903 2327.5 1108 2315 2474200 5124 482.86
2020/6/9 2390 2361 1004 2413 905 2373 1807000 4047 446.5
2020/6/8 2379 2351 903 2390 1500 2390 2118100 3952 535.96
2020/6/5 2340 2289 1108 2344.5 900 2329.5 1775100 3756 472.6
2020/6/4 2322 2310.5 909 2360 1302 2349 2338600 4976 469.98
2020/6/3 2330 2287 1324 2339.5 903 2301.5 2551900 5671 449.99
2020/6/2 2270 2268 910 2351.5 1424 2328 2975300 7154 415.89
2020/6/1 2214 2207.5 906 2240.5 1450 2236.5 1659500 3727 445.26
2020/5/27 2129.5 2102 917 2145.5 1231 2137 2382400 4739 502.72
2020/5/26 2068 2057 903 2132.5 1459 2129 2254500 4581 492.14
2020/5/25 2040 2040 900 2066 1459 2064 840000 1823 460.78
2020/5/22 2060 2030 1445 2063.5 900 2034.5 1275500 2696 473.11
2020/5/21 2090.5 2066.5 1308 2093 901 2070 1464500 3067 477.5
2020/5/20 2075 2070 900 2092.5 1056 2075 2035100 4127 493.12
2020/5/19 2070 2060 1230 2077.5 1437 2070 2448300 4485 545.89
2020/5/18 2020.5 1998 901 2030.5 1448 2028.5 2226600 4519 492.72
2020/5/15 2006 1981 926 2010.5 900 1998 2038800 4117 495.21
2020/5/14 2041 1984.5 1500 2047 900 1984.5 2354200 4716 499.19
2020/5/13 2063.5 2025.5 1107 2075.5 901 2041.5 2570200 5680 452.5
2020/5/12 2078 2068 933 2095.5 907 2070 1630300 4062 401.35
2020/5/11 2080 2066.5 900 2100 1048 2077.5 1676100 3575 468.84
2020/5/8 2050.5 2033 904 2083 1230 2070 2290200 4722 485.01
2020/5/7 2009 1989 903 2040 1329 2017 2466100 4750 519.18
2020/5/1 2070 2014 1445 2074.5 906 2025.5 1708600 3727 458.44
2020/4/30 2108 2076.5 1459 2118 900 2078.5 2612000 4752 549.66
2020/4/28 2085 2056 944 2097 901 2070 1474900 4053 363.9
2020/4/27 2026 2026 900 2081.5 1459 2077 1874000 4732 396.03
2020/4/24 2075.5 2040 1408 2086 902 2049 2263600 5031 449.93
2020/4/23 2036.5 2036.5 900 2084 1459 2083.5 1756600 3682 477.08
2020/4/22 2038.5 2021.5 1047 2054.5 1250 2036 1789300 4406 406.11
2020/4/21 2052 2020 1230 2064 1113 2048 1808900 3782 478.29
2020/4/20 2053 2053 900 2084.5 1118 2071 1406400 3271 429.96
2020/4/17 2100 2068.5 1241 2109 943 2086 1452700 3757 386.66
2020/4/16 2104 2064 1320 2118.5 900 2071 2049000 5204 393.74
2020/4/15 2095.5 2088.5 930 2138 1459 2132.5 2004800 4805 417.23
2020/4/14 2094.5 2075.5 1244 2114.5 907 2095.5 2066300 4942 418.11
2020/4/13 2117 2093.5 1458 2132 936 2095 1455900 4072 357.54
2020/4/10 2189.5 2128 1014 2195 900 2143.5 2474600 5292 467.61
2020/4/9 2196 2150.5 930 2218.5 904 2186.5 3836100 9189 417.47
2020/4/8 2096.5 2096 900 2256.5 1427 2245 4687400 12425 377.26
2020/4/7 2108 2060 1300 2123 924 2096.5 5018600 11150 450.1
2020/4/6 2090 2067 905 2137.5 1454 2108.5 3837000 8505 451.15
2020/4/3 2080 2073 900 2142 933 2081 4300900 9903 434.3
2020/4/2 2059.5 2043.5 905 2091 1007 2055 4081500 9196 443.83
2020/4/1 2113 2061.5 1452 2145.5 1245 2073.5 4815400 9853 488.72
2020/3/31 2252.5 2121.5 1459 2253.5 900 2137.5 4864000 9205 528.41
2020/3/30 2219 2184 940 2274.5 1459 2264.5 4077400 9359 435.67
2020/3/26 2244.5 2150 908 2269 900 2205.5 3004200 6236 481.75
2020/3/25 2150 2129.5 905 2277 1052 2273.5 3671600 8763 418.99
2020/3/24 2177 2029.5 1452 2191.5 904 2050 5607800 12642 443.58
2020/3/23 2130 2055 921 2171.5 907 2127 6783600 18921 358.52
2020/3/19 2146 2110 900 2294.5 927 2230 6187300 13110 471.95
2020/3/18 2011 2008 900 2167 1312 2108 5092300 12332 412.93
2020/3/16 1922.5 1843.5 1459 1941 902 1848.5 6256700 13607 459.81
2020/3/13 1907.5 1848.5 1041 2023 1418 1947.5 8004100 14171 564.82
2020/3/12 2050 1993.5 1107 2065 900 2037.5 5258700 11689 449.88
2020/3/11 2045 2044 900 2119.5 1024 2076 4361400 7611 573.04
2020/3/10 2005.5 1960.5 938 2054.5 1436 2044 4272800 8173 522.79
2020/3/9 2058.5 2013.5 1435 2096.5 904 2024 4403500 8193 537.47
2020/3/6 2124 2112 1305 2155.5 939 2116.5 3756900 5557 676.07
2020/3/5 2132.5 2117.5 900 2161 1429 2146 3435400 5350 642.13
2020/3/4 2098 2084 904 2122 1249 2088 4648100 8544 544.02
2020/3/3 2157.5 2110.5 1344 2171.5 903 2115.5 4857600 8429 576.3
2020/3/2 2094.5 2074.5 1013 2147 903 2117.5 5706900 10087 565.77
2020/2/28 2109 2052 1250 2140.5 902 2075 5414800 7045 768.6
2020/2/27 2119 2117.5 900 2180 916 2159 5527700 9992 553.21
2020/2/26 2099.5 2090.5 900 2125 1432 2118.5 3668100 5023 730.26
2020/2/25 2144.5 2115.5 1315 2165 906 2120.5 4563300 7487 609.5
2020/2/21 2256.5 2233.5 1454 2264 1041 2235 2920700 5635 518.31
2020/2/20 2289.5 2263 1448 2313 907 2266.5 2836700 5334 531.81
2020/2/19 2318 2259 1017 2323 900 2269.5 3765800 7129 528.24
2020/2/18 2340 2308.5 1356 2372 1126 2311.5 3727000 6498 573.56
2020/2/17 2381.5 2336.5 1459 2397.5 909 2337 4285800 7707 556.09
2020/2/14 2501 2486.5 909 2591 1257 2532 4339100 10579 410.16
2020/2/13 2494 2487 900 2507.5 901 2500.5 1817300 3753 484.23
2020/2/12 2493.5 2480 900 2515.5 1114 2507 2086300 4097 509.23
2020/2/10 2488 2464 906 2502.5 1459 2502 1535500 3373 455.23
2020/2/7 2522 2493 1416 2527 900 2499 1501700 3080 487.56
2020/2/6 2476 2475 900 2532.5 1331 2527 2682600 4206 637.8
2020/2/5 2450 2448.5 900 2477 1353 2463 1863900 3816 488.44
2020/2/4 2412 2403 901 2431.5 940 2419.5 1738700 3159 550.4
2020/2/3 2390 2385 900 2431 1408 2413 1766100 3378 522.82
2020/1/31 2423.5 2410.5 901 2449.5 1031 2412.5 2809900 4611 609.39
2020/1/30 2446 2395 1309 2449 900 2408.5 2549900 4816 529.46
2020/1/29 2479.5 2463.5 954 2495.5 1251 2470 2057600 3688 557.92
2020/1/28 2450 2435 915 2482 1447 2476 2029400 3352 605.43
2020/1/27 2417 2416.5 901 2464.5 1400 2460.5 1540500 2639 583.74
2020/1/24 2473.5 2450 1231 2473.5 900 2466.5 2403400 3592 669.1
2020/1/23 2432 2417.5 903 2456 1450 2455.5 1506200 2620 574.89
2020/1/22 2443 2418 939 2461 902 2457.5 2098700 4091 513
2020/1/21 2469 2431 1417 2478.5 907 2440.5 1685900 3815 441.91
2020/1/20 2496 2463 1459 2496 900 2464.5 1380000 2696 511.87
2020/1/17 2488.5 2475 1235 2496.5 919 2485.5 1887800 3232 584.1
2020/1/16 2450 2439 900 2489 1443 2487.5 2100700 4350 482.92
2020/1/15 2454 2447 1350 2490 938 2457 3022200 4997 604.8
2020/1/14 2374 2364.5 900 2447.5 1416 2446.5 3856300 8012 481.32
2020/1/10 2366.5 2363.5 900 2390.5 933 2382 2158400 4055 532.28
2020/1/9 2350 2333 905 2372 1450 2366.5 1990800 4135 481.45
2020/1/8 2340 2297 1002 2347.5 903 2321 2190200 4736 462.46
2020/1/7 2351 2336.5 916 2365 1425 2361 2191400 3831 572.02
2020/1/6 2356 2319 1441 2370 902 2323.5 2501700 4068 614.97
2019/12/30 2402.5 2390 1500 2410.5 927 2390 1425700 2201 647.75
2019/12/27 2424 2397 1013 2424.5 908 2403 1518900 2702 562.14
2019/12/26 2434 2433 900 2458 1500 2458 1535700 2445 628.1
2019/12/25 2454.5 2427 1242 2463 903 2433.5 1151200 2180 528.07
2019/12/24 2484 2445 1337 2485 900 2451 1521600 2695 564.6
2019/12/23 2497.5 2477.5 1232 2509 901 2481.5 1276800 2132 598.87
2019/12/20 2483 2474 1038 2495 1458 2488 2127300 2557 831.95
2019/12/19 2490 2468 1403 2500.5 902 2476 1823000 3020 603.64
2019/12/18 2504.5 2485 1459 2512 905 2485.5 1902900 3245 586.41
2019/12/17 2500 2477 934 2501 900 2500 1854200 2856 649.23
2019/12/16 2504.5 2491 1500 2532.5 906 2491 2007600 3739 536.94
2019/12/13 2497 2490.5 1312 2513.5 952 2503.5 3652500 4707 775.97
2019/12/12 2477 2468.5 904 2488 1021 2470 2026300 4441 456.27
2019/12/11 2479.5 2463.5 944 2488.5 1257 2472.5 2274900 4164 546.33
2019/12/10 2485 2476.5 924 2496 909 2477 1884300 2958 637.02
2019/12/9 2468 2465.5 1008 2488 1300 2483.5 2024500 3273 618.55
2019/12/6 2449.5 2445.5 900 2460.5 1104 2455 1988400 3380 588.28
2019/12/5 2437 2422.5 1025 2469 929 2431 2438200 5103 477.8
2019/12/4 2419 2408 922 2431.5 1444 2430 1824700 2876 634.46
2019/12/3 2430 2420 1036 2448 1242 2435.5 1688300 2944 573.47
2019/12/2 2423 2419.5 900 2450 1451 2441.5 1783900 3183 560.45
2019/11/29 2456 2417 1438 2488 904 2423 2173800 3823 568.61
2019/11/28 2431.5 2420.5 933 2459.5 1406 2444 1702500 3457 492.48
2019/11/27 2492 2443 1500 2506.5 927 2443 2952500 4258 693.4
2019/11/26 2497 2458 1458 2517.5 1047 2460.5 4711400 4521 1 42.11
2019/11/25 2459 2452.5 900 2509 1433 2497.5 2986100 5850 510.44
2019/11/22 2469 2461 900 2492.5 1128 2472.5 2150500 3340 643.86
2019/11/21 2480.5 2446 1103 2490.5 901 2476 2798200 4758 588.1
2019/11/20 2451 2447.5 905 2506 1459 2505.5 2497000 4828 517.19
2019/11/19 2488.5 2466 1239 2506.5 903 2481.5 2196000 4064 540.35
2019/11/18 2504 2491 1354 2525 956 2508 2277600 4336 525.28
2019/11/15 2510.5 2505.5 936 2540 1421 2530.5 3136000 4284 732.03
2019/11/14 2526.5 2485.5 1304 2538.5 912 2510 3037700 5608 541.67
2019/11/13 2569 2548.5 1102 2580.5 903 2549.5 2068400 3928 526.58
2019/11/12 2538 2523 903 2589 1458 2583.5 2641500 5087 519.26
2019/11/11 2503.5 2499 900 2549.5 1435 2547 2871100 6808 421.72
2019/11/8 2498 2436 911 2585 924 2518.5 8073400 17775 454.2
2019/11/7 2286.5 2279 904 2317 943 2299 2851600 5923 481.45
2019/11/6 2302 2264.5 957 2305.5 908 2286.5 2459600 5429 453.05
2019/11/5 2345 2297 1044 2345 900 2305 2955800 5232 564.95
2019/11/1 2263.5 2258 900 2310.5 1457 2305.5 1410500 3405 414.24
2019/10/31 2325.5 2303 1456 2328 909 2305 1477400 3154 468.42
2019/10/30 2298 2297 900 2331 1459 2324 3241100 5256 616.65
2019/10/29 2280 2270.5 940 2289 908 2274 1625500 2957 549.71
2019/10/28 2291 2267 1058 2293 900 2286 1226600 2946 416.36
2019/10/25 2292.5 2282 931 2305 905 2298.5 1265200 2136 592.32
2019/10/24 2308 2298.5 1105 2309.5 1233 2302.5 1704400 2668 638.83
2019/10/23 2272.5 2270 1100 2299 946 2297.5 1632700 3549 460.05
2019/10/21 2244.5 2241 900 2277.5 1105 2258 1309600 2587 506.22
2019/10/18 2274 2235.5 1334 2279.5 900 2238 2282800 4949 461.26
2019/10/17 2300 2292 1231 2320 920 2301 1811400 3550 510.25
2019/10/16 2318.5 2306.5 901 2342.5 927 2324.5 2175200 4130 526.68
2019/10/15 2314 2295 1230 2323.5 900 2304 2337600 4455 524.71
2019/10/11 2281 2264.5 940 2287 1232 2282 1493100 2522 592.03
2019/10/10 2252 2214.5 909 2261 1040 2259 2724500 5089 535.37
2019/10/9 2245 2232.5 1037 2259.5 1459 2257 1729800 3646 474.44
2019/10/8 2286.5 2251 1328 2295.5 907 2258 2013600 4652 432.85
2019/10/7 2267.5 2267.5 900 2299 1235 2282.5 2036100 3449 590.35
2019/10/4 2264 2241 1004 2271.5 1328 2267.5 1527500 2964 515.35
2019/10/3 2251 2246 900 2270.5 1409 2264.5 1680500 3354 501.04
2019/10/2 2300 2281.5 1345 2307 900 2287.5 1881200 2969 633.61
2019/10/1 2285 2272 914 2302 1241 2289.5 2170200 3810 569.61
2019/9/30 2305 2275 1440 2306 902 2288 2358900 2430 970.74
2019/9/27 2330 2301.5 1344 2340 903 2311.5 3466200 6314 548.97
2019/9/26 2323.5 2302 1054 2342.5 925 2316.5 3740000 6134 609.72
2019/9/25 2297.5 2266.5 1026 2313 902 2296 1762000 3564 494.39
2019/9/24 2252.5 2251 900 2302 1427 2292.5 2347900 4575 513.2
2019/9/20 2290.5 2242.5 1459 2296.5 900 2250.5 3819700 5180 737.39
2019/9/19 2235.5 2230 900 2286 1450 2281 2755400 5680 485.11
2019/9/18 2236.5 2206.5 1455 2242 900 2210 1490400 3111 479.07
2019/9/17 2225 2195 903 2230.5 1459 2230 2030000 3198 634.77
2019/9/13 2241.5 2190 925 2245.5 900 2215.5 4506600 4537 993.3
2019/9/12 2169 2154 901 2224 1459 2218 4275300 7265 588.48
2019/9/11 2100 2093.5 901 2167 1500 2166.5 4756000 7578 627.61
2019/9/10 2098.5 2088.5 1319 2106.5 902 2095 2473700 4173 592.79
2019/9/9 2096.5 2088.5 1304 2104 1036 2101.5 2172800 4252 511.01
2019/9/6 2092 2082 935 2097.5 1045 2092.5 2327100 3572 651.48
2019/9/5 2060 2053 901 2104.5 1230 2100.5 3382800 5318 636.1
2019/9/4 2077 2060 1237 2086.5 1041 2072.5 2051400 3807 538.85
2019/9/3 2070 2056.5 904 2080.5 1057 2068.5 1516100 3157 480.23
2019/9/2 2083 2068 1454 2090.5 900 2072.5 1288300 3139 410.42
2019/8/30 2074 2068.5 902 2102 1230 2098.5 3465800 6450 537.33
2019/8/29 2059 2042.5 954 2067.5 910 2065.5 2365100 5043 468.99
2019/8/28 2050 2037 900 2070 909 2061.5 2303800 4177 551.54
2019/8/27 2098.5 2063.5 1452 2100 900 2065.5 1772700 3398 521.69
2019/8/26 2050.5 2033 902 2068.5 1102 2061 2255900 4572 493.42
2019/8/23 2113.5 2094 1304 2125 900 2099.5 1417500 2975 476.47
2019/8/22 2101 2090.5 912 2118.5 1416 2114.5 2138800 4738 451.41
2019/8/21 2064 2060 900 2116.5 1459 2115 2071800 4018 515.63
2019/8/20 2080.5 2060 1025 2096.5 933 2074 3888800 6049 642.88
2019/8/19 2116 2080 1054 2123.5 907 2096.5 1786400 3921 455.6
2019/8/16 2126 2114 941 2138 914 2121.5 2257000 4626 487.89
2019/8/15 2077 2046 908 2128 1129 2121.5 3039500 5814 522.79
2019/8/14 2155 2113.5 1237 2166 908 2121.5 2426800 4849 500.47
2019/8/13 2195.5 2134.5 950 2201.5 901 2155 3193700 5704 559.91
2019/8/9 2282.5 2236.5 1459 2312 908 2237 2734200 4322 632.62
2019/8/8 2253.5 2247.5 900 2285 1459 2282.5 3083100 6973 442.15
2019/8/7 2306 2217 909 2309.5 903 2258.5 4405600 9407 468.33
2019/8/6 2329.5 2325 900 2386 1453 2377 2692000 6030 446.43
2019/8/5 2370 2336 1230 2377.5 901 2361.5 2284800 5732 398.6
2019/8/2 2374 2355.5 1249 2384.5 914 2370 2552600 5332 478.73
2019/8/1 2379 2362 914 2404 1459 2402.5 1765100 3204 550.91
2019/7/31 2370 2366 900 2376 1003 2370 2059800 3421 602.1
2019/7/30 2371.5 2362.5 1431 2389.5 909 2373 5320600 4909 1 83.85
2019/7/29 2360 2352.5 900 2379 915 2366 1598900 3926 407.26
2019/7/26 2337 2333.5 900 2368.5 917 2344.5 1731500 4235 408.85
2019/7/25 2359.5 2341 1104 2369 938 2353 1878300 3804 493.77
2019/7/24 2337 2325 905 2371 1500 2370 2272800 4350 522.48
2019/7/23 2315.5 2313.5 900 2358 1428 2349 1575600 3478 453.02
2019/7/22 2325 2316 908 2358 1129 2349.5 1844300 3872 476.32
2019/7/19 2290 2287.5 902 2358 1459 2357 1859500 4022 462.33
2019/7/18 2337.5 2271 1447 2343 901 2279 2704900 4267 633.91
2019/7/17 2297 2295 900 2338.5 1400 2331 1910200 4459 428.39
2019/7/16 2324.5 2276.5 1109 2330 900 2297.5 2129200 3969 536.46
2019/7/12 2340 2329 902 2365 931 2339 1892600 4174 453.43
2019/7/11 2356 2330 1230 2356 900 2344 2320100 4234 547.97
2019/7/10 2334 2330.5 900 2373 1411 2367 2099400 3591 584.63
2019/7/9 2348.5 2344.5 900 2379 948 2354.5 1713300 3778 453.49
2019/7/8 2342.5 2331 919 2355.5 905 2337 2024500 3900 519.1
2019/7/5 2355 2328 925 2357.5 1030 2351.5 1765300 3056 577.65
2019/7/4 2386.5 2359 1305 2398 908 2361.5 1344000 2612 514.55
2019/7/3 2358.5 2321.5 1054 2367 1459 2365.5 1832300 4120 444.73
2019/7/2 2372 2343.5 1252 2375 900 2357 1936100 3215 602.21
2019/7/1 2340 2321.5 1319 2347.5 904 2339.5 1917800 3346 573.16
2019/6/28 2331.5 2313.5 1246 2338 914 2323.5 2973200 4303 690.96
2019/6/27 2300 2296.5 900 2344 1500 2344 1703300 3014 565.13
2019/6/26 2310.5 2295 906 2316 900 2309.5 1686500 3047 553.5
2019/6/25 2324 2316.5 903 2354 1003 2342.5 1894100 4170 454.22
2019/6/24 2303.5 2291 1000 2326 1409 2323 1144500 2433 470.41
2019/6/21 2300 2292 1230 2306.5 917 2299 2378100 2666 892.01
2019/6/20 2310 2300 900 2317 906 2309 1245300 2445 509.33
2019/6/19 2285 2264 904 2312.5 1018 2299 1998300 3706 539.21
2019/6/18 2277 2267.5 1231 2296 903 2277 2597000 3831 677.89
2019/6/17 2297 2276 906 2318 900 2292.5 2211400 3611 612.41
2019/6/14 2315 2289.5 1026 2319 1459 2318.5 2309300 3828 603.27
2019/6/13 2334.5 2300.5 1424 2344 900 2310 1644800 3533 465.55
2019/6/12 2315.5 2308.5 901 2351.5 1122 2337 2115000 3923 539.13
2019/6/11 2309 2290 906 2348.5 1458 2343 1540000 3121 493.43
2019/6/10 2289.5 2285 900 2323.5 919 2313.5 1692300 3458 489.39
2019/6/7 2253 2229.5 900 2262 1459 2259 2450700 5360 457.22
2019/6/6 2285.5 2239 1023 2286 900 2252.5 2346700 4703 498.98
2019/6/5 2310 2295 910 2318 1117 2298.5 2645100 5580 474.03
2019/6/4 2356 2318 1453 2360.5 900 2320 2768600 6515 424.96
2019/6/3 2346.5 2338.5 900 2368 1500 2368 1935400 3495 553.76
2019/5/31 2342 2342 900 2370 901 2355 2353700 4663 504.76
2019/5/30 2350.5 2332 947 2354 901 2350 1925100 4244 453.61
2019/5/29 2356.5 2346.5 946 2375.5 904 2372 2426700 5604 433.03
2019/5/28 2371.5 2369 900 2405.5 946 2398 3065100 4560 672.17
2019/5/27 2352.5 2351.5 900 2379 950 2366.5 1528700 3692 414.06
2019/5/24 2311.5 2305 900 2363 1500 2363 2291700 5290 433.21
2019/5/23 2278 2276.5 904 2334.5 1109 2330.5 2884200 5663 509.31
2019/5/22 2280.5 2260 900 2287 900 2273.5 1597900 3556 449.35
2019/5/21 2257 2253 1109 2290.5 1459 2289.5 2390300 4861 491.73
2019/5/20 2253.5 2253 900 2301.5 1042 2279.5 1817600 4091 444.29
2019/5/17 2250.5 2225.5 902 2263.5 1239 2248.5 2041600 4102 497.71
2019/5/16 2231 2202 1018 2242.5 900 2232 2228300 5110 436.07
2019/5/15 2225 2203.5 1126 2239 917 2231.5 2662000 5685 468.25
2019/5/14 2211 2190.5 917 2233 1500 2232.5 2452500 5663 433.07
2019/5/13 2254.5 2215 1119 2268.5 900 2227 2569600 5165 497.5
2019/5/10 2363 2210.5 1259 2366.5 900 2254 4831300 11660 414.35
2019/5/9 2346 2310 938 2422.5 1449 2413 4737300 11673 405.83
2019/5/8 2446 2340.5 1459 2448.5 902 2346 3123000 6588 474.04
2019/5/7 2486 2451 1330 2506 902 2472 3183200 5217 610.16
2019/4/26 2507 2500 1010 2528 907 2519.5 1559200 2641 590.38
2019/4/25 2504 2499.5 900 2523.5 918 2516.5 1087700 2698 403.15
2019/4/24 2520 2497 1230 2543.5 915 2504.5 1480700 2912 508.48
2019/4/23 2507.5 2495.5 1025 2528 908 2521.5 1563700 3204 488.05
2019/4/22 2477.5 2475.5 900 2509.5 1108 2498.5 928000 2329 398.45
2019/4/19 2513 2486.5 1345 2517.5 935 2490.5 1099100 2698 407.38
2019/4/18 2490.5 2474 905 2505 1007 2501.5 1583200 3276 483.27
2019/4/17 2536 2496 1232 2539.5 900 2507 2831800 5767 491.04
2019/4/16 2545 2533.5 1302 2564.5 926 2554.5 2568100 5223 491.69
2019/4/15 2560 2537.5 1458 2580.5 903 2540.5 1615000 3179 508.02
2019/4/12 2550 2514.5 1043 2552.5 900 2531 2389800 4400 543.14
2019/4/11 2529.5 2527.5 901 2563.5 1411 2560 1413600 3266 432.82
2019/4/10 2540.5 2533 2560 2539.5 1520400 3478 437.15
2019/4/9 2580 2560 2594 2570 1759800 3312 531.34
2019/4/8 2610 2595.5 2616 2601.5 1620800 3050 531.41
2019/4/5 2602 2583.5 2624.5 2588 1807900 3412 529.87
2019/4/4 2634 2588 2637.5 2602.5 2053500 3867 531.03
2019/4/3 2655 2626 2665.5 2639.5 2354200 4405 534.44
2019/4/2 2700 2649 2702 2652.5 2209900 3999 552.61
2019/4/1 2662 2654 2693 2665 2125300 3937 539.83
2019/3/29 2604 2603.5 2662 2642.5 2819300 5170 545.32
2019/3/28 2611.5 2582 2612 2591.5 2823600 4976 567.44
2019/3/27 2613 2606 2633.5 2629 2334900 3936 593.22
2019/3/26 2563.5 2551 2605 2597 3986100 6451 617.9
2019/3/25 2569.5 2540.5 2572 2554 2189300 3851 568.5
2019/3/22 2590 2569.5 2637.5 2624.5 4068700 6919 588.05
2019/3/20 2546.5 2546.5 2586.5 2582.5 1648300 3104 531.02
2019/3/19 2558.5 2515 2562 2552.5 2346000 5051 464.46
2019/3/18 2552 2530.5 2568 2566 1762000 3345 526.76
2019/3/15 2522 2508 2551.5 2544 2926300 4039 724.51
2019/3/14 2538.5 2524.5 2556.5 2525.5 2471500 3950 625.7
2019/3/13 2555.5 2520.5 2566.5 2531 2261300 4169 542.41
2019/3/12 2560.5 2525 2568 2555.5 3069500 5774 531.61
2019/3/11 2555 2540 2571.5 2571.5 2641800 5981 441.7
2019/3/8 2477 2461 2542 2519 4616700 7352 627.95
2019/3/7 2439.5 2434 2471 2463 2140400 3610 592.91
2019/3/6 2469 2463.5 2487 2472 2140400 3452 620.05
2019/3/5 2471 2468.5 2493 2483 1944000 4694 414.15
2019/3/4 2509 2484 2526.5 2488 1836300 3927 467.61
2019/3/1 2485 2465.5 2499 2482.5 2750400 5493 500.71
2019/2/28 2502.5 2485.5 2511.5 2489 2715600 4611 588.94
2019/2/27 2492.5 2490.5 2535 2528 2584100 5175 499.34
2019/2/26 2514.5 2509.5 2539.5 2536.5 1348600 3134 430.31
2019/2/25 2473.5 2471 2531.5 2516.5 2344100 4804 487.95
2019/2/22 2538 2490 2550.5 2494.5 3332300 8001 416.49
2019/2/21 2586.5 2536.5 2593 2540 2632500 5086 517.6
2019/2/20 2575 2562.5 2602 2586 1862700 3805 489.54
2019/2/19 2527.5 2526.5 2572.5 2559.5 1896700 3361 564.33
2019/2/18 2564 2549.5 2590.5 2577.5 2374700 6062 391.74
2019/2/15 2523 2468 2556.5 2514.5 3789500 8708 435.17
2019/2/14 2665 2642.5 2699 2673 1734500 4189 414.06
2019/2/13 2668.5 2647 2681 2655 1855500 3804 487.78
2019/2/12 2585 2569 2682 2677 2715000 5742 472.83
2019/2/8 2607.5 2552.5 2614 2557.5 2460800 5064 485.94
2019/2/7 2698.5 2640 2709.5 2647 1732300 3764 460.23
2019/2/6 2661 2655 2729 2720.5 2365200 5971 396.11
2019/2/5 2670.5 2646 2680.5 2660 1854100 4022 460.99
2019/2/4 2639.5 2638.5 2675 2675 1422800 3189 446.16
2019/2/1 2590 2588.5 2630.5 2621 1588400 3433 462.69
2019/1/31 2615 2584 2616.5 2590 2051000 3546 578.4
2019/1/30 2595.5 2559.5 2596 2565 3359000 4638 724.23
2019/1/29 2612.5 2579 2635.5 2601.5 2458300 4960 495.63
2019/1/28 2556.5 2541 2573 2567.5 1529700 3203 477.58
2019/1/25 2557 2539.5 2579 2572.5 2220500 4864 456.52
2019/1/24 2505.5 2478 2540.5 2537 2037900 4181 487.42
2019/1/23 2511 2498.5 2542.5 2516 2132100 5142 414.64
2019/1/22 2545.5 2509 2554 2529.5 1600100 3735 428.41
2019/1/21 2504.5 2467.5 2521 2517.5 1370200 3122 438.89
2019/1/18 2463 2462.5 2513.5 2500 1576200 3448 457.13
2019/1/17 2448.5 2427 2476 2462.5 1617600 3879 417.01
2019/1/16 2451.5 2412.5 2456.5 2439.5 1533100 3197 479.54
2019/1/15 2404 2378 2438.5 2427.5 2247600 4852 463.23
2019/1/11 2410 2387 2453.5 2417 3242600 6456 502.26
2019/1/10 2360 2328 2370 2369.5 2018700 4758 424.27
2019/1/9 2378.5 2372.5 2418.5 2407.5 2717200 6553 414.65
2019/1/8 2390.5 2345.5 2396 2345.5 2532300 5034 503.04
2019/1/7 2394.5 2348.5 2407 2373 2256600 4565 494.33
2019/1/4 2253.5 2250.5 2309 2309 2627500 5497 477.99
2018/12/28 2318 2295 2327 2298.5 1779600 3488 510.21
2018/12/27 2260 2260 2364.5 2335 2518800 7081 355.71
2018/12/26 2215 2163 2266.5 2210 2244600 5589 401.61
2018/12/25 2301.5 2203.5 2309 2217 2637300 5717 461.31
2018/12/21 2356.5 2346.5 2402.5 2360 3950800 13375 295.39
2018/12/20 2351.5 2337.5 2394 2356.5 2410100 5428 444.01
2018/12/19 2362 2320 2408.5 2376.5 3575500 8271 432.29
2018/12/18 2362 2341 2382 2342.5 2635800 5408 487.39
2018/12/17 2380 2361 2402 2391.5 2051000 4373 469.01
2018/12/14 2408 2382.5 2440.5 2389.5 4682500 5965 785
2018/12/13 2439 2425 2468 2458 2866800 5187 552.69
2018/12/12 2433.5 2393 2444.5 2429.5 3109300 6265 496.3
2018/12/11 2425 2395.5 2439.5 2400.5 2078400 4118 504.71
2018/12/10 2486.5 2414.5 2507.5 2427 2543900 5148 494.15
2018/12/7 2550 2505.5 2572.5 2525 2843000 5497 517.19
2018/12/6 2622 2560 2639.5 2570.5 2475800 5071 488.23
2018/12/5 2601 2594 2658 2657.5 2440500 6790 359.43
2018/12/4 2667 2626.5 2689 2628 2349500 5041 466.08
2018/12/3 2705.5 2700 2754 2708 2490200 6495 383.4
2018/11/30 2709 2651.5 2760 2665 6804800 6990 973.51
2018/11/29 2720 2692 2732.5 2716.5 2533300 5062 500.45
2018/11/28 2716 2711.5 2746 2720 2377600 4741 501.5
2018/11/27 2698.5 2665.5 2709 2688 2021800 4704 429.8
2018/11/26 2725.5 2708 2796 2726.5 2599200 5811 447.29
2018/11/22 2630 2625.5 2691.5 2687 2172900 5103 425.81
2018/11/21 2558 2544 2640.5 2635 3137500 6303 497.78
2018/11/20 2551 2550 2582 2571 1995500 4977 400.94
2018/11/19 2582.5 2553.5 2610.5 2564 1770900 5002 354.04
2018/11/16 2542 2535 2586.5 2562 1787800 4025 444.17
2018/11/15 2505 2465.5 2562 2552.5 2382400 6699 355.64
2018/11/14 2578.5 2540 2593 2549.5 2221000 5208 426.46
2018/11/13 2570.5 2550 2597.5 2575.5 2287400 6029 379.4
2018/11/12 2590.5 2589 2632.5 2609.5 2271500 5865 387.3
2018/11/9 2625 2592.5 2654 2595.5 2042800 4577 446.32
2018/11/8 2535.5 2520.5 2646.5 2618.5 4128200 6989 590.67
2018/11/7 2742 2535 2743 2547 5210800 12619 412.93
2018/11/6 2662 2656.5 2713 2692 2823000 6395 441.44
2018/11/5 2691 2637 2694 2661.5 2252700 5267 427.7
2018/11/2 2698.5 2669 2732 2706 1999600 4987 400.96
2018/11/1 2703.5 2656.5 2717 2681 1853800 4474 414.35
2018/10/31 2665 2645.5 2708 2698.5 2178300 4866 447.66
2018/10/30 2648.5 2624.5 2674 2654.5 2196600 4839 453.94
2018/10/29 2619 2603 2662 2644.5 1584300 3945 401.6
2018/10/26 2636 2599 2647 2616.5 2327800 7070 329.25
2018/10/25 2622.5 2614.5 2659 2636.5 2151100 5492 391.68
2018/10/24 2699 2636 2706 2672.5 2187800 5989 365.3
2018/10/23 2641.5 2639 2723 2684 2645600 7234 365.72
2018/10/22 2652.5 2646 2694.5 2681.5 1525700 4364 349.61
2018/10/19 2641 2626 2672.5 2663 2109700 5666 372.34
2018/10/18 2654 2640 2677.5 2655.5 1619700 4394 368.62
2018/10/17 2650 2636 2664 2659.5 1558700 3611 431.65
2018/10/16 2603.5 2600.5 2641 2637 3205200 5421 591.26
2018/10/15 2658.5 2587 2671.5 2587 3236500 6990 463.02
2018/10/12 2674.5 2671 2727 2702 3309900 6223 531.88
2018/10/11 2758 2680.5 2770.5 2687.5 2893200 7893 366.55
2018/10/10 2810 2808 2857 2835 1647000 4472 368.29
2018/10/9 2797.5 2784.5 2812 2795 2387000 5484 435.27
2018/10/5 2802.5 2797.5 2838.5 2820 2425800 5474 443.15
2018/10/4 2841 2807 2854 2812 2618700 5390 485.84
2018/10/3 2896.5 2840 2907 2840 2957600 6228 474.89
2018/10/2 2907.5 2906 2951.5 2923 2970200 5171 574.4
2018/10/1 2898 2891.5 2952 2926 1755300 4265 411.56
2018/9/28 2945.5 2911 2957.5 2911 3207600 6842 468.81
2018/9/27 2956 2913 2971 2913 2578100 5883 438.23
2018/9/26 2967 2941 2977.5 2973 2325400 4794 485.06
2018/9/25 2875 2872 2980.5 2976.5 3570800 5724 623.83
2018/9/21 2929 2894 2933.5 2920 5614200 6171 909.77
2018/9/20 2905 2866.5 2908.5 2892.5 3576300 6189 577.85
2018/9/19 2848.5 2842 2911 2907 3198600 6872 465.45
2018/9/18 2798.5 2770 2820 2819 3286200 7493 438.57
2018/9/14 2830 2774 2830 2797.5 4900500 7282 672.96
2018/9/13 2738 2738 2784.5 2782.5 2549200 5279 482.89
2018/9/12 2714 2700.5 2744 2739.5 2230700 5198 429.15
2018/9/11 2674.5 2674.5 2727.5 2725 2417300 4112 587.86
2018/9/10 2600 2600 2659 2652.5 3595600 5651 636.28
2018/9/7 2690.5 2671 2710 2682 3350600 6522 513.74
2018/9/6 2724.5 2696 2731.5 2700 2796600 5695 491.06
2018/9/5 2739.5 2722.5 2741.5 2730 2740500 5257 521.3
2018/9/4 2758 2729.5 2760 2746.5 2502900 5433 460.68
2018/9/3 2750 2746.5 2778.5 2775 2372000 5334 444.69
2018/8/31 2731.5 2726.5 2754.5 2747.5 4374900 6925 631.75
2018/8/30 2713.5 2708.5 2750 2730 5567500 8436 659.97
2018/8/29 2612 2612 2688.5 2684 4202300 8979 468.01
2018/8/28 2621 2608.5 2648 2613 2452000 4626 530.05
2018/8/27 2609.5 2597 2629.5 2623.5 1829100 3556 514.37
2018/8/24 2586 2573.5 2615 2611 2103100 3969 529.88
2018/8/23 2562 2557.5 2572 2567 1912000 3782 505.55
2018/8/22 2541.5 2530.5 2563 2557 1606500 3383 474.87
2018/8/21 2539.5 2525.5 2559 2541.5 1694400 3037 557.92
2018/8/20 2550 2540.5 2561.5 2541.5 1333500 2610 510.92
2018/8/17 2558.5 2547.5 2576.5 2559 1866600 3811 489.79
2018/8/16 2520.5 2502.5 2546.5 2542 2808900 4567 615.04
2018/8/15 2581 2522.5 2581 2531.5 3291100 5174 636.08
2018/8/14 2576 2561 2611.5 2611 2218800 4242 523.06
2018/8/13 2560 2558 2594 2568 2849900 5252 542.63
2018/8/10 2596.5 2582.5 2607.5 2586.5 2997100 6270 478.01
2018/8/9 2572 2562 2598.5 2586 2522600 4635 544.25
2018/8/8 2686.5 2570 2686.5 2571 6043600 14464 417.84
2018/8/7 2721 2691.5 2742 2732.5 3534800 7540 468.81
2018/8/6 2787.5 2742 2803 2743.5 2731900 5651 483.44
2018/8/3 2832.5 2785 2836.5 2787.5 3087400 6322 488.36
2018/8/2 2884.5 2843.5 2897.5 2849 2629400 5084 517.19
2018/8/1 2891 2872 2897 2884.5 2436100 3949 616.89
2018/7/31 2908.5 2848.5 2911.5 2857 4494100 7165 627.23
2018/7/30 2930.5 2920.5 2962 2939 5746800 4834 1 188.83
2018/7/27 2944 2933 2968 2940 3440300 6301 545.99
2018/7/26 2981 2953 2993 2982 2906200 5428 535.41
2018/7/25 3005 2992.5 3010 2998 2370900 4146 571.85
2018/7/24 3064 3003 3080 3005 2317400 5044 459.44
2018/7/23 3045 3039 3089 3071 2415200 4215 573
2018/7/20 3020 3017 3063 3047 2733500 4635 589.75
2018/7/19 2986 2958.5 2992.5 2983.5 2240500 4460 502.35
2018/7/18 3026 2982.5 3026 2987 2220100 4276 519.2
2018/7/17 2925 2924.5 2999.5 2997.5 4002700 8969 446.28
2018/7/13 2900 2872.5 2918 2907 2931900 5371 545.88
2018/7/12 2875 2867.5 2901.5 2883 2978700 5820 511.8
2018/7/11 2874.5 2832 2881 2872.5 2430400 5675 428.26
2018/7/10 2929.5 2882.5 2937 2883.5 3088500 6606 467.53
2018/7/9 2890 2866.5 2920 2908 2411300 5872 410.64
2018/7/6 2920 2880.5 2937.5 2895.5 2350700 5014 468.83
2018/7/5 2899 2884 2923.5 2901.5 1915700 3827 500.57
2018/7/4 2881.5 2857 2917 2910 1811300 4632 391.04
2018/7/3 2899 2855 2914.5 2887.5 2965000 5891 503.31
2018/7/2 2937 2871 2955 2871.5 2493100 6188 402.89
2018/6/29 2973 2935.5 2984.5 2963 2778300 5643 492.34
2018/6/28 2921 2911 2961 2949 2345400 6151 381.3
2018/6/27 2918.5 2902 2939.5 2920 1919800 5312 361.41
2018/6/26 2956 2905 2959.5 2946.5 2377200 6099 389.77
2018/6/25 3010 2937 3010 2938.5 2199900 5646 389.64
2018/6/22 3039 3008 3048 3026 2198500 3136 701.05
2018/6/21 3033 3011 3061 3049 2328800 3993 583.22
2018/6/20 2978 2965 3064 3049 3154000 5201 606.42
2018/6/19 2983.5 2943.5 2993.5 2953 3611600 6663 542.04
2018/6/18 3047 2975 3058 2983.5 2803800 5080 551.93
2018/6/15 3055 2997 3058 3009 3330500 3899 854.19
2018/6/14 3014 3011 3072 3060 2818100 3800 741.61
2018/6/13 3015 3005 3054 3020 3129100 3499 894.28
2018/6/12 2988 2980.5 3045 3037 4364500 5561 784.84
2018/6/11 3000 2954 3027 2956 5103800 5902 864.76
2018/6/8 3061 3008 3073 3009 3873200 3508 1 104.1
2018/6/7 3085 3074 3103 3086 2532200 3660 691.86
2018/6/6 3093 3062 3104 3082 2403900 3462 694.37
2018/6/5 3105 3101 3128 3116 1900000 2788 681.49
2018/6/4 3089 3085 3128 3102 1909500 2769 689.6
2018/6/1 3050 3027 3096 3073 2544200 4000 636.05
2018/5/31 3053 3035 3096 3095 11052400 5354 2 64.33
2018/5/30 3119 3047 3139 3054 3166900 5371 589.63
2018/5/29 3099 3071 3121 3115 2002000 3931 509.29
2018/5/28 3099 3040 3103 3093 2661000 4282 621.44
2018/5/25 3092 3074 3131 3110 4074900 6040 674.65
2018/5/24 3010 2967 3043 2980.5 3730700 6315 590.77
2018/5/23 2986 2970.5 3016 2996.5 3248800 5612 578.9
2018/5/22 2984 2938.5 2987 2964.5 3104100 5375 577.51
2018/5/21 2984 2936 2989.5 2947 2562300 4481 571.81
2018/5/18 2996.5 2978.5 3010 2984 2157000 3357 642.54
2018/5/17 2975 2972 3019 3004 3282100 5057 649.02
2018/5/16 2920 2917 2975.5 2970 3379300 4700 719
2018/5/15 2914 2912 2949 2917 3877000 5616 690.35
2018/5/14 3030 2914 3030 2942.5 4845200 8715 555.96
2018/5/11 2995.5 2990 3079 3060 4113000 6059 678.82
2018/5/10 2952 2952 2997 2988 3714000 5245 708.1
2018/5/9 3040 2930 3061 2965.5 5979600 5752 1 39.57
2018/5/8 3086 3058 3088 3066 3403000 4530 751.21
2018/5/7 3060 3037 3089 3085 2452600 3924 625.03
2018/5/2 3077 3067 3097 3081 2270900 3863 587.86
2018/5/1 3069 3061 3085 3079 2217500 4368 507.67
2018/4/27 3100 3058 3100 3073 3017200 4871 619.42
2018/4/26 3096 3068 3114 3086 2734100 3762 726.77
2018/4/25 3070 3069 3109 3099 2598200 3495 743.4
2018/4/24 3085 3053 3087 3075 2215800 3163 700.54
2018/4/23 3121 3067 3132 3070 1990300 3590 554.4
2018/4/20 3134 3113 3153 3124 2220500 3532 628.68
2018/4/19 3181 3131 3194 3134 2690500 4152 648
2018/4/18 3160 3138 3199 3194 3554500 6118 580.99
2018/4/17 3068 3051 3119 3115 3163000 5225 605.36
2018/4/16 3050 3033 3099 3093 2210300 4536 487.28
2018/4/13 3042 3016 3055 3044 2792700 4483 622.95
2018/4/12 2992.5 2992.5 3056 3044 1977300 3687 536.29
2018/4/11 3049 2986 3050 2990.5 2580100 5084 507.49
2018/4/10 3091 3058 3134 3059 3192200 5077 628.76
2018/4/9 3050 3030 3131 3106 2963900 5399 548.97
2018/4/6 3022 2978 3054 3025 3192600 5897 541.39
2018/4/5 2994.5 2981.5 3045 3033 3504200 5341 656.09
2018/4/4 2938.5 2917.5 2981 2967 3675900 8299 442.93
2018/4/3 2825 2822 2899 2890 2514300 5841 430.46
2018/4/2 2837 2825.5 2871 2850 1769300 4571 387.07
2018/3/30 2821.5 2801 2841.5 2832.5 2053100 5535 370.93
2018/3/29 2820.5 2771.5 2827 2813.5 3983400 9641 413.17
2018/3/28 2788.5 2725 2793 2770.5 4715900 10624 443.89
2018/3/27 2793 2792 2848.5 2826.5 4511200 12470 361.76
2018/3/26 2778 2744 2793 2792 3595300 7170 501.44
2018/3/23 2842 2814.5 2855 2824.5 3259500 6510 500.69
2018/3/22 2892 2879 2919.5 2892 2498500 5274 473.74
2018/3/20 2926.5 2875.5 2926.5 2896.5 2453400 5244 467.85
2018/3/19 2960 2924 2965 2941 1810200 3970 455.97
2018/3/16 2990 2941 3002 2961.5 4251800 5317 799.66
2018/3/15 2932 2927 2999 2999 3276200 5671 577.71
2018/3/14 2937.5 2932 2960 2959 2755800 5172 532.83
2018/3/13 2894.5 2891 2941.5 2937.5 2919500 4731 617.1
2018/3/12 2911 2884 2924.5 2902.5 2791200 5828 478.93
2018/3/9 2850 2826 2892 2866 5797300 10727 540.44
2018/3/8 2800 2783.5 2809 2808 4282000 7859 544.85
2018/3/7 2762 2757 2807.5 2776 2945200 6729 437.69
2018/3/6 2799 2746 2800 2776.5 2999700 7083 423.51
2018/3/5 2716.5 2713 2763 2762 2435600 5314 458.34
2018/3/2 2689 2680 2729 2723.5 2747100 6856 400.69
2018/3/1 2751 2725 2759 2739 2409100 5902 408.18
2018/2/28 2769 2758 2800 2778.5 2978500 5753 517.73
2018/2/27 2845 2789.5 2845 2797 2220700 4638 478.81
2018/2/26 2791 2768.5 2842 2833 2551900 5758 443.19
2018/2/23 2750 2719.5 2765 2749 1462000 3633 402.42
2018/2/22 2750 2729 2760.5 2750 1915200 4877 392.7
2018/2/21 2786 2772 2808 2788.5 2191200 5751 381.01
2018/2/20 2812.5 2771.5 2845 2791 2943300 6929 424.78
2018/2/19 2773 2759.5 2828 2820 3103400 6142 505.28
2018/2/16 2707.5 2692 2768.5 2755.5 4372800 8245 530.36
2018/2/15 2694 2669.5 2752.5 2721.5 5343200 12986 411.46
2018/2/14 2512.5 2508 2551 2544 2908400 7965 365.15
2018/2/13 2550 2496.5 2555 2505.5 3212900 8047 399.27
2018/2/9 2499 2498.5 2538.5 2529 3193700 6861 465.49
2018/2/8 2568 2552.5 2600.5 2570.5 2150600 5211 412.7
2018/2/7 2571 2563.5 2648 2563.5 3907300 8953 436.42
2018/2/6 2612.5 2498.5 2615.5 2541.5 4518900 10968 412.01
2018/2/5 2790 2711 2806.5 2712.5 2409800 6293 382.93
2018/2/2 2765.5 2760 2805.5 2801.5 1860900 4216 441.39
2018/2/1 2733 2733 2785 2781.5 1912400 5094 375.42
2018/1/31 2769 2720.5 2797.5 2721 3554300 6417 553.89
2018/1/30 2806.5 2767.5 2821 2781.5 2625400 5518 475.79
2018/1/29 2819 2806 2826 2814 1954300 4047 482.9
2018/1/26 2830 2801.5 2835.5 2814.5 2310800 5519 418.7
2018/1/25 2820.5 2790 2845 2830 2829500 5020 563.65
2018/1/24 2834.5 2821.5 2844.5 2834.5 2317700 4620 501.67
2018/1/23 2799 2795.5 2842 2841.5 2809000 6623 424.13
2018/1/22 2725 2707 2782 2781.5 2538700 5196 488.59
2018/1/19 2700 2689.5 2737 2717 2302200 5427 424.21
2018/1/18 2745 2685.5 2753.5 2686.5 2673300 5100 524.18
2018/1/17 2720 2698 2737.5 2726 3399900 6179 550.23
2018/1/16 2675 2672.5 2697.5 2682 1545100 3266 473.09
2018/1/15 2704 2674 2719.5 2677.5 2447700 4413 554.66
2018/1/12 2715 2702 2734 2716 3104300 6859 452.59
2018/1/11 2788 2732 2797 2736 4168400 8952 465.64
2018/1/10 2831 2801.5 2840 2802 2835700 4518 627.64
2018/1/9 2868.5 2856.5 2878 2868 2620200 4743 552.44
2018/1/5 2869 2844.5 2885 2882.5 2415800 4656 518.86
2018/1/4 2843.5 2830 2872 2865 2632300 5213 504.95
2017/12/29 2860 2836.5 2863 2840.5 1085000 2137 507.72
2017/12/28 2880 2858 2889 2864 977800 2064 473.74
2017/12/27 2891 2872 2893.5 2876 1482200 3266 453.83
2017/12/26 2927 2922.5 2948.5 2928.5 1404200 2745 511.55
2017/12/25 2910 2903 2935 2927.5 919400 1828 502.95
2017/12/22 2876 2876 2927 2913.5 1870700 4062 460.54
2017/12/21 2847 2846 2885 2881.5 2354000 4130 569.98
2017/12/20 2851 2840.5 2867 2848 2105800 4027 522.92
2017/12/19 2917.5 2881 2919 2895 2399400 4609 520.59
2017/12/18 2890 2874.5 2916 2908 3464100 6151 563.18
2017/12/15 2842 2828 2877.5 2852.5 3440100 6350 541.75
2017/12/14 2811.5 2811 2848 2843 2469200 5324 463.79
2017/12/13 2823.5 2807.5 2840 2827.5 2750700 5756 477.88
2017/12/12 2840 2835.5 2872.5 2853.5 2469800 5929 416.56
2017/12/11 2800 2793.5 2865.5 2863 3066800 6925 442.86
2017/12/8 2710 2706.5 2783 2774 5348900 7044 759.36
2017/12/7 2635.5 2633.5 2747 2742 4649000 8783 529.32
2017/12/6 2627 2621 2652.5 2641 3026300 5361 564.5
2017/12/5 2641.5 2617 2650.5 2638 2452500 4811 509.77
2017/12/4 2676 2649.5 2683.5 2651 1665400 4112 405.01
2017/12/1 2650 2631 2667 2638 2849100 6873 414.54
2017/11/30 2621 2607.5 2640.5 2629.5 5193000 6989 743.02
2017/11/29 2635 2592.5 2638 2602.5 3036600 5624 539.94
2017/11/28 2631 2608.5 2642.5 2625 1704400 4039 421.99
2017/11/27 2649 2616 2662.5 2619 2686900 4585 586.02
2017/11/24 2619.5 2616.5 2667.5 2658 1655300 3629 456.13
2017/11/22 2673 2643 2678 2647.5 2129400 4950 430.18