TOPIX100｜日本たばこ産業(2914)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 1949.5 1937.5 926 1962.5 1054 1954.5 2940000 5085 578.17
2020/8/6 1984.5 1950.5 1445 1989.5 900 1956 3726700 6143 606.66
2020/8/5 1977 1960 1000 1990.5 1500 1990.5 4152900 7182 578.24
2020/8/4 1963 1953 902 1998.5 916 1996 7102300 9208 771.32
2020/8/3 1934 1903 943 1949.5 1500 1949.5 11686500 13000 898.96
2020/7/31 1808 1796.5 915 1823.5 1324 1812 8760200 9268 945.21
2020/7/30 1861 1810.5 1459 1864.5 900 1819.5 15984900 9387 1 702.88
2020/7/29 1880 1866 1500 1890 900 1866 6495100 6667 974.22
2020/7/28 1895.5 1887 914 1911.5 950 1894.5 4503800 5229 861.31
2020/7/27 1900 1885 906 1904.5 1255 1897.5 6471800 5941 1 89.35
2020/7/22 1913 1908 1459 1926.5 915 1909.5 4519100 4754 950.59
2020/7/21 1930 1916 1130 1931.5 901 1918 5913900 5602 1 55.68
2020/7/20 1944 1928.5 1032 1947 900 1933.5 4509200 4984 904.74
2020/7/17 1953 1945 911 1959 1249 1948.5 3355900 4229 793.54
2020/7/16 1968 1959 1435 1986.5 910 1961.5 5150800 5743 896.88
2020/7/15 1955 1949 902 1963 1346 1957 4466800 5871 760.82
2020/7/14 1954.5 1943.5 935 1957.5 901 1951.5 3922300 4920 797.22
2020/7/13 1954 1950.5 1034 1963 1125 1958 3841400 4619 831.65
2020/7/10 1948 1927.5 1022 1953.5 906 1930 5179300 5166 1 2.57
2020/7/9 1959.5 1949 908 1971 1317 1955.5 4618300 5622 821.47
2020/7/8 1977 1969.5 1500 1994 1038 1969.5 4321300 5914 730.69
2020/7/7 2004 1973.5 1313 2004 900 1977.5 4119900 5080 811
2020/7/6 1980 1980 900 2011 1055 2004 3995300 5330 749.59
2020/7/2 1976 1973 930 2006.5 1240 1998 4987100 6710 743.23
2020/7/1 1998 1954 1423 1998 900 1961.5 6411500 7738 828.57
2020/6/30 2015 2000 1459 2023 928 2001.5 4644400 6139 756.54
2020/6/29 1998.5 1987 921 2014 901 1997 9849500 10697 920.77
2020/6/26 2090 2088 903 2116.5 1012 2100.5 13893900 8623 1 611.26
2020/6/25 2107 2093 1240 2117.5 1008 2099.5 9482700 9968 951.31
2020/6/24 2181.5 2146 1429 2181.5 900 2147 7912600 7454 1 61.52
2020/6/23 2174.5 2155 1024 2182.5 1313 2170.5 5467500 5980 914.3
2020/6/19 2180 2164 939 2183.5 900 2181.5 5093300 4842 1 51.9
2020/6/18 2165.5 2158 1038 2175.5 915 2168.5 3034300 4809 630.96
2020/6/17 2167 2159 925 2178.5 1330 2167.5 3819000 5176 737.83
2020/6/12 2129 2108 902 2158 1316 2149 6348200 9636 658.8
2020/6/11 2189 2161 1413 2198.5 931 2162 5841800 7440 785.19
2020/6/10 2211 2203.5 1338 2220 913 2206 4177000 4758 877.89
2020/6/9 2213 2213 900 2234 910 2223.5 4962500 6045 820.93
2020/6/8 2202 2185 901 2208 900 2204.5 4988700 5478 910.68
2020/6/5 2167.5 2158.5 1013 2179 1459 2178 3769200 4889 770.96
2020/6/4 2175 2158 1232 2182.5 1009 2172.5 4253600 5414 785.67
2020/6/3 2166 2147 1433 2172.5 902 2151.5 5929800 7457 795.2
2020/6/2 2143 2140.5 901 2176 1315 2168.5 4610500 6677 690.5
2020/6/1 2135.5 2132 1408 2154 1058 2142.5 3163000 5247 602.82
2020/5/27 2100 2081.5 916 2124 1249 2116.5 5934700 7207 823.46
2020/5/26 2040 2037 900 2082.5 1338 2081 4614300 5436 848.84
2020/5/25 2022 2016 902 2033 1316 2032.5 2866500 3222 889.66
2020/5/22 2012.5 1998 1009 2017 900 2006 5637100 4486 1 256.6
2020/5/21 2029 2011.5 1459 2034.5 1047 2012.5 5528300 5035 1 97.97
2020/5/20 2026 2025.5 900 2045 1325 2035.5 2737500 3322 824.05
2020/5/19 2050 2033 1236 2055 908 2034.5 3764300 5052 745.11
2020/5/18 2016 2007 955 2029.5 1445 2024.5 2423700 3340 725.66
2020/5/15 2024 2001.5 1124 2028 903 2009.5 3815500 4748 803.6
2020/5/14 2032 2002 1500 2034.5 900 2002 4069300 5009 812.4
2020/5/13 2014.5 2013 900 2033.5 1451 2028 3403200 4001 850.59
2020/5/12 2044.5 2029 1230 2044.5 900 2031.5 3068800 4054 756.98
2020/5/11 2000 1999 900 2044 1314 2033 5412100 6981 775.26
2020/5/8 1969 1951.5 908 1976.5 955 1970.5 4655800 5190 897.07
2020/5/7 1960.5 1932.5 903 1963 1010 1959 7529600 7373 1 21.24
2020/5/1 2000 1974 1445 2015.5 907 1981 6590800 8168 806.9
2020/4/30 2024 2011 1459 2050 907 2014.5 5559100 6681 832.08
2020/4/28 2018.5 1992.5 907 2018.5 900 2000.5 3559600 5493 648.02
2020/4/27 2033.5 2003 1230 2037 900 2016 4721600 6195 762.16
2020/4/24 2003.5 1983.5 914 2025.5 1459 2022.5 7569300 8537 886.65
2020/4/23 1964 1958.5 935 1980 1500 1980 3183000 4534 702.03
2020/4/22 1959 1945 927 1966.5 1238 1956.5 4014200 5786 693.78
2020/4/21 1970.5 1959 1300 1979.5 1030 1969.5 4117900 4557 903.64
2020/4/20 1969.5 1966.5 911 1979.5 1315 1975 2876100 4067 707.18
2020/4/17 1995 1978 921 1998 939 1980.5 3895000 5207 748.03
2020/4/16 1981 1968.5 945 1986.5 1125 1983 3647000 5223 698.26
2020/4/15 1965 1960.5 901 1989.5 1500 1989.5 4330900 5650 766.53
2020/4/14 1963.5 1957.5 920 1984 1454 1974 3877100 4927 786.91
2020/4/13 1972 1961 1500 1993.5 1118 1961 3078300 4237 726.53
2020/4/10 1977 1960.5 1014 1991 1450 1990 3764300 5235 719.06
2020/4/9 1988.5 1958 1352 1992.5 905 1968 5056900 7391 684.2
2020/4/8 1979 1946 909 2000.5 1459 1996.5 5418300 7601 712.84
2020/4/7 1998.5 1948 1253 2010.5 900 1990.5 5836700 8579 680.35
2020/4/6 1900.5 1896.5 900 1983 1452 1970 5943800 7700 771.92
2020/4/3 1938 1900 1337 1948.5 910 1911.5 6462900 7708 838.47
2020/4/2 1954 1927.5 1459 1975.5 1005 1928 6173500 7685 803.32
2020/4/1 1994 1961.5 1453 2023.5 903 1974.5 6249300 8524 733.14
2020/3/31 2060 1992 1459 2065 902 1996 6751800 8398 803.98
2020/3/30 1973 1971 900 2054 1459 2053.5 10912800 13107 832.59
2020/3/26 2000 1940.5 1458 2006 903 1944.5 10264200 11071 927.12
2020/3/25 1985 1970.5 903 2063 1500 2063 9420400 12760 738.28
2020/3/24 1945 1903 1335 1945.5 902 1926 7777000 10472 742.65
2020/3/23 1899.5 1862 1033 1916 909 1905 9992500 12963 770.85
2020/3/19 1925 1893 1009 1942.5 918 1905 12738000 16398 776.8
2020/3/18 1936 1903 1459 1962.5 921 1903.5 12226700 16575 737.66
2020/3/16 1962 1912.5 1459 1987.5 938 1914 11597800 19043 609.03
2020/3/13 1979.5 1909.5 1100 2043 1418 1957.5 19660100 27775 707.83
2020/3/12 2045.5 2007 1232 2071.5 1002 2039 9608200 12527 767
2020/3/11 2100 2086.5 900 2136.5 941 2091 8290500 12508 662.82
2020/3/10 2011.5 1984 937 2117 1436 2103.5 13253800 16353 810.48
2020/3/9 2063.5 2020 1436 2075 903 2034 10752600 12563 855.89
2020/3/6 2150 2107 1435 2151 900 2112.5 7198900 6651 1 82.38
2020/3/5 2173.5 2151.5 1319 2174.5 900 2164.5 5381900 5319 1 11.83
2020/3/4 2144 2122 910 2158 1047 2136.5 5480600 6045 906.63
2020/3/3 2183 2146 1500 2193.5 915 2146 6582900 7433 885.63
2020/3/2 2105 2103.5 929 2167 1242 2152 7902100 9975 792.19
2020/2/28 2160 2126 1409 2160 900 2144 11519400 10657 1 80.92
2020/2/27 2216 2186.5 1357 2219.5 915 2192.5 7341300 6837 1 73.76
2020/2/26 2210 2202.5 902 2227.5 1230 2215.5 6397700 6178 1 35.56
2020/2/25 2200 2190 903 2231.5 1125 2217.5 8008500 8457 946.97
2020/2/21 2267.5 2259 908 2272.5 1102 2268.5 4098000 4419 927.36
2020/2/20 2263 2259 901 2276 1046 2267 2839900 3146 902.7
2020/2/19 2249 2241.5 902 2261.5 1316 2255 3160000 3614 874.38
2020/2/18 2247 2243 905 2272.5 934 2251 2957300 4362 677.97
2020/2/17 2258.5 2234 915 2263.5 900 2254.5 4589800 5565 824.76
2020/2/14 2284.5 2273.5 909 2285 901 2276.5 4711400 5016 939.27
2020/2/13 2295 2286.5 1000 2300 902 2296.5 4812000 5192 926.81
2020/2/12 2332.5 2297 1057 2332.5 900 2307 4512600 4560 989.61
2020/2/10 2291 2288.5 903 2316.5 1130 2314.5 4614100 4453 1 36.18
2020/2/7 2326 2296 1011 2331.5 901 2301 6732900 7511 896.41
2020/2/6 2320 2317 900 2345 1359 2335 5537900 5803 954.32
2020/2/5 2300 2289 929 2306 1415 2298 4457500 4716 945.19
2020/2/4 2288.5 2282 901 2297 1034 2290 5065500 4961 1 21.06
2020/2/3 2290 2289.5 900 2317 947 2290.5 5540500 5402 1 25.64
2020/1/31 2303 2302 900 2322.5 1400 2316 5297400 5339 992.21
2020/1/30 2320 2304 1255 2339 910 2318.5 4052000 4876 831.01
2020/1/29 2310 2306.5 900 2334.5 1450 2334 4008200 4803 834.52
2020/1/28 2300.5 2285 939 2315.5 1447 2313 5327600 5697 935.16
2020/1/27 2317.5 2315 911 2328 903 2317 5058800 5878 860.63
2020/1/24 2350 2337 957 2358 911 2347 4449800 4269 1 42.35
2020/1/23 2377 2353.5 1253 2380.5 902 2357 4967400 5156 963.42
2020/1/22 2395 2376 1058 2396 900 2382.5 4531400 4529 1 0.53
2020/1/21 2409 2395 1424 2411.5 900 2397 3728800 4218 884.02
2020/1/20 2414 2407.5 900 2417 905 2409 2426700 2355 1 30.45
2020/1/17 2417 2401 1005 2420 900 2414 3318200 3699 897.05
2020/1/16 2429.5 2404 942 2430 900 2417 3974300 3880 1 24.3
2020/1/15 2428 2417 1350 2437.5 905 2422 4578800 3333 1 373.78
2020/1/14 2421 2405 901 2429 1500 2429 4529800 4184 1 82.65
2020/1/10 2410 2399 1100 2416 904 2415.5 3962300 4120 961.72
2020/1/9 2387.5 2383 900 2405 1500 2405 5962500 5434 1 97.26
2020/1/8 2365 2347.5 931 2374.5 905 2370 6926600 8434 821.27
2020/1/7 2380 2378 900 2394.5 911 2394 5471700 5761 949.78
2020/1/6 2400 2377.5 1459 2410 935 2378 8912200 8595 1 36.91
2019/12/30 2448.5 2432.5 1500 2450.5 944 2432.5 4550400 4577 994.19
2019/12/27 2444 2444 900 2469.5 937 2450 10815100 9070 1 192.4
2019/12/26 2529.5 2525.5 921 2538 1500 2538 11973600 7981 1 500.26
2019/12/25 2532 2525 1114 2532.5 900 2529.5 5393200 5777 933.56
2019/12/24 2536.5 2526.5 917 2537 900 2531.5 5619100 5158 1 89.4
2019/12/23 2527 2523.5 902 2535 1230 2531.5 4151900 5706 727.64
2019/12/20 2539.5 2515.5 1033 2539.5 900 2522.5 6139600 5482 1 119.96
2019/12/19 2539.5 2525 1335 2555 915 2525.5 7625500 6853 1 112.72
2019/12/18 2505 2500.5 900 2536.5 1500 2536.5 10025400 7461 1 343.71
2019/12/17 2516 2499 1500 2518 900 2499 9985800 8359 1 194.62
2019/12/16 2510.5 2508.5 903 2526.5 920 2514.5 5277500 4982 1 59.31
2019/12/13 2518 2500 1359 2520 900 2501.5 7692600 6554 1 173.73
2019/12/12 2506 2496.5 1047 2506.5 901 2498 3915200 3964 987.69
2019/12/11 2506 2492.5 1038 2511 903 2500 5516500 5797 951.61
2019/12/10 2530 2502.5 1254 2531 900 2504 5979300 5856 1 21.06
2019/12/9 2513 2507.5 906 2522.5 1319 2521 5008400 6154 813.84
2019/12/6 2503 2498 906 2506 920 2500.5 3411300 3862 883.3
2019/12/5 2520 2487 1303 2522 900 2497 7960500 7613 1 45.65
2019/12/4 2499.5 2493 921 2515 1500 2515 3974400 4772 832.86
2019/12/3 2501 2486 902 2512.5 938 2502 5729700 5934 965.57
2019/12/2 2500 2497.5 903 2519 1100 2516.5 4433500 4924 900.39
2019/11/29 2492 2488 901 2504.5 953 2494.5 4291800 4162 1 31.19
2019/11/28 2480 2472.5 931 2489 1359 2487.5 3627800 3566 1 17.33
2019/11/27 2475 2471.5 1459 2482.5 920 2472 3413900 3834 890.43
2019/11/26 2482.5 2469.5 1238 2488 1047 2476 5188100 4582 1 132.28
2019/11/25 2483 2474 900 2492.5 907 2480 3817500 4500 848.33
2019/11/22 2470 2465 902 2487 1309 2483 3920700 4509 869.53
2019/11/21 2469 2455 1053 2483.5 919 2482 4500500 5349 841.37
2019/11/20 2480 2458.5 1028 2482 900 2465 5183400 6369 813.85
2019/11/19 2498 2484 1444 2503.5 906 2488.5 4603100 5399 852.58
2019/11/18 2482 2474 900 2497.5 1017 2493.5 3636500 3943 922.27
2019/11/15 2463 2457.5 925 2482 1500 2482 4186900 4274 979.62
2019/11/14 2476 2450 1308 2476.5 900 2455 4001100 4233 945.22
2019/11/13 2480 2467.5 925 2481 1230 2471 3781000 4539 833
2019/11/12 2465 2459 925 2484 1458 2480.5 4595000 4954 927.53
2019/11/11 2444.5 2437.5 1003 2463 1500 2463 5024900 6148 817.32
2019/11/8 2450.5 2434 1316 2451.5 900 2439 5303200 5299 1 0.79
2019/11/7 2435.5 2432 903 2443.5 1032 2437 4328300 4614 938.08
2019/11/6 2452 2425 1309 2462 909 2429 5084000 6239 814.87
2019/11/5 2427.5 2424 1030 2448 1458 2443 6556000 7109 922.21
2019/11/1 2436.5 2416 905 2436.5 902 2427.5 4705600 6622 710.6
2019/10/31 2456.5 2451 1108 2464 1016 2456 3505800 4158 843.15
2019/10/30 2435.5 2435 900 2460 1459 2455 4327500 4461 970.07
2019/10/29 2445 2431 921 2453.5 907 2444 3714000 5084 730.53
2019/10/28 2462 2441 1500 2468 907 2441 4293300 5427 791.1
2019/10/25 2463.5 2456.5 900 2473 939 2471 2854300 3683 774.99
2019/10/24 2475 2462 1020 2475.5 915 2466.5 4097600 5076 807.25
2019/10/23 2425 2414 915 2458 1358 2454.5 5981800 8173 731.9
2019/10/21 2385.5 2383 902 2409.5 1029 2408.5 3409600 4036 844.8
2019/10/18 2396 2386 1442 2401.5 931 2391.5 3396700 3720 913.09
2019/10/17 2400 2396 904 2408.5 919 2397.5 3064200 3783 809.99
2019/10/16 2418 2388.5 1037 2427.5 906 2394.5 4697800 5961 788.09
2019/10/15 2387.5 2374.5 936 2397.5 1458 2395.5 4377500 5481 798.67
2019/10/11 2381 2362 939 2381.5 900 2369.5 2819200 3905 721.95
2019/10/10 2351 2334 934 2360.5 902 2356.5 2926900 4475 654.06
2019/10/9 2340 2336.5 902 2347.5 957 2346.5 3031900 3655 829.52
2019/10/8 2334 2332.5 900 2361.5 917 2346 3252800 5065 642.21
2019/10/7 2375.5 2344 1459 2376 900 2346 3061400 4184 731.69
2019/10/4 2356 2346.5 1001 2365.5 1500 2365.5 3982900 5569 715.19
2019/10/3 2370 2335 1450 2370.5 900 2342 6168200 7521 820.13
2019/10/2 2400.5 2389.5 911 2416 1034 2400 4624400 6113 756.49
2019/10/1 2378 2375 900 2415 1033 2408.5 5331500 6089 875.6
2019/9/30 2362 2358.5 1455 2377 1004 2366 5068800 5273 961.27
2019/9/27 2350 2345 1349 2369.5 956 2363.5 5004400 5408 925.37
2019/9/26 2347 2343 953 2356 909 2350.5 5373800 4653 1 154.91
2019/9/25 2350 2327 1002 2353 900 2343 5417900 6768 800.52
2019/9/24 2335 2324 902 2368 1023 2350 6747900 8182 824.73
2019/9/20 2300 2299 900 2321.5 1032 2320.5 6120600 5668 1 79.85
2019/9/19 2302.5 2283.5 914 2312 902 2298 5564200 6711 829.12
2019/9/18 2333 2308 1245 2335.5 906 2314 4662000 5555 839.24
2019/9/17 2331 2329 900 2345.5 1046 2332.5 5234500 6430 814.07
2019/9/13 2331 2321 900 2349 1339 2345.5 6127800 4904 1 249.55
2019/9/12 2358.5 2316 916 2363 900 2333 6948700 7876 882.26
2019/9/11 2303 2296 902 2343 1240 2336.5 7253100 8853 819.28
2019/9/10 2248.5 2239.5 900 2284 1300 2274.5 6672300 7465 893.81
2019/9/9 2215 2215 900 2239.5 1500 2239.5 4471500 4424 1 10.74
2019/9/6 2218 2201.5 1015 2218.5 900 2203.5 4961800 5682 873.25
2019/9/5 2181.5 2181.5 900 2231.5 1039 2219.5 6418300 7334 875.14
2019/9/4 2200 2179 1500 2209.5 917 2179 8146900 8205 992.92
2019/9/3 2222.5 2215 1500 2230 1113 2215 5387900 5577 966.09
2019/9/2 2241 2235.5 901 2254.5 1111 2240.5 2994900 3586 835.16
2019/8/30 2249 2240 1123 2253.5 913 2250.5 4926900 4849 1 16.07
2019/8/29 2240 2235 1130 2250.5 910 2242 2868800 3851 744.95
2019/8/28 2228.5 2222 900 2246.5 910 2230.5 5017700 5876 853.93
2019/8/27 2238 2234 901 2258.5 920 2249.5 4107800 4852 846.62
2019/8/26 2201 2186.5 902 2236.5 1459 2234.5 5688800 8403 677
2019/8/23 2220 2213 902 2232.5 1010 2229 3847100 4314 891.77
2019/8/22 2239.5 2214 1455 2240 900 2217 5186600 5911 877.45
2019/8/21 2250 2231 1032 2250 900 2239 4851700 5847 829.78
2019/8/20 2275.5 2262 1500 2285 900 2262 4735600 6537 724.43
2019/8/19 2279 2274.5 900 2299.5 1444 2298.5 3047700 3562 855.61
2019/8/16 2257.5 2253.5 900 2279 1232 2266.5 3233500 4316 749.19
2019/8/15 2268 2253 935 2277 1230 2269.5 4330100 5270 821.65
2019/8/14 2303 2286 1236 2305.5 906 2287.5 3150900 3343 942.54
2019/8/13 2291 2275.5 918 2299.5 1355 2296 4494700 4798 936.79
2019/8/9 2309.5 2298.5 901 2319 920 2301.5 4992100 4483 1 113.56
2019/8/8 2316 2298 1004 2318 906 2312.5 3356900 4232 793.22
2019/8/7 2312.5 2294 910 2319 1441 2316 4258000 4965 857.6
2019/8/6 2281.5 2270 900 2315.5 1457 2310 7359800 9842 747.8
2019/8/5 2365.5 2317 1245 2367.5 900 2329 6579500 7546 871.92
2019/8/2 2391 2370 1317 2392 901 2376.5 6407500 6950 921.94
2019/8/1 2391.5 2386 903 2424 1048 2408.5 4291400 6641 646.2
2019/7/31 2427 2418 1403 2430 958 2419.5 3951700 4933 801.07
2019/7/30 2440 2438.5 904 2452 956 2442 3094300 3678 841.3
2019/7/29 2433 2423.5 909 2437 1500 2437 2623800 3626 723.61
2019/7/26 2420 2418 1048 2431 944 2423.5 2067600 2790 741.08
2019/7/25 2435 2420 1108 2436.5 909 2427 2604600 3508 742.47
2019/7/24 2445 2431 1234 2448.5 904 2439.5 2483100 4394 565.11
2019/7/23 2425 2413 908 2446 1342 2439 2976800 3644 816.9
2019/7/22 2445 2425 943 2446 900 2432.5 2801900 3791 739.09
2019/7/19 2424 2417 901 2454 1337 2452 5456300 6994 780.14
2019/7/18 2439.5 2391.5 1448 2439.5 900 2396.5 5818200 6467 899.68
2019/7/17 2457 2440 1500 2458.5 900 2440 3563000 5006 711.75
2019/7/16 2465 2455 1128 2471.5 900 2466.5 2929700 4166 703.24
2019/7/12 2460 2454 1012 2468 931 2458.5 2360000 2659 887.55
2019/7/11 2455 2448 1444 2459 1102 2453 2064000 2845 725.48
2019/7/10 2447.5 2438 913 2454 1017 2447.5 3069700 3876 791.98
2019/7/9 2469.5 2448.5 1248 2475.5 901 2454.5 3210600 4108 781.55
2019/7/8 2491 2461.5 1440 2493.5 901 2465 3793600 4584 827.57
2019/7/5 2456.5 2452.5 900 2481 1230 2480 4908800 5475 896.58
2019/7/4 2421 2421 900 2451 940 2445 5052900 6777 745.6
2019/7/3 2408.5 2407 939 2420 1500 2420 4646900 4207 1 104.56
2019/7/2 2405 2401 935 2418.5 908 2408.5 4544800 5143 883.69
2019/7/1 2379.5 2376 908 2403.5 1458 2401 7334900 7828 937.01
2019/6/28 2399 2377 1459 2402 901 2379.5 8735100 8695 1 4.61
2019/6/27 2421 2389 954 2421.5 901 2410.5 7795100 8912 874.67
2019/6/26 2420 2417 904 2433 934 2423 9989600 12527 797.45
2019/6/25 2500 2500 900 2519.5 1001 2502.5 11447400 8949 1 279.18
2019/6/24 2505.5 2502.5 923 2518 1459 2515.5 4871100 5985 813.88
2019/6/21 2504.5 2497.5 905 2507 948 2503.5 6419600 5215 1 230.99
2019/6/20 2500.5 2493 903 2501.5 900 2501 4161500 4745 877.03
2019/6/19 2511 2498.5 1105 2513 900 2500.5 4302400 5323 808.27
2019/6/18 2514 2495.5 1448 2518.5 901 2500 3969500 4221 940.42
2019/6/17 2500 2498 1107 2507.5 905 2499 3719300 4293 866.36
2019/6/14 2498.5 2489 912 2505.5 1050 2501 4874600 5231 931.87
2019/6/13 2520 2493 1113 2522 900 2503.5 6269000 7621 822.6
2019/6/12 2529.5 2523 901 2549 1014 2536 4470300 6348 704.21
2019/6/11 2515.5 2505 907 2524 1015 2521.5 3455100 4647 743.51
2019/6/10 2499 2494.5 900 2514 1500 2514 4032500 4863 829.22
2019/6/7 2499.5 2484.5 1031 2501 900 2488 3133100 4859 644.8
2019/6/6 2495 2476 934 2497 900 2481 4765500 6234 764.44
2019/6/5 2497.5 2480 905 2506 1243 2500 5419800 6660 813.78
2019/6/4 2479 2460 1111 2484.5 900 2470 4715200 5677 830.58
2019/6/3 2470.5 2464 927 2479 910 2474 5285100 7619 693.67
2019/5/31 2503.5 2490 1459 2508 932 2492.5 5224600 7794 670.34
2019/5/30 2504.5 2488 1126 2504.5 900 2500 3821300 5443 702.06
2019/5/29 2525.5 2493.5 959 2528.5 901 2499.5 7853300 11452 685.76
2019/5/28 2533 2526 908 2549 1459 2547.5 10414800 4864 2 141.2
2019/5/27 2538 2529.5 903 2546.5 1002 2538 1923100 3167 607.23
2019/5/24 2515 2500 900 2542.5 1423 2539 4628400 6109 757.64
2019/5/23 2538 2523.5 1452 2549 921 2524.5 4594100 6553 701.07
2019/5/22 2558 2534.5 941 2559 900 2538 4399800 6875 639.97
2019/5/21 2555 2543 1043 2575 904 2555 4311500 6092 707.73
2019/5/20 2531.5 2530.5 926 2561.5 1245 2548.5 4079800 5841 698.48
2019/5/17 2500 2496 900 2517 1500 2517 4602500 5731 803.09
2019/5/16 2520 2495 1019 2520 900 2500 5167600 7253 712.48
2019/5/15 2509.5 2490 953 2521 1500 2521 5920200 7613 777.64
2019/5/14 2466 2463.5 901 2506.5 1500 2506.5 5794400 8746 662.52
2019/5/13 2469 2459.5 902 2484.5 1309 2481.5 4679200 7640 612.46
2019/5/10 2465 2456 1340 2485.5 1246 2470 9653300 10057 959.86
2019/5/9 2498 2459 1111 2498 900 2467.5 11956200 12775 935.91
2019/5/8 2545.5 2511 1412 2545.5 900 2512 9597600 10765 891.56
2019/5/7 2602 2555 950 2605.5 900 2564.5 7061100 10403 678.76
2019/4/26 2578 2567.5 1004 2586.5 906 2576 4198500 6110 687.15
2019/4/25 2570.5 2568.5 1028 2582 904 2577.5 3028800 5078 596.46
2019/4/24 2605 2573.5 1450 2607.5 909 2574.5 6637100 7007 947.21
2019/4/23 2583 2580.5 900 2600 1446 2595.5 3654700 4954 737.73
2019/4/22 2572.5 2566 903 2591.5 1230 2579.5 3193800 5585 571.85
2019/4/19 2563.5 2552.5 912 2568.5 1311 2564 6664700 8387 794.65
2019/4/18 2600 2574 1500 2601 900 2574 9213500 10009 920.52
2019/4/17 2613 2604 1500 2626 1007 2604 5538200 6967 794.92
2019/4/16 2619.5 2611 907 2632 1103 2623 3704600 5382 688.33
2019/4/15 2637.5 2623 1456 2648 902 2624.5 4361500 7235 602.83
2019/4/12 2634.5 2614 1033 2635.5 901 2626 4379200 5171 846.88
2019/4/11 2603.5 2603.5 900 2630.5 1338 2625.5 4068400 6551 621.03
2019/4/10 2617 2607 2626.5 2609 5165900 7249 712.64
2019/4/9 2665 2636 2665.5 2639 5193200 7482 694.09
2019/4/8 2688 2670 2690.5 2672.5 5333200 7538 707.51
2019/4/5 2698 2691.5 2718.5 2697.5 4671500 6060 770.87
2019/4/4 2699.5 2692.5 2724 2711 4246600 5587 760.09
2019/4/3 2720 2714.5 2734 2725 4698400 5515 851.93
2019/4/2 2786.5 2743 2788 2746.5 4496000 6811 660.11
2019/4/1 2767.5 2762 2799 2774.5 3858400 5301 727.86
2019/3/29 2751.5 2745 2759 2745 3548200 4299 825.35
2019/3/28 2775 2737.5 2782 2737.5 4260400 5830 730.77
2019/3/27 2795.5 2778 2808 2804.5 4663100 7019 664.35
2019/3/26 2744 2734 2773.5 2767.5 5946300 6694 888.3
2019/3/25 2745 2701.5 2758.5 2702.5 4540900 6042 751.56
2019/3/22 2791 2740 2791.5 2752.5 5719500 7773 735.82
2019/3/20 2820 2791.5 2824.5 2794 4644000 7006 662.86
2019/3/19 2845 2825 2847 2825 2470800 3393 728.21
2019/3/18 2840 2824.5 2849 2834 2742700 3480 788.13
2019/3/15 2797 2795 2830.5 2821.5 5325700 4051 1 314.66
2019/3/14 2821 2796 2826.5 2797 4669600 5168 903.56
2019/3/13 2787 2785.5 2818 2812.5 5652100 5396 1 47.46
2019/3/12 2799.5 2783 2807 2786.5 6363700 7198 884.09
2019/3/11 2775.5 2765.5 2800.5 2787.5 4971800 6500 764.89
2019/3/8 2811.5 2793 2829 2795.5 5360500 5437 985.93
2019/3/7 2795 2784.5 2821.5 2816.5 4645100 5174 897.78
2019/3/6 2813 2797.5 2813.5 2801 3422000 4043 846.4
2019/3/5 2787 2787 2814 2803 5159200 6578 784.31
2019/3/4 2793 2759 2802.5 2785 7200300 9270 776.73
2019/3/1 2850 2818.5 2855.5 2818.5 4636100 5105 908.15
2019/2/28 2830.5 2830 2860.5 2833 6327200 7043 898.37
2019/2/27 2880 2859 2880.5 2861.5 4932000 4601 1 71.94
2019/2/26 2872.5 2871 2888 2885 3666300 4268 859.02
2019/2/25 2885 2876 2895 2879 3916400 4908 797.96
2019/2/22 2895 2878.5 2897.5 2890 4581200 5111 896.34
2019/2/21 2844.5 2842.5 2899 2891.5 9072200 10253 884.83
2019/2/20 2810.5 2794 2828.5 2827 4750500 5282 899.38
2019/2/19 2792.5 2785 2816 2810.5 3836500 4025 953.17
2019/2/18 2800 2782.5 2815.5 2800 4687500 5678 825.55
2019/2/15 2778.5 2757 2784 2780 3894500 5584 697.44
2019/2/14 2755 2748.5 2789.5 2782 5266700 5472 962.48
2019/2/13 2766 2738 2777 2758.5 4419300 6487 681.25
2019/2/12 2676 2676 2767.5 2752.5 6853100 8907 769.41
2019/2/8 2700 2662.5 2725 2667.5 8219300 11426 719.35
2019/2/7 2760 2723 2771 2726.5 4331400 7074 612.3
2019/2/6 2749 2747.5 2784 2774 3978300 6331 628.38
2019/2/5 2760 2741.5 2768 2746.5 2980800 4386 679.62
2019/2/4 2735 2735 2766.5 2754 3881000 5004 775.58
2019/2/1 2762 2747 2783 2753.5 4016300 6862 585.3
2019/1/31 2756 2738 2765.5 2750 4170900 6043 690.2
2019/1/30 2740 2720 2755 2731.5 4398400 5842 752.89
2019/1/29 2754 2741.5 2767 2742 3849900 4787 804.24
2019/1/28 2736.5 2726.5 2753.5 2744.5 2635900 4032 653.75
2019/1/25 2730 2730 2760.5 2749 4214700 6353 663.42
2019/1/24 2731.5 2728 2753.5 2741 4182100 6571 636.45
2019/1/23 2745.5 2737.5 2772.5 2761.5 4362600 5856 744.98
2019/1/22 2750 2748.5 2777 2759.5 3951500 5137 769.22
2019/1/21 2760 2739 2762.5 2753 3237000 5648 573.12
2019/1/18 2695 2691.5 2763 2745 5693500 9435 603.44
2019/1/17 2689 2678.5 2702.5 2683 3407600 5204 654.8
2019/1/16 2680 2666.5 2695 2690.5 3934800 6744 583.45
2019/1/15 2659 2653 2700.5 2688 5690800 7866 723.47
2019/1/11 2646.5 2646 2671.5 2663 4494400 6190 726.07
2019/1/10 2644 2638 2667 2654 4677700 8055 580.72
2019/1/9 2641.5 2634 2668.5 2664.5 5215700 7575 688.54
2019/1/8 2642 2621.5 2649 2622 6427400 8386 766.44
2019/1/7 2637 2621 2651.5 2642.5 7640500 9535 801.31
2019/1/4 2566.5 2547.5 2613 2587 7064200 12009 588.24
2018/12/28 2572.5 2561 2623 2616.5 5618300 8668 648.17
2018/12/27 2561.5 2536 2614.5 2606 9224500 12465 740.03
2018/12/26 2528 2481 2556.5 2511.5 9382500 12723 737.44
2018/12/25 2595 2570.5 2632.5 2587 14377400 18087 794.9
2018/12/21 2740 2680.5 2740 2681.5 15092900 37144 406.33
2018/12/20 2801 2750.5 2805.5 2757.5 12378500 13713 902.68
2018/12/19 2831 2803 2833 2809.5 7639700 8644 883.82
2018/12/18 2850.5 2831 2862 2831 6794700 8625 787.79
2018/12/17 2860.5 2846 2872.5 2871 4660900 6137 759.48
2018/12/14 2862.5 2858 2888 2858.5 6726900 7793 863.2
2018/12/13 2857 2853 2884 2879 4750100 6385 743.95
2018/12/12 2831 2825.5 2864 2854 6327600 8502 744.25
2018/12/11 2816 2806.5 2831 2815 5150900 6380 807.35
2018/12/10 2816 2800.5 2819.5 2803.5 8791200 9076 968.62
2018/12/7 2829.5 2815.5 2855.5 2852.5 7311300 9321 784.39
2018/12/6 2852 2813.5 2859 2818.5 8713100 11588 751.91
2018/12/5 2825.5 2820.5 2872 2861 5136900 6975 736.47
2018/12/4 2872.5 2839 2874 2839.5 5679300 7081 802.05
2018/12/3 2845 2839 2875.5 2862 6967300 8128 857.2
2018/11/30 2847 2822 2847.5 2823.5 7068800 6529 1 82.68
2018/11/29 2835.5 2828 2848 2829.5 4624400 5510 839.27
2018/11/28 2836 2822.5 2844.5 2836.5 5014800 5861 855.62
2018/11/27 2820 2817 2827 2818 4703500 6361 739.43
2018/11/26 2840.5 2815.5 2852 2819 5500800 7048 780.48
2018/11/22 2806 2803.5 2839 2838 3907300 5818 671.59
2018/11/21 2816.5 2804 2831.5 2816 4317700 6411 673.48
2018/11/20 2816 2809 2833 2829 3836700 6465 593.46
2018/11/19 2809 2806 2822.5 2820 3465400 5148 673.15
2018/11/16 2815 2810.5 2828.5 2818 4030700 5659 712.26
2018/11/15 2819 2800 2828.5 2823 6691600 8430 793.78
2018/11/14 2834.5 2827.5 2851 2827.5 3786400 5362 706.15
2018/11/13 2842.5 2820 2852 2834 6001800 8474 708.26
2018/11/12 2849 2848 2881 2870.5 4506100 6780 664.62
2018/11/9 2850 2841 2867.5 2848 5296300 6851 773.07
2018/11/8 2829 2815 2851 2846.5 6519100 7911 824.06
2018/11/7 2842 2800 2849 2801 12145800 13820 878.86
2018/11/6 2846.5 2835 2861.5 2846 6071800 8419 721.2
2018/11/5 2871 2848.5 2876 2848.5 7379200 8200 899.9
2018/11/2 2886.5 2857 2894 2865.5 6645400 9764 680.6
2018/11/1 2900 2862 2910 2862 9100300 10823 840.83
2018/10/31 2919 2897 2925 2906.5 6744300 7640 882.76
2018/10/30 2896.5 2895.5 2943.5 2923.5 5543800 7524 736.82
2018/10/29 2908 2900.5 2924.5 2901 3150300 5864 537.23
2018/10/26 2910 2892 2925.5 2908 4730100 7431 636.54
2018/10/25 2892.5 2892 2943 2911 5617600 8560 656.26
2018/10/24 2895 2890.5 2947.5 2942.5 5976200 8733 684.32
2018/10/23 2925 2883.5 2925.5 2883.5 6117400 8155 750.14
2018/10/22 2936 2933 2963.5 2955 4759800 7347 647.86
2018/10/19 2955 2923 2955 2936 5983800 8350 716.62
2018/10/18 2924 2918 2966.5 2961 4947900 7305 677.33
2018/10/17 2900 2884 2918.5 2918.5 4734900 6343 746.48
2018/10/16 2858 2850 2886 2878.5 5576600 6932 804.47
2018/10/15 2873 2850 2875.5 2850 6405700 8094 791.41
2018/10/12 2880 2868 2890.5 2869.5 9402100 11622 808.99
2018/10/11 2914 2890 2914 2890 11148300 13015 856.57
2018/10/10 2929 2921.5 2974 2952 5677800 9138 621.34
2018/10/9 2940 2907 2948 2918 6311000 8730 722.91
2018/10/5 2951.5 2935.5 2966 2941 4506500 6748 667.83
2018/10/4 2988.5 2951.5 2993.5 2953.5 4944400 7005 705.84
2018/10/3 3004 2961.5 3010 2969 4208300 6176 681.4
2018/10/2 2950 2940.5 2996.5 2992.5 6142700 8198 749.29
2018/10/1 2931.5 2926 2959 2941 4873900 6820 714.65
2018/9/28 2963.5 2955 2985 2966 5251200 7147 734.74
2018/9/27 2970 2928 2982.5 2928.5 5499500 7471 736.11
2018/9/26 2956 2934 2964 2959.5 5513800 9246 596.34
2018/9/25 2923 2907 2954.5 2952 7060900 10406 678.54
2018/9/21 2923 2907.5 2938 2930 8822700 10629 830.06
2018/9/20 2990 2915.5 2990 2926.5 7005200 9073 772.09
2018/9/19 2998.5 2982 3000 2990 4630600 6221 744.35
2018/9/18 2962 2951.5 2991.5 2989.5 4619900 6641 695.66
2018/9/14 3005 2955 3005 2963.5 6238500 6485 961.99
2018/9/13 2980 2968 2993.5 2988 5821300 8480 686.47
2018/9/12 2944 2909.5 2951 2944 4519500 7999 565.01
2018/9/11 2868 2862 2918.5 2915 5180400 7689 673.74
2018/9/10 2860 2850 2875.5 2867 4210700 6180 681.34
2018/9/7 2889 2850 2895 2865.5 5844200 8864 659.32
2018/9/6 2910 2889 2919.5 2889 5169600 7130 725.05
2018/9/5 2928.5 2907.5 2936.5 2910 3957400 6592 600.33
2018/9/4 2916 2905 2929 2920 3866900 7757 498.5
2018/9/3 2921 2906 2928.5 2909 3950100 6298 627.2
2018/8/31 2936 2921 2940.5 2922 4780700 7687 621.92
2018/8/30 2982 2936.5 2982 2939 7565100 10509 719.87
2018/8/29 2978 2953.5 2989.5 2972 4377500 8169 535.87
2018/8/28 2988 2962.5 2998 2978 5331900 7756 687.45
2018/8/27 3008 2991 3011 2993 3982400 5889 676.24
2018/8/24 3041 3008 3045 3008 2292500 3459 662.76
2018/8/23 3025 3005 3046 3007 3387200 4461 759.29
2018/8/22 3023 3012 3045 3017 2810500 4231 664.26
2018/8/21 3058 3045 3072 3048 2418900 3385 714.59
2018/8/20 3080 3056 3094 3058 2656500 4230 628.01
2018/8/17 3150 3093 3159 3093 4076400 5577 730.93
2018/8/16 3055 3032 3121 3108 7194600 9059 794.19
2018/8/15 3001 2984.5 3053 3052 5218300 7096 735.39
2018/8/14 2995.5 2985.5 3036 3031 4953000 7763 638.03
2018/8/13 3044 2981 3044 2993 5397000 8269 652.68
2018/8/10 3085 3063 3094 3064 3251500 4883 665.88
2018/8/9 3107 3080 3110 3088 2214500 3836 577.29
2018/8/8 3133 3111 3148 3117 3064500 4667 656.63
2018/8/7 3075 3064 3153 3143 3490700 4846 720.33
2018/8/6 3112 3082 3119 3082 2654500 4425 599.89
2018/8/3 3150 3090 3154 3101 3654500 5816 628.35
2018/8/2 3072 3062 3196 3147 6144700 10891 564.2
2018/8/1 3184 3125 3186 3128 4680100 7059 663
2018/7/31 3175 3146 3188 3176 7079800 7588 933.03
2018/7/30 3149 3130 3161 3148 9598600 6455 1 487
2018/7/27 3110 3107 3156 3149 8738800 9665 904.17
2018/7/26 3034 3025 3107 3092 8006400 8846 905.09
2018/7/25 3033 2997.5 3033 3001 2772000 3659 757.58
2018/7/24 3030 3006 3045 3012 3612900 4640 778.64
2018/7/23 2978.5 2977.5 3024 3014 4890500 5460 895.7
2018/7/20 2945.5 2945 2980 2978.5 5502200 8751 628.75
2018/7/19 2925.5 2902 2962.5 2940 5661100 8375 675.95
2018/7/18 3026 2924.5 3026 2924.5 10407700 14237 731.03
2018/7/17 3001 2999 3059 3035 6381700 8373 762.18
2018/7/13 2972 2970.5 3023 2984.5 5547700 7466 743.06
2018/7/12 2980 2964 3008 2964 4573100 6196 738.07
2018/7/11 3000 2971 3023 2978.5 4575300 7056 648.43
2018/7/10 3032 3003 3047 3003 4341700 5068 856.69
2018/7/9 3050 3019 3056 3024 4268700 5836 731.44
2018/7/6 3040 3029 3060 3039 4621600 5466 845.52
2018/7/5 3051 2992.5 3054 3001 4459100 5648 789.5
2018/7/4 3020 3011 3042 3038 4168900 5607 743.52
2018/7/3 3038 3006 3046 3023 5796600 6390 907.14
2018/7/2 3065 3006 3081 3013 5382200 8630 623.66
2018/6/29 3050 3041 3096 3095 6057200 7592 797.84
2018/6/28 3019 3010 3042 3032 6306400 7177 878.7
2018/6/27 3027 3012 3076 3048 8428400 10716 786.52
2018/6/26 3200 3166 3205 3172 8306400 8193 1 13.84
2018/6/25 3220 3201 3243 3211 7572300 8297 912.66
2018/6/22 3179 3170 3244 3214 13703100 11171 1 226.67
2018/6/21 3159 3155 3189 3180 5526200 7238 763.5
2018/6/20 3125 3080 3151 3143 6493900 7907 821.28
2018/6/19 3198 3109 3208 3122 8421500 9822 857.41
2018/6/18 3180 3168 3198 3182 7809900 9067 861.35
2018/6/15 3150 3141 3168 3165 7399800 8538 866.69
2018/6/14 3105 3102 3139 3125 6567600 7582 866.21
2018/6/13 3072 3072 3108 3102 6933000 7680 902.73
2018/6/12 3050 3033 3075 3053 9195600 7428 1 237.96
2018/6/11 3023 2998.5 3035 3021 4806200 5448 882.2
2018/6/8 2995.5 2980 3005 2980 4984900 4806 1 37.22
2018/6/7 2989 2975 3007 3002 6373300 8816 722.92
2018/6/6 2960 2959 2996.5 2974 6013000 8962 670.94
2018/6/5 2930 2922 2943.5 2935.5 4134900 5298 780.46
2018/6/4 2927.5 2906 2935 2930 4617400 6434 717.66
2018/6/1 2935.5 2902.5 2940.5 2902.5 5689100 7359 773.08
2018/5/31 2929 2912.5 2941.5 2936 6932900 7282 952.06
2018/5/30 2910.5 2901 2913 2901.5 6015300 7845 766.77
2018/5/29 2936 2927 2942 2934 3989900 6163 647.4
2018/5/28 2932.5 2918.5 2951 2936 4125800 5516 747.97
2018/5/25 2940 2921 2942 2927 5305300 7378 719.07
2018/5/24 2952.5 2946.5 2973.5 2949.5 5672500 7542 752.12
2018/5/23 2967.5 2941.5 2967.5 2949.5 5861100 7895 742.38
2018/5/22 2990 2967.5 2994.5 2967.5 6493500 7372 880.83
2018/5/21 3007 2985 3012 2986 6313000 7923 796.79
2018/5/18 3051 3020 3052 3025 4386700 5852 749.61
2018/5/17 3050 3039 3053 3040 3958100 5472 723.34
2018/5/16 3041 3038 3053 3043 3576900 3742 955.88
2018/5/15 3060 3035 3060 3053 4946600 6472 764.31
2018/5/14 3034 3015 3038 3038 3840100 5137 747.54
2018/5/11 3000 2994.5 3010 3006 3805600 5439 699.69
2018/5/10 3008 2984 3016 2994 4495100 5815 773.02
2018/5/9 3050 2988 3055 2993.5 7199200 7892 912.21
2018/5/8 3050 3043 3060 3050 4538100 6592 688.43
2018/5/7 3060 3010 3065 3048 5503400 8413 654.15
2018/5/2 2985.5 2985.5 3058 3050 11897100 15429 771.09
2018/5/1 2915 2868 2916 2885.5 7184700 10832 663.28
2018/4/27 2957 2927 2969 2936.5 5163700 7291 708.23
2018/4/26 2904 2900.5 2959.5 2951.5 7380500 10656 692.61
2018/4/25 2858 2853.5 2896.5 2895 5515800 8755 630.02
2018/4/24 2901 2858.5 2905.5 2858.5 7216200 9446 763.94
2018/4/23 2872 2860 2882.5 2863 6685000 11157 599.18
2018/4/20 2912.5 2878 2914.5 2892 11109900 15864 700.32
2018/4/19 2961 2951.5 2980 2962.5 4574600 6901 662.89
2018/4/18 2976.5 2961 2982.5 2964.5 4124700 5984 689.29
2018/4/17 2987 2974.5 3009 2975.5 3367300 5583 603.13
2018/4/16 2954.5 2950 2979.5 2975.5 3327100 5606 593.49
2018/4/13 2952 2948 2981 2957 3600400 5742 627.03
2018/4/12 2975 2945.5 2979.5 2955 3710500 6141 604.22
2018/4/11 2978 2961 2988 2965 3955100 6289 628.89
2018/4/10 2988 2944 3017 2978 7656100 12344 620.23
2018/4/9 3010 3005 3035 3018 3259100 5264 619.13
2018/4/6 3015 3013 3038 3014 3703500 4701 787.81
2018/4/5 3003 3000 3040 3020 5098300 6763 753.85
2018/4/4 3034 2965.5 3038 3003 8534800 13829 617.17
2018/4/3 3040 3026 3068 3058 3584400 5032 712.32
2018/4/2 3080 3053 3099 3054 4189800 6287 666.42
2018/3/30 3079 3040 3080 3066 4831800 6349 761.03
2018/3/29 3070 3017 3084 3035 7491000 9561 783.5
2018/3/28 2962.5 2951.5 3022 3021 8574100 10256 836.01
2018/3/27 2885 2869.5 2960.5 2957 7430900 12072 615.55
2018/3/26 2852 2847 2910 2909.5 9239400 12406 744.75
2018/3/23 2797 2784.5 2865.5 2838.5 11518600 19198 599.99
2018/3/22 2965 2836 2965 2836 22126300 26822 824.93
2018/3/20 2978.5 2957 2979 2968 6718100 8912 753.83
2018/3/19 3010 2975 3013 2979 5885100 7234 813.53
2018/3/16 3020 3008 3034 3019 5818600 4126 1 410.23
2018/3/15 3005 2994 3018 3016 4701500 5274 891.45
2018/3/14 3014 3008 3036 3022 4816600 4864 990.25
2018/3/13 3027 3021 3062 3058 4029800 4249 948.41
2018/3/12 2999 2993.5 3038 3022 5879200 5866 1 2.25
2018/3/9 2994.5 2975 3015 2980 11930000 13314 896.05
2018/3/8 3003 2993 3016 3000 4601800 5840 787.98
2018/3/7 3000 2986 3018 2986.5 7007800 6730 1 41.28
2018/3/6 3050 3005 3054 3007 6130100 7804 785.51
2018/3/5 2985 2983.5 3064 3035 8039700 10375 774.91
2018/3/2 2997 2968.5 2998 2986 9767700 14735 662.89
2018/3/1 3020 3000 3025 3003 9431100 10007 942.45
2018/2/28 3085 3047 3086 3048 7206700 7399 974.01
2018/2/27 3048 3045 3108 3085 5516800 5786 953.47
2018/2/26 3100 3063 3100 3066 7137100 7093 1 6.22
2018/2/23 3060 3040 3101 3096 6452200 7396 872.39
2018/2/22 3085 3055 3085 3057 9264000 8645 1 71.6
2018/2/21 3151 3104 3154 3106 9761800 9405 1 37.94
2018/2/20 3190 3137 3190 3140 6302400 6880 916.05
2018/2/19 3186 3175 3222 3208 4423700 5778 765.61
2018/2/16 3137 3125 3174 3167 4764500 5795 822.17
2018/2/15 3166 3122 3166 3127 5911500 7601 777.73
2018/2/14 3150 3128 3172 3147 6904300 8344 827.46
2018/2/13 3200 3126 3215 3126 10845200 11017 984.41
2018/2/9 3198 3155 3210 3200 9256700 9657 958.55
2018/2/8 3273 3225 3273 3243 11513200 12821 898
2018/2/7 3476 3301 3490 3301 19827200 25284 784.18
2018/2/6 3500 3428 3521 3511 11881500 15233 779.98
2018/2/5 3601 3564 3626 3586 6077100 6327 960.5
2018/2/2 3616 3590 3622 3617 5418500 4775 1 134.76
2018/2/1 3612 3604 3630 3620 3914600 4827 810.98
2018/1/31 3640 3610 3649 3612 4414400 4621 955.29
2018/1/30 3654 3636 3668 3640 3385900 4256 795.56
2018/1/29 3656 3645 3675 3656 3611600 4011 900.42
2018/1/26 3696 3652 3696 3658 3725800 4200 887.1
2018/1/25 3705 3670 3708 3673 5662200 5761 982.85
2018/1/24 3680 3673 3700 3695 4711400 5821 809.38
2018/1/23 3644 3643 3680 3676 4216600 5717 737.55
2018/1/22 3635 3633 3679 3653 5868100 5582 1 51.25
2018/1/19 3647 3605 3647 3619 3394700 3806 891.93
2018/1/18 3649 3623 3649 3632 3997600 4000 999.4
2018/1/17 3622 3616 3640 3627 3375500 3559 948.44
2018/1/16 3606 3601 3632 3621 3576800 3996 895.1
2018/1/15 3603 3577 3606 3591 5258200 5671 927.21
2018/1/12 3630 3600 3635 3603 6894000 6286 1 96.72
2018/1/11 3634 3621 3649 3646 4315100 4076 1 58.66
2018/1/10 3653 3630 3662 3639 6127000 5195 1 179.4
2018/1/9 3662 3653 3678 3665 5081800 5499 924.13
2018/1/5 3677 3632 3678 3645 5074900 6617 766.95
2018/1/4 3640 3633 3682 3681 5540700 5866 944.54
2017/12/29 3636 3626 3644 3631 2598300 3734 695.85
2017/12/28 3637 3631 3646 3636 2945800 4521 651.58
2017/12/27 3642 3628 3664 3650 4160400 5040 825.48
2017/12/26 3730 3718 3736 3720 5301900 6012 881.89
2017/12/25 3704 3700 3722 3718 2700600 3446 783.69
2017/12/22 3705 3695 3707 3701 4279400 5676 753.95
2017/12/21 3700 3690 3701 3695 4576300 5707 801.87
2017/12/20 3700 3693 3705 3700 4340600 4378 991.46
2017/12/19 3707 3697 3716 3702 5333200 5559 959.38
2017/12/18 3730 3708 3730 3714 4422900 4646 951.98
2017/12/15 3714 3694 3724 3719 6650800 6417 1 36.43
2017/12/14 3710 3706 3728 3714 4335600 6226 696.37
2017/12/13 3724 3707 3726 3720 5214000 6357 820.2
2017/12/12 3733 3723 3744 3726 4313100 4582 941.31
2017/12/11 3725 3713 3732 3730 3797000 4566 831.58
2017/12/8 3705 3705 3735 3725 7322800 7287 1 4.91
2017/12/7 3732 3724 3752 3730 4936900 6148 803.01
2017/12/6 3739 3717 3770 3726 6343600 8385 756.54
2017/12/5 3724 3715 3786 3773 5748400 7069 813.18
2017/12/4 3733 3705 3739 3710 3939300 5144 765.8
2017/12/1 3737 3718 3762 3730 4277200 7756 551.47
2017/11/30 3701 3695 3734 3720 7982800 7167 1 113.83
2017/11/29 3734 3691 3734 3697 5491000 7561 726.23
2017/11/28 3695 3694 3719 3715 3924600 4516 869.04
2017/11/27 3706 3698 3720 3703 3048200 3834 795.04
2017/11/24 3699 3686 3714 3705 3709300 4535 817.93
2017/11/22 3700 3690 3708 3694 4691500 5543 846.38