日本製鉄(5401)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
2020/8/7 972 960.8 916 981.8 902 967.8 4351300 11294 385.28
2020/8/6 974.2 973.3 900 1001 934 985.4 5244200 12873 407.38
2020/8/5 912.5 910.3 907 994 1459 989.2 11313900 28259 400.36
2020/8/4 900.8 890 915 930.7 1459 927.5 6073300 15168 400.4
2020/8/3 874.9 869.6 1255 903.6 938 877.1 5380000 13071 411.6
2020/7/31 898 857 1459 898 900 857.5 6968700 14511 480.24
2020/7/30 940.1 910.7 1500 945.1 900 910.7 4485900 9806 457.46
2020/7/28 975.1 972.5 1459 991.5 1019 973.7 3678200 8938 411.52
2020/7/27 980 958.5 902 989 1457 985.5 5038000 11007 457.71
2020/7/22 1010 987.1 1500 1020 926 987.1 6499500 10081 644.73
2020/7/21 1008.5 997.7 1005 1015 901 1002.5 6241500 6281 993.71
2020/7/20 1050 1033 909 1055 900 1037 3119900 4300 725.56
2020/7/17 1078.5 1044 1435 1084 908 1048 3980900 5752 692.09
2020/7/16 1079 1066 1319 1108 1105 1079 8158000 10252 795.75
2020/7/15 1035.5 1035.5 900 1066.5 1016 1052.5 6029700 6350 949.56
2020/7/14 1010.5 1010 900 1030 1000 1016.5 3815000 5334 715.22
2020/7/13 1004.5 1002.5 903 1037.5 1117 1030 5876300 8506 690.84
2020/7/10 995.3 978.5 959 998.7 1313 980.3 4549600 11542 394.18
2020/7/9 1003 983.7 1109 1009.5 923 993.2 4976100 8438 589.73
2020/7/8 1012.5 1002.5 903 1035 1005 1018 3666800 5438 674.29
2020/7/7 1027 1005.5 1130 1042.5 903 1018.5 3673800 6583 558.07
2020/7/6 993.8 991.2 900 1037.5 1453 1034.5 4153500 6270 662.44
2020/7/2 997.9 992.2 922 1024 1230 996.9 4071500 7519 541.49
2020/7/1 998.7 998.3 900 1020.5 1005 1006 3239500 5624 576.01
2020/6/30 1006 1006 903 1033.5 922 1013.5 4730000 6641 712.24
2020/6/29 997.7 974 1454 999.9 900 975.8 6348100 13560 468.15
2020/6/26 1047.5 1016 1405 1049.5 900 1023 4804800 5929 810.39
2020/6/25 1055 1018.5 1418 1057.5 908 1021 7636300 7938 961.99
2020/6/24 1100 1071 1459 1100 900 1072 5458300 6544 834.09
2020/6/23 1087.5 1073 1030 1098 920 1079 4567700 7049 647.99
2020/6/19 1114.5 1061 1421 1116.5 900 1068 6563500 6763 970.5
2020/6/18 1090.5 1069 945 1107.5 1253 1097.5 5481400 9127 600.57
2020/6/17 1110 1075 903 1116 1327 1110 6301800 9921 635.2
2020/6/12 982.1 980 903 1025 1455 1016.5 9583000 13790 694.92
2020/6/11 1065 1024 1308 1079.5 910 1027 8380700 10004 837.73
2020/6/10 1098.5 1080 946 1107.5 1057 1095.5 6749100 8261 816.98
2020/6/9 1161.5 1120.5 1253 1176 911 1134.5 6852800 8145 841.35
2020/6/8 1164 1137.5 923 1183.5 1235 1176 8651400 10656 811.88
2020/6/5 1066 1053.5 903 1113 1500 1113 7331800 7644 959.16
2020/6/4 1074.5 1033 1231 1076.5 900 1043.5 5246600 5947 882.23
2020/6/3 1084 1050.5 944 1093.5 904 1061.5 7163300 8572 835.66
2020/6/2 1036 1021 901 1060 1416 1048 8681200 8941 970.94
2020/6/1 992 984.8 902 1024 1458 1019 5773400 6237 925.67
2020/5/27 997 972.4 917 1030 1324 1010.5 8820300 15502 568.98
2020/5/26 940 930 905 978.7 1450 974.2 7157800 14281 501.21
2020/5/25 939.5 934 903 954 940 938.8 4465400 9721 459.36
2020/5/22 940 903.7 1429 953.3 926 914.3 6575500 13044 504.1
2020/5/21 938.9 934 900 958.7 934 942.6 4506500 9689 465.12
2020/5/20 929 913 900 938.4 1324 932.5 4985600 9412 529.71
2020/5/19 925.5 901.3 917 933.2 1122 924.1 9144000 21614 423.06
2020/5/18 899 863.5 1355 899.8 900 865.5 5339900 16188 329.87
2020/5/15 903 875 1237 904 900 888.2 5810100 13411 433.23
2020/5/14 908 888.3 1459 921.2 920 888.4 4819100 11573 416.41
2020/5/13 923.6 919.2 903 947.3 943 923 6423200 14539 441.79
2020/5/12 973.6 934.6 923 980 900 953.6 6505000 16100 404.04
2020/5/11 941.6 926.4 924 985 1459 983.5 10627800 23636 449.64
2020/5/8 851.9 842 902 896.6 1500 896.6 6165200 12585 489.88
2020/5/7 840 831.3 1425 854.2 1016 837.4 5019300 9709 516.97
2020/5/1 881.9 857.6 1444 883.9 905 861.4 5777600 11786 490.21
2020/4/30 892.7 889.7 943 922.8 1105 911.9 7675100 14682 522.76
2020/4/28 870 855 1126 879.4 920 871 5048000 10999 458.95
2020/4/27 818 816 900 878.8 1459 877.7 7025700 12664 554.78
2020/4/24 826 809 1115 828.9 900 815.5 4193400 8204 511.14
2020/4/23 800 798.1 901 830.8 1500 830.8 5589200 10193 548.34
2020/4/22 816.1 804.2 1425 825.8 1244 807 4053500 7797 519.88
2020/4/21 828 821.3 1315 837.4 910 824.7 3960800 7347 539.1
2020/4/20 836.1 830 901 854.9 1344 850.3 4071600 7466 545.35
2020/4/17 819.4 813.4 905 849.7 939 843.8 5697500 10357 550.11
2020/4/16 815 807.5 941 819.1 1033 808 5092900 8116 627.51
2020/4/15 839.9 829.2 1115 846.5 910 833.7 5794700 9810 590.69
2020/4/14 854.8 841.7 932 867 1450 863.6 4370200 9823 444.89
2020/4/13 860 844 1500 865 905 844 4529200 9122 496.51
2020/4/10 861.5 836.1 1008 875 1430 871.3 4924300 11892 414.09
2020/4/9 868.7 842.3 1327 868.7 900 854.2 7188700 17017 422.44
2020/4/8 890 850 1310 895 900 871.2 6944200 15661 443.41
2020/4/7 921 875.2 1254 925 903 901 4995300 12230 408.45
2020/4/6 843 820.1 908 911 1449 899.4 4918100 11376 432.32
2020/4/3 875 846.4 1432 889 912 856.2 3937400 8395 469.02
2020/4/2 900.1 871 1426 903.9 1113 877.7 4778700 10059 475.07
2020/4/1 920 894.9 1452 969.7 951 905.1 6216500 12745 487.76
2020/3/31 986.7 923 1459 993 900 925.4 8738500 19256 453.81
2020/3/30 964.8 945.1 903 1010 1459 1006 7055300 15926 443.01
2020/3/26 1055 950.1 1457 1057.5 900 955.8 7951700 14449 550.33
2020/3/25 1006.5 999.2 913 1088.5 1459 1085 8304000 9866 841.68
2020/3/24 935.8 898 943 946.5 1500 946.5 6691700 16549 404.36
2020/3/23 892.6 891.8 929 933.7 1236 908.7 6768100 16358 413.75
2020/3/19 948.9 883.2 1454 950 906 887 8905600 18878 471.74
2020/3/18 944.9 898.7 950 958.6 913 910.3 9124200 23195 393.37
2020/3/16 911.1 880.5 917 938.1 1411 889.5 8704900 22992 378.61
2020/3/13 876.7 868 1021 940.2 1419 899.8 11921700 29735 400.93
2020/3/12 975 929.2 1300 981.7 1002 936.7 9214600 25803 357.11
2020/3/11 1022 984.4 1459 1044.5 1013 984.8 7738900 11737 659.36
2020/3/10 979 948.2 933 1040 1252 1022.5 9219100 17509 526.53
2020/3/9 1036 980.5 1440 1053 908 988.6 8644800 11831 730.69
2020/3/6 1140.5 1089.5 1500 1144 903 1089.5 8226500 7505 1 96.14
2020/3/5 1196 1171 1319 1196.5 900 1177.5 4153400 5005 829.85
2020/3/4 1169 1160 902 1195 1230 1190 6108300 6588 927.19
2020/3/3 1207.5 1172 1500 1219.5 1011 1172 6861900 7825 876.92
2020/3/2 1200 1188.5 906 1226.5 1230 1197 7352800 8795 836.02
2020/2/28 1230 1200 1242 1250.5 951 1216 8242600 9530 864.91
2020/2/27 1254 1250 900 1273.5 1254 1266 7551100 8498 888.57
2020/2/26 1263.5 1239 905 1266 1238 1255 8472200 8368 1 12.45
2020/2/25 1289.5 1270.5 1500 1302 940 1270.5 8499800 8541 995.18
2020/2/21 1366.5 1349.5 1500 1387 904 1349.5 5282800 6641 795.48
2020/2/20 1412 1356 1454 1416 900 1358 9383300 10285 912.33
2020/2/19 1449 1400.5 1458 1450 901 1401.5 6293600 7139 881.58
2020/2/18 1465 1448 1316 1472.5 1004 1453.5 3880700 4984 778.63
2020/2/17 1469 1448.5 915 1481 1443 1477 2846700 3802 748.74
2020/2/14 1500 1476 1115 1505 901 1488 3875800 5269 735.59
2020/2/13 1528.5 1505 1402 1534 908 1513 3133100 4325 724.42
2020/2/12 1561.5 1524 1117 1563 900 1534.5 3818800 5578 684.62
2020/2/10 1497 1495 903 1573.5 1001 1542.5 7225400 11811 611.75
2020/2/7 1553.5 1537.5 903 1562 916 1552 2906800 4731 614.42
2020/2/6 1560 1550 1045 1574 1357 1562.5 4228300 5244 806.31
2020/2/5 1535.5 1520.5 924 1538.5 900 1525 2870400 3835 748.47
2020/2/4 1499 1495 900 1515 928 1508.5 2264900 3651 620.35
2020/2/3 1500 1494.5 905 1519.5 1439 1513 3063600 4512 678.99
2020/1/31 1527.5 1527 900 1547 1015 1535.5 3460600 4865 711.33
2020/1/30 1540 1520.5 1419 1552.5 904 1525.5 4078900 5674 718.88
2020/1/29 1538.5 1522 939 1549.5 900 1533 3900400 5013 778.06
2020/1/28 1570 1528 1328 1576.5 900 1537.5 5404200 6168 876.17
2020/1/27 1588.5 1578.5 908 1600 1010 1584.5 4197800 5487 765.04
2020/1/24 1611.5 1606.5 902 1634.5 1022 1623 2576800 3711 694.37
2020/1/23 1650 1620 1459 1652 905 1621.5 4123900 5308 776.92
2020/1/22 1668.5 1657.5 908 1678.5 1037 1670 3332300 4843 688.07
2020/1/21 1717 1692 1500 1722 930 1692 2840600 4579 620.35
2020/1/20 1736 1716 1247 1747.5 907 1722 2798200 3620 772.98
2020/1/17 1687.5 1684 902 1726 1458 1723.5 4746200 5469 867.84
2020/1/16 1684.5 1659 1036 1686 900 1673.5 3294700 4402 748.46
2020/1/15 1681 1679 945 1696 1015 1693.5 4197000 4665 899.68
2020/1/14 1673 1670 900 1695.5 906 1680.5 4615300 5871 786.12
2020/1/10 1653.5 1637.5 919 1655 900 1643 2695100 3289 819.43
2020/1/9 1649.5 1643.5 1012 1664.5 1300 1658.5 3323000 4645 715.39
2020/1/8 1620.5 1612 1037 1638.5 1441 1634 3447300 4820 715.21
2020/1/7 1633 1626.5 900 1646 904 1636.5 2718500 3272 830.84
2020/1/6 1628.5 1615.5 1106 1639 1459 1638.5 3250300 4978 652.93
2019/12/30 1651 1645 901 1658.5 1013 1654 2314000 3115 742.86
2019/12/27 1644.5 1642 901 1667.5 1323 1658.5 4693500 3709 1 265.44
2019/12/26 1634 1632.5 900 1652.5 1107 1648 4601700 4661 987.28
2019/12/25 1672 1647.5 1232 1674 905 1652 1791400 2846 629.44
2019/12/24 1688 1673 1348 1691.5 900 1678.5 1989800 2781 715.5
2019/12/23 1699.5 1679 1459 1704 900 1682.5 2092400 3237 646.4
2019/12/20 1714 1696 1500 1719.5 902 1696 3934100 4394 895.33
2019/12/19 1712 1691.5 1240 1720 949 1702 4307900 5107 843.53
2019/12/18 1725 1711.5 904 1734 1103 1716 4240800 5014 845.79
2019/12/17 1752 1731.5 1412 1757.5 914 1738.5 3537000 4266 829.11
2019/12/16 1779 1754 1036 1781.5 900 1760.5 2918500 3682 792.64
2019/12/13 1782 1764 909 1786.5 917 1770.5 5530400 6262 883.17
2019/12/12 1747.5 1738 1243 1763 915 1742 3892900 5731 679.27
2019/12/11 1755 1744.5 1002 1771.5 901 1761 4694100 7252 647.28
2019/12/10 1754.5 1735.5 1311 1755 900 1737 4180200 5880 710.92
2019/12/9 1745 1722 905 1756.5 1349 1746.5 5882400 6629 887.37
2019/12/6 1732 1702 1239 1744.5 901 1709.5 7693000 10430 737.58
2019/12/5 1656 1646 922 1696.5 1451 1695 9259500 10828 855.14
2019/12/4 1581 1576 921 1591.5 1445 1589 2297300 3261 704.48
2019/12/3 1602.5 1589 1043 1608 1007 1595.5 3185100 4658 683.79
2019/12/2 1610 1603.5 902 1632 1400 1628.5 2519400 3722 676.89
2019/11/29 1619 1605.5 1500 1630.5 953 1605.5 3328500 3332 998.95
2019/11/28 1619 1617 935 1640 1059 1623.5 2606800 3189 817.43
2019/11/27 1621.5 1612.5 1449 1634 928 1614 2875200 4030 713.45
2019/11/26 1630 1615.5 1253 1650.5 935 1617.5 5122900 5159 993
2019/11/25 1614 1608.5 902 1627 1115 1621 3134800 3823 819.98
2019/11/22 1585.5 1584 901 1607.5 945 1599 2856900 3846 742.82
2019/11/21 1584 1570 1055 1597 909 1590.5 2653800 4159 638.09
2019/11/20 1590.5 1581.5 910 1599 942 1584.5 3110900 3935 790.57
2019/11/19 1582 1566.5 1006 1588 1129 1580.5 2338000 3326 702.95
2019/11/18 1604.5 1585.5 1433 1612 910 1590 2322000 3455 672.07
2019/11/15 1581 1579 925 1607.5 1011 1596.5 2603600 3729 698.2
2019/11/14 1599.5 1579 1444 1606.5 902 1580 3310400 4068 813.77
2019/11/13 1629.5 1604.5 1307 1632 903 1609.5 3397100 4381 775.42
2019/11/12 1623 1602 913 1640 1457 1637 3186400 3954 805.87
2019/11/11 1630 1613 923 1634 900 1622.5 3950800 5256 751.67
2019/11/8 1609 1592.5 906 1616.5 1500 1616.5 4751900 5234 907.89
2019/11/7 1605 1587.5 1402 1614.5 934 1594.5 4270500 6097 700.43
2019/11/6 1601 1590.5 915 1623 1459 1622.5 5872400 7114 825.47
2019/11/5 1622 1561.5 1046 1634.5 900 1586 6048300 8673 697.37
2019/11/1 1565.5 1558 902 1591.5 1500 1591.5 2665200 4099 650.21
2019/10/31 1567.5 1564 900 1593.5 1356 1591.5 2642800 4398 600.91
2019/10/30 1607 1573.5 1248 1611 900 1584 4115100 5388 763.75
2019/10/29 1578 1576.5 900 1609.5 1354 1606.5 4062500 4631 877.24
2019/10/28 1566.5 1558.5 922 1571 1031 1566 1843200 3014 611.55
2019/10/25 1565 1545.5 927 1568.5 900 1555 2177500 3002 725.35
2019/10/24 1561.5 1549 1032 1563.5 902 1558 1802200 3013 598.14
2019/10/23 1554 1536.5 1031 1558.5 901 1548.5 2752900 4043 680.91
2019/10/21 1538.5 1531.5 933 1547 1104 1546 2192800 2844 771.03
2019/10/18 1519 1516.5 906 1538.5 1108 1525.5 2697000 3690 730.89
2019/10/17 1511.5 1500.5 948 1516 907 1512.5 2648300 3813 694.54
2019/10/16 1541 1515 1446 1556 906 1520.5 3423300 4211 812.94
2019/10/15 1530 1517.5 1440 1547 900 1521.5 2713900 3760 721.78
2019/10/11 1504 1492.5 1014 1508 901 1504.5 2438800 3317 735.24
2019/10/10 1468 1458 930 1485 1040 1483.5 2187600 3513 622.72
2019/10/9 1464 1460 916 1472.5 1105 1471.5 2591400 3893 665.66
2019/10/8 1481 1480.5 900 1502.5 919 1484 2154500 3338 645.45
2019/10/7 1485.5 1472 1033 1496 901 1481 1596400 2484 642.67
2019/10/4 1477.5 1470.5 930 1482.5 1416 1479.5 1723200 2978 578.64
2019/10/3 1480 1467.5 958 1487 904 1482.5 3439100 5359 641.74
2019/10/2 1500 1492 900 1518 1232 1511.5 3002700 4454 674.16
2019/10/1 1498 1494.5 900 1540 1106 1525.5 3390900 4913 690.19
2019/9/30 1512.5 1499.5 1334 1521 931 1505.5 2882500 3752 768.26
2019/9/27 1519 1499 1105 1528 1459 1525.5 3668800 4769 769.3
2019/9/26 1539 1535 1459 1567.5 920 1541 5680100 6971 814.82
2019/9/25 1480 1469 902 1510 1441 1503 3266500 3949 827.17
2019/9/24 1508 1495 903 1513.5 932 1499.5 3517100 4145 848.52
2019/9/20 1526 1502.5 1459 1527.5 900 1505 4414700 4378 1 8.38
2019/9/19 1543.5 1518.5 1406 1554.5 1020 1524.5 4059600 4521 897.94
2019/9/18 1543 1534.5 929 1552.5 1421 1546 3485600 4117 846.64
2019/9/17 1568.5 1558.5 912 1584.5 1046 1581.5 3081900 4006 769.32
2019/9/13 1572 1557 927 1579 1339 1575 4068400 3360 1 210.83
2019/9/12 1580 1561.5 940 1584 900 1569 4155500 4195 990.58
2019/9/11 1573 1554.5 1454 1581.5 901 1560.5 4747100 5088 933
2019/9/10 1528 1527.5 900 1545 909 1542.5 3778400 4946 763.93
2019/9/9 1492 1487.5 929 1503 1500 1503 2213500 2518 879.07
2019/9/6 1511 1492 1459 1517.5 903 1494 3108000 3938 789.23
2019/9/5 1477.5 1477 900 1509 1239 1504.5 3531300 4457 792.3
2019/9/4 1482 1468 1230 1486 904 1470 3061000 3766 812.8
2019/9/3 1468 1465 900 1497 1112 1489 2246900 3137 716.26
2019/9/2 1483 1465 1231 1490 904 1468.5 3425200 4878 702.17
2019/8/30 1478.5 1464.5 950 1487.5 1459 1486 3875700 3693 1 49.47
2019/8/29 1463.5 1447 1013 1466.5 900 1460.5 2685400 3401 789.59
2019/8/28 1441.5 1428 909 1450 1125 1446 3589400 5195 690.93
2019/8/27 1458.5 1450 959 1462.5 915 1455.5 2568600 2986 860.21
2019/8/26 1420 1413.5 903 1451 1449 1445.5 4000000 4878 820.01
2019/8/23 1452.5 1448 904 1488 1007 1470 4370600 5572 784.39
2019/8/22 1436 1432 900 1446 1402 1441.5 2672700 3503 762.97
2019/8/21 1450 1441.5 910 1468 1025 1452.5 3106300 5391 576.2
2019/8/20 1469 1452.5 1232 1475 900 1459 2049500 2848 719.63
2019/8/19 1462.5 1452 917 1466 900 1455 2014600 3299 610.67
2019/8/16 1435.5 1429.5 900 1461.5 1450 1456 2901800 3614 802.93
2019/8/15 1444 1428.5 932 1454 1059 1453 3852900 5702 675.71
2019/8/14 1488 1459.5 955 1493.5 904 1474 3021700 4382 689.57
2019/8/13 1472.5 1455.5 906 1476.5 1435 1471 3300300 4386 752.46
2019/8/9 1517 1494 1233 1530.5 914 1498 4226900 5256 804.2
2019/8/8 1522 1502 936 1529 1328 1519.5 2805300 4591 611.04
2019/8/7 1540 1522 1233 1553.5 920 1524 4361400 6695 651.44
2019/8/6 1490.5 1473 907 1550.5 1458 1548 5511300 7050 781.74
2019/8/5 1522 1502.5 1230 1539.5 902 1521.5 4463600 6345 703.48
2019/8/2 1600 1540.5 1356 1615 907 1547.5 9339700 13471 693.32
2019/8/1 1700 1696.5 923 1710 1335 1706 3105600 4836 642.18
2019/7/31 1706.5 1702 903 1721.5 1019 1716.5 2792800 3439 812.1
2019/7/30 1730 1720.5 1349 1743.5 929 1725 2293500 3632 631.47
2019/7/29 1733 1701 945 1734 900 1721.5 3217100 4417 728.35
2019/7/26 1739 1726.5 1049 1743.5 1459 1743 2382900 3377 705.63
2019/7/25 1759 1744 1231 1762 908 1746.5 2354900 3246 725.48
2019/7/24 1775 1754.5 1410 1778.5 909 1760 2801500 4228 662.61
2019/7/23 1752 1730.5 900 1778.5 1441 1772.5 3297500 4919 670.36
2019/7/22 1786.5 1762 1124 1789 900 1782.5 3557200 4428 803.34
2019/7/19 1780 1762.5 911 1788.5 1407 1782 3818400 4134 923.66
2019/7/18 1805.5 1770 1318 1808 900 1774 4183400 4273 979.03
2019/7/17 1815 1810 1459 1824 928 1811.5 2102100 3266 643.63
2019/7/16 1832.5 1812.5 1128 1840.5 900 1820.5 2143000 3361 637.61
2019/7/12 1824 1815.5 1017 1825 901 1824.5 2283400 3219 709.35
2019/7/11 1817 1812 904 1828 1100 1821.5 2133900 2957 721.64
2019/7/10 1835 1807 1310 1836 900 1813 3214500 4006 802.42
2019/7/9 1847.5 1832.5 1303 1851.5 913 1840.5 2349000 3227 727.92
2019/7/8 1850 1844.5 910 1857 957 1849 2181500 2516 867.05
2019/7/5 1857 1851 1104 1860.5 910 1855 1905100 2331 817.29
2019/7/4 1852 1843.5 905 1856 1239 1849.5 2004100 2793 717.54
2019/7/3 1860 1840.5 902 1860.5 900 1857 3241400 3674 882.25
2019/7/2 1865.5 1861 934 1878 903 1873 2457600 3486 704.99
2019/7/1 1881 1865 1230 1886 909 1874 3106800 4384 708.67
2019/6/28 1850 1831 1231 1855.5 903 1849 3088100 3505 881.06
2019/6/27 1851 1843.5 921 1861 1037 1854 3730600 5124 728.06
2019/6/26 1855 1839.5 1422 1867.5 900 1846 2787500 3357 830.35
2019/6/25 1854 1839.5 1348 1866 1003 1848 2666800 3659 728.83
2019/6/24 1842.5 1840.5 905 1850.5 941 1844.5 1434600 3111 461.14
2019/6/21 1833.5 1830 900 1850.5 1016 1839.5 3517800 3865 910.17
2019/6/20 1852.5 1822.5 947 1853 900 1839 2348100 3529 665.37
2019/6/19 1840 1837.5 900 1855.5 912 1845 3276400 4877 671.81
2019/6/18 1820 1806 1445 1836 1003 1811.5 2793100 4067 686.77
2019/6/17 1826.5 1823.5 1001 1841 906 1828.5 2454600 3569 687.76
2019/6/14 1839 1827.5 905 1844.5 1050 1840 1907200 3066 622.05
2019/6/13 1834 1814 1055 1845.5 905 1838.5 2949000 4392 671.45
2019/6/12 1828 1819 900 1859 1310 1850.5 2726700 3852 707.87
2019/6/11 1822.5 1817 900 1847 1129 1844.5 1963100 3636 539.91
2019/6/10 1835 1819.5 1230 1843 902 1824 2734200 3768 725.64
2019/6/7 1810 1804.5 910 1823 905 1815 2271000 3945 575.67
2019/6/6 1833 1807 917 1839 901 1819 3536900 5535 639.01
2019/6/5 1850 1833 907 1858 947 1850.5 2696900 4997 539.7
2019/6/4 1811 1806.5 901 1838.5 1354 1834.5 4118800 6201 664.22
2019/6/3 1779.5 1774 901 1798.5 1008 1790.5 3135100 4581 684.37
2019/5/31 1815.5 1790.5 915 1826.5 1042 1806.5 4509700 6078 741.97
2019/5/30 1822.5 1821.5 900 1851 932 1842.5 2696700 4707 572.91
2019/5/29 1833 1811.5 915 1838 900 1832 2533100 4649 544.87
2019/5/28 1852 1844 1459 1873 959 1845.5 5697700 6199 919.13
2019/5/27 1857 1857 902 1875 936 1859.5 1882700 3751 501.92
2019/5/24 1820 1815.5 900 1860.5 1336 1854 2938800 5094 576.91
2019/5/23 1834 1833.5 900 1858.5 938 1840.5 2574300 4363 590.03
2019/5/22 1857 1839.5 1338 1870 917 1847 2626600 4526 580.34
2019/5/21 1823 1820.5 900 1856.5 1348 1847 2685600 5029 534.02
2019/5/20 1862.5 1833 1304 1864 905 1841.5 2891600 5813 497.44
2019/5/17 1832 1817 910 1866 1104 1849.5 4843500 8860 546.67
2019/5/16 1841.5 1798 1105 1842.5 900 1815 3569400 7296 489.23
2019/5/15 1845 1811 1013 1845 900 1838 4124600 6759 610.24
2019/5/14 1801 1791.5 909 1842.5 1459 1841.5 3864700 6143 629.12
2019/5/13 1846 1838 902 1857 916 1841 2867600 5106 561.61
2019/5/10 1885.5 1848 1337 1903.5 911 1867.5 4634400 9102 509.16
2019/5/9 1892 1865 945 1896.5 908 1872.5 3771900 6341 594.84
2019/5/8 1919.5 1899 1411 1921.5 919 1918 4052700 5593 724.6
2019/5/7 1995 1941 1345 1996.5 900 1952.5 3755200 6842 548.85
2019/4/26 1978.5 1961 1102 1990 1442 1980.5 2682700 3974 675.06
2019/4/25 1990 1972.5 1007 1998 1445 1993 2604100 3881 670.99
2019/4/24 2034 1993.5 1301 2034 900 2000 2900400 3990 726.92
2019/4/23 2040 2032.5 1459 2047 901 2035 1658200 2518 658.54
2019/4/22 2030 2023 902 2043.5 1129 2039.5 1403400 2602 539.35
2019/4/19 2058.5 2032 956 2058.5 900 2036 1590900 2822 563.75
2019/4/18 2064.5 2042 1456 2066 900 2048 1663200 2957 562.46
2019/4/17 2050.5 2045.5 900 2064.5 1106 2057.5 2295200 3923 585.06
2019/4/16 2035 2034 908 2055.5 925 2044.5 1502900 3190 471.13
2019/4/15 2046 2038.5 1007 2063 910 2045 2554800 4060 629.26
2019/4/12 2028 2008.5 905 2028 900 2019.5 1676100 3048 549.9
2019/4/11 2023 2000 917 2029.5 1409 2021.5 1926200 3089 623.57
2019/4/10 2030.5 2021.5 2041.5 2038 1821300 2976 612
2019/4/9 2040 2036 2053.5 2051.5 2096700 2806 747.22
2019/4/8 2080 2051 2081 2055.5 1886900 3077 613.23
2019/4/5 2043 2043 2067 2065.5 1936200 3740 517.7
2019/4/4 2050 2041.5 2064 2051 1899600 3105 611.79
2019/4/3 2034.5 2010 2052 2050 2907900 4161 698.85
2019/4/2 2030 2019.5 2048.5 2029.5 2888800 4463 647.28
2019/4/1 1989 1988 2032 2012.5 5099100 6800 749.87
2019/3/29 1972.5 1950 1975.5 1954 1747300 2719 642.63
2019/3/28 1952 1938 1958.5 1955 2769000 4136 669.49
2019/3/27 1989.5 1959.5 1990.5 1981 2281100 3382 674.48
2019/3/26 1989.5 1979.5 2014 2008 4093100 5436 752.96
2019/3/25 1966.5 1936 1968.5 1962 2908000 4295 677.07
2019/3/22 1997.5 1993.5 2006 2001.5 1828000 3122 585.52
2019/3/20 1997 1989.5 2003.5 1994.5 1572300 2335 673.36
2019/3/19 1982 1973 2001 1991 1868900 3363 555.72
2019/3/18 1980.5 1963 1984 1982.5 2170900 3380 642.28
2019/3/15 1963 1957.5 1988.5 1974.5 2704000 3145 859.78
2019/3/14 1990 1964.5 2018 1964.5 2767800 4959 558.14
2019/3/13 1966 1957.5 1984 1968.5 2368800 3321 713.28
2019/3/12 1957 1955 2003.5 1978.5 3436000 4594 747.93
2019/3/11 1921 1916.5 1950 1941 2170200 3801 570.96
2019/3/8 1937 1920.5 1947 1928 3368500 3967 849.13
2019/3/7 1962 1946.5 1968 1955 2783300 3562 781.39
2019/3/6 1971 1965.5 1986 1978 1870500 2604 718.32
2019/3/5 1970.5 1957.5 1974 1973.5 2905500 4216 689.16
2019/3/4 2000 1989 2006.5 1992.5 2493400 4429 562.97
2019/3/1 1996 1966.5 1999.5 1981 4151100 5729 724.58
2019/2/28 2020 2000 2021.5 2003.5 3212400 3867 830.72
2019/2/27 2020 2019.5 2034 2025.5 3223000 4027 800.35
2019/2/26 2028.5 2019 2035.5 2023 2320600 3811 608.92
2019/2/25 2038.5 2026 2042.5 2030.5 1883600 3527 534.05
2019/2/22 2010 1993.5 2019.5 2019 2660600 3888 684.31
2019/2/21 2036 2012 2046 2023.5 3107600 6507 477.58
2019/2/20 2043.5 2016 2048 2030 5596800 6858 816.1
2019/2/19 2053 2029.5 2053.5 2033 3093600 4977 621.58
2019/2/18 2069 2048 2077 2059 2529000 4266 592.83
2019/2/15 2035 2013 2036.5 2031.5 1825700 2819 647.64
2019/2/14 2053.5 2049 2076.5 2051 2164200 3636 595.21
2019/2/13 2046 2023 2054.5 2048.5 2165700 3575 605.79
2019/2/12 2015 1996 2048 2036 3128400 4427 706.66
2019/2/8 2003.5 1988 2014 1996 3231700 5735 563.5
2019/2/7 2055 2002.5 2066.5 2037.5 3328800 6241 533.38
2019/2/6 2024.5 2015.5 2055 2042 3047300 5340 570.66
2019/2/5 2018 2006.5 2023 2015 1624400 2801 579.94
2019/2/4 1965 1958 2014 2010.5 2477300 4042 612.89
2019/2/1 2004.5 1973.5 2012.5 1980.5 2471300 4019 614.9
2019/1/31 2022.5 2000 2025.5 2010 2355800 3345 704.28
2019/1/30 2009.5 1989 2024 1989.5 3547500 4271 830.6
2019/1/29 1984 1971.5 1996 1976 2360100 4686 503.65
2019/1/28 2025 1984.5 2029.5 1987.5 2284300 3829 596.58
2019/1/25 1976.5 1976.5 2009 2004 2197200 4036 544.4
2019/1/24 1965 1947.5 1983.5 1981.5 1964800 3691 532.32
2019/1/23 1953 1951 1981.5 1970.5 2142600 4117 520.43
2019/1/22 2014 1982.5 2019.5 1985.5 2155800 3532 610.36
2019/1/21 2016.5 2001 2019 2012 2214400 3985 555.68
2019/1/18 1976.5 1974 1994 1984 2552300 4704 542.58
2019/1/17 1980 1952 1988 1964.5 2566700 5166 496.84
2019/1/16 1970 1931 1976 1940 2580100 4154 621.11
2019/1/15 1917.5 1915 1960.5 1960 3326600 5510 603.74
2019/1/11 1955.5 1918 1963 1934.5 2568000 4080 629.41
2019/1/10 1900.5 1892 1927.5 1924 3312600 5843 566.93
2019/1/9 1949.5 1932.5 1956.5 1933.5 4125500 6952 593.43
2019/1/8 1918 1896.5 1938 1914.5 4192600 7258 577.65
2019/1/7 1939 1907 1956.5 1921.5 3566600 6421 555.46
2019/1/4 1852.5 1814 1885 1859 5188400 8283 626.39
2018/12/28 1877.5 1872 1909 1892.5 3084800 5524 558.44
2018/12/27 1896 1863 1899 1875.5 3991200 7404 539.06
2018/12/26 1809 1794 1833.5 1820 3112700 5635 552.39
2018/12/25 1815.5 1799 1830 1807.5 6847400 7234 946.56
2018/12/21 1910.5 1870 1921 1885.5 5138100 15553 330.36
2018/12/20 1974 1916 1974 1924 3639300 6238 583.41
2018/12/19 2000 1972.5 2005.5 1977.5 2886300 5107 565.17
2018/12/18 1982.5 1973.5 2026.5 1998.5 4005600 7512 533.23
2018/12/17 1990 1985.5 2026.5 1991 2770300 4903 565.02
2018/12/14 2010 1980 2022 1996.5 4041800 5413 746.68
2018/12/13 1997 1993 2027.5 2016 4388800 6721 653
2018/12/12 1969 1950 1996 1974 3913900 7264 538.81
2018/12/11 1970.5 1923 1971 1929 3532400 5704 619.28
2018/12/10 1956 1943 1968.5 1962.5 2725100 4819 565.49
2018/12/7 1999 1968 2004.5 1985.5 3027800 4654 650.58
2018/12/6 2016 1988 2017 1999 4505300 6706 671.83
2018/12/5 2039.5 2017.5 2051 2037.5 3852900 6360 605.8
2018/12/4 2103 2055 2111.5 2060.5 4189500 6974 600.73
2018/12/3 2096 2081 2123 2103 3764800 6647 566.39
2018/11/30 2055.5 2043 2080 2076 4385200 5921 740.62
2018/11/29 2109 2069.5 2124 2072 3076500 6255 491.85
2018/11/28 2089 2047.5 2090 2072.5 3094800 5945 520.57
2018/11/27 2092.5 2062.5 2098.5 2089.5 2867200 6188 463.35
2018/11/26 2060 2039.5 2083 2080 2451500 4764 514.59
2018/11/22 2102.5 2075.5 2105 2087.5 2592500 4732 547.87
2018/11/21 2082.5 2064.5 2109.5 2102.5 2896600 5649 512.76
2018/11/20 2085 2076.5 2136 2132.5 2740600 5099 537.48
2018/11/19 2115 2096.5 2127.5 2119 2831600 4752 595.88
2018/11/16 2142 2131.5 2166.5 2143.5 3375700 5881 574
2018/11/15 2118 2100 2126.5 2119.5 1866100 4619 404.01
2018/11/14 2129 2117.5 2138.5 2126 2414400 5196 464.67
2018/11/13 2149.5 2103 2149.5 2121.5 4377000 8281 528.56
2018/11/12 2179 2168.5 2203.5 2197.5 1907300 4518 422.16
2018/11/9 2211 2194.5 2224 2201 2733700 5266 519.12
2018/11/8 2206.5 2200 2233.5 2220.5 4214100 7469 564.21
2018/11/7 2200 2155.5 2224.5 2166 3912800 8634 453.19
2018/11/6 2123 2119.5 2209.5 2203 5051200 9646 523.66
2018/11/5 2138 2102.5 2148 2128 4314500 10101 427.14
2018/11/2 2107.5 2071.5 2141.5 2133 5391200 10332 521.8
2018/11/1 2089 2047.5 2113 2055.5 4707000 7941 592.75
2018/10/31 2075 2049 2087 2087 4402100 7518 585.54
2018/10/30 2048 2045.5 2086.5 2065 4400800 8659 508.23
2018/10/29 2061 2044.5 2070.5 2056 2279900 5284 431.47
2018/10/26 2065 2027.5 2073 2049.5 4155600 9282 447.71
2018/10/25 2060 2040.5 2071 2046.5 5753600 10210 563.53
2018/10/24 2144.5 2114 2153 2132.5 3445100 7819 440.61
2018/10/23 2195 2139.5 2195 2139.5 3641700 7136 510.33
2018/10/22 2181.5 2173 2214 2210.5 2232200 5081 439.32
2018/10/19 2182 2174 2206.5 2202 2374900 5306 447.59
2018/10/18 2215 2201.5 2234 2203 2307000 4644 496.77
2018/10/17 2272 2224.5 2276 2226.5 2805700 5456 514.24
2018/10/16 2211 2211 2248 2246.5 3522600 6773 520.09
2018/10/15 2220 2201 2227.5 2209.5 3018400 6556 460.4
2018/10/12 2227.5 2205 2234 2228 3565800 7071 504.29
2018/10/11 2222 2215.5 2259.5 2252.5 4578400 9908 462.09
2018/10/10 2366 2308 2381 2329.5 2918800 6354 459.36
2018/10/9 2333 2322.5 2360 2349 2867000 5828 491.94
2018/10/5 2372.5 2366 2394 2367 2704500 4425 611.19
2018/10/4 2419 2393.5 2435 2396 2576300 4604 559.58
2018/10/3 2395 2384 2416.5 2388.5 2079000 4428 469.51
2018/10/2 2420 2410 2432 2416.5 3238800 5740 564.25
2018/10/1 2398 2386 2409 2398.5 1734400 3609 480.58
2018/9/28 2394 2382.5 2416.5 2403.5 2919500 5255 555.57
2018/9/27 2370.5 2370 2404 2385.5 2658200 5871 452.77
2018/9/26 2399.5 2372.5 2410 2391.5 3394400 6082 558.11
2018/9/25 2396 2371 2423.5 2423.5 5067400 7285 695.59
2018/9/21 2365 2361 2388 2376.5 6672800 6972 957.09
2018/9/20 2338 2313.5 2344.5 2339.5 3851800 6187 622.56
2018/9/19 2334 2302 2341.5 2310.5 4498600 7146 629.53
2018/9/18 2196 2195 2279 2271.5 5310500 8469 627.05
2018/9/14 2171 2164.5 2194.5 2178 3939300 5045 780.83
2018/9/13 2127 2127 2158.5 2148 2702400 5365 503.71
2018/9/12 2109.5 2090.5 2115.5 2108.5 2692900 4778 563.6
2018/9/11 2160 2105.5 2161.5 2112 3543600 6798 521.27
2018/9/10 2137 2129 2159.5 2147 1922100 3313 580.17
2018/9/7 2134.5 2123.5 2152.5 2151.5 2583800 4472 577.77
2018/9/6 2137 2124.5 2165.5 2145.5 2510000 5084 493.71
2018/9/5 2164 2155.5 2182 2161 3924800 6355 617.59
2018/9/4 2202.5 2174 2205 2181.5 2581000 4480 576.12
2018/9/3 2224 2180.5 2225.5 2197 3767100 6293 598.62
2018/8/31 2245 2227 2249 2235.5 4045400 7381 548.08
2018/8/30 2320 2277.5 2324 2279.5 3538600 5572 635.07
2018/8/29 2270 2270 2302.5 2292 2869100 5380 533.29
2018/8/28 2310 2269 2318 2277 3963600 7538 525.82
2018/8/27 2281 2258.5 2285 2263.5 2451400 5135 477.39
2018/8/24 2255 2210.5 2255 2242 3777700 8131 464.6
2018/8/23 2309 2272 2328 2272.5 3633100 7265 500.08
2018/8/22 2289.5 2277 2322 2303.5 5433600 9578 567.3
2018/8/21 2233.5 2232 2264.5 2243 4381800 7687 570.03
2018/8/20 2224 2207 2231.5 2216.5 2179300 4552 478.76
2018/8/17 2230 2204 2234.5 2228.5 2020900 5107 395.71
2018/8/16 2194 2172 2213.5 2199.5 3241500 6088 532.44
2018/8/15 2231.5 2181.5 2240 2196 2270600 4098 554.08
2018/8/14 2228 2222.5 2252 2231.5 2305000 5532 416.67
2018/8/13 2237 2201.5 2240.5 2207.5 2655900 5299 501.21
2018/8/10 2291.5 2257.5 2292 2264.5 2940400 5794 507.49
2018/8/9 2313.5 2291 2315.5 2302 3129700 6242 501.39
2018/8/8 2300 2289.5 2323 2302.5 3771300 6937 543.65
2018/8/7 2253.5 2253 2284.5 2278.5 2051600 5095 402.67
2018/8/6 2238 2236.5 2282 2265 3673700 8231 446.32
2018/8/3 2234 2205.5 2254.5 2234.5 5515700 11540 477.96
2018/8/2 2310.5 2275.5 2314 2286.5 5675700 10045 565.03
2018/8/1 2285 2260.5 2307 2304 5124100 8388 610.88
2018/7/31 2251 2223 2251 2223.5 3165000 5786 547.01
2018/7/30 2256 2231.5 2270 2240 2570000 4572 562.12
2018/7/27 2225 2214.5 2248 2228.5 2277900 3654 623.4
2018/7/26 2248 2220.5 2268 2226 2868400 5044 568.68
2018/7/25 2218 2217 2246 2223.5 4012000 7021 571.43
2018/7/24 2149.5 2139.5 2189.5 2183.5 2974700 5047 589.4
2018/7/23 2129.5 2116.5 2146.5 2133 2158000 3836 562.57
2018/7/20 2144 2122 2150 2135 2907400 4275 680.09
2018/7/19 2150 2144 2174.5 2161.5 2070600 3992 518.69
2018/7/18 2175 2144.5 2179.5 2145 2129900 3722 572.25
2018/7/17 2128.5 2128.5 2169.5 2145.5 2983900 5550 537.64
2018/7/13 2115 2104 2125 2120 2653500 4339 611.55
2018/7/12 2103 2088 2108.5 2098 2083300 3892 535.28
2018/7/11 2103 2085.5 2115 2102.5 2077600 4117 504.64
2018/7/10 2135 2125 2155.5 2125 2707500 4823 561.37
2018/7/9 2109.5 2104.5 2125 2113 2100600 4029 521.37
2018/7/6 2087 2080.5 2121 2102.5 3441700 6686 514.76
2018/7/5 2085 2063.5 2085 2070 2902400 6071 478.08
2018/7/4 2100 2094 2127.5 2095.5 2476800 5983 413.97
2018/7/3 2117 2091 2120 2108.5 2684400 5205 515.73
2018/7/2 2163.5 2114.5 2165 2117 3766400 7036 535.3
2018/6/29 2175 2146 2176.5 2175.5 2918900 5452 535.38
2018/6/28 2161.5 2144 2168.5 2164 2620800 5062 517.74
2018/6/27 2198.5 2153.5 2202 2173 2334200 5268 443.09
2018/6/26 2152 2136 2190 2185 2912700 5987 486.5
2018/6/25 2208 2170 2214.5 2174.5 2709400 5537 489.33
2018/6/22 2147.5 2136.5 2175 2169 3864900 5670 681.64
2018/6/21 2172.5 2154 2192 2167 3227600 6276 514.28
2018/6/20 2180 2134 2181 2173.5 4082100 8180 499.03
2018/6/19 2201 2189 2226 2189 3453100 5797 595.67
2018/6/18 2241.5 2196.5 2250 2222.5 3372700 5340 631.59
2018/6/15 2276.5 2234.5 2277 2255 4345600 5881 738.92
2018/6/14 2277 2259 2294 2267.5 3370300 5529 609.57
2018/6/13 2279 2268 2291 2277.5 2638900 4621 571.07
2018/6/12 2309 2273.5 2317.5 2277.5 4249400 7486 567.65
2018/6/11 2290 2281.5 2316.5 2299 3026600 4774 633.98
2018/6/8 2315.5 2290.5 2335.5 2293 4272800 5269 810.93
2018/6/7 2345 2327.5 2348 2339 2843400 4303 660.79
2018/6/6 2300 2296 2337.5 2329 2409700 4613 522.37
2018/6/5 2337 2318 2355 2326.5 2030700 4484 452.88
2018/6/4 2341 2315.5 2344 2326 2954700 5061 583.82
2018/6/1 2304.5 2273 2327.5 2303.5 2926400 6364 459.84
2018/5/31 2299 2266 2315.5 2282.5 4040000 6834 591.16
2018/5/30 2290.5 2275 2298.5 2281 3199800 5737 557.75
2018/5/29 2341 2319 2343.5 2338.5 2634100 5096 516.9
2018/5/28 2369.5 2351.5 2379.5 2360.5 2490200 5356 464.94
2018/5/25 2390 2358 2392 2365.5 3125900 6281 497.68
2018/5/24 2433.5 2395.5 2433.5 2401.5 3654400 6849 533.57
2018/5/23 2468.5 2446.5 2479 2464 3471200 5911 587.24
2018/5/22 2488 2462 2494 2472.5 2536400 4263 594.98
2018/5/21 2518.5 2481 2521.5 2486.5 2715300 5421 500.89
2018/5/18 2515.5 2493 2522 2516.5 2767700 5268 525.38
2018/5/17 2489.5 2482.5 2523.5 2515.5 3004600 6006 500.27
2018/5/16 2510 2471.5 2514 2483.5 3061800 5732 534.16
2018/5/15 2520 2502.5 2527 2507 1997100 3864 516.85
2018/5/14 2480 2474 2512 2501 2192800 4391 499.39
2018/5/11 2446 2441 2473.5 2471 2241600 4473 501.14
2018/5/10 2443.5 2433 2451.5 2443 1425000 2980 478.19
2018/5/9 2434 2416 2439 2427.5 1987900 4140 480.17
2018/5/8 2426 2426 2457 2440.5 2533900 4683 541.08
2018/5/7 2445 2430 2468 2449.5 3739200 6055 617.54
2018/5/2 2394.5 2381 2416 2400 2476300 4826 513.12
2018/5/1 2359.5 2336 2414.5 2400 3142300 6421 489.38
2018/4/27 2381 2337.5 2398 2385 4707400 10420 451.77
2018/4/26 2432.5 2361 2433.5 2365.5 4907500 10302 476.36
2018/4/25 2429 2404.5 2433.5 2431 2427000 4704 515.94
2018/4/24 2450 2433 2459.5 2459.5 2824900 4865 580.66
2018/4/23 2424 2423 2446.5 2436 2291400 4421 518.3
2018/4/20 2419.5 2390.5 2430.5 2422.5 2929700 5340 548.63
2018/4/19 2384.5 2383.5 2454 2421 5343100 9495 562.73
2018/4/18 2349.5 2338.5 2364.5 2354 3965100 6370 622.46
2018/4/17 2366 2329 2368 2350 3394300 5148 659.34
2018/4/16 2401 2368.5 2409.5 2389.5 2242600 4165 538.44
2018/4/13 2354 2345.5 2408 2393 3354600 5995 559.57
2018/4/12 2350 2328 2360 2339.5 1725000 3652 472.34
2018/4/11 2365 2353.5 2384.5 2354 3284000 6260 524.6
2018/4/10 2285 2283 2352.5 2342 3479800 6574 529.33
2018/4/9 2285 2271.5 2306 2296 2191900 4843 452.59
2018/4/6 2310 2300 2336.5 2300 3238200 6535 495.52
2018/4/5 2347.5 2300 2349 2320.5 2846200 5968 476.91
2018/4/4 2348.5 2334 2352.5 2340.5 2816300 5170 544.74
2018/4/3 2305 2295 2336.5 2324.5 2098700 4237 495.33
2018/4/2 2338 2327.5 2359.5 2327.5 1510900 3306 457.02
2018/3/30 2335 2324.5 2365 2336.5 3118200 5608 556.03
2018/3/29 2342 2286 2342.5 2308 2969000 6588 450.67
2018/3/28 2274.5 2264 2329 2325.5 3621500 6705 540.12
2018/3/27 2292 2283.5 2335 2320 4165600 7607 547.6
2018/3/26 2262 2228 2270 2269 3898300 7555 515.99
2018/3/23 2300 2261.5 2302 2272.5 4469500 8501 525.76
2018/3/22 2322.5 2321 2365 2359.5 2653900 5842 454.28
2018/3/20 2342 2332.5 2379.5 2372.5 2650100 5594 473.74
2018/3/19 2386 2339 2387.5 2348 3042700 5745 529.63
2018/3/16 2397 2376.5 2399 2380.5 3783900 5270 718.01
2018/3/15 2400 2375 2424 2403.5 2421200 5407 447.79
2018/3/14 2384.5 2375.5 2420 2408.5 3042700 6379 476.99
2018/3/13 2398 2376 2404.5 2393 2914600 4874 597.99
2018/3/12 2377 2371 2413 2409.5 3599100 7212 499.04
2018/3/9 2349.5 2335.5 2388.5 2343 5165500 8622 599.11
2018/3/8 2372 2353 2400 2359.5 3879200 6834 567.63
2018/3/7 2376 2340 2379.5 2347 4374100 8735 500.76
2018/3/6 2410 2399.5 2439 2399.5 3344500 7187 465.35
2018/3/5 2379 2364 2409.5 2376.5 4769600 8933 533.93
2018/3/2 2441 2406 2448.5 2421 5993300 11547 519.04
2018/3/1 2520 2500.5 2536.5 2517 4212900 8114 519.21
2018/2/28 2617 2556.5 2624 2556.5 5871700 8352 703.03
2018/2/27 2643 2621.5 2663 2658 3301900 6220 530.85
2018/2/26 2620 2606.5 2637.5 2626 3828800 6765 565.97
2018/2/23 2545 2539.5 2598 2594 3440400 7035 489.04
2018/2/22 2551 2517 2554.5 2528.5 2744800 6015 456.33
2018/2/21 2583 2568 2625 2577 3836700 8501 451.32
2018/2/20 2574.5 2540 2579 2562.5 2637200 5794 455.16
2018/2/19 2572 2557.5 2592 2590.5 2295000 5226 439.15
2018/2/16 2551.5 2534.5 2584.5 2571.5 3026600 6476 467.36
2018/2/15 2552.5 2527.5 2562.5 2535 2045400 5795 352.96
2018/2/14 2528 2512.5 2559 2526 3484300 8426 413.52
2018/2/13 2599.5 2521.5 2601 2528.5 4490000 8948 501.79
2018/2/9 2562 2533 2577 2577 4148200 8711 476.2
2018/2/8 2641 2603 2654 2636.5 3903300 9172 425.57
2018/2/7 2726.5 2648.5 2764.5 2648.5 4528500 10752 421.18
2018/2/6 2669 2586.5 2683.5 2641.5 6302200 13585 463.91
2018/2/5 2750 2735 2775 2764.5 3787400 8165 463.86
2018/2/2 2833 2786 2848.5 2805 5721200 12666 451.7
2018/2/1 2819.5 2732 2858 2855 7279100 17429 417.64
2018/1/31 2822.5 2778 2831 2778.5 4363600 8190 532.8
2018/1/30 2869.5 2834 2872 2839 3511300 7527 466.49
2018/1/29 2857 2829 2872 2860 2510300 5589 449.15
2018/1/26 2872 2854 2892.5 2858.5 2857100 6479 440.98
2018/1/25 2892.5 2869.5 2903.5 2877.5 2495100 5305 470.33
2018/1/24 2885.5 2878.5 2908.5 2900 2324600 4944 470.19
2018/1/23 2886 2871.5 2910.5 2903 2705000 6288 430.18
2018/1/22 2901.5 2856 2907 2870.5 3409600 6259 544.75
2018/1/19 2890 2873.5 2915.5 2915.5 2518800 5806 433.83
2018/1/18 2940 2881 2942 2881 3401800 7516 452.61
2018/1/17 2947 2883.5 2947 2901.5 4706100 7167 656.63
2018/1/16 3000 2940 3000 2942 4195500 7451 563.08
2018/1/15 3090 3002 3099 3010 3645900 6474 563.16
2018/1/12 3075 3038 3080 3074 2803600 4393 638.2
2018/1/11 3058 3038 3069 3068 2022900 3783 534.73
2018/1/10 3059 3033 3089 3058 3001600 5057 593.55
2018/1/9 3099 3058 3132 3070 4295800 6008 715.01
2018/1/5 2979.5 2978 3049 3044 4726600 7563 624.96
2018/1/4 2946 2938 2978 2965.5 4114100 7034 584.89
2017/12/29 2898.5 2877 2918.5 2891 2503600 5459 458.62
2017/12/28 2881.5 2874 2909 2890.5 2579300 5999 429.95
2017/12/27 2874 2873 2912.5 2882 2322600 4625 502.18
2017/12/26 2859 2854 2886 2860.5 2498800 5077 492.18
2017/12/25 2859.5 2846 2870 2858 1696900 3431 494.58
2017/12/22 2842 2840.5 2865.5 2863.5 3076300 5332 576.95
2017/12/21 2840 2818.5 2843.5 2825.5 2200500 4051 543.2
2017/12/20 2810 2799 2831 2820 2035600 4273 476.39
2017/12/19 2829 2796 2842 2798.5 2667700 5849 456.1
2017/12/18 2815 2785.5 2820 2801 2743800 5748 477.35
2017/12/15 2814.5 2790.5 2822 2799 3659400 6154 594.64
2017/12/14 2838 2825.5 2857.5 2833 2736800 4861 563.01
2017/12/13 2869.5 2831 2876 2838.5 3387500 6318 536.17
2017/12/12 2863.5 2841 2894 2870.5 3662900 7298 501.9
2017/12/11 2838.5 2822 2867 2858.5 3483800 7255 480.19
2017/12/8 2776 2776 2838.5 2829.5 4591800 9122 503.38
2017/12/7 2821 2796 2835 2824.5 4081100 9676 421.78
2017/12/6 2821.5 2785.5 2842 2803 5996800 13078 458.54
2017/12/5 2809 2808.5 2863.5 2851.5 6678100 12426 537.43
2017/12/4 2800 2762.5 2805 2795 4846700 8245 587.84
2017/12/1 2752.5 2748.5 2806 2790 7486200 12269 610.17
2017/11/30 2700 2673 2737 2721 10853100 17311 626.95
2017/11/29 2557 2540.5 2623.5 2616.5 6310500 11469 550.22
2017/11/28 2529 2509 2546 2510.5 2987500 6930 431.1
2017/11/27 2551 2535 2572 2536 3121400 6019 518.59
2017/11/24 2533.5 2515.5 2541 2529 2786500 5491 507.47
2017/11/22 2560 2542.5 2572.5 2550 2893000 6182 467.97