みずほフィナンシャルグループ(8411)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
2020/8/7 132.2 131.9 1010 133.2 905 132.9 63488300 4560 13 922.87
2020/8/6 133.9 131.6 1439 134.7 902 131.9 70320700 6828 10 298.87
2020/8/5 133.9 132.9 1042 134.5 909 134.2 84879000 7387 11 490.32
2020/8/4 133 132.7 900 136.1 1004 135.2 108951400 8896 12 247.23
2020/8/3 131 129.8 1119 133.1 917 130 106836000 9465 11 287.48
2020/7/31 133 127.3 1459 133.3 900 127.6 157358300 11524 13 654.83
2020/7/30 137.9 134 1453 138.1 936 134.4 98367700 6373 15 435.07
2020/7/28 139.9 139.3 901 142.3 1034 139.7 131966600 9169 14 392.69
2020/7/27 136.5 135.7 905 139.8 1458 139.6 120214200 7250 16 581.27
2020/7/22 138.5 137.4 1459 140 958 137.7 114222000 6519 17 521.4
2020/7/21 137.7 135.5 1057 137.7 900 136.7 95652800 6435 14 864.46
2020/7/20 136 135.1 909 137.8 1250 137.3 61529900 5475 11 238.34
2020/7/17 138 135.7 1456 138.3 900 136.2 57090900 5896 9 682.99
2020/7/16 137.4 136.5 1313 139.3 1106 137.1 107904300 7776 13 876.58
2020/7/15 136.4 135.4 1231 137.3 904 136.6 82754200 6991 11 837.25
2020/7/14 133.3 133.2 900 136.3 1000 135.4 79012600 6239 12 664.31
2020/7/13 132.9 132.1 900 134.6 1457 134.2 88816000 6343 14 2.21
2020/7/10 131.9 129.6 951 132.1 901 130 95937800 9049 10 602.03
2020/7/9 132.6 132.3 908 134 1353 132.8 64741800 5448 11 883.59
2020/7/8 133.1 132.1 1500 134.3 1019 132.1 70301000 5203 13 511.63
2020/7/7 136.4 133.2 1101 136.4 900 134 64683400 6555 9 867.8
2020/7/6 133 132.5 903 136.2 1410 135.4 71279800 5862 12 159.64
2020/7/2 131.5 131.3 900 134.1 1240 132.8 99080000 6944 14 268.43
2020/7/1 133.2 130.1 1452 133.2 900 130.6 83229000 5865 14 190.79
2020/6/30 134.4 132.2 1500 134.6 906 132.2 76424900 5815 13 142.72
2020/6/29 131.7 131 941 132.7 1031 131.9 80819500 6871 11 762.41
2020/6/26 132.8 132.5 900 134.8 922 133.8 78833100 6284 12 545.05
2020/6/25 132.6 130.9 1109 133 909 131.8 83895700 6529 12 849.7
2020/6/24 135.2 134.2 1103 135.4 907 134.4 72978000 5293 13 787.64
2020/6/23 136 134.3 1030 136.4 1230 135.4 80077000 7829 10 228.25
2020/6/19 136.8 135.2 1006 136.8 900 135.6 119025300 7293 16 320.49
2020/6/18 137 134.7 1038 137 906 136.5 65051900 5400 12 46.65
2020/6/17 137.6 135.6 1230 137.9 903 137.3 75737900 6613 11 452.88
2020/6/12 131 130.5 903 136.4 1454 135.8 150814400 11021 13 684.28
2020/6/11 140 136.4 1425 140 900 136.8 166135700 10314 16 107.79
2020/6/10 144.6 143 906 144.6 900 143 103600600 7002 14 795.86
2020/6/9 148 144.2 1016 148.8 902 145.2 158555400 10586 14 977.84
2020/6/8 142.3 141.8 924 146.1 1405 145.8 181478000 11131 16 303.84
2020/6/5 136.5 136.1 904 139 1457 138.9 115009800 7612 15 109.01
2020/6/4 137.4 134.1 1232 137.7 900 135.6 121011100 7083 17 84.72
2020/6/3 136.6 134.2 1429 137.4 903 135.1 107695800 11628 9 261.76
2020/6/2 134.3 133.7 901 135.5 937 134.3 91807000 8206 11 187.79
2020/6/1 134.1 132.7 1413 134.7 912 132.9 77224800 7049 10 955.43
2020/5/27 128.7 128.3 945 132.4 1335 130.9 182140300 11553 15 765.63
2020/5/26 123.9 123.8 900 126.3 1444 126.2 108627000 6992 15 535.9
2020/5/25 122.3 122 900 123.2 931 123.1 63983500 4477 14 291.6
2020/5/22 123.4 120.6 1430 123.6 900 121.4 99497500 5963 16 685.81
2020/5/21 124 122.8 1308 124.4 915 123.3 65547700 4833 13 562.53
2020/5/20 121.5 121.3 900 123.3 1342 122.9 74255800 5501 13 498.6
2020/5/19 122.2 121.8 900 123.9 1020 123 144418200 10304 14 15.74
2020/5/18 120.4 118.1 940 120.7 900 119.7 115903100 10726 10 805.81
2020/5/15 121.5 120 1123 121.7 937 120.2 75094000 6062 12 387.66
2020/5/14 121 119.7 1459 121.9 1010 119.8 85577300 6375 13 423.89
2020/5/13 120.5 120.5 900 123.4 1319 122.2 99820200 5196 19 210.97
2020/5/12 122.6 121.5 1013 122.7 901 121.5 62735800 4935 12 712.42
2020/5/11 122.5 122.3 901 123.8 1257 123.3 89413600 6594 13 559.84
2020/5/8 120.5 119.9 902 123.1 957 122.6 117477100 7773 15 113.48
2020/5/7 120 118.9 926 120.1 1025 119.8 105079400 6756 15 553.49
2020/5/1 123.9 120.5 1445 124.2 900 121.2 114536500 7717 14 842.1
2020/4/30 126.2 125.8 1500 127.9 1010 125.8 141018000 8735 16 144.02
2020/4/28 124.4 122.2 1127 124.8 914 123.7 83617000 7052 11 857.2
2020/4/27 121.6 120.9 944 124.1 1250 123.6 101248700 6066 16 691.18
2020/4/24 121.2 119.7 1033 121.5 1455 121.1 108124200 6663 16 227.56
2020/4/23 119.8 118.9 1000 121.8 1500 121.8 90992700 5670 16 48.1
2020/4/22 119.4 118.8 1014 120 907 119.6 86953000 6270 13 868.1
2020/4/21 121 119.4 921 121.1 900 120.5 116541700 7953 14 653.8
2020/4/20 121.2 121.1 901 123.3 1316 122.3 76010900 6359 11 953.28
2020/4/17 121.3 120.6 919 124.1 940 121.5 104460600 7694 13 576.89
2020/4/16 121.1 119.6 956 121.8 905 119.9 125803600 9667 13 13.72
2020/4/15 126.1 123.1 1104 126.9 913 124 164484500 10124 16 246.99
2020/4/14 125 124.6 900 127.7 1450 127.6 115026600 7858 14 638.15
2020/4/13 125.8 124.3 1458 127.6 1051 124.6 99534500 7062 14 94.38
2020/4/10 122.8 122.1 900 127.7 1352 127 140881900 9946 14 164.68
2020/4/9 125 121.2 1329 125.1 900 122.6 87176100 7192 12 121.26
2020/4/8 124.9 120.8 1311 125.4 900 123.3 128530800 11186 11 490.33
2020/4/7 123 121.2 1254 126.3 908 124 137547400 13353 10 300.86
2020/4/6 117.8 116.3 911 121.7 1452 120.3 123047500 9159 13 434.6
2020/4/3 117.5 116.2 1431 120 912 117.1 121864400 9252 13 171.68
2020/4/2 120 116.2 1439 120.6 900 117 152179000 9671 15 735.6
2020/4/1 122.2 120 1452 125.1 948 120.8 132924200 10697 12 426.31
2020/3/31 128.9 122.6 1458 129.2 901 123.6 177773200 11841 15 13.36
2020/3/30 126 124.7 1033 130 1500 130 173146200 11666 14 841.95
2020/3/26 132 130.1 905 135.3 1420 133.8 187452800 13854 13 530.59
2020/3/25 131.2 129.8 907 135.1 1500 134.8 234455500 17118 13 696.43
2020/3/24 125.6 123.6 1001 126.7 910 125.9 223037300 16750 13 315.66
2020/3/23 122.3 117.7 1006 123.8 903 122 273715500 17934 15 262.38
2020/3/19 117.9 117.3 911 123.6 1000 122.3 307178200 19706 15 588.05
2020/3/18 116.7 115.6 1022 121.6 1335 116.9 295406500 20995 14 70.33
2020/3/16 114.8 108.9 924 117.3 1410 112.7 307864000 22811 13 496.3
2020/3/13 110 108.4 1047 116.8 1419 112.5 450899000 27909 16 156.04
2020/3/12 121.1 116.2 1106 121.3 900 118 316065300 18329 17 244
2020/3/11 123.1 121.1 904 125.4 928 123.5 217148200 13317 16 306.09
2020/3/10 117 112.4 934 123.9 1253 122.3 314997200 22106 14 249.4
2020/3/9 127 115.4 1434 130.6 924 119 430877900 25428 16 945.02
2020/3/6 140.4 136.8 1454 140.6 900 137 193420900 11063 17 483.58
2020/3/5 142.5 141.3 1301 142.5 900 141.9 115926500 7535 15 385.07
2020/3/4 142.3 141.2 927 142.7 900 141.7 165925600 9131 18 171.68
2020/3/2 144.7 143.5 933 147.3 1252 146.2 197530500 12318 16 35.92
2020/2/28 147.6 146 1255 148.2 915 147.6 221029500 12573 17 579.69
2020/2/27 152.4 151.5 1500 152.4 927 151.5 146495900 8567 17 100.02
2020/2/26 153.5 152.3 1056 154.2 1345 153.6 138855000 9159 15 160.5
2020/2/25 154.6 153.8 906 156.3 1049 155.1 146553800 9713 15 88.42
2020/2/21 159 158.9 900 160.2 1040 159.1 62522400 4571 13 678.06
2020/2/20 158.7 158.4 900 159.7 957 158.7 68297000 5329 12 816.1
2020/2/19 159.1 158.3 1500 159.4 907 158.3 67638000 4249 15 918.57
2020/2/18 160 159 1319 160.3 934 159.4 82307700 4895 16 814.65
2020/2/17 160.1 159.9 1009 160.4 900 160.3 71225500 4164 17 105.07
2020/2/14 161 160.1 1036 161.1 900 161 81176200 5829 13 926.27
2020/2/13 162.1 161.5 1115 162.2 909 161.9 73608500 4716 15 608.25
2020/2/12 164.1 162.4 1459 164.2 900 162.5 96337400 6254 15 404.13
2020/2/10 164 163.8 900 164.8 1116 164.7 49947400 4055 12 317.48
2020/2/7 164.4 163.5 1009 164.6 900 164.6 71098900 4603 15 446.21
2020/2/6 164.5 164.5 900 165.7 904 164.7 124407200 6020 20 665.65
2020/2/5 163.1 162.6 930 163.5 1030 162.8 85648800 4676 18 316.68
2020/2/4 161.5 161.1 908 162.9 1448 162.4 72821800 3989 18 255.65
2020/2/3 161.2 160.8 903 163.3 1059 162.3 74594100 5517 13 520.77
2020/1/31 163.1 162.5 1104 163.6 1015 162.5 76299900 4793 15 919.03
2020/1/30 162 161.2 1315 162.8 916 162.6 70433600 4416 15 949.64
2020/1/29 162.4 162.2 1011 163.4 1103 162.9 63597000 3519 18 72.46
2020/1/28 161.1 160.8 1049 162.5 1447 162.2 79552900 5173 15 378.48
2020/1/27 161.3 160.7 914 162.1 1027 162.1 85440400 6173 13 840.98
2020/1/24 165 163.7 1241 165 900 164 64313500 5516 11 659.45
2020/1/23 165.5 165 1500 166 909 165 58074100 3940 14 739.62
2020/1/22 165.3 165.1 904 166.3 1500 166.3 46103600 4280 10 771.87
2020/1/21 166 164.9 1130 166 943 165.6 51689200 3225 16 27.66
2020/1/20 165.8 165.6 911 166.7 1051 166 44596200 4437 10 50.98
2020/1/17 165.1 164.6 915 165.8 1120 165.6 59271100 4060 14 598.79
2020/1/16 165.3 164.5 1113 165.5 900 164.5 63588700 4394 14 471.71
2020/1/15 166 165.1 1130 166.1 900 165.3 80705400 5641 14 306.93
2020/1/14 167 166.1 1012 167.1 900 166.6 75145300 7009 10 721.26
2020/1/10 167.9 166.8 1413 168.1 902 167.2 50163900 4068 12 331.34
2020/1/9 168.9 167.7 1500 169.1 904 167.7 71990100 4117 17 486.06
2020/1/8 166.5 165.7 1002 167.3 1231 166.8 99348900 7008 14 176.5
2020/1/7 168 167.7 900 169 1414 168.2 103314200 4863 21 244.95
2020/1/6 166.5 165.5 1103 166.6 900 166.6 107091500 6906 15 507.02
2019/12/30 168.2 167.7 911 168.9 1058 168.3 55382700 4294 12 897.69
2019/12/27 168.4 168.3 927 169.5 1338 169 66223500 3979 16 643.25
2019/12/26 167.4 167.4 900 168.3 911 167.8 60307600 4444 13 570.57
2019/12/25 167.7 167.3 1408 168.2 900 167.4 40455900 3542 11 421.77
2019/12/24 168.8 167.8 1347 169 904 168 50037200 5248 9 534.53
2019/12/23 169 168.3 1113 169.1 900 168.7 45141800 5749 7 852.11
2019/12/20 170 169.1 1355 170 901 169.2 71203100 4642 15 338.88
2019/12/19 170.4 169.7 1110 170.8 901 170.2 65473400 3781 17 316.42
2019/12/18 171 170.5 1434 171.6 1123 170.7 85974900 4490 19 148.08
2019/12/17 171 170.3 1130 171.5 901 171 94657900 5862 16 147.71
2019/12/16 169.9 169.5 1045 170.5 1431 170.2 66446900 5178 12 832.54
2019/12/13 169.2 169 905 171 1129 170.7 210742000 8625 24 433.86
2019/12/12 168.3 166.8 945 168.3 900 167.3 92629700 6024 15 376.78
2019/12/11 170 168 1130 170 900 168.2 120670500 6711 17 981
2019/12/10 171.2 170.4 1056 171.4 909 170.9 69555400 4880 14 253.16
2019/12/9 171.3 170.6 909 171.4 904 171 70983100 4573 15 522.22
2019/12/6 170.7 170 1121 171.2 905 170.6 66104900 7139 9 259.69
2019/12/5 169.8 169 951 170.3 1408 170.1 71042400 4762 14 918.61
2019/12/4 168 167.4 917 169 1500 169 68583300 5024 13 651.13
2019/12/3 168.4 168.1 1122 169.1 1003 168.8 74945600 6107 12 272.08
2019/12/2 169.7 169.4 900 170.2 940 169.7 55730800 3965 14 55.69
2019/11/29 169.9 169.1 1459 170 950 169.2 45401200 3361 13 508.24
2019/11/28 169.8 169.2 936 170.2 903 169.7 46693500 4006 11 655.89
2019/11/27 170.2 169.5 938 170.3 900 169.9 48406200 4980 9 720.12
2019/11/26 170 170 900 171.1 1047 170.2 89913000 5451 16 494.77
2019/11/25 169.8 169.4 1418 170.3 917 169.7 68846200 4603 14 956.81
2019/11/22 168.9 168.8 1500 169.7 1109 168.8 66490700 4544 14 632.64
2019/11/21 168.5 167 1104 169.6 910 168.8 90194000 6768 13 326.54
2019/11/20 169.4 168.3 1234 170 944 168.8 74712300 5607 13 324.83
2019/11/19 170.3 169.6 1011 170.9 1129 170.1 64164600 4217 15 215.7
2019/11/18 169.5 169.4 900 171 1101 170.7 52206000 4424 11 800.63
2019/11/15 169.1 168.2 904 171.3 1126 170.8 94090700 5489 17 141.68
2019/11/14 171.1 170 1310 171.6 907 170.2 76556100 5430 14 98.73
2019/11/13 171.7 171 1259 172 902 171.6 54748600 4705 11 636.26
2019/11/12 172.2 171 1118 172.3 1459 172.2 57235400 4478 12 781.46
2019/11/11 172.4 171.6 915 172.7 949 172 66663600 5156 12 929.33
2019/11/8 172.7 171.3 1123 173 925 172 108637100 5872 18 500.87
2019/11/7 170.9 169.9 1306 171.3 912 171 84118400 5696 14 767.98
2019/11/6 172.1 171.2 1327 173.1 901 171.6 91288300 6285 14 524.79
2019/11/5 170.8 169.7 958 171.4 909 170.8 110028700 7081 15 538.58
2019/11/1 167.5 167.4 900 169.3 1428 169.2 65799500 6667 9 869.43
2019/10/31 169.4 167.9 1111 169.9 1251 168.8 93326100 6763 13 799.51
2019/10/30 168.6 168.5 900 170.7 1459 170.5 113366200 6002 18 888.07
2019/10/29 168.3 168.1 900 170.2 1120 169.9 125098700 8456 14 794.08
2019/10/28 167.1 167 1429 168 911 167.3 52987500 4779 11 87.57
2019/10/25 165.6 165.5 931 166.9 1500 166.9 73695700 5859 12 578.2
2019/10/24 167.3 166.4 1039 167.5 901 166.4 81887000 5891 13 900.36
2019/10/23 165.1 164.6 920 166.7 1459 166.6 85791700 5093 16 845.02
2019/10/21 165.1 165 900 165.9 915 165.3 51318500 7707 6 658.69
2019/10/18 165.4 164.1 1409 165.7 930 164.6 77192500 4051 19 55.17
2019/10/17 166.6 164.6 1500 166.9 900 164.6 87818100 5574 15 754.95
2019/10/16 166.5 166 1326 168 910 166.5 120154000 7033 17 84.32
2019/10/15 163.8 163.7 937 164.8 1018 164.4 99517200 5868 16 959.3
2019/10/11 162 161.7 1017 162.7 900 162.1 88218600 5805 15 197
2019/10/10 160.8 159.1 937 161.1 904 160.7 89684100 5117 17 526.7
2019/10/9 161.4 161.1 1411 161.9 910 161.5 68237100 5477 12 458.85
2019/10/8 162.6 162.5 1005 163.5 1108 162.9 86895000 6300 13 792.86
2019/10/7 163 161.2 1231 163.5 902 161.9 75605200 5446 13 882.7
2019/10/4 163.1 162.4 1112 163.2 900 163.2 73163500 5272 13 877.75
2019/10/3 163.6 162.3 947 164.7 909 164.2 108033700 6896 15 666.14
2019/10/2 164.7 164.2 901 166.6 1432 166.5 72057700 4750 15 170.04
2019/10/1 165.9 165.9 900 167.2 1020 166.5 78179900 5563 14 53.55
2019/9/30 166 164.8 1338 166.3 900 165.6 99490800 5835 17 50.69
2019/9/27 167.2 165.3 1344 167.6 902 166.9 113644600 6709 16 939.13
2019/9/26 171 170.1 1458 171.4 933 170.6 116421400 7222 16 120.38
2019/9/25 169.5 168.9 903 170.6 1423 170.3 74482400 4802 15 510.7
2019/9/24 170.2 170.1 900 171 1013 170.5 79728400 5687 14 19.41
2019/9/20 168.9 168.8 900 170.5 1036 170.1 111436900 6041 18 446.76
2019/9/19 169.5 168.1 1441 170.3 1031 168.5 120104600 6582 18 247.43
2019/9/18 168.3 167 1247 168.5 900 168.1 80772200 5627 14 354.4
2019/9/17 167.4 167.3 900 169.7 1012 168.9 107689700 7021 15 338.23
2019/9/13 168 166.5 920 168.1 902 168 149670700 6246 23 962.65
2019/9/12 168.2 166.3 941 168.5 1434 167.9 138294100 6728 20 555.01
2019/9/11 167.4 166.4 1129 168.4 901 167.4 196484800 10136 19 384.85
2019/9/10 161 160.2 900 164.4 1423 164.2 188713200 9712 19 430.93
2019/9/9 158.4 158.4 900 159.5 1345 159 89008900 4128 21 562.23
2019/9/6 158.6 158.2 916 159.4 1035 158.4 77598200 6886 11 268.98
2019/9/5 156.4 156.4 900 158.4 1114 157.4 125393900 7120 17 611.5
2019/9/4 154.6 154.1 951 155.5 1406 155.1 62170900 4739 13 118.99
2019/9/3 154.7 154.7 946 155.7 1407 155.1 53669200 4830 11 111.64
2019/9/2 153.5 153.4 900 155.6 912 155.2 54584400 5743 9 504.51
2019/8/30 153.7 153.5 931 155 1459 154.7 117566800 5580 21 69.32
2019/8/29 152.5 152.2 1130 152.8 1459 152.7 54764100 5380 10 179.2
2019/8/28 152.3 152.2 900 153.1 1436 152.8 59652200 3872 15 406.04
2019/8/27 154.1 152.6 1459 154.4 910 152.9 86047600 5171 16 640.42
2019/8/26 152.3 151.4 916 153.5 1450 152.9 119891800 5662 21 174.81
2019/8/23 154.2 154.1 900 155.6 934 154.9 63219500 3803 16 623.59
2019/8/22 154.5 153.6 910 154.7 900 154.3 63459300 3427 18 517.45
2019/8/21 154.3 153.9 1036 154.8 919 154.3 73768900 4361 16 915.59
2019/8/20 156 155.7 1459 156.5 923 156 56462000 4357 12 958.92
2019/8/19 154.5 154.3 1050 155.5 905 155.2 61355600 3753 16 348.41
2019/8/16 153 152.4 909 154.1 1459 153.8 71971500 4663 15 434.59
2019/8/15 152.1 151.6 910 153.5 1428 153.3 84355600 5780 14 594.39
2019/8/14 154.3 153.7 1453 154.5 912 154.1 78644700 4818 16 323.1
2019/8/13 154.6 152.8 943 155 900 153.6 87441900 5523 15 832.32
2019/8/9 155.3 154.8 1045 155.5 1122 155.4 68961500 4645 14 846.39
2019/8/8 155.3 154.8 1009 155.5 1043 155.1 79465300 5027 15 807.7
2019/8/7 155.7 154.9 901 157.2 1053 155.5 112492900 6975 16 128.01
2019/8/6 153 152.7 927 155.4 1500 155.4 144162600 7842 18 383.4
2019/8/5 155.6 154.9 1244 156.2 902 155.9 111038900 5873 18 906.67
2019/8/2 156.2 155.5 1323 156.7 926 156.2 129941100 7602 17 93.01
2019/8/1 155.6 155.5 901 159.4 1459 159 152612100 10098 15 113.1
2019/7/31 155.6 154.4 1500 155.7 900 154.4 98651200 6490 15 200.49
2019/7/30 156.8 156.2 1230 157.2 934 157 64177100 4651 13 798.56
2019/7/29 157.5 156.6 1446 157.6 900 157.1 51366400 3915 13 120.41
2019/7/26 157.1 156.5 1053 157.4 902 157.4 58687900 4448 13 194.22
2019/7/25 158.5 157.7 919 158.6 900 158 46045900 4395 10 476.88
2019/7/24 159 157.7 1425 159.1 900 158 66160400 4247 15 578.15
2019/7/23 157.8 156.8 900 158.5 1437 158 64323300 4186 15 366.29
2019/7/22 157.6 157.4 911 158.6 1417 158.5 68045300 4617 14 737.99
2019/7/19 156.6 155.9 907 158.3 1048 157.3 89132400 5289 16 852.41
2019/7/18 157.3 155.7 1459 157.3 909 155.9 99942900 5727 17 451.18
2019/7/17 158.4 157.6 1015 158.9 1123 158 73515300 6596 11 145.44
2019/7/16 158.9 158.3 1128 159.1 1017 158.6 65343100 4577 14 276.4
2019/7/12 159.3 158.4 1017 159.5 902 159.1 57450000 4570 12 571.12
2019/7/11 158 157.5 927 158.9 1439 158.8 59274000 4281 13 845.83
2019/7/10 159.5 158.1 1407 159.6 900 158.5 73964500 4836 15 294.56
2019/7/9 159.6 158.8 1251 160.2 919 159.3 80937500 4584 17 656.52
2019/7/8 158.8 158.3 1456 159.7 902 158.7 85834200 5610 15 300.21
2019/7/5 158 157.8 1500 158.8 1022 157.8 62289100 4597 13 549.95
2019/7/4 157 156.4 905 157.7 1122 157.5 42818900 3874 11 52.89
2019/7/3 157 155.5 906 157.2 1459 157.1 69356600 5003 13 863
2019/7/2 157.8 157.4 1126 158.3 904 157.6 68933400 6207 11 105.75
2019/7/1 158.1 157.2 1332 158.5 903 157.7 83558200 5252 15 909.79
2019/6/28 156 155.1 1115 156.5 904 156.1 66256000 6924 9 569.04
2019/6/27 154.5 154.4 901 156.4 1126 156.3 74197400 6156 12 52.86
2019/6/26 153.6 153.3 900 154.9 1237 154.3 63461900 6346 10 0.3
2019/6/25 154.1 153.4 1403 155 1003 153.8 71429800 4547 15 709.21
2019/6/24 154 153.5 912 155.1 1230 154.6 50488900 5471 9 228.46
2019/6/21 154 153 903 154.5 1459 154.4 116479400 6775 17 192.53
2019/6/20 153.1 153.1 900 154.7 912 154.1 78735600 6230 12 638.14
2019/6/19 153 152.7 904 153.5 947 153 71984300 5420 13 281.24
2019/6/18 152 151 900 152.3 1032 151.8 72882400 5184 14 59.1
2019/6/17 152 151.3 901 152.1 1103 151.4 62959900 5614 11 214.8
2019/6/14 152 151.1 903 152.4 1348 152.1 68699100 5513 12 461.29
2019/6/13 152 150.9 1053 152.3 1500 152.3 114954300 9096 12 637.9
2019/6/12 153.3 152.5 907 153.4 900 152.7 79626200 5795 13 740.5
2019/6/11 153.4 153.2 900 154.5 1022 154.4 69834100 4848 14 404.72
2019/6/10 152.8 151.8 1018 153.1 1358 152.8 66860000 5148 12 987.57
2019/6/7 152.8 152 929 153 900 152.6 58823800 5658 10 396.57
2019/6/6 152.9 152.4 926 153.5 907 152.7 76750000 5782 13 273.95
2019/6/5 153 152.2 929 154.2 1241 153.1 108295900 6753 16 36.71
2019/6/4 151 150.1 920 151.1 900 150.7 88703700 7841 11 312.8
2019/6/3 151.1 150.4 1248 151.9 912 151.6 104490300 7723 13 529.76
2019/5/31 155 153.5 1459 155.3 900 153.7 125444200 8326 15 66.56
2019/5/30 155 154.5 950 155.9 914 155.9 76603200 7620 10 52.91
2019/5/29 156 155.2 941 156.1 901 155.3 96079100 7788 12 336.81
2019/5/28 156.8 156.3 1459 157.8 1009 157.3 158559300 5471 28 981.78
2019/5/27 156.8 156.5 903 157.7 1006 156.9 46043100 5021 9 170.11
2019/5/24 155.8 155.6 900 157.4 1045 157 82786000 6516 12 705.03
2019/5/23 157.2 155.8 1045 157.8 907 156.8 87092500 6422 13 561.59
2019/5/22 159.2 157.5 1129 159.4 900 157.6 88509200 6729 13 153.4
2019/5/21 158 156.3 910 158.1 900 158 95143300 7969 11 939.18
2019/5/20 160.5 156.6 1126 161.2 908 158.8 150271500 12161 12 356.84
2019/5/17 162.7 160.9 1043 162.7 1003 161 108869000 7255 15 6.06
2019/5/16 163.5 161.2 1019 163.6 900 161.9 115711400 9570 12 91.06
2019/5/15 164.9 163.6 1128 164.9 900 164.4 77636400 6480 11 980.93
2019/5/14 162.5 162.3 900 165.2 1500 165.2 89967400 8233 10 927.66
2019/5/13 165.5 164.3 905 165.8 1031 165.6 76394900 6407 11 923.66
2019/5/10 167.5 166.1 1428 168.3 910 167.3 108084100 7776 13 899.7
2019/5/9 169.2 166.8 947 169.4 900 167.5 113180700 9191 12 314.3
2019/5/8 171 169.4 1114 171.1 900 170.4 110417500 7615 14 500
2019/5/7 174.4 171.4 1408 174.6 900 172.5 97486500 6954 14 18.77
2019/4/26 172.1 171.9 900 173.9 1459 173.5 77014200 7247 10 627.05
2019/4/25 173 172 1021 174 1237 173 64067300 4415 14 511.28
2019/4/24 174 172.2 1301 174.2 900 172.8 76755700 5950 12 900.12
2019/4/23 174.5 174 1129 174.9 902 174.1 50320700 3626 13 877.74
2019/4/22 173.4 172.7 910 174.2 1500 174.2 50160900 4296 11 676.19
2019/4/19 175.8 174.3 1500 176 900 174.3 58140100 5228 11 120.91
2019/4/18 175.9 175.2 1459 177.5 907 175.6 85117400 6775 12 563.45
2019/4/17 174.7 174.5 906 176.4 1112 175.5 134686900 8185 16 455.33
2019/4/16 172.9 172.6 900 173.9 1130 173.6 48859800 6332 7 716.33
2019/4/15 173.8 172.8 1007 174.4 906 173.6 86991200 7653 11 366.94
2019/4/12 172.6 171.7 1101 173.1 901 171.7 58891000 4123 14 283.53
2019/4/11 171.6 170.5 924 171.9 1433 171.6 69922000 4644 15 56.42
2019/4/10 172.3 171.4 172.6 172.6 62880900 4714 13 339.18
2019/4/9 173.4 172.5 173.8 173.6 65084600 4867 13 372.63
2019/4/8 174.6 173.4 174.8 174.1 66235700 5727 11 565.51
2019/4/5 174.4 174.1 175.2 174.8 87272700 5693 15 329.83
2019/4/4 174.7 174.4 175.4 174.8 56623100 4324 13 95.07
2019/4/3 174 173.7 175.4 174.9 95897100 7265 13 199.88
2019/4/2 175.5 174 175.7 174.1 101147300 7644 13 232.25
2019/4/1 173 172.7 175 173.3 134386800 8666 15 507.36
2019/3/29 172 171.2 172.5 171.3 91423600 6081 15 34.3
2019/3/28 171 169.9 171.3 171.1 96741900 8610 11 235.99
2019/3/27 170.6 170.5 172 171.4 121974800 9695 12 581.21
2019/3/26 173.7 172.8 175 174.7 188826800 10827 17 440.36
2019/3/25 173 172.3 174 173.6 116869400 9197 12 707.34
2019/3/22 174.5 173.3 175.7 175.5 115652900 7426 15 574.05
2019/3/20 175 174.6 175.7 175.5 106216600 5725 18 553.12
2019/3/19 173 172.8 174.7 174.2 118116700 6136 19 249.79
2019/3/18 173 172.7 173.7 173.6 97534600 5667 17 210.98
2019/3/15 171.2 171.2 173.3 172.5 128053000 5857 21 863.24
2019/3/14 172.5 171.1 173.2 171.1 92659000 5942 15 593.91
2019/3/13 170.8 170.5 172 171.9 102269600 6363 16 72.54
2019/3/12 170.8 170.7 172.8 171.9 104984000 6298 16 669.42
2019/3/11 169.5 169.1 171.1 170.2 84924600 6354 13 365.53
2019/3/8 170.7 169.5 171.3 170.1 184222200 9735 18 923.7
2019/3/7 172.4 171.5 172.7 172.5 175067400 13067 13 397.67
2019/3/6 175.4 174.7 175.5 175.2 90679200 6419 14 126.69
2019/3/5 175 174.7 176 175.9 94529600 7553 12 515.5
2019/3/4 176.8 175.9 177.2 176.1 78567500 7782 10 96.05
2019/3/1 176.2 175.4 176.5 175.5 80518700 6849 11 756.27
2019/2/28 175.5 175 176.1 175.2 92084900 7765 11 858.97
2019/2/27 175.5 174.9 176 175.4 85940900 6912 12 433.58
2019/2/26 175.2 174.2 175.6 175.1 97329100 6865 14 177.58
2019/2/25 176 175.2 176.1 175.5 75584200 5638 13 406.21
2019/2/22 174.6 174.1 175.4 175.3 75227100 5443 13 820.89
2019/2/21 176.4 174.6 176.6 175.5 111329200 9263 12 18.7
2019/2/20 175.3 175.3 176.4 176.2 80247500 5423 14 797.62
2019/2/19 175.1 174.9 176.6 176 82901100 5542 14 958.7
2019/2/18 175.8 175 176.4 175.1 98206300 7966 12 328.18
2019/2/15 173.6 172.2 173.7 173.3 115187500 6537 17 620.85
2019/2/14 174.1 173.2 175.1 174.7 98851500 6229 15 869.56
2019/2/13 174.5 173.9 175.2 175.1 100872400 6518 15 475.97
2019/2/12 171.8 171.5 174.2 173.4 116373100 8448 13 775.22
2019/2/8 172.1 171 172.3 171 120505600 7746 15 557.14
2019/2/7 174.3 172.9 174.4 173.4 103891900 10926 9 508.69
2019/2/6 175.2 174.8 175.8 174.9 104279100 5619 18 558.3
2019/2/5 174.2 173.9 175 174.3 89904000 6104 14 728.7
2019/2/4 175 174.2 175.9 174.8 108454500 7626 14 221.68
2019/2/1 176 172.1 176.9 172.9 227990600 15509 14 700.54
2019/1/31 179.3 179 180.2 179.4 109939600 7891 13 932.28
2019/1/30 178.5 177.6 178.9 177.9 104309800 5951 17 528.11
2019/1/29 178.5 177.5 179.1 178.8 87181400 5471 15 935.19
2019/1/28 178.9 178 179.2 178.4 81648400 5006 16 310.11
2019/1/25 177.9 177.9 179.4 179.1 116853000 7183 16 267.99
2019/1/24 176.7 176.3 178.5 178.5 130739400 6259 20 888.22
2019/1/23 176.5 176.1 178 176.3 113771500 7745 14 689.67
2019/1/22 178 176.1 178 176.9 109115400 6092 17 911.26
2019/1/21 177.9 177.2 178.4 177.5 110216000 7120 15 479.78
2019/1/18 176.2 175.8 177.1 176.2 114402000 7153 15 993.57
2019/1/17 176 174.7 177.1 175.3 135382600 7046 19 214.11
2019/1/16 175 173.4 175.1 175 140757100 7516 18 727.66
2019/1/15 175 174.7 176.4 174.9 155782300 8443 18 451.06
2019/1/11 173.8 172.8 174.5 174.1 142478400 7873 18 97.09
2019/1/10 173.1 172.6 174.3 173.3 140570900 7505 18 730.3
2019/1/9 174 172.7 174.3 173.7 137029700 8682 15 783.2
2019/1/8 172.5 172.4 174.8 172.4 143930800 9515 15 126.73
2019/1/7 174 171 174.1 171.9 143772900 10411 13 809.71
2019/1/4 166.6 166.5 170.9 170.6 124515100 11871 10 489.02
2018/12/28 168.3 167.5 171.7 170.3 135500400 9112 14 870.54
2018/12/27 173.5 170.5 173.6 170.8 173938800 12182 14 278.35
2018/12/26 165.9 165.1 168.6 166.5 136858700 12680 10 793.27
2018/12/25 161.5 161.1 165.9 165.8 174605900 15126 11 543.43
2018/12/21 173.3 170 173.4 170.8 161852000 29289 5 526.03
2018/12/20 175.4 172.4 175.6 173.3 155611000 12018 12 948.16
2018/12/19 177.5 175.7 177.6 176.5 130269300 11675 11 157.97
2018/12/18 179 177.7 179.2 178.1 120530500 10734 11 228.85
2018/12/17 179 178.8 181.4 179.7 91046900 8161 11 156.34
2018/12/14 179.7 178.4 180.5 179.3 145567200 9966 14 606.38
2018/12/13 182 180.5 182.1 180.9 111020900 7784 14 262.71
2018/12/12 180.6 179.9 182.1 181.1 131951900 9588 13 762.19
2018/12/11 180.6 177.7 181 179 154241400 11685 13 199.95
2018/12/10 181.8 180.9 181.9 181 123878700 10876 11 390.1
2018/12/7 184.6 182.4 184.6 183.5 112416500 10294 10 920.58
2018/12/6 184.5 182.8 185.4 183.6 164064300 10344 15 860.82
2018/12/5 183.9 182.7 185 185 164952700 11790 13 990.9
2018/12/4 187.3 185.4 187.6 185.9 168221700 11597 14 505.62
2018/12/3 189.4 188.2 189.8 188.5 107809300 7641 14 109.32
2018/11/30 188 187.2 188.5 188.3 128707400 8820 14 592.68
2018/11/29 189 188.2 189.8 188.2 87010200 6075 14 322.67
2018/11/28 188.8 187.3 189.6 188 107600600 6791 15 844.59
2018/11/27 188.5 187.3 189.2 187.9 102893200 7358 13 983.85
2018/11/26 187.5 185.6 187.7 186.9 185161000 11991 15 441.66
2018/11/22 189.9 187.6 189.9 189.1 86769000 6991 12 411.53
2018/11/21 189 188.2 189.7 189.2 87999000 6772 12 994.54
2018/11/20 189.4 189 191 189.9 92502700 7149 12 939.25
2018/11/19 191.7 189 192.6 190.3 123937400 9431 13 141.49
2018/11/16 192.1 191.3 193.2 192.6 94627400 7554 12 526.79
2018/11/15 194.4 190.5 194.6 191.8 152039000 9962 15 261.9
2018/11/14 195.9 195 196.7 195.2 86855700 5227 16 616.74
2018/11/13 194.9 194.7 196 195.5 132420900 9085 14 575.77
2018/11/12 196 195.7 197 196.6 60685700 4784 12 685.14
2018/11/9 196.6 196.4 198 196.9 99365500 6459 15 384.04
2018/11/8 195.8 195.6 197.6 196.5 137899200 8971 15 371.66
2018/11/7 195.5 192.8 196.7 193.5 161614600 8723 18 527.41
2018/11/6 194.1 194.1 196.2 195.7 103989900 6941 14 981.98
2018/11/5 194.1 194 195.2 194.1 92927700 6593 14 94.9
2018/11/2 194.7 192.3 195.3 194.7 113001900 8209 13 765.61
2018/11/1 194.5 193.1 195.4 194.4 135854400 10118 13 427
2018/10/31 190.6 190.1 194 194 178797900 10699 16 711.65
2018/10/30 188.6 188.4 191 190.5 137287400 7339 18 706.55
2018/10/29 190.2 187.2 190.8 187.9 113436100 9934 11 418.98
2018/10/26 189.8 187.4 190.3 188.6 140932100 12381 11 382.93
2018/10/25 187.4 186.2 188.6 187.9 154678300 11727 13 189.93
2018/10/24 192.2 189.2 192.4 190.1 123117000 8937 13 776.1
2018/10/23 193.5 191 194.1 191.3 129666800 8596 15 84.55
2018/10/22 193.4 193 194.7 194.2 105049500 7262 14 465.64
2018/10/19 191.8 191.2 193.7 193.7 93435700 8990 10 393.29
2018/10/18 193.8 193 194.5 193.4 102690000 6749 15 215.59
2018/10/17 193.9 192.5 194.1 193.2 105345000 6576 16 19.62
2018/10/16 190.8 190.5 192.2 191.5 88478600 5932 14 915.48
2018/10/15 192.2 189.5 192.4 190.1 160220300 10502 15 256.17
2018/10/12 193.4 191.4 193.8 193.2 164931100 11900 13 859.76
2018/10/11 194.1 193.6 196.3 194.2 190611000 12431 15 333.52
2018/10/10 199.3 198.4 199.6 199.1 94894700 7215 13 152.42
2018/10/9 200 197.5 200.6 198.3 124824800 7734 16 139.75
2018/10/5 199 198.8 200.8 199.8 147848800 11031 13 403.03
2018/10/4 198.3 198 199.5 198.8 155788500 9869 15 785.64
2018/10/3 198.1 196.3 198.9 196.3 104519900 6556 15 942.63
2018/10/2 198.6 198.3 199.4 198.6 98550200 7085 13 909.7
2018/10/1 198 197.2 198.2 197.7 86090000 7633 11 278.66
2018/9/28 199.7 198.2 200.3 198.2 136428200 7480 18 239.06
2018/9/27 198.3 197.8 200.1 198.5 101064100 7419 13 622.33
2018/9/26 200.3 197.6 201.6 199.2 150773000 9311 16 193
2018/9/25 203.1 203.1 205 204.2 182665600 10739 17 9.55
2018/9/21 201.8 201.6 203.4 203.4 192164400 12411 15 483.39
2018/9/20 200 199.7 201.5 200.8 161709000 11199 14 439.59
2018/9/19 198 197.8 199.5 198.3 143406300 9788 14 651.24
2018/9/18 194.5 194.5 197.2 196.1 116379300 8641 13 468.27
2018/9/14 194.4 194 195.4 194.9 137025200 5842 23 455.19
2018/9/13 192 191.7 194.3 193.3 87685600 6368 13 769.72
2018/9/12 192.4 191.2 192.5 192 102462000 6420 15 959.81
2018/9/11 192.7 192 193 192.7 70223700 5368 13 81.91
2018/9/10 192.3 191.7 193.7 192.9 75642400 6350 11 912.19
2018/9/7 192.2 190.8 192.6 192 112240600 7502 14 961.42
2018/9/6 193.5 192.8 194.1 192.9 71158000 6003 11 853.74
2018/9/5 194.1 192.6 194.6 193.2 87415500 5940 14 716.41
2018/9/4 195.1 193.8 195.1 194.1 63632900 4830 13 174.51
2018/9/3 195 194.1 195.6 194.6 57147200 5372 10 637.97
2018/8/31 195.3 194.8 196.3 195.1 102601200 6278 16 342.98
2018/8/30 197.6 196.3 198.4 197.2 81651300 5970 13 676.93
2018/8/29 195.8 195.5 197.4 197 87547800 6897 12 693.61
2018/8/28 196.1 195.1 197 195.2 78423100 6463 12 134.16
2018/8/27 194.8 194.4 195.8 195.4 71009600 6176 11 497.67
2018/8/24 194.4 194.1 195.3 194.6 58311300 5128 11 371.16
2018/8/23 194 193.2 194.3 193.6 50488000 4504 11 209.59
2018/8/22 194 193.3 194.7 194.3 68298800 5344 12 780.46
2018/8/21 193.3 192.7 194.2 193.3 67494800 6963 9 693.35
2018/8/20 192.6 192.2 194.2 193.9 59018600 5969 9 887.52
2018/8/17 192.5 192.3 194.5 193.6 90994700 6812 13 358
2018/8/16 190.1 189.5 192.6 191.5 109077800 7038 15 498.41
2018/8/15 192.5 190.1 192.6 191.4 106166000 7737 13 721.86
2018/8/14 192.5 191.5 192.6 192.2 95099000 7655 12 423.12
2018/8/13 193 191.1 193.3 192.5 111840300 8925 12 531.13
2018/8/10 196.4 194.3 196.9 195 96168500 6901 13 935.44
2018/8/9 196.8 196.3 197.8 197 58026700 5600 10 361.91
2018/8/8 196.8 196.3 198.5 197.2 83809200 8180 10 245.62
2018/8/7 196.6 194.6 196.6 196 77114600 6730 11 458.34
2018/8/6 198.3 195.8 198.4 196.2 108674700 8133 13 362.19
2018/8/3 200.8 197.4 201 197.5 102480800 7332 13 977.2
2018/8/2 200.5 199.7 203 199.8 193142200 13759 14 37.52
2018/8/1 196.1 195.2 200.3 199.8 225030100 16190 13 899.33
2018/7/31 199.7 193.3 201.2 194.6 243110700 20598 11 802.64
2018/7/30 197.5 197.1 199.6 199.5 138433800 9272 14 930.31
2018/7/27 196 196 197.2 197 132590100 7176 18 476.88
2018/7/26 196.7 195.7 196.7 196 103449200 6756 15 312.2
2018/7/25 195 194.6 196.4 195.4 85947600 6643 12 938.07
2018/7/24 196.4 194.9 197.8 195.6 167814100 9122 18 396.63
2018/7/23 196 194.9 197.5 195.6 265956800 18956 14 30.22
2018/7/20 190.2 189.2 191.2 190.4 88972000 5910 15 54.48
2018/7/19 190.7 190.3 191.6 191 93682600 5480 17 95.36
2018/7/18 191 190 191.2 190.1 65988900 6079 10 855.22
2018/7/17 189 188.5 191 190 107884700 9459 11 405.51
2018/7/13 189 188.4 189.7 188.9 92825700 6463 14 362.63
2018/7/12 189.6 187.8 189.8 188 78668300 6543 12 23.28
2018/7/11 187 186.1 188.3 188 98910500 8706 11 361.19
2018/7/10 189.9 188.7 191.6 188.7 143808600 9669 14 873.16
2018/7/9 186 185.8 188.7 188.1 98839400 7579 13 41.22
2018/7/6 186 185.3 186.8 185.3 107177300 7647 14 15.6
2018/7/5 185.7 184.3 185.9 185.1 117393400 7976 14 718.33
2018/7/4 185.6 185.5 187.7 186.4 109345200 7983 13 697.26
2018/7/3 185.6 185 186.2 186.2 113621600 7365 15 427.24
2018/7/2 185.7 185.2 186.8 185.5 94838200 9987 9 496.17
2018/6/29 186.5 185.6 187.2 186.5 89344200 6402 13 955.67
2018/6/28 186.5 185.5 187.2 185.9 99148700 14629 6 777.54
2018/6/27 186.4 185.3 186.9 186.5 88364200 6838 12 922.52
2018/6/26 185.9 185.2 188.2 187.1 99169200 7675 12 921.07
2018/6/25 187 185.7 187.1 186.1 89222000 6690 13 336.62
2018/6/22 185.5 183.9 186.6 186.1 162508800 11632 13 970.84
2018/6/21 189.3 186.7 189.3 186.9 130456400 10396 12 548.71
2018/6/20 190 187 190.1 189.1 161634200 13982 11 560.16
2018/6/19 190.5 190 191.2 190 88632800 6378 13 896.64
2018/6/18 191.9 190.1 191.9 191 81440000 8703 9 357.69
2018/6/15 193.8 191.6 193.8 191.9 105928500 7748 13 671.72
2018/6/14 193.6 191.8 194.7 193.4 98640500 8036 12 274.83
2018/6/13 193.6 193.4 195.2 194.1 77127400 6015 12 822.51
2018/6/12 194.2 193.4 194.8 193.7 78925100 5265 14 990.52
2018/6/11 192.4 191.9 194.3 193.5 60704600 5420 11 200.11
2018/6/8 192.3 192.3 193.8 192.9 122290000 5083 24 58.63
2018/6/7 194.2 193.3 194.7 193.9 88508200 5857 15 111.52
2018/6/6 192.8 192.4 193.3 192.4 71000400 5042 14 81.79
2018/6/5 194.3 191.8 194.3 192.8 95523500 5595 17 73.01
2018/6/4 192.4 191.9 194.8 194.1 117317600 6735 17 419.09
2018/6/1 190 189.4 193.2 191.1 109739600 8063 13 610.27
2018/5/31 191 189.7 191.3 189.7 130483200 8453 15 436.32
2018/5/30 190 189.1 190.6 190.4 147938600 11700 12 644.32
2018/5/29 193.1 192.6 193.7 193.4 78139000 5798 13 476.89
2018/5/28 194.3 193.1 194.4 194.3 62863300 5335 11 783.19
2018/5/25 195 193.1 195.5 194.1 105937900 8701 12 175.37
2018/5/24 198.2 194.8 198.3 195.1 162906900 11622 14 17.11
2018/5/23 200.1 198.8 200.8 199.6 106882800 5948 17 969.54
2018/5/22 201 199.9 201.3 200.9 60345600 5047 11 956.73
2018/5/21 202.5 201 202.6 201.3 81149100 5599 14 493.5
2018/5/18 202.8 201.7 203.3 202.9 79597500 6424 12 390.64
2018/5/17 202 201.8 203.2 202.5 114226400 7614 15 2.15
2018/5/16 199.8 199.5 201.9 201.5 111167000 8298 13 396.84
2018/5/15 200.2 200.2 202.7 201.3 164509000 9725 16 916.09
2018/5/14 198.9 198.4 199.7 199.7 65439400 5274 12 407.93
2018/5/11 198.2 197.7 199.2 199.2 87303000 7177 12 164.27
2018/5/10 198.8 197.8 199 198.1 68227100 4760 14 333.42
2018/5/9 197.3 196.1 197.8 197.6 93828900 6893 13 612.2
2018/5/8 196.4 196.3 199.1 198.2 85583200 7369 11 613.95
2018/5/7 197.2 196 197.3 197 65627400 6499 10 98.08
2018/5/2 197.1 195.7 197.1 196.7 67238000 6268 10 727.19
2018/5/1 198.4 195.3 198.6 196.2 115552600 9610 12 24.2
2018/4/27 199.1 197.2 199.1 198.4 109605100 10569 10 370.43
2018/4/26 199.9 198.7 200.6 199.1 103642200 7339 14 122.11
2018/4/25 198.3 198.1 199.8 199.2 109155800 7041 15 502.88
2018/4/24 198.5 197.7 199.4 199.1 122141000 7804 15 651.08
2018/4/23 196.3 196 197.9 197.5 114245700 7401 15 436.52
2018/4/20 195.9 194.8 196.8 195.3 103068200 6739 15 294.29
2018/4/19 194.9 194.6 197 195 134657300 9443 14 260.01
2018/4/18 193 192.5 194.6 194.5 87789600 6949 12 633.41
2018/4/17 194.3 193 194.4 193.5 79414500 5574 14 247.31
2018/4/16 194.9 193.9 195.4 194.8 76878500 7224 10 642.1
2018/4/13 194.5 194.4 196.3 195.2 134031500 8659 15 478.87
2018/4/12 194.3 193.1 194.4 193.5 68848300 5472 12 581.93
2018/4/11 194 193.6 194.9 193.9 97116700 8132 11 942.54
2018/4/10 191.8 191.3 194 193.3 96764200 6468 14 960.45
2018/4/9 190.2 190 193.5 192.9 99693700 7191 13 863.68
2018/4/6 190.6 190 191.4 190.6 98974700 7389 13 394.87
2018/4/5 189.5 189.1 192.6 191.2 124416500 8928 13 935.54
2018/4/4 189.4 188 189.4 188.6 105647600 10182 10 375.92
2018/4/3 189 188.1 190 189.9 104653400 8432 12 411.46
2018/4/2 191.4 190.3 192.5 190.3 71542000 6714 10 655.64
2018/3/30 192.2 190.9 193.1 191.4 94836300 6187 15 328.32
2018/3/29 193.7 190 194 191.5 106165900 7504 14 147.91
2018/3/28 189.1 189.1 192.7 192.6 142174400 11581 12 276.52
2018/3/27 193 192.8 195 195 187622200 11433 16 410.58
2018/3/26 190 189.2 191 191 217140200 13472 16 117.89
2018/3/23 190.6 190.2 191.6 191.2 199884200 14784 13 520.31
2018/3/22 192.4 192 193.4 193.3 133823100 10732 12 469.54
2018/3/20 192.5 192.1 193.9 193.5 103270200 8245 12 525.19
2018/3/19 194.5 192.5 194.5 193 137255900 11232 12 220.08
2018/3/16 195.1 194.7 195.5 194.7 107815400 7474 14 425.39
2018/3/15 195.5 194.3 195.7 194.9 113417600 7995 14 186.07
2018/3/14 195.8 195.6 196.8 196.3 93302700 8093 11 528.82
2018/3/13 196.7 195.6 196.9 196.8 110007200 8838 12 447.07
2018/3/12 196.6 196.2 198.2 197.8 113728400 8622 13 190.49
2018/3/9 196.2 193.8 196.6 194.1 171279000 9753 17 561.67
2018/3/8 195.2 193.7 195.4 194.1 110705500 8404 13 172.95
2018/3/7 195.3 194.2 196.8 194.2 141824400 10710 13 242.24
2018/3/6 197.8 195.7 198.3 195.9 124645800 11043 11 287.31
2018/3/5 195.4 194.3 195.5 195.2 153642300 10440 14 716.7
2018/3/2 195.8 195.2 196.5 196.2 161255800 15607 10 332.27
2018/3/1 198.1 196.7 198.2 197.7 177592200 15053 11 797.79
2018/2/28 201.5 199.4 201.7 199.4 121294400 8917 13 602.6
2018/2/27 202.7 201.7 202.8 202.2 97671400 7784 12 547.71
2018/2/26 201.5 200.5 202.5 201.2 85358100 8718 9 791.02
2018/2/23 198.5 197.7 200.4 199.7 86995000 7126 12 208.11
2018/2/22 198.1 197.2 198.7 198.4 114554500 9518 12 35.56
2018/2/21 201.4 199.1 201.5 199.4 107058000 8439 12 686.1
2018/2/20 201.6 200 202.1 201.6 93530900 8030 11 647.68
2018/2/19 200.3 199.9 203.1 202.8 126972400 9431 13 463.3
2018/2/16 197.3 197.1 199.5 198.4 104328000 7841 13 305.45
2018/2/15 197.1 196.2 198.1 196.3 127637600 10352 12 329.75
2018/2/14 196.8 193.8 197.2 194.1 171331700 14568 11 760.83
2018/2/13 199.7 195.2 199.8 195.9 175827800 13646 12 884.93
2018/2/9 196.7 195.4 198.2 197.7 203101000 16791 12 95.83
2018/2/8 200.9 200 202.6 201.2 157536500 12285 12 823.48
2018/2/7 204.3 199.7 204.9 199.7 265822000 16309 16 299.1
2018/2/6 199 196 200.5 200.1 403470400 31788 12 692.54
2018/2/5 205 203.3 205.7 204.9 182402900 12713 14 347.75
2018/2/2 210.1 206.8 210.7 207.6 164685600 13865 11 877.79
2018/2/1 208.2 206.8 211.5 209.8 202924700 13640 14 877.18
2018/1/31 207.8 205.2 209 205.3 154284200 11966 12 893.55
2018/1/30 210.5 208 210.9 209 129486100 9024 14 349.08
2018/1/29 210 209.3 211.5 210.2 90194800 6002 15 27.46
2018/1/26 212.4 210 212.6 210 139508200 10911 12 786.01
2018/1/25 212 210.4 213.2 211.5 134346900 11627 11 554.73
2018/1/24 215.7 213.6 215.9 214.3 141383300 10381 13 619.43
2018/1/23 216 215.3 217.4 217.3 117544800 8938 13 151.13
2018/1/22 215.2 213.7 215.6 214.9 117546500 7880 14 917.07
2018/1/19 215.7 214.5 216.4 215.7 105118700 8483 12 391.69
2018/1/18 219.9 214 219.9 214.1 161276500 11312 14 257.12
2018/1/17 219.1 217.1 219.1 218.1 135936600 11619 11 699.51
2018/1/16 219 218.5 220.7 220.3 152653200 11554 13 212.15
2018/1/15 219 218.3 220.6 218.9 157425100 12255 12 845.79
2018/1/12 217 216.5 218.5 217.1 189180400 12613 14 998.84
2018/1/11 215.7 215 217 216 146841600 11284 13 13.26
2018/1/10 214.6 213.9 215.7 215 175716100 10349 16 979.04
2018/1/9 215 212.2 215.1 212.8 142327800 10417 13 663.03
2018/1/5 210.8 210.8 212.7 212.1 205608500 13600 15 118.27
2018/1/4 207.7 207.1 209.5 209.5 206939200 13368 15 480.19
2017/12/29 205 204.5 206 204.6 80016200 7051 11 348.21
2017/12/28 205.4 204.1 205.9 204.2 76965100 7347 10 475.72
2017/12/27 205.9 205.4 206.8 206 80197400 7965 10 68.73
2017/12/26 206 205 206.8 205.3 90586400 8478 10 684.88
2017/12/25 207.1 205.5 207.2 206.1 85666800 7988 10 724.44
2017/12/22 206.7 206.5 208.2 207.6 140452800 11552 12 158.31
2017/12/21 208.4 205.8 208.6 206.1 125639100 7940 15 823.56
2017/12/20 206.2 206.1 208.6 208.6 242602700 16122 15 47.93
2017/12/19 206.1 204.3 206.9 204.5 104827800 9348 11 213.93
2017/12/18 202.8 202.7 205.6 205.6 168325100 13633 12 346.89
2017/12/15 202 200.3 202.1 200.8 150799900 10922 13 806.99
2017/12/14 204.4 202 204.6 202.7 182107700 13084 13 918.35
2017/12/13 207 206.4 207.7 207.3 178074600 12206 14 589.1
2017/12/12 203.8 203.7 206.8 206.2 201818200 12061 16 733.12
2017/12/11 202.8 202.6 204.2 203.3 105789500 8571 12 342.73
2017/12/8 200 200 202.7 202.2 146130800 9205 15 875.15
2017/12/7 202.1 201 202.5 201.6 94878300 7882 12 37.34
2017/12/6 203 199.8 203.4 201.2 140065200 11309 12 385.29
2017/12/5 203.4 202 204.3 203.8 103443800 8232 12 566.06
2017/12/4 205.3 203.1 205.4 203.4 94940800 7671 12 376.59
2017/12/1 205.7 203.3 206.1 203.7 134930800 10417 12 952.94
2017/11/30 202.6 202.5 205.8 203.9 228556600 13371 17 93.46
2017/11/29 200.2 200 202 201.9 165960600 11862 13 990.95
2017/11/28 199.5 197.6 199.6 197.9 95867500 8198 11 694.01
2017/11/27 199.7 199.5 200.9 199.9 103520300 7484 13 832.22
2017/11/24 197.3 196.8 199.5 199.3 92326700 7076 13 47.87
2017/11/22 197.5 196.7 199.6 198.6 129791300 9488 13 679.52