アステラス製薬(4503)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 1683 1643 1253 1683.5 900 1653.5 3877200 4605 841.95
2020/8/6 1680 1657.5 1459 1686.5 929 1660.5 3117300 4133 754.25
2020/8/5 1732.5 1684 1034 1732.5 900 1699.5 3681000 5386 683.44
2020/8/4 1763 1707 1412 1775.5 943 1709 6239500 8306 751.2
2020/8/3 1665 1656 905 1716 1444 1714.5 5209600 6688 778.95
2020/7/31 1681.5 1646.5 1459 1702 900 1650 5827700 5815 1 2.18
2020/7/30 1718 1698 942 1718 900 1711.5 5712900 6096 937.16
2020/7/28 1734 1723.5 900 1739 902 1725 3043800 3226 943.52
2020/7/27 1707 1702.5 901 1753 1246 1739.5 5098900 4680 1 89.51
2020/7/22 1718 1710 958 1732.5 1450 1724 4194900 4528 926.44
2020/7/21 1725 1720 924 1742 1059 1733 4608200 5082 906.77
2020/7/20 1727 1718 900 1733 1251 1728.5 2256800 2755 819.17
2020/7/17 1718.5 1705 1012 1728.5 1120 1727.5 3068200 3364 912.07
2020/7/16 1700 1695.5 1104 1724 908 1714 6573700 7034 934.56
2020/7/15 1750.5 1740.5 1231 1768 1455 1759.5 4599600 4987 922.32
2020/7/14 1734.5 1722 1455 1755 913 1725 3254500 3856 844.01
2020/7/13 1728.5 1712.5 909 1747 1232 1744 2980200 3545 840.68
2020/7/10 1719.5 1704.5 1021 1733 918 1713.5 5595800 5126 1 91.65
2020/7/9 1725.5 1703 1035 1738.5 913 1719 3559700 4644 766.52
2020/7/8 1736.5 1732 900 1761.5 1041 1732.5 3528100 3803 927.71
2020/7/7 1772.5 1731.5 1401 1772.5 900 1738.5 3967700 5135 772.68
2020/7/6 1784 1770.5 920 1791.5 1112 1778 2452700 4156 590.16
2020/7/2 1739 1734 901 1788 1232 1760 5429800 7331 740.66
2020/7/1 1827 1732.5 1459 1827 900 1739 5188900 6604 785.72
2020/6/30 1814 1797 1459 1828.5 902 1799.5 5229700 5648 925.94
2020/6/29 1826 1810.5 919 1832.5 900 1813.5 4901400 6870 713.45
2020/6/26 1818.5 1815 902 1868 1326 1851 5053200 6328 798.55
2020/6/25 1805 1787 901 1837 921 1818 6943400 8665 801.32
2020/6/24 1785 1780.5 903 1844 1032 1823 7868600 8840 890.11
2020/6/23 1827.5 1788.5 1042 1851 1350 1840 6866200 9466 725.35
2020/6/19 1771.5 1757 1035 1782 900 1770.5 5749300 4934 1 165.24
2020/6/18 1784 1744 1104 1787.5 903 1757.5 3656700 5670 644.92
2020/6/17 1793 1773 1028 1801 900 1780 3752600 4234 886.3
2020/6/12 1743.5 1709 1004 1744.5 1455 1737.5 9270400 9137 1 14.6
2020/6/11 1825 1800 1450 1833 1127 1801 5232300 6248 837.44
2020/6/10 1805.5 1802.5 905 1844.5 1444 1839.5 5612400 5483 1 23.6
2020/6/9 1853.5 1797.5 1243 1855 900 1806 7771300 9151 849.23
2020/6/8 1883 1825 1125 1883 900 1852.5 5417600 7024 771.3
2020/6/5 1830 1825.5 909 1859.5 1459 1856 5534500 6131 902.71
2020/6/4 1804.5 1802.5 906 1872.5 1445 1859 8136800 9765 833.26
2020/6/3 1947.5 1887.5 1449 1949.5 910 1899 6166300 7363 837.47
2020/6/2 1970 1920 1231 1982 912 1932.5 6424200 8676 740.46
2020/6/1 1910 1901 901 1977.5 1445 1969.5 7053100 8829 798.86
2020/5/27 1770 1746 913 1831.5 1452 1818 6964000 8238 845.35
2020/5/26 1735 1718.5 936 1739.5 900 1721 4563700 4677 975.78
2020/5/25 1729.5 1714 902 1752 1353 1746 2567200 3573 718.5
2020/5/22 1723 1707 1411 1731.5 900 1718.5 3975400 5525 719.53
2020/5/21 1712.5 1705 1237 1726.5 905 1708.5 3664700 3793 966.17
2020/5/20 1702.5 1702.5 900 1742.5 1317 1716 5809800 6232 932.25
2020/5/19 1731 1702.5 1459 1748 915 1703.5 5489000 6734 815.12
2020/5/18 1745 1721 1459 1753.5 945 1721.5 5071200 6030 841
2020/5/15 1677.5 1663 906 1773 1113 1728 6663200 11349 587.12
2020/5/14 1791 1776.5 1458 1808.5 900 1797.5 3923100 5163 759.85
2020/5/13 1832 1784 1459 1846.5 910 1790.5 5718500 6964 821.15
2020/5/12 1819 1813.5 956 1836 1447 1827.5 4155200 5232 794.19
2020/5/11 1839 1801.5 1459 1839 900 1805 4112000 4931 833.91
2020/5/8 1832 1809.5 908 1853.5 901 1835 5600600 5270 1 62.73
2020/5/7 1767 1764.5 900 1828.5 1400 1813.5 6448600 7332 879.51
2020/5/1 1804 1778.5 1445 1820 900 1783 5563000 6677 833.16
2020/4/30 1820 1783.5 1459 1836.5 900 1786.5 6071000 7232 839.46
2020/4/28 1808 1795.5 931 1820 900 1798.5 3948200 5816 678.85
2020/4/27 1771.5 1756.5 901 1809.5 1354 1798 4810600 6003 801.37
2020/4/24 1739.5 1729 910 1759.5 1455 1752 5264800 6420 820.06
2020/4/23 1756 1737.5 1359 1765.5 900 1749 4399800 4779 920.65
2020/4/22 1768 1742 1339 1774 900 1756 4631000 5724 809.05
2020/4/21 1756 1743.5 900 1776.5 1355 1774 5772700 7173 804.78
2020/4/20 1749.5 1738.5 1036 1763 1403 1756 5034500 5701 883.09
2020/4/17 1760 1734.5 932 1778.5 1449 1775.5 4855500 6701 724.59
2020/4/16 1757 1715 1043 1759.5 900 1724.5 6280100 7014 895.37
2020/4/15 1752 1751 900 1782.5 1500 1782.5 5775700 6420 899.64
2020/4/14 1730 1728.5 900 1769.5 1500 1769.5 6228200 8119 767.11
2020/4/13 1702 1699.5 901 1757 1130 1723 3159400 6256 505.02
2020/4/10 1720 1690 906 1729 1459 1728.5 5947700 6619 898.58
2020/4/9 1680 1666.5 909 1693 1110 1680 4545500 7102 640.03
2020/4/8 1661 1648 911 1714.5 1432 1699.5 5381800 7364 730.83
2020/4/7 1673 1630.5 1253 1694 921 1657 7499800 9879 759.17
2020/4/6 1652 1615 913 1691.5 1452 1683.5 5243100 6468 810.62
2020/4/3 1601 1584.5 901 1638.5 936 1612 6986900 9483 736.78
2020/4/2 1602 1584 1414 1623.5 909 1590 7272300 9546 761.82
2020/4/1 1613 1595 1452 1666.5 1125 1606.5 6414800 9076 706.79
2020/3/31 1700.5 1665.5 1459 1735 1008 1671 9682000 9155 1 57.56
2020/3/30 1702 1663 909 1725.5 1314 1722 10053400 14073 714.38
2020/3/26 1633.5 1573 1454 1639.5 900 1595.5 7377400 10872 678.57
2020/3/25 1604 1577 936 1665.5 1456 1657 8247000 10274 802.71
2020/3/24 1480 1461.5 902 1528 1457 1520 11845100 14498 817.02
2020/3/23 1461.5 1449 1500 1556 1230 1450 15668900 20171 776.8
2020/3/19 1487 1458 1307 1573 918 1491.5 14679200 15241 963.14
2020/3/18 1523 1469.5 1459 1551.5 934 1474 11590900 14744 786.14
2020/3/16 1539 1469 1459 1567.5 900 1470.5 11440700 15587 733.99
2020/3/13 1520 1447.5 1021 1622.5 1419 1579 22647600 21367 1 59.93
2020/3/12 1556 1547 1106 1582.5 1344 1560 12189500 11711 1 40.86
2020/3/11 1628 1583 906 1630 900 1596 9836700 9097 1 81.31
2020/3/10 1594.5 1552 930 1653 1441 1645 9114900 11099 821.24
2020/3/9 1595 1559.5 1430 1602 903 1584 7217700 7546 956.49
2020/3/6 1698 1646 1232 1706.5 900 1652 8002400 7722 1 36.31
2020/3/5 1718 1690 900 1719.5 900 1711.5 6380000 5370 1 188.08
2020/3/4 1675.5 1670 900 1703 1230 1680.5 5256000 6074 865.33
2020/3/3 1738 1686.5 1500 1742.5 900 1686.5 7969300 7987 997.78
2020/3/2 1674 1661.5 911 1746.5 1315 1736.5 8805600 11033 798.11
2020/2/28 1712.5 1684 1456 1730.5 906 1699 11736900 12384 947.75
2020/2/27 1774 1738.5 1404 1790 900 1750.5 6939100 6013 1 154.02
2020/2/26 1807.5 1789.5 1104 1819 949 1802.5 5815000 5016 1 159.29
2020/2/25 1810 1802 906 1845 906 1824 6356100 5596 1 135.83
2020/2/21 1937 1912.5 1054 1944.5 900 1915.5 3629700 3689 983.93
2020/2/20 1909 1908.5 1338 1940 906 1913 4257500 4464 953.74
2020/2/19 1874 1870 900 1905.5 1343 1897 4379700 3905 1 121.56
2020/2/18 1865 1862 902 1886.5 1031 1869.5 2921700 3014 969.38
2020/2/17 1880 1871.5 900 1900 1454 1895 2611300 3099 842.63
2020/2/14 1913.5 1885.5 904 1920 1001 1906.5 4138600 4791 863.83
2020/2/13 1928 1911.5 1257 1935 900 1922 4571700 5174 883.59
2020/2/12 1978.5 1935.5 1334 1978.5 900 1945 5332600 6199 860.24
2020/2/10 1975.5 1955.5 909 1984 1449 1982 3419600 3599 950.15
2020/2/7 1980 1971.5 945 1987 915 1984.5 4746000 4472 1 61.27
2020/2/6 1923 1914.5 901 1983 1354 1967 7264300 5986 1 213.55
2020/2/5 1899 1880.5 1459 1906.5 915 1884 4407900 4179 1 54.77
2020/2/4 1837 1807.5 903 1853.5 1459 1852.5 7095600 6685 1 61.42
2020/2/3 1938 1855.5 1249 1944.5 900 1859 10053600 12202 823.93
2020/1/31 1934 1925 900 1975 1029 1950.5 9116900 9286 981.79
2020/1/30 1900 1897 900 1923 915 1905 5680600 5385 1 54.89
2020/1/29 1887 1871 910 1899.5 1459 1896.5 4257900 3923 1 85.37
2020/1/28 1883 1875.5 906 1892 1447 1889 3776500 3472 1 87.7
2020/1/27 1873.5 1865.5 949 1894 1453 1890.5 4473500 4710 949.79
2020/1/24 1919 1910.5 900 1934 933 1916.5 3547500 3588 988.71
2020/1/23 1886 1883.5 929 1897 1049 1891.5 4291900 4989 860.27
2020/1/22 1880 1878.5 900 1894 1459 1892.5 4150500 3591 1 155.81
2020/1/21 1893 1877.5 1019 1897 900 1885 4652000 4221 1 102.11
2020/1/20 1886 1881.5 903 1891 909 1882 4120300 4141 995
2020/1/17 1910 1900 900 1915.5 931 1911.5 4674300 4161 1 123.36
2020/1/16 1897 1891.5 905 1911.5 935 1910.5 3454800 3074 1 123.88
2020/1/15 1912 1893.5 1411 1912 900 1897 3965100 4161 952.92
2020/1/14 1901 1887.5 1230 1912 913 1895.5 4352400 3884 1 120.6
2020/1/10 1874 1860.5 1028 1880.5 1250 1880 5430600 5643 962.36
2020/1/9 1829.5 1823.5 902 1850 1448 1847 4215300 4693 898.21
2020/1/8 1834 1812.5 1037 1841 902 1827.5 5326600 6850 777.61
2020/1/7 1837 1831.5 919 1852 938 1848.5 4904500 5652 867.75
2020/1/6 1851.5 1812.5 1442 1853 900 1819 5748900 6091 943.84
2019/12/30 1876.5 1868 1359 1893 922 1870 3253500 2893 1 124.61
2019/12/27 1874.5 1869.5 912 1889 1242 1874.5 2552300 2248 1 135.36
2019/12/26 1858 1858 900 1874.5 908 1871 1934300 2115 914.56
2019/12/25 1865 1861 1347 1872.5 937 1865.5 1498600 1831 818.46
2019/12/24 1870 1856.5 1402 1879.5 902 1861.5 2670400 4091 652.75
2019/12/23 1865.5 1865.5 900 1885 924 1878 4851800 4572 1 61.2
2019/12/20 1900 1857.5 1500 1905.5 900 1857.5 9120300 6213 1 467.94
2019/12/19 1904 1882 949 1917 1455 1909.5 5425400 5656 959.23
2019/12/18 1909 1890.5 909 1911.5 1008 1894 6096800 4993 1 221.07
2019/12/17 1876 1874 913 1914 1230 1909 7000700 6205 1 128.24
2019/12/16 1870 1838 1000 1871.5 901 1850 4837600 5333 907.11
2019/12/13 1884.5 1877.5 904 1907 926 1888.5 9098800 6086 1 495.04
2019/12/12 1872 1846.5 904 1872.5 900 1850 4525000 4124 1 97.24
2019/12/11 1873 1851.5 1022 1875 907 1858 4896500 3978 1 230.89
2019/12/10 1891.5 1880 1403 1904.5 919 1881 4380800 4600 952.35
2019/12/9 1880 1865.5 1107 1886 903 1876 4478300 5278 848.48
2019/12/6 1874 1858.5 908 1881.5 1423 1880.5 4282200 4154 1 30.86
2019/12/5 1837 1835 900 1875.5 1015 1869 4923800 5265 935.19
2019/12/4 1839 1813 926 1875 900 1823 8390800 8740 960.05
2019/12/3 1875 1862 1034 1890.5 911 1877 6138400 7275 843.77
2019/12/2 1879 1875 900 1909 939 1898 3901300 4114 948.3
2019/11/29 1885 1865 1414 1885 900 1867.5 3779500 3417 1 106.09
2019/11/28 1895 1874.5 1239 1906 905 1878 3190200 3394 939.95
2019/11/27 1851.5 1851.5 900 1892.5 1237 1882.5 5706800 5051 1 129.84
2019/11/26 1853 1829 912 1863.5 1047 1844.5 16939300 7667 2 209.38
2019/11/25 1853.5 1845.5 901 1867.5 907 1855.5 4371500 4650 940.11
2019/11/22 1818.5 1806 902 1847 1458 1839.5 5469900 5347 1 22.98
2019/11/21 1850 1811.5 1429 1872.5 922 1818 7603900 8577 886.55
2019/11/20 1834 1823 1110 1850 1459 1847.5 6015700 5766 1 43.31
2019/11/19 1826 1822 900 1843 929 1832.5 4313800 4328 996.72
2019/11/18 1814 1813.5 900 1838.5 1500 1837 4501900 4795 938.87
2019/11/15 1804 1804 900 1827 1008 1805.5 5869300 5452 1 76.54
2019/11/14 1798.5 1790.5 901 1819 1001 1807 5114900 5051 1 12.65
2019/11/13 1796 1778.5 941 1801 1453 1793 6184400 5674 1 89.95
2019/11/12 1811 1786 1322 1811.5 900 1797 6015600 5090 1 181.85
2019/11/11 1821.5 1809.5 1111 1831 907 1813.5 5218800 4455 1 171.45
2019/11/8 1835 1806 1405 1835.5 900 1819 8348500 6016 1 387.72
2019/11/7 1812 1810 900 1832.5 1014 1825 5166500 5354 964.98
2019/11/6 1810.5 1802 900 1831 958 1827.5 8850600 7940 1 114.69
2019/11/5 1830 1807 955 1840 900 1810.5 12537700 11352 1 104.45
2019/11/1 1836 1829 1013 1855.5 1129 1840.5 8765900 10420 841.26
2019/10/31 1808 1803.5 903 1894 1241 1858.5 8729000 9176 951.29
2019/10/30 1821 1818.5 917 1846.5 1459 1842.5 7070100 5940 1 190.25
2019/10/29 1780 1776.5 915 1798.5 1232 1795 4812600 4574 1 52.16
2019/10/28 1765 1754.5 921 1774.5 1404 1770.5 3460000 4105 842.87
2019/10/25 1778 1761 1441 1779 900 1767 4991300 4555 1 95.78
2019/10/24 1748 1742.5 900 1774 1449 1769 7168200 5827 1 230.17
2019/10/23 1693 1692.5 900 1734.5 1003 1728.5 7248200 6196 1 169.82
2019/10/21 1714.5 1703.5 1333 1722.5 915 1708.5 5240400 4276 1 225.54
2019/10/18 1710 1708.5 900 1732 938 1715.5 6547100 6115 1 70.66
2019/10/17 1710 1697 904 1725 1408 1721 8210600 6140 1 337.23
2019/10/16 1660 1658.5 900 1698.5 1304 1694.5 9579100 8170 1 172.47
2019/10/15 1608 1603 900 1638.5 1452 1638 7502600 6018 1 246.69
2019/10/11 1563.5 1548.5 908 1588 1446 1586 7731600 5693 1 358.09
2019/10/10 1527 1523.5 900 1548.5 1046 1547.5 5633200 6094 924.38
2019/10/9 1524 1519.5 917 1539.5 1000 1525 5250800 4509 1 164.52
2019/10/8 1510.5 1510 900 1541.5 1455 1535.5 6672300 5536 1 205.26
2019/10/7 1497 1492.5 912 1508.5 1406 1505.5 3853400 3615 1 65.95
2019/10/4 1475.5 1471 901 1497.5 1346 1496.5 5708100 4965 1 149.67
2019/10/3 1482 1472.5 958 1494.5 903 1479 5576800 5089 1 95.85
2019/10/2 1524 1506 1130 1527 900 1511 4846200 4761 1 17.9
2019/10/1 1549 1532 1500 1555.5 1005 1532.5 5004900 4203 1 190.79
2019/9/30 1531.5 1531 900 1570.5 939 1538.5 8045000 6801 1 182.91
2019/9/27 1547 1522.5 1231 1559 901 1537.5 5726000 4735 1 209.29
2019/9/26 1559 1541.5 906 1572.5 1358 1566.5 7603000 5347 1 421.92
2019/9/25 1525.5 1525.5 900 1557.5 1500 1557 5485200 4897 1 120.11
2019/9/24 1544 1522.5 1500 1549.5 902 1522.5 7495300 6480 1 156.68
2019/9/20 1526.5 1523 1459 1560 1114 1530 8797700 7542 1 166.49
2019/9/19 1513 1513 900 1540 949 1522 5490300 4602 1 193.02
2019/9/18 1518 1506 1245 1527.5 935 1510 5937600 6297 942.93
2019/9/17 1530 1515.5 902 1562 906 1529 7791200 6827 1 141.23
2019/9/13 1545 1533.5 901 1564.5 1126 1557 9904700 4109 2 410.49
2019/9/12 1555 1537 1500 1559.5 932 1537 6345200 4679 1 356.1
2019/9/11 1522.5 1517 902 1557 1314 1552 6110600 5852 1 44.19
2019/9/10 1530 1523.5 900 1550.5 1044 1535.5 5320200 4062 1 309.75
2019/9/9 1515 1514.5 900 1545 1010 1543.5 4875400 4008 1 216.42
2019/9/6 1514 1491 920 1519 1256 1510 6759500 5680 1 190.05
2019/9/5 1522 1512 1458 1531 1415 1514.5 8639900 5662 1 525.94
2019/9/4 1512 1506.5 1231 1521.5 917 1518 4580400 4213 1 87.21
2019/9/3 1518 1514 917 1526 900 1520.5 5156300 4063 1 269.09
2019/9/2 1480 1476 900 1513 1235 1510 6049200 5521 1 95.67
2019/8/30 1474 1461 917 1475 900 1472 6900000 3779 1 825.88
2019/8/29 1444.5 1440 908 1457 1459 1456.5 4444900 4334 1 25.59
2019/8/28 1434.5 1427 932 1446 1453 1443.5 4358500 3323 1 311.62
2019/8/27 1431 1430.5 900 1452.5 1459 1446 7972300 4820 1 654
2019/8/26 1405 1403.5 903 1436 1230 1427.5 5118900 4429 1 155.77
2019/8/23 1443 1440 900 1460.5 1040 1449 4493200 3108 1 445.69
2019/8/22 1450.5 1437 1254 1454.5 1124 1444 4425700 6164 717.99
2019/8/21 1447.5 1442.5 900 1465 1424 1457 3938600 3490 1 128.54
2019/8/20 1441 1425 1001 1456.5 1441 1454 3937300 4327 909.94
2019/8/19 1446 1436.5 935 1448.5 902 1444 2697400 2860 943.15
2019/8/16 1432 1416.5 905 1436.5 1450 1431 4785800 4375 1 93.9
2019/8/15 1408.5 1405 1040 1428.5 1304 1418 5184600 4730 1 96.11
2019/8/14 1452 1429.5 1047 1464 903 1438.5 5066500 5009 1 11.48
2019/8/13 1464 1426 1107 1468.5 900 1433 5551800 4394 1 263.5
2019/8/9 1493.5 1475.5 903 1493.5 932 1480 5359300 4593 1 166.84
2019/8/8 1445 1435.5 931 1470 1420 1466.5 3869300 4681 826.6
2019/8/7 1458 1427.5 925 1475.5 900 1457.5 6951400 7971 872.09
2019/8/6 1393 1375 917 1432 1456 1428 5799500 5485 1 57.34
2019/8/5 1435 1394 1230 1447.5 900 1422.5 6039900 5309 1 137.67
2019/8/2 1503 1451 1459 1508.5 900 1454 6599200 6192 1 65.76
2019/8/1 1540 1511.5 1324 1542 900 1518.5 5001700 5286 946.22
2019/7/31 1542 1520.5 934 1564 1416 1553.5 8095800 7064 1 146.06
2019/7/30 1540 1514 1315 1547 1230 1527 4757700 5996 793.48
2019/7/29 1527 1513 1005 1533.5 902 1523.5 4109100 4237 969.81
2019/7/26 1512 1502 900 1538.5 1008 1529 2919600 3087 945.77
2019/7/25 1533 1523 900 1540.5 1036 1531 3284200 2937 1 118.22
2019/7/24 1557.5 1530 954 1558.5 900 1540 4348500 4809 904.24
2019/7/23 1538 1532.5 902 1566.5 1056 1558.5 2962700 4055 730.63
2019/7/22 1547 1534 910 1548.5 1120 1547 3052200 3431 889.59
2019/7/19 1519.5 1518 906 1562.5 1500 1562.5 4378200 5725 764.75
2019/7/18 1533.5 1513 1459 1535.5 902 1517.5 5582800 4718 1 183.3
2019/7/17 1528.5 1528.5 900 1553 1120 1551.5 4498000 5371 837.46
2019/7/16 1539.5 1524.5 905 1547.5 924 1543 3751500 3806 985.68
2019/7/12 1570.5 1539 1017 1571 900 1550.5 3810300 3894 978.51
2019/7/11 1584.5 1559.5 1449 1590 900 1562.5 3224800 3305 975.73
2019/7/10 1558.5 1554.5 901 1578 1455 1572.5 4881800 3887 1 255.93
2019/7/9 1578 1565.5 924 1584 906 1571 4388700 4645 944.82
2019/7/8 1577 1541.5 1235 1579 900 1554.5 4956400 4849 1 22.15
2019/7/5 1598.5 1581 1253 1600 900 1585 4048600 3639 1 112.56
2019/7/4 1604 1582.5 1243 1609 909 1587.5 3277400 3977 824.09
2019/7/3 1572.5 1565.5 1053 1589.5 1500 1589.5 6027900 5112 1 179.17
2019/7/2 1577 1563.5 1231 1585.5 900 1571 3717500 5017 740.98
2019/7/1 1553.5 1551 902 1571.5 933 1561.5 4752100 4586 1 36.22
2019/6/28 1523.5 1511.5 902 1551 952 1535 7067700 5847 1 208.77
2019/6/27 1530 1514 1433 1540.5 913 1524 10362400 5705 1 816.37
2019/6/26 1487.5 1473.5 920 1531 1459 1530 7101500 6301 1 127.04
2019/6/25 1450 1450 900 1476 1130 1473 5208200 5450 955.63
2019/6/24 1460.5 1442.5 909 1466.5 900 1462.5 4152200 4170 995.73
2019/6/21 1484 1451.5 1459 1487.5 937 1459 9605700 5398 1 779.49
2019/6/20 1496 1492 900 1515.5 928 1500.5 5674500 5457 1 39.86
2019/6/19 1489.5 1484 900 1518 945 1504 6059100 5677 1 67.31
2019/6/18 1472 1465 1444 1483.5 1129 1469 4260200 4166 1 22.61
2019/6/17 1465 1459 1459 1474.5 905 1460.5 4598800 3192 1 440.73
2019/6/14 1477.5 1465.5 905 1483.5 1050 1478.5 6471500 3545 1 825.53
2019/6/13 1480 1458 1113 1486.5 901 1474 6442900 6239 1 32.68
2019/6/12 1480 1474 900 1508 1249 1492.5 4412000 4510 978.27
2019/6/11 1497.5 1483.5 1033 1501 901 1494.5 6027100 5843 1 31.51
2019/6/10 1493 1485.5 901 1517 1450 1513 6507400 5200 1 251.42
2019/6/7 1492.5 1480.5 908 1496.5 900 1489 3685100 4739 777.61
2019/6/6 1505.5 1488 906 1510.5 1325 1501 5436800 5993 907.19
2019/6/5 1499 1479 903 1517 1029 1516.5 5714700 5976 956.28
2019/6/4 1502 1481 905 1506 1230 1495 8120900 6578 1 234.55
2019/6/3 1448 1445.5 900 1472 1500 1472 4694800 4896 958.91
2019/5/31 1468 1457 900 1483.5 909 1462.5 6887000 8352 824.59
2019/5/30 1522.5 1469.5 1125 1525 900 1473 9360700 8689 1 77.3
2019/5/29 1512 1495 909 1540 1459 1538 8797600 10104 870.7
2019/5/28 1540 1501.5 1126 1542 900 1507.5 15950200 7213 2 211.31
2019/5/27 1516.5 1513.5 933 1529.5 902 1524 3168800 4868 650.94
2019/5/24 1500 1493 1000 1523 1500 1523 5815500 7399 785.98
2019/5/23 1484 1479.5 903 1524.5 1320 1513 5557300 6457 860.66
2019/5/22 1487.5 1470.5 933 1499 1308 1495.5 6039000 6050 998.18
2019/5/21 1488.5 1483 1002 1507.5 901 1495 6535800 6817 958.75
2019/5/20 1494 1494 900 1515 1407 1509.5 4515200 4592 983.28
2019/5/17 1526.5 1503 1233 1531.5 903 1506.5 7654000 6305 1 213.96
2019/5/16 1470 1458.5 902 1476.5 1500 1476.5 5622900 6234 901.97
2019/5/15 1443 1430 931 1457 1500 1457 6549200 7732 847.03
2019/5/14 1416.5 1414 903 1464 1325 1461.5 5701000 6911 824.92
2019/5/13 1444.5 1443 900 1465 928 1451.5 5303800 6019 881.18
2019/5/10 1460 1440 1403 1476.5 908 1444.5 7592100 7987 950.56
2019/5/9 1414 1404.5 900 1450.5 1357 1438 7989900 8168 978.2
2019/5/8 1465 1431.5 1433 1471 900 1438.5 7635400 6760 1 129.5
2019/5/7 1475.5 1460 903 1486 1444 1485 9034800 7114 1 270
2019/4/26 1496.5 1485 1015 1511.5 910 1509 7323800 7128 1 27.47
2019/4/25 1503 1476 1230 1522 1130 1481.5 7061300 9952 709.54
2019/4/24 1552 1514 1232 1555.5 905 1520 5161000 5485 940.93
2019/4/23 1523.5 1520 900 1537.5 917 1524 4274600 5485 779.33
2019/4/22 1505 1499 903 1530 931 1516.5 2909800 3408 853.81
2019/4/19 1517.5 1503 1230 1526.5 907 1511.5 2917000 5036 579.23
2019/4/18 1553.5 1513.5 1456 1556 1006 1515.5 4881400 5044 967.76
2019/4/17 1570.5 1554 1038 1572.5 900 1565.5 4300200 4409 975.32
2019/4/16 1583.5 1574.5 1500 1591 946 1574.5 6045800 5476 1 104.05
2019/4/15 1585 1574.5 1404 1601.5 902 1577.5 5141300 6048 850.08
2019/4/12 1620.5 1566.5 1459 1620.5 900 1570 7611100 7281 1 45.34
2019/4/11 1618 1612 1108 1629 902 1618 3988700 4234 942.06
2019/4/10 1621.5 1614.5 1635 1616.5 4127300 5118 806.43
2019/4/9 1622.5 1621 1644 1643 4430500 4942 896.5
2019/4/8 1657 1629.5 1660.5 1654 3185100 3868 823.45
2019/4/5 1651 1645.5 1660 1650.5 3794200 3718 1 20.49
2019/4/4 1624.5 1606 1647 1647 5336100 5389 990.18
2019/4/3 1665.5 1625.5 1670.5 1645 6149500 6947 885.2
2019/4/2 1706 1673.5 1713 1673.5 4834000 5127 942.85
2019/4/1 1707 1688.5 1713.5 1694.5 4928300 4539 1 85.77
2019/3/29 1647.5 1645.5 1675.5 1658.5 5009500 4639 1 79.87
2019/3/28 1679 1635 1680 1637 7005900 7085 988.84
2019/3/27 1699.5 1687.5 1712 1699.5 6802000 6796 1 0.88
2019/3/26 1642.5 1642 1692.5 1684.5 8109500 7356 1 102.43
2019/3/25 1644.5 1624.5 1653 1631.5 6734400 8591 783.89
2019/3/22 1694.5 1668 1700.5 1695 7365000 9552 771.04
2019/3/20 1753 1744.5 1766 1757 6029300 5060 1 191.56
2019/3/19 1754.5 1742.5 1761 1753 5244300 6225 842.46
2019/3/18 1748 1738 1752 1744 3480800 3288 1 58.64
2019/3/15 1724.5 1724.5 1748.5 1738 6583600 5723 1 150.38
2019/3/14 1740 1723 1746.5 1724.5 5264300 5286 995.89
2019/3/13 1727.5 1700.5 1730 1719 5090100 6322 805.14
2019/3/12 1719.5 1710.5 1738.5 1732 4991400 5649 883.59
2019/3/11 1696 1692 1713.5 1704.5 4770500 5961 800.29
2019/3/8 1718 1695 1727 1698 10236200 6942 1 474.53
2019/3/7 1709 1709 1740 1724 6105600 5575 1 95.17
2019/3/6 1768 1726.5 1768.5 1734 6443700 6349 1 14.92
2019/3/5 1749 1743.5 1769 1768.5 5199100 6125 848.83
2019/3/4 1767.5 1750 1769.5 1762 4907300 5556 883.24
2019/3/1 1726.5 1724.5 1748.5 1742.5 5531900 5946 930.36
2019/2/28 1731 1716 1740 1718.5 8654800 6791 1 274.45
2019/2/27 1718.5 1718 1745.5 1734.5 7886300 6959 1 133.25
2019/2/26 1687.5 1687 1710.5 1707.5 5932200 7761 764.36
2019/2/25 1703 1682.5 1707 1686.5 6048100 7654 790.19
2019/2/22 1688 1687.5 1709 1703 5289700 5296 998.81
2019/2/21 1691.5 1685.5 1709.5 1688.5 7025700 9222 761.84
2019/2/20 1699.5 1696.5 1711.5 1707 6720600 6466 1 39.38
2019/2/19 1688.5 1676 1702 1689 5544800 6397 866.78
2019/2/18 1706.5 1681 1715.5 1689.5 5157800 7076 728.91
2019/2/15 1653.5 1647.5 1684.5 1678 6494800 6162 1 54.01
2019/2/14 1658.5 1654 1688 1676 5438900 6864 792.38
2019/2/13 1672 1658.5 1684.5 1663 7313000 7587 963.89
2019/2/12 1640 1636 1682.5 1672 7251500 8167 887.9
2019/2/8 1605 1602 1644 1618 10332400 8048 1 283.85
2019/2/7 1657 1632.5 1671.5 1661 6999100 8677 806.63
2019/2/6 1668 1665 1705 1674.5 8608500 8964 960.34
2019/2/5 1740 1668 1741.5 1668 10997000 13420 819.45
2019/2/4 1684 1680.5 1750.5 1750 8601600 9382 916.82
2019/2/1 1610 1609 1692.5 1692.5 10051700 16138 622.86
2019/1/31 1554 1534 1626 1609.5 10470700 10879 962.47
2019/1/30 1539 1522.5 1556.5 1548 7193000 6525 1 102.38
2019/1/29 1526.5 1506.5 1544.5 1541.5 5432300 4935 1 100.77
2019/1/28 1533 1521.5 1539 1529 3584800 3520 1 18.41
2019/1/25 1549 1528 1569 1533 6608100 8428 784.07
2019/1/24 1528.5 1526.5 1571.5 1569 7430200 9046 821.38
2019/1/23 1547.5 1523.5 1554 1551 4918300 6341 775.63
2019/1/22 1561 1543.5 1564 1558.5 4561800 5074 899.05
2019/1/21 1582.5 1554 1583 1558.5 3408200 4154 820.46
2019/1/18 1554 1552.5 1571 1562 4736700 5172 915.84
2019/1/17 1528.5 1516 1546 1538 4030400 6628 608.09
2019/1/16 1554 1517 1555 1536.5 5615200 7598 739.04
2019/1/15 1510 1504 1549.5 1543 7590000 8169 929.12
2019/1/11 1522.5 1495.5 1524 1520 7555100 6400 1 180.48
2019/1/10 1509.5 1490 1513.5 1503.5 5621500 6738 834.3
2019/1/9 1510.5 1510 1554 1523.5 8301800 8614 963.76
2019/1/8 1472 1451.5 1486.5 1483 7945500 7552 1 52.11
2019/1/7 1455.5 1435 1463.5 1455.5 7416300 7090 1 46.02
2019/1/4 1381 1356 1393 1386 9437100 9101 1 36.93
2018/12/28 1430 1400 1433.5 1401.5 5231400 5831 897.17
2018/12/27 1428 1412.5 1455.5 1442 6160900 8220 749.5
2018/12/26 1388 1368 1407 1393.5 6058200 8378 723.11
2018/12/25 1435.5 1372 1437 1374.5 6777000 9549 709.71
2018/12/21 1464 1459 1490.5 1462 10700400 19490 549.02
2018/12/20 1508.5 1471 1523 1475 8337500 11381 732.58
2018/12/19 1528.5 1502 1544 1506 7874000 8881 886.61
2018/12/18 1652.5 1549.5 1656 1554.5 9457100 11786 802.4
2018/12/17 1654.5 1644.5 1668.5 1660.5 3710200 3830 968.72
2018/12/14 1690.5 1655.5 1716 1656 10216400 5704 1 791.09
2018/12/13 1688 1679.5 1710.5 1690.5 6122900 6326 967.89
2018/12/12 1669.5 1646 1674 1660 8063100 7712 1 45.53
2018/12/11 1661.5 1639 1665.5 1639.5 5270200 5102 1 32.97
2018/12/10 1656 1637.5 1668 1647.5 4523200 4596 984.16
2018/12/7 1720 1664.5 1720 1682.5 6153800 6715 916.43
2018/12/6 1676.5 1644 1690.5 1654 6129800 5351 1 145.54
2018/12/5 1649 1639 1699 1693 5144700 6868 749.08
2018/12/4 1753 1700.5 1759.5 1702 6210600 7803 795.92
2018/12/3 1773 1757.5 1793 1763.5 6265900 8466 740.13
2018/11/30 1719.5 1706 1752 1744.5 13886800 8808 1 576.61
2018/11/29 1686.5 1684.5 1713.5 1712 5681500 5720 993.27
2018/11/28 1665 1651 1680 1673 4494900 5451 824.6
2018/11/27 1690 1647.5 1693 1654.5 7053500 5806 1 214.86
2018/11/26 1694 1668 1695.5 1690.5 6695200 6395 1 46.94
2018/11/22 1698.5 1672.5 1702.5 1699 4776100 5827 819.65
2018/11/21 1640 1637 1665 1658.5 4643800 5034 922.49
2018/11/20 1700.5 1660.5 1713 1661 4940500 6977 708.11
2018/11/19 1678 1676.5 1711.5 1709 4299800 6069 708.49
2018/11/16 1682.5 1661 1687 1664 3449800 4335 795.8
2018/11/15 1670 1655.5 1681 1661.5 3926700 6116 642.04
2018/11/14 1718.5 1683 1736 1690 5492200 6664 824.16
2018/11/13 1685 1651.5 1690.5 1679 5189600 7399 701.39
2018/11/12 1690 1688 1724.5 1712 3843600 4136 929.3
2018/11/9 1715 1704 1754.5 1704 6343100 6494 976.76
2018/11/8 1704 1694 1726 1711.5 6856700 5769 1 188.54
2018/11/7 1714 1671 1732.5 1678.5 7194100 8358 860.74
2018/11/6 1698 1697 1736.5 1736.5 6113600 7319 835.31
2018/11/5 1732 1673.5 1736.5 1675 7338100 9154 801.63
2018/11/2 1682 1674 1736 1731 9679600 12179 794.78
2018/11/1 1758 1647 1759.5 1655 6408900 10486 611.19
2018/10/31 1759 1717 1764 1747 7587000 12188 622.5
2018/10/30 1702 1698.5 1731 1731 12754600 9771 1 305.35
2018/10/29 1741.5 1704.5 1748.5 1704.5 5782900 8488 681.3
2018/10/26 1755 1722 1757 1744.5 8836400 10470 843.97
2018/10/25 1780 1709 1786 1715 8068200 10141 795.6
2018/10/24 1829 1787.5 1840.5 1814.5 7038500 8672 811.64
2018/10/23 1848.5 1796 1850 1800 6976600 8896 784.24
2018/10/22 1864.5 1839 1873.5 1860.5 4514200 6716 672.16
2018/10/19 1856.5 1852 1891.5 1888.5 4262300 4831 882.28
2018/10/18 1883 1861 1887 1869.5 4823400 5161 934.59
2018/10/17 1877.5 1854 1882.5 1865 4898500 5214 939.49
2018/10/16 1829.5 1827 1857 1856.5 5106900 5495 929.37
2018/10/15 1818.5 1816 1839.5 1829 7171400 7607 942.74
2018/10/12 1828 1813 1850 1828.5 10110900 9431 1 72.09
2018/10/11 1888 1855.5 1891.5 1869 7154800 7688 930.65
2018/10/10 1904 1892.5 1942.5 1936 7712400 10094 764.06
2018/10/9 1976.5 1927 1978 1932 8228300 9923 829.21
2018/10/5 1992 1965 2006 1975.5 7568500 8704 869.54
2018/10/4 2021 1980.5 2026.5 1989 7434900 10430 712.84
2018/10/3 2010 2001.5 2025.5 2013.5 6547400 7432 880.97
2018/10/2 1990 1982 2011.5 1994.5 7460500 7472 998.46
2018/10/1 1984 1960 1990 1970.5 4701400 5710 823.36
2018/9/28 1984.5 1969.5 1995.5 1982 7747600 6239 1 241.8
2018/9/27 1960 1949.5 1982 1955 5968300 5593 1 67.1
2018/9/26 1950.5 1936 1971.5 1969 6347100 6096 1 41.19
2018/9/25 1980 1952.5 1982 1959.5 8688700 7036 1 234.89
2018/9/21 2010 1953 2013.5 1957.5 13561800 9053 1 498.04
2018/9/20 2016.5 2007.5 2056 2010.5 11202700 9279 1 207.32
2018/9/19 1986.5 1982.5 2020 2006.5 9571400 8473 1 129.64
2018/9/18 1877 1872.5 1963 1952 14235500 11679 1 218.9
2018/9/14 1890 1887.5 1910 1898 10473200 4885 2 143.95
2018/9/13 1894.5 1882.5 1907 1892 7064100 4580 1 542.38
2018/9/12 1882 1871 1889 1881 7099700 4996 1 421.08
2018/9/11 1838 1832.5 1886 1885.5 8263800 6266 1 318.83
2018/9/10 1824 1814 1840 1820 5827300 4039 1 442.76
2018/9/7 1820 1807 1831.5 1817.5 7112000 4973 1 430.12
2018/9/6 1826 1815.5 1832.5 1820 7912600 6565 1 205.27
2018/9/5 1851 1819 1852.5 1829 11519300 9438 1 220.52
2018/9/4 1884 1856 1885 1867 5415000 4364 1 240.83
2018/9/3 1882 1870.5 1890.5 1884 4803200 3812 1 260.02
2018/8/31 1875.5 1873.5 1891.5 1882 14247200 5191 2 744.6
2018/8/30 1918 1879 1921 1889.5 9310200 7680 1 212.27
2018/8/29 1910 1910 1928 1919.5 5560900 4206 1 322.14
2018/8/28 1925 1908 1931 1910 7761900 5377 1 443.54
2018/8/27 1919.5 1914.5 1923.5 1916 4279900 4227 1 12.51
2018/8/24 1891.5 1885 1908 1907 4776400 4953 964.34
2018/8/23 1879 1878 1896.5 1894.5 5341600 5056 1 56.49
2018/8/22 1875 1868.5 1888.5 1879 4356400 3669 1 187.35
2018/8/21 1887.5 1875 1892 1886.5 4765600 4807 991.39
2018/8/20 1885.5 1878 1894.5 1887.5 4821200 4576 1 53.58
2018/8/17 1871.5 1867 1887 1882.5 4860400 5493 884.84
2018/8/16 1862 1844 1869 1857.5 6516600 5875 1 109.21
2018/8/15 1853 1849 1866 1862 5286000 4845 1 91.02
2018/8/14 1864 1849 1871.5 1869 5395300 4695 1 149.16
2018/8/13 1851.5 1833 1856.5 1846 5048200 5679 888.92
2018/8/10 1858.5 1840 1861.5 1852.5 6633500 5280 1 256.34
2018/8/9 1860 1837.5 1868.5 1860.5 6314900 7283 867.07
2018/8/8 1858 1853 1869 1856 5738100 5171 1 109.67
2018/8/7 1829 1826.5 1844 1842 3783000 5159 733.28
2018/8/6 1835 1823 1844 1829 4665000 5669 822.9
2018/8/3 1838 1809 1838 1814.5 4351300 4788 908.79
2018/8/2 1825 1813.5 1837 1823 5183500 5032 1 30.11
2018/8/1 1835.5 1828 1844.5 1841 6120700 5338 1 146.63
2018/7/31 1828 1803 1829 1817.5 10501200 7236 1 451.24
2018/7/30 1830 1820 1858.5 1840.5 6207100 7781 797.73
2018/7/27 1813 1793.5 1825.5 1820.5 4911100 6394 768.08
2018/7/26 1827 1809 1827 1818 4694200 4733 991.8
2018/7/25 1819.5 1798.5 1820.5 1807.5 3582000 3344 1 71.17
2018/7/24 1820 1806.5 1822 1809 3987900 3792 1 51.66
2018/7/23 1808.5 1802 1815 1813.5 4996200 5566 897.63
2018/7/20 1817 1793.5 1827 1808.5 5857500 5360 1 92.82
2018/7/19 1822 1803.5 1835 1808 5537100 5611 986.83
2018/7/18 1820 1813.5 1829 1815.5 5422900 5712 949.39
2018/7/17 1773 1762 1815 1809.5 10458300 10284 1 16.95
2018/7/13 1780 1768.5 1788.5 1781.5 8504200 6672 1 274.61
2018/7/12 1760.5 1756.5 1778 1763 8180600 6758 1 210.51
2018/7/11 1760.5 1742.5 1770.5 1748.5 7256600 7237 1 2.71
2018/7/10 1749.5 1738.5 1766.5 1758.5 8750100 8619 1 15.21
2018/7/9 1725 1716 1741.5 1729.5 5338600 5417 985.53
2018/7/6 1746 1712.5 1746.5 1721 8137400 6635 1 226.44
2018/7/5 1716 1712 1734 1722 6248900 5189 1 204.26
2018/7/4 1699.5 1693.5 1715 1713 4815800 4625 1 41.25
2018/7/3 1689 1689 1713 1700 9717700 7378 1 317.12
2018/7/2 1689 1685.5 1710.5 1689 7550300 6934 1 88.88
2018/6/29 1691 1682 1708 1689 9413300 8432 1 116.38
2018/6/28 1708.5 1672 1716.5 1687.5 15355100 11202 1 370.75
2018/6/27 1735 1713 1756.5 1724.5 8898200 9386 948.03
2018/6/26 1770.5 1753.5 1775.5 1760.5 7973700 6806 1 171.57
2018/6/25 1758.5 1733.5 1759 1740 5014400 4567 1 97.96
2018/6/22 1758.5 1746 1772.5 1758 7110200 6090 1 167.52
2018/6/21 1758 1755 1773 1756 8137300 6525 1 247.1
2018/6/20 1750 1741.5 1763.5 1762 7508500 6186 1 213.79
2018/6/19 1777 1732 1780 1732 10223600 7708 1 326.36
2018/6/18 1775 1774 1786 1784 7086600 6026 1 176
2018/6/15 1745 1744 1770 1768 12424400 7419 1 674.67
2018/6/14 1738 1717.5 1747.5 1740 8528700 5932 1 437.74
2018/6/13 1732.5 1730 1754.5 1749 6682800 5662 1 180.29
2018/6/12 1726 1719 1736.5 1729.5 6901900 5313 1 299.06
2018/6/11 1710 1710 1720.5 1712.5 5098500 4603 1 107.65
2018/6/8 1704.5 1693.5 1720 1703 9585500 5113 1 874.73
2018/6/7 1736 1658 1737.5 1704.5 11143700 9683 1 150.85
2018/6/6 1725 1723.5 1740.5 1734 7982600 5453 1 463.89
2018/6/5 1710 1707.5 1744 1738.5 9881200 7257 1 361.61
2018/6/4 1697 1689.5 1702 1699.5 7304000 4844 1 507.84
2018/6/1 1697.5 1683.5 1716 1694 15870100 11721 1 353.99
2018/5/31 1669 1661.5 1674.5 1664.5 16607400 8461 1 962.82
2018/5/30 1670 1655 1679 1663 8010500 6924 1 156.92
2018/5/29 1669 1661.5 1676.5 1676.5 4453500 4675 952.62
2018/5/28 1678 1660.5 1683.5 1669 3655600 3747 975.61
2018/5/25 1683.5 1666 1685 1671 5503400 4825 1 140.6
2018/5/24 1658.5 1653 1675.5 1675.5 8244800 6556 1 257.6
2018/5/23 1664 1643.5 1672 1650 7465400 4879 1 530.11
2018/5/22 1662.5 1646.5 1671 1670 4544100 4795 947.67
2018/5/21 1690 1677 1697.5 1680 4641800 5184 895.41
2018/5/18 1688 1673.5 1688 1675.5 6799500 5107 1 331.41
2018/5/17 1683 1664 1687.5 1675.5 5151500 4819 1 69
2018/5/16 1655 1655 1675.5 1668 5739100 4896 1 172.2
2018/5/15 1661.5 1654.5 1670.5 1670 5882800 4706 1 250.06
2018/5/14 1670 1664 1687 1678 5821500 5107 1 139.91
2018/5/11 1665 1657.5 1674 1665 5840000 4626 1 262.43
2018/5/10 1654.5 1647 1676 1655.5 5158300 5166 998.51
2018/5/9 1668.5 1642.5 1671 1650.5 10115000 10322 979.95
2018/5/8 1638 1631 1667 1666.5 11271700 7457 1 511.56
2018/5/7 1610 1607.5 1626.5 1621 7011000 6977 1 4.87
2018/5/2 1613.5 1594 1613.5 1598 4816600 4263 1 129.86
2018/5/1 1602 1601 1623 1609.5 7180700 6823 1 52.43
2018/4/27 1575 1566.5 1619 1605.5 11936300 10964 1 88.68
2018/4/26 1584.5 1544 1584.5 1544.5 9266800 8774 1 56.17
2018/4/25 1583 1575 1592.5 1578.5 6476900 6722 963.54
2018/4/24 1577.5 1563.5 1592.5 1583 6447100 4954 1 301.39
2018/4/23 1581 1573.5 1592.5 1574 3332100 3951 843.36
2018/4/20 1594 1577 1596 1582 4199700 3804 1 104.02
2018/4/19 1591 1587 1600 1592 4792200 4277 1 120.46
2018/4/18 1602 1577 1604.5 1580 7035200 6855 1 26.29
2018/4/17 1600 1584.5 1602.5 1600 5266200 5115 1 29.56
2018/4/16 1565 1562.5 1598.5 1596.5 5618300 5079 1 106.18
2018/4/13 1588 1561 1594 1561.5 6810300 5624 1 210.94
2018/4/12 1569.5 1562 1578.5 1574 5755800 6905 833.57
2018/4/11 1584.5 1571.5 1594.5 1580 5280200 5018 1 52.25
2018/4/10 1600.5 1580 1610 1586 7686900 6120 1 256.03
2018/4/9 1612 1595 1616 1606.5 6878200 5463 1 259.05
2018/4/6 1611 1602.5 1623 1610 6918200 5657 1 222.95
2018/4/5 1610.5 1602.5 1637 1620 7421700 6432 1 153.87
2018/4/4 1586.5 1576 1599.5 1589.5 5461200 5181 1 54.08
2018/4/3 1575 1558.5 1591 1581.5 6049500 5202 1 162.92
2018/4/2 1610 1587.5 1616 1591 4225800 5069 833.66
2018/3/30 1623 1596.5 1623.5 1614 5214900 4893 1 65.79
2018/3/29 1610 1601 1620 1616 9237400 7959 1 160.62
2018/3/28 1569 1568.5 1598 1592 8470400 6971 1 215.09
2018/3/27 1578.5 1566 1598.5 1591.5 9672700 7414 1 304.65
2018/3/26 1557.5 1553.5 1593.5 1590 8283500 8786 942.81
2018/3/23 1590 1566 1598 1567.5 12490200 11094 1 125.85
2018/3/22 1576 1573 1623 1622 14635400 16644 879.32
2018/3/20 1590 1584.5 1597.5 1589.5 8534500 7408 1 152.07
2018/3/19 1575 1567 1607 1604 10184400 10429 976.55
2018/3/16 1552.5 1544 1554.5 1547.5 6496100 4257 1 525.98
2018/3/15 1548 1540.5 1557 1552.5 5827500 4703 1 239.1
2018/3/14 1554 1540 1561 1550 7603400 5272 1 442.22
2018/3/13 1548.5 1543.5 1564 1561 8388700 5507 1 523.28
2018/3/12 1561 1540 1561.5 1548.5 5739300 4756 1 206.75
2018/3/9 1550 1532 1567 1540.5 12914200 7040 1 834.4
2018/3/8 1548 1538.5 1552.5 1548 9658800 7201 1 341.31
2018/3/7 1531.5 1516 1548 1522 8821300 7143 1 234.96
2018/3/6 1541.5 1535.5 1552 1540.5 6890800 6758 1 19.65
2018/3/5 1511 1511 1535 1525 10163100 7635 1 331.12
2018/3/2 1520 1510.5 1536 1514.5 8993500 8891 1 11.53
2018/3/1 1549 1540.5 1561.5 1544.5 8991900 8211 1 95.1
2018/2/28 1582.5 1575 1596.5 1580.5 9560000 6566 1 455.99
2018/2/27 1594.5 1585 1603 1599.5 10237700 6885 1 486.96
2018/2/26 1548 1546.5 1576 1569 8971400 6544 1 370.94
2018/2/23 1514 1509 1528 1528 6014900 4402 1 366.4
2018/2/22 1508.5 1495.5 1520 1509 9110100 6222 1 464.18
2018/2/21 1526.5 1495 1526.5 1508.5 7656300 5677 1 348.65
2018/2/20 1517 1511 1529 1527 6211100 4748 1 308.15
2018/2/19 1502.5 1492.5 1525.5 1524 6766200 5742 1 178.37
2018/2/16 1488 1484.5 1511 1486.5 7811100 5895 1 325.04
2018/2/15 1468 1451 1472.5 1468.5 6986600 4848 1 441.13
2018/2/14 1456.5 1440 1466.5 1453.5 11570400 8921 1 296.98
2018/2/13 1480.5 1455.5 1482 1456.5 10029200 6801 1 474.67
2018/2/9 1466.5 1451 1481 1479 12915200 8924 1 447.24
2018/2/8 1470.5 1467 1500 1495.5 11966300 9121 1 311.95
2018/2/7 1450.5 1449 1498 1465 13450100 9715 1 384.47
2018/2/6 1447.5 1411 1486 1430 15990000 13483 1 185.94
2018/2/5 1479 1462.5 1490.5 1475 10002500 7283 1 373.4
2018/2/2 1480 1468.5 1494.5 1488.5 9830300 6997 1 404.93
2018/2/1 1449.5 1446 1499 1495 14984000 10738 1 395.42
2018/1/31 1412 1404 1456 1440 14156600 11435 1 238.01
2018/1/30 1411.5 1404 1419.5 1411.5 6641000 4987 1 331.66
2018/1/29 1420 1415 1424 1420 5114500 3665 1 395.5
2018/1/26 1449 1419.5 1452 1422 7205300 4696 1 534.35
2018/1/25 1424 1413 1426.5 1418 6821800 4372 1 560.34
2018/1/24 1406 1405.5 1421.5 1417 5137500 5253 978.01
2018/1/23 1397 1396.5 1416 1413 5675100 5020 1 130.5
2018/1/22 1384 1383.5 1397 1396.5 5383000 4393 1 225.36
2018/1/19 1395.5 1379.5 1398.5 1383.5 6939000 5086 1 364.33
2018/1/18 1418 1384.5 1418 1390 12971300 7256 1 787.67
2018/1/17 1425.5 1416 1433 1420 6938700 4559 1 521.98
2018/1/16 1434.5 1433 1445 1438 3547800 3252 1 90.96
2018/1/15 1439 1426 1443 1436 5368200 4059 1 322.54
2018/1/12 1453 1435.5 1457 1439.5 6335400 3832 1 653.29
2018/1/11 1466.5 1447 1468 1454 5283800 3885 1 360.05
2018/1/10 1460 1451.5 1465.5 1460 5859200 3588 1 633
2018/1/9 1478.5 1453.5 1478.5 1459.5 6368400 4600 1 384.43
2018/1/5 1461 1451 1463.5 1454 6127800 4073 1 504.49
2018/1/4 1450 1442 1459 1458 7601200 5033 1 510.27
2017/12/29 1435 1430 1440 1437 4028700 2472 1 629.73
2017/12/28 1429 1428.5 1441.5 1432.5 3546800 2757 1 286.47
2017/12/27 1432 1429 1438 1430 4145600 3767 1 100.5
2017/12/26 1431 1428.5 1439.5 1429.5 3313200 3086 1 73.62
2017/12/25 1437 1432 1440.5 1440 2367100 2033 1 164.34
2017/12/22 1427 1425.5 1439.5 1438 6165300 4416 1 396.13
2017/12/21 1451 1435.5 1454.5 1440.5 5513000 4014 1 373.44
2017/12/20 1448 1446.5 1458 1454.5 5637900 4433 1 271.8
2017/12/19 1445 1443.5 1459 1451 6684000 4764 1 403.02
2017/12/18 1445.5 1443 1452 1448 6965800 4955 1 405.81
2017/12/15 1454 1429 1456.5 1431.5 9666600 5180 1 866.14
2017/12/14 1458 1448 1461.5 1451.5 6023300 4350 1 384.67
2017/12/13 1451.5 1444 1455.5 1445 6613900 4284 1 543.86
2017/12/12 1438 1437.5 1448 1442 6368500 4118 1 546.5
2017/12/11 1436.5 1433 1446 1436 4748000 4076 1 164.87
2017/12/8 1433.5 1427 1438 1430 11444800 5250 2 179.96
2017/12/7 1424.5 1410 1424.5 1419 7858300 4599 1 708.7
2017/12/6 1422.5 1404 1430.5 1406.5 6753600 4517 1 495.15
2017/12/5 1430.5 1421.5 1434 1429 6562100 6436 1 19.59
2017/12/4 1433 1431.5 1447.5 1440.5 7582700 6488 1 168.73
2017/12/1 1425 1418.5 1430.5 1425.5 11633000 5438 2 139.21
2017/11/30 1435 1421 1439.5 1426 12936600 5737 2 254.94
2017/11/29 1425 1418 1431 1425.5 5606700 4001 1 401.32
2017/11/28 1418 1410 1423 1418 5356800 4886 1 96.36
2017/11/27 1420 1414 1430.5 1421 5050200 3921 1 287.99
2017/11/24 1408.5 1404.5 1422.5 1417 6475600 4677 1 384.56
2017/11/22 1435.5 1416 1437 1416.5 7968500 5598 1 423.45