オリンパス(7733)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 1969 1964 900 2038.5 945 2010 6504300 11521 564.56
2020/8/6 2000 1925 1438 2060 912 1944.5 8836000 15216 580.7
2020/8/5 1920.5 1898 939 1927.5 1233 1912 3290300 6416 512.83
2020/8/4 1941 1916.5 1259 1967.5 914 1940 3790500 6408 591.53
2020/8/3 1909.5 1880.5 905 1932 1500 1932 4464600 7243 616.4
2020/7/31 1955 1877 1442 1956 900 1883.5 3576800 5344 669.31
2020/7/30 1950 1940.5 905 1959.5 1056 1946.5 2139600 3372 634.52
2020/7/28 1966 1952.5 1102 1981.5 1419 1976.5 2233800 3959 564.23
2020/7/27 1919.5 1903 903 1980.5 1404 1973 3397400 5819 583.85
2020/7/22 1978.5 1958.5 908 2001 1339 1996.5 3088300 5152 599.44
2020/7/21 1996 1976.5 1425 2000 904 1978.5 2710200 4540 596.96
2020/7/20 1985 1947 1051 1985.5 900 1956 2683500 4909 546.65
2020/7/17 1994 1958.5 936 2007.5 900 1974 2895000 5609 516.13
2020/7/16 2002.5 1963.5 1356 2009 900 1970 4555800 7792 584.68
2020/7/15 2029 2006.5 931 2047.5 910 2013.5 3294200 5755 572.41
2020/7/14 2000.5 2000 900 2037.5 900 2018 2320700 4455 520.92
2020/7/13 1988 1977 908 2041 1357 2038 3459100 6273 551.43
2020/7/10 1978 1965 900 2006 926 1978 4558000 6641 686.34
2020/7/9 1975 1963 928 1995 1350 1978 2613100 5023 520.23
2020/7/8 1991 1972.5 1109 2011.5 904 1990.5 4376600 6718 651.47
2020/7/7 2020 2013 901 2059.5 920 2028.5 3604500 8202 439.47
2020/7/6 1992.5 1991.5 900 2069.5 1431 2065 4076600 8653 471.12
2020/7/2 2042 1986 1254 2056.5 909 1994 4660800 9892 471.17
2020/7/1 2085.5 2027.5 1419 2098.5 910 2041.5 3809700 7791 488.99
2020/6/30 2105 2070.5 1459 2106.5 900 2075.5 4598300 7284 631.29
2020/6/29 2095 2058 917 2095 1031 2070 3820300 7366 518.64
2020/6/26 2100 2089 913 2143.5 1323 2108 7105100 11981 593.03
2020/6/25 2070 2021 912 2136.5 1459 2132.5 18455800 31449 586.85
2020/6/24 1920 1909 1239 1953 1022 1918.5 4112000 7959 516.65
2020/6/23 1903 1843 1030 1908 1316 1889 2719200 5789 469.72
2020/6/19 1939 1896 1009 1940 900 1909 3887100 5198 747.81
2020/6/18 1919.5 1899 1045 1940 954 1924 4521800 9444 478.8
2020/6/17 1921 1875.5 1230 1929.5 900 1895.5 2786200 5100 546.31
2020/6/12 1866 1806 1004 1869.5 900 1850 6247000 8160 765.56
2020/6/11 1879.5 1860.5 914 1924.5 1129 1863.5 5203500 7670 678.42
2020/6/10 1902.5 1877.5 913 1926.5 1442 1921 4469300 6420 696.15
2020/6/9 1949 1921 939 1953 900 1939.5 3581400 7225 495.7
2020/6/8 1968.5 1884 901 1978.5 927 1945.5 5370500 9053 593.23
2020/6/5 1990 1950 1103 1996 900 1977.5 4779600 7923 603.26
2020/6/4 2015 1990.5 1232 2047 957 2009 6584300 9252 711.66
2020/6/3 1990.5 1962 1318 2021.5 1007 1985 5979600 10161 588.49
2020/6/2 1875.5 1872 900 1959 947 1936 4600900 8628 533.25
2020/6/1 1836 1824.5 900 1925 1240 1881.5 7188500 14243 504.7
2020/5/27 1771 1748 942 1795.5 1249 1760 4820500 8541 564.4
2020/5/26 1760 1740.5 906 1812.5 1335 1802.5 4105700 6823 601.74
2020/5/25 1707.5 1694.5 938 1739 1500 1739 1994300 3329 599.07
2020/5/22 1712.5 1687 1411 1718.5 935 1690 2269700 4051 560.28
2020/5/21 1706.5 1683.5 912 1716 1444 1708 3013700 6368 473.26
2020/5/20 1720.5 1687.5 1456 1753 903 1688.5 3397800 5045 673.5
2020/5/19 1700 1689.5 1319 1710 1056 1700 4832700 6558 736.92
2020/5/18 1658 1620 954 1667 1459 1646 3281100 5380 609.87
2020/5/15 1623 1598 1127 1636 956 1628 3283200 5315 617.72
2020/5/14 1645 1605 1500 1668.5 903 1605 3564100 5585 638.16
2020/5/13 1651 1615 925 1667.5 1357 1654.5 4085600 6084 671.53
2020/5/12 1691 1652 1233 1694 900 1659 2722500 5167 526.9
2020/5/11 1683 1667.5 1336 1720 935 1668 3871800 6333 611.37
2020/5/8 1675 1651.5 907 1702 1458 1681.5 4722700 5115 923.3
2020/5/7 1620 1618.5 900 1688.5 1336 1655 4292800 5276 813.65
2020/5/1 1688.5 1642 1445 1690 923 1643.5 5975500 7527 793.88
2020/4/30 1740 1725.5 1500 1763 909 1725.5 5936200 8899 667.06
2020/4/28 1719.5 1660 1500 1725 900 1660 4382300 6240 702.29
2020/4/27 1712 1695 1042 1748.5 912 1714 5354100 6818 785.29
2020/4/24 1697 1683.5 907 1731.5 1054 1701.5 6413500 8975 714.6
2020/4/23 1607.5 1590 914 1659 1459 1645 5275400 7264 726.24
2020/4/22 1585 1538.5 928 1591 902 1564 5118100 7150 715.82
2020/4/21 1711.5 1619 1500 1711.5 900 1619 4767900 6618 720.44
2020/4/20 1717 1682.5 1250 1733 900 1697 7454100 9040 824.57
2020/4/17 1665 1656 914 1744 1500 1744 7073000 8806 803.2
2020/4/16 1678.5 1600.5 1409 1687 900 1609 4905500 7435 659.78
2020/4/15 1670.5 1646 906 1683 901 1669.5 4874900 7341 664.06
2020/4/14 1583.5 1579.5 900 1670 1500 1665.5 4434400 5497 806.69
2020/4/13 1611.5 1560 1333 1632.5 905 1569 2197400 4176 526.2
2020/4/10 1654.5 1590 919 1655 900 1621.5 3394900 3903 869.82
2020/4/9 1641.5 1616.5 1421 1669 956 1627.5 4014400 7458 538.27
2020/4/8 1583 1524.5 927 1665.5 1429 1646.5 6521600 10408 626.59
2020/4/7 1600 1513.5 1254 1608 903 1557.5 4470600 7599 588.31
2020/4/6 1428 1427 904 1538.5 1454 1531 4222400 6046 698.38
2020/4/3 1456 1412.5 1431 1503.5 912 1424 3402200 4351 781.94
2020/4/2 1448.5 1443 1019 1503 1250 1460 4791300 6490 738.26
2020/4/1 1522 1452.5 1452 1535.5 952 1463.5 5537300 6468 856.11
2020/3/31 1530 1510.5 903 1585.5 1057 1562 6897300 7274 948.21
2020/3/30 1501.5 1474 1346 1540.5 915 1506 5630700 7368 764.21
2020/3/26 1540 1448 1455 1554.5 928 1468.5 8084200 11077 729.82
2020/3/25 1597.5 1493.5 937 1608 1452 1601.5 9281000 11066 838.7
2020/3/24 1380 1344.5 939 1464.5 1453 1457.5 9694200 16865 574.81
2020/3/23 1320 1290 943 1358 1334 1320 9584300 13917 688.68
2020/3/19 1520 1264 1336 1533 903 1319.5 12910000 14959 863.03
2020/3/18 1466.5 1438.5 907 1522.5 934 1463 9882600 12250 806.74
2020/3/16 1618 1448.5 1458 1669.5 901 1470.5 12942300 20215 640.23
2020/3/13 1619.5 1570.5 1021 1692.5 1419 1614 14887900 14621 1 18.25
2020/3/12 1850.5 1760 1106 1868.5 912 1792 12190100 16543 736.87
2020/3/11 1898.5 1855.5 937 1908 900 1887 8292700 9360 885.97
2020/3/10 1847.5 1817.5 903 1917.5 1441 1911.5 7621900 11180 681.74
2020/3/9 1879 1831.5 915 1895 1459 1892.5 8683400 10103 859.49
2020/3/6 1952.5 1931 1130 1969 917 1958 6858100 6241 1 98.88
2020/3/5 2018.5 1980.5 1351 2031 922 1995 6058900 6689 905.8
2020/3/4 1980 1974 1438 2010 922 1992 6984800 8479 823.78
2020/3/2 1940 1895.5 925 2007 1242 1996 9331100 10809 863.27
2020/2/28 1950 1913 1104 1975.5 905 1962 12483000 12575 992.68
2020/2/27 2034.5 2016.5 1459 2064.5 1018 2020 11597300 11888 975.55
2020/2/26 1999.5 1946 1012 2006.5 900 2004.5 8338700 8159 1 22.02
2020/2/25 1976 1963 928 2025 1500 2025 9867900 11045 893.43
2020/2/21 2123 2065 1006 2130.5 900 2076 5656100 7171 788.75
2020/2/20 2060 2052.5 902 2116 1044 2110 7478100 7755 964.29
2020/2/19 1988.5 1987.5 900 2057 1500 2057 6242900 6173 1 11.32
2020/2/18 1988.5 1960 1230 1995 904 1986.5 3442900 4678 735.98
2020/2/17 2021 1976.5 1454 2023.5 900 1980.5 4532500 6091 744.13
2020/2/14 2020 2002.5 902 2054.5 1303 2036.5 4090900 4577 893.8
2020/2/13 2051.5 2006.5 1101 2054 900 2020 3739200 4719 792.37
2020/2/12 2020 2006.5 936 2061 1420 2051.5 6492700 6495 999.65
2020/2/10 2035 2002 1230 2049 911 2010.5 6594000 7619 865.47
2020/2/7 2066 2043.5 1310 2148 928 2064 11278600 15940 707.57
2020/2/6 1848.5 1835.5 900 1889.5 1435 1878 6497800 6190 1 49.73
2020/2/5 1815 1776 1034 1836.5 1456 1830 6289200 6980 901.03
2020/2/4 1787 1773 1245 1809 930 1776.5 5688600 7341 774.91
2020/2/3 1751.5 1741.5 907 1790.5 1455 1785.5 4829100 5418 891.31
2020/1/31 1761.5 1757 902 1793.5 1002 1784.5 4400500 5115 860.31
2020/1/30 1769 1727 1114 1776 900 1746.5 5040100 4664 1 80.64
2020/1/29 1781 1765 927 1782.5 902 1777.5 2691600 3218 836.42
2020/1/28 1771 1764 1245 1786.5 903 1771.5 4483500 4933 908.88
2020/1/27 1760 1753 900 1785 1500 1785 4273100 4092 1 44.26
2020/1/24 1798 1771.5 1016 1798 900 1787 3046900 3098 983.51
2020/1/23 1771 1763 900 1792 1107 1781.5 3745800 4086 916.74
2020/1/22 1764.5 1760 900 1794 1230 1791.5 3292700 4042 814.62
2020/1/21 1755 1737 1034 1769.5 934 1758 3794600 4015 945.11
2020/1/20 1805.5 1761.5 944 1809.5 905 1762.5 3873600 5029 770.25
2020/1/17 1789.5 1785.5 948 1810 1316 1802 4608700 5254 877.18
2020/1/16 1784 1766.5 1036 1798.5 901 1773 4155100 5659 734.25
2020/1/15 1721 1715.5 903 1792 1113 1773 6463100 6825 946.97
2020/1/14 1727 1704 920 1738 1446 1733.5 4683300 5037 929.78
2020/1/10 1755 1728 923 1762 900 1740 5099700 4631 1 101.21
2020/1/9 1735.5 1726 1251 1751 955 1737.5 4285300 4653 920.98
2020/1/8 1711.5 1663 955 1726.5 906 1698.5 5779700 6681 865.1
2020/1/7 1700 1694 900 1749.5 1129 1744 5348000 5531 966.91
2020/1/6 1664.5 1650.5 903 1684.5 943 1675.5 4517700 4743 952.5
2019/12/30 1692 1677.5 909 1698 1244 1689 2712300 2693 1 7.17
2019/12/27 1693 1684 1500 1702.5 900 1684 2344400 2689 871.85
2019/12/26 1707.5 1688.5 1431 1714 913 1691.5 2613900 3373 774.95
2019/12/25 1693 1686 900 1708 1042 1707 1919500 2553 751.86
2019/12/24 1690 1686.5 900 1705 1258 1698 2617700 4117 635.83
2019/12/23 1675.5 1668 900 1714.5 1101 1700 4734200 5177 914.47
2019/12/20 1650 1631.5 940 1666 1459 1658 7508000 5007 1 499.5
2019/12/19 1688 1640.5 1458 1688 900 1642.5 4876000 5524 882.69
2019/12/18 1687 1681 900 1719 1046 1703 5839300 6631 880.61
2019/12/17 1620 1604.5 924 1675 1459 1669.5 5676300 5529 1 26.64
2019/12/16 1580 1577.5 900 1614.5 1429 1607 5087800 5010 1 15.53
2019/12/13 1587 1584 1110 1609.5 908 1590 8652300 5179 1 670.65
2019/12/12 1596 1570.5 1459 1596.5 900 1571.5 4322900 4194 1 30.73
2019/12/11 1605 1593 1459 1612 923 1595.5 3059100 3683 830.6
2019/12/10 1600 1585.5 1408 1603 902 1598 3791100 3559 1 65.21
2019/12/9 1637.5 1607 1237 1638 900 1610.5 3415900 4030 847.62
2019/12/6 1638 1633 900 1651.5 931 1638.5 3109700 4322 719.5
2019/12/5 1656.5 1650 949 1679 903 1660.5 3877000 5404 717.43
2019/12/4 1618.5 1615.5 919 1634 1451 1632 2486500 2702 920.24
2019/12/3 1605.5 1603 900 1642 1349 1635.5 2914200 3253 895.85
2019/12/2 1621 1616.5 901 1640.5 936 1634 2043300 2945 693.82
2019/11/29 1651.5 1618.5 1437 1661.5 900 1624 2649900 3198 828.61
2019/11/28 1649 1637.5 901 1666.5 1044 1655 3067100 4312 711.29
2019/11/27 1676.5 1636.5 1500 1682.5 900 1636.5 3142100 4399 714.28
2019/11/26 1696 1668.5 907 1702.5 1047 1676 4379400 3880 1 128.71
2019/11/25 1712.5 1690.5 1442 1723.5 902 1696.5 2611500 3212 813.04
2019/11/22 1697.5 1685 904 1720.5 1423 1714.5 2697800 3582 753.15
2019/11/21 1695.5 1639 1111 1700 903 1683 4655700 6386 729.05
2019/11/20 1675.5 1673 903 1718.5 957 1702.5 4637100 5470 847.73
2019/11/19 1675 1671 917 1690.5 1416 1685 2672300 2525 1 58.34
2019/11/18 1673 1666 906 1691 1030 1682.5 2603700 3628 717.67
2019/11/15 1691.5 1674 1314 1706.5 959 1680 4464400 4575 975.83
2019/11/14 1691.5 1667.5 1304 1704.5 907 1673.5 3100200 3646 850.3
2019/11/13 1727.5 1689 1101 1728.5 900 1702 4083500 4086 999.39
2019/11/12 1700 1693 900 1742.5 1459 1740 3293900 3860 853.34
2019/11/11 1720 1694.5 1037 1739 920 1718 4147800 4869 851.88
2019/11/8 1711 1687.5 909 1739.5 1056 1730 11378900 8889 1 280.11
2019/11/7 1635 1632.5 912 1766 1129 1700 14807600 19072 776.41
2019/11/6 1491.5 1459.5 919 1492 900 1476 3305000 3236 1 21.32
2019/11/5 1470 1452 918 1471.5 903 1465.5 4357100 3601 1 209.97
2019/11/1 1464 1433.5 1303 1468 900 1438 2884500 2998 962.14
2019/10/31 1430.5 1429 900 1482 1459 1480 5326000 4502 1 183.03
2019/10/30 1420 1420 900 1450 1123 1431 9014800 3924 2 297.35
2019/10/29 1420 1412 910 1432 956 1421 4095200 3170 1 291.86
2019/10/28 1447 1421 1236 1449 900 1424 3559600 2582 1 378.62
2019/10/25 1456 1449 1115 1464 1500 1464 2671400 1901 1 405.26
2019/10/24 1458 1449 902 1472 956 1454 2504800 1901 1 317.62
2019/10/23 1444 1424 909 1456 1459 1454 3988100 3520 1 132.98
2019/10/21 1465 1453 908 1482 1038 1469 2600700 1926 1 350.31
2019/10/18 1466 1443 1317 1471 911 1451 2373400 2161 1 98.29
2019/10/17 1429 1428 900 1467 1054 1464 3031900 2343 1 294.02
2019/10/16 1497 1431 1441 1499 900 1439 5222100 3568 1 463.59
2019/10/15 1479 1466 904 1489 1029 1482 4218800 3200 1 318.38
2019/10/11 1446 1426 1106 1453 1443 1450 4228100 2930 1 443.04
2019/10/10 1434 1409 918 1439 902 1430 3592000 3264 1 100.49
2019/10/9 1420 1407 902 1455 948 1442 4858200 4008 1 212.13
2019/10/8 1449 1435 903 1456 1235 1446 3843400 2932 1 310.85
2019/10/7 1478 1433 1125 1479 900 1445 4558100 3840 1 187.01
2019/10/4 1451 1447 902 1475 1433 1471 5339900 3520 1 517.02
2019/10/3 1434 1430 1038 1454 903 1448 4295900 3093 1 388.91
2019/10/2 1441 1440 900 1459 1247 1454 3282500 2623 1 251.43
2019/10/1 1451 1440 1113 1469 1008 1452 3261100 2844 1 146.66
2019/9/30 1450 1447 906 1462 1016 1456 3449700 2399 1 437.97
2019/9/27 1459 1432 1301 1466 900 1453 4223300 2884 1 464.39
2019/9/26 1467 1433 1451 1467 900 1441 4628000 3160 1 464.56
2019/9/25 1449 1439 902 1462 1024 1452 4126100 3282 1 257.19
2019/9/24 1443 1431 937 1453 904 1448 4731100 3568 1 325.98
2019/9/20 1429 1419 902 1457 1112 1441 7779500 5059 1 537.75
2019/9/19 1401 1401 900 1430 903 1405 4271700 2635 1 621.14
2019/9/18 1404 1391 1038 1406 900 1400 2297400 2862 802.73
2019/9/17 1430 1389 1313 1434 900 1411 5304800 3755 1 412.73
2019/9/13 1411 1386 908 1426 1036 1422 8706900 3723 2 338.68
2019/9/12 1401 1377 1031 1410 901 1397 4854100 2765 1 755.55
2019/9/11 1393 1359 1236 1395 900 1377 6661600 4234 1 573.36
2019/9/10 1384 1373 900 1407 949 1395 3395500 3060 1 109.64
2019/9/9 1400 1382 905 1417 1043 1399 4158500 2546 1 633.35
2019/9/6 1373 1367 902 1398 1421 1395 6131800 3416 1 795.02
2019/9/5 1326 1324 900 1372 1121 1368 6187200 3630 1 704.46
2019/9/4 1275 1274 900 1311 1449 1309 3441400 2757 1 248.24
2019/9/3 1267 1263 904 1288 1057 1278 2484200 1547 1 605.82
2019/9/2 1247 1246 900 1288 1123 1273 3786700 2815 1 345.19
2019/8/30 1191 1191 900 1247 1459 1244 8173100 5084 1 607.61
2019/8/29 1181 1162 1130 1183 900 1165 2242900 1591 1 409.74
2019/8/28 1184 1173 901 1192 1354 1181 3645400 2381 1 531.04
2019/8/27 1197 1193 902 1211 1235 1203 2738400 1764 1 552.38
2019/8/26 1197 1180 1424 1203 904 1185 4835300 2581 1 873.42
2019/8/23 1218 1210 900 1238 1232 1225 2859100 2468 1 158.47
2019/8/22 1268 1245 1454 1274 900 1247 4644500 3007 1 544.56
2019/8/21 1272 1247 1230 1281 917 1258 3083400 2745 1 123.28
2019/8/20 1273 1272 901 1288 1308 1287 2421800 1906 1 270.62
2019/8/19 1280 1266 1059 1285 906 1272 1785500 1640 1 88.72
2019/8/16 1260 1255 905 1282 1231 1270 2480700 2080 1 192.64
2019/8/15 1267 1250 1010 1269 908 1267 3502100 2241 1 562.74
2019/8/14 1287 1263 1245 1291 928 1284 3407800 2133 1 597.66
2019/8/13 1296 1266 1302 1300 901 1275 4639400 3217 1 442.15
2019/8/9 1299 1284 900 1318 906 1305 5245000 2851 1 839.71
2019/8/8 1246 1237 901 1274 1459 1269 3830600 2994 1 279.43
2019/8/7 1204 1198 901 1255 1454 1253 4520700 3238 1 396.14
2019/8/6 1194 1163 945 1219 1456 1218 6910600 4632 1 491.93
2019/8/5 1199 1167 1019 1238 909 1226 8402800 6760 1 243.02
2019/8/2 1187 1166 1459 1204 915 1175 5990200 3849 1 556.3
2019/8/1 1200 1191 912 1209 948 1205 3833700 2201 1 741.8
2019/7/31 1194 1179 1102 1200 902 1193 5178800 2338 2 215.06
2019/7/30 1203 1202 900 1217 1041 1208 4180300 3016 1 386.04
2019/7/29 1191 1183 1121 1199 905 1195 2652500 2313 1 146.78
2019/7/26 1181 1180 900 1193 923 1188 1722100 1478 1 165.16
2019/7/25 1178 1174 957 1185 908 1179 1817400 1537 1 182.43
2019/7/24 1172 1167 1230 1182 1450 1180 3071600 1777 1 728.53
2019/7/23 1176 1164 902 1184 1232 1178 1942500 2458 790.28
2019/7/22 1188 1167 909 1191 900 1179 2985600 2496 1 196.15
2019/7/19 1173 1172 900 1204 1500 1204 3519900 2930 1 201.33
2019/7/18 1197 1159 1459 1199 900 1164 4906900 3385 1 449.6
2019/7/17 1195 1189 1459 1206 1040 1191 5637000 3059 1 842.76
2019/7/16 1218 1187 927 1219 900 1201 4402600 3883 1 133.81
2019/7/12 1234 1214 937 1236 900 1225 3139900 2769 1 133.95
2019/7/11 1215 1204 926 1225 1439 1223 3859800 3186 1 211.49
2019/7/10 1200 1190 908 1221 1456 1216 6151800 3041 2 22.95
2019/7/9 1192 1185 917 1194 1239 1192 3146700 2197 1 432.27
2019/7/8 1200 1179 1455 1205 900 1182 3682400 2074 1 775.51
2019/7/5 1201 1196 933 1210 1500 1210 2633800 2079 1 266.86
2019/7/4 1211 1196 1002 1213 900 1200 2296700 2391 960.56
2019/7/3 1220 1196 1459 1220 908 1200 3718700 2589 1 436.35
2019/7/2 1222 1221 900 1236 913 1232 3202400 2602 1 230.75
2019/7/1 1218 1189 1038 1219 900 1216 4040300 3029 1 333.87
2019/6/28 1182 1178 917 1203 1318 1196 5477600 3285 1 667.46
2019/6/27 1186 1175 1105 1193 900 1192 3573000 2997 1 192.19
2019/6/26 1202 1188 920 1205 1026 1195 3607700 3142 1 148.22
2019/6/25 1192 1185 1016 1210 1459 1209 3817300 3210 1 189.19
2019/6/24 1198 1191 959 1206 1320 1205 2324200 2074 1 120.64
2019/6/21 1211 1195 1459 1221 940 1199 5018600 3365 1 491.41
2019/6/20 1214 1204 1058 1221 903 1211 4064800 3130 1 298.66
2019/6/19 1223 1189 1254 1225 903 1195 5226800 3721 1 404.68
2019/6/18 1223 1203 1459 1236 1029 1207 4050400 3750 1 80.11
2019/6/17 1236 1230 1458 1246 943 1233 2787100 2317 1 202.89
2019/6/14 1249 1234 941 1252 900 1247 4306900 2960 1 455.03
2019/6/13 1247 1236 1331 1266 1004 1245 3122600 3425 911.71
2019/6/12 1261 1257 929 1271 903 1258 3527400 2918 1 208.84
2019/6/11 1295 1257 1319 1296 900 1261 3603100 3587 1 4.49
2019/6/10 1299 1294 1055 1310 907 1299 4173500 3312 1 260.11
2019/6/7 1295 1287 902 1307 934 1294 2601400 2840 915.99
2019/6/6 1315 1289 1453 1317 900 1290 2929400 2568 1 140.73
2019/6/5 1310 1280 903 1318 1435 1313 5566300 3680 1 512.58
2019/6/4 1310 1291 1116 1314 916 1305 4221100 4589 919.83
2019/6/3 1273 1271 900 1310 1500 1310 4101100 3863 1 61.64
2019/5/31 1295 1271 904 1300 1054 1285 3384200 2936 1 152.66
2019/5/30 1293 1273 1129 1307 904 1293 3127200 3264 958.09
2019/5/29 1323 1296 933 1329 900 1310 2809400 3596 781.26
2019/5/28 1323 1319 900 1345 1437 1342 4253300 3386 1 256.14
2019/5/27 1314 1310 900 1327 1459 1323 1969000 2537 776.11
2019/5/24 1292 1284 900 1316 1252 1309 2878000 2752 1 45.78
2019/5/23 1325 1266 1116 1326 900 1294 3788300 4445 852.26
2019/5/22 1336 1319 956 1344 1438 1335 4100800 3487 1 176.03
2019/5/21 1301 1297 900 1326 1331 1318 3110600 2714 1 146.13
2019/5/20 1322 1307 1230 1336 1044 1314 3173100 3475 913.12
2019/5/17 1290 1279 902 1333 1058 1315 4938400 5055 976.93
2019/5/16 1290 1256 1129 1291 900 1286 5147200 4512 1 140.78
2019/5/15 1255 1243 902 1285 1057 1272 3780200 3314 1 140.68
2019/5/14 1223 1203 908 1254 1059 1251 3500200 3754 932.39
2019/5/13 1230 1212 909 1245 1237 1240 8447800 6718 1 257.49
2019/5/10 1280 1257 1318 1280 900 1266 4706800 4290 1 97.16
2019/5/9 1251 1247 938 1278 1038 1265 5343100 4428 1 206.66
2019/5/8 1268 1260 1340 1287 1020 1269 5649700 3735 1 512.64
2019/5/7 1259 1243 915 1282 1128 1280 6550300 6062 1 80.55
2019/4/26 1222 1213 940 1250 1441 1244 4021200 3051 1 317.99
2019/4/25 1227 1218 1230 1233 1130 1221 3033000 2919 1 39.05
2019/4/24 1230 1216 1304 1235 901 1220 3579200 2334 1 533.5
2019/4/23 1201 1201 900 1221 1101 1218 2901400 2129 1 362.8
2019/4/22 1173 1173 900 1202 1446 1200 2344600 2368 990.12
2019/4/19 1174 1156 902 1182 1436 1180 2572400 2683 958.78
2019/4/18 1190 1158 1458 1197 905 1163 4962100 4024 1 233.13
2019/4/17 1213 1184 1030 1217 902 1193 3317100 3159 1 50.05
2019/4/16 1240 1222 1459 1248 901 1223 2425500 1998 1 213.96
2019/4/15 1217 1216 900 1245 1130 1242 3425000 2572 1 331.65
2019/4/12 1239 1205 1006 1239 900 1210 4103400 2690 1 525.43
2019/4/11 1249 1234 1030 1264 903 1240 4728400 3557 1 329.32
2019/4/10 1221 1220 1253 1241 3125500 2355 1 327.18
2019/4/9 1218 1212 1238 1227 2868500 2390 1 200.21
2019/4/8 1217 1205 1231 1230 2497600 1999 1 249.42
2019/4/5 1226 1197 1226 1209 2659600 2278 1 167.52
2019/4/4 1195 1189 1205 1202 2793700 2146 1 301.82
2019/4/3 1189 1177 1201 1196 3782100 2568 1 472.78
2019/4/2 1222 1183 1223 1188 3810100 3253 1 171.26
2019/4/1 1220 1208 1230 1212 4096100 4458 918.82
2019/3/29 1227 1195 1235 1202 4889400 2997 1 631.43
2019/3/28 1211 1185 1211 1198 4822300 2819 1 710.64
2019/3/27 1199 1185 1213 1202 4329300 3438 1 259.25
2019/3/26 1193.8 1192.5 1206.3 1201.3 6431600 1978 3 251.57
2019/3/25 1213.8 1165 1215 1180 7044400 2190 3 216.62
2019/3/22 1228.8 1218.8 1245 1243.8 5418400 2092 2 590.06
2019/3/20 1216.3 1208.8 1221.3 1213.8 4630400 1758 2 633.9
2019/3/19 1226.3 1208.8 1227.5 1210 3468800 1409 2 461.89
2019/3/18 1236.3 1226.3 1242.5 1227.5 3590400 1324 2 711.78
2019/3/15 1228.8 1222.5 1242.5 1222.5 7315600 1779 4 112.2
2019/3/14 1231.3 1198.8 1231.3 1212.5 6270400 2475 2 533.49
2019/3/13 1237.5 1222.5 1242.5 1225 4154800 1524 2 726.25
2019/3/12 1242.5 1222.5 1252.5 1243.8 6275600 2490 2 520.32
2019/3/11 1247.5 1222.5 1252.5 1225 5049600 2206 2 289.03
2019/3/8 1260 1238.8 1267.5 1248.8 8275200 1683 4 916.93
2019/3/7 1260 1257.5 1275 1270 4632800 962 4 815.8
2019/3/6 1272.5 1257.5 1275 1275 3002000 1010 2 972.28
2019/3/5 1252.5 1252.5 1272.5 1272.5 3249200 1109 2 929.85
2019/3/4 1262.5 1262.5 1275 1262.5 4641200 1560 2 975.13
2019/3/1 1236.3 1235 1255 1248.8 4063200 1565 2 596.29
2019/2/28 1231.3 1196.3 1241.3 1231.3 7302400 2537 2 878.36
2019/2/27 1230 1228.8 1250 1245 6088800 2158 2 821.5
2019/2/26 1226.3 1216.3 1241.3 1228.8 5428000 1665 3 260.06
2019/2/25 1222.5 1211.3 1225 1216.3 2748400 1082 2 540.11
2019/2/22 1212.5 1211.3 1223.8 1216.3 3378000 1232 2 741.88
2019/2/21 1202.5 1195 1227.5 1213.8 5799600 2222 2 610.08
2019/2/20 1196.3 1178.8 1203.8 1197.5 5001200 1731 2 889.2
2019/2/19 1197.5 1185 1198.8 1187.5 4723200 1585 2 979.94
2019/2/18 1221.3 1183.8 1223.8 1193.8 5154800 2262 2 278.87
2019/2/15 1196.3 1190 1221.3 1212.5 5652000 2173 2 601.01
2019/2/14 1188.8 1185 1226.3 1211.3 5752000 2215 2 596.84
2019/2/13 1173.8 1170 1202.5 1187.5 4926800 1961 2 512.39
2019/2/12 1135 1117.5 1173.8 1162.5 8517600 3786 2 249.76
2019/2/8 1150 1143.8 1170 1161.3 7997600 2231 3 584.76
2019/2/7 1175 1148.8 1180 1160 6427200 2318 2 772.74
2019/2/6 1150 1147.5 1175 1172.5 5628800 2214 2 542.37
2019/2/5 1141.3 1138.8 1151.3 1141.3 3275600 1252 2 616.29
2019/2/4 1137.5 1133.8 1152.5 1145 5811200 2150 2 702.88
2019/2/1 1127.5 1118.8 1135 1125 3824400 1632 2 343.38
2019/1/31 1137.5 1113.8 1141.3 1117.5 4138800 1730 2 392.37
2019/1/30 1107.5 1098.8 1130 1117.5 5582400 1788 3 122.15
2019/1/29 1100 1096.3 1123.8 1120 5280800 1910 2 764.82
2019/1/28 1125 1106.3 1125 1106.3 4814000 1468 3 279.29
2019/1/25 1127.5 1117.5 1137.5 1118.8 5244000 1891 2 773.14
2019/1/24 1117.5 1113.8 1137.5 1131.3 7666000 2611 2 936.04
2019/1/23 1136.3 1123.8 1175 1141.3 12903600 4242 3 41.87
2019/1/22 1126.3 1122.5 1145 1135 6007200 2032 2 956.3
2019/1/21 1146.3 1121.3 1146.3 1127.5 6377200 2743 2 324.9
2019/1/18 1137.5 1133.8 1167.5 1137.5 10252800 4009 2 557.45
2019/1/17 1131.3 1110 1133.8 1130 18205600 4839 3 762.26
2019/1/16 1150 1108.8 1156.3 1118.8 27240800 7692 3 541.45
2019/1/15 1100 1087.5 1176.3 1176.3 30536000 8905 3 429.08
2019/1/11 928.8 921.3 1013.8 1001.3 19519600 5055 3 861.44
2019/1/10 900 896.3 916.3 911.3 5828800 1760 3 311.82
2019/1/9 905 898.8 910 906.3 5908800 2128 2 776.69
2019/1/8 885 877.5 911.3 906.3 12908000 3341 3 863.51
2019/1/7 828.8 825 837.5 836.3 5699200 1697 3 358.4
2019/1/4 825 796.3 825 803.8 6296800 2123 2 965.99
2018/12/28 846.3 832.5 846.3 843.8 4906800 1388 3 535.16
2018/12/27 842.5 830 853.8 848.8 6457600 2174 2 970.38
2018/12/26 793.8 792.5 821.3 816.3 7488800 2958 2 531.71
2018/12/25 777.5 758.8 786.3 765 5842000 1955 2 988.24
2018/12/21 817.5 801.3 820 807.5 8118800 6004 1 352.23
2018/12/20 810 795 822.5 805 7280000 2072 3 513.51
2018/12/19 802.5 798.8 817.5 813.8 4879600 1336 3 652.4
2018/12/18 807.5 797.5 813.8 797.5 5584800 2034 2 745.72
2018/12/17 808.8 807.5 821.3 817.5 3638800 1097 3 317.05
2018/12/14 822.5 802.5 832.5 805 8799600 1964 4 480.45
2018/12/13 822.5 815 831.3 828.8 5378400 1553 3 463.23
2018/12/12 803.8 802.5 818.8 815 7224800 1842 3 922.26
2018/12/11 791.3 778.8 792.5 790 7513200 1789 4 199.66
2018/12/10 773.8 771.3 780 780 4535600 1251 3 625.58
2018/12/7 790 778.8 798.8 790 5733200 1398 4 101
2018/12/6 775 773.8 785 778.8 6918800 2190 3 159.27
2018/12/5 768.8 767.5 788.8 780 5944000 1869 3 180.31
2018/12/4 796.3 777.5 803.8 780 6883600 2274 3 27.09
2018/12/3 806.3 796.3 807.5 797.5 5228800 1820 2 872.97
2018/11/30 786.3 783.8 806.3 798.8 7400800 1963 3 770.15
2018/11/29 817.5 802.5 826.3 803.8 7354000 2795 2 631.13
2018/11/28 835 815 837.5 815 6304800 2223 2 836.17
2018/11/27 836.3 822.5 845 842.5 6357600 2221 2 862.49
2018/11/26 823.8 798.8 831.3 820 13312800 5342 2 492.1
2018/11/22 845 825 861.3 837.5 9413200 3166 2 973.22
2018/11/21 881.3 793.8 882.5 827.5 27714800 8539 3 245.67
2018/11/20 908.8 897.5 913.8 906.3 5320400 1912 2 782.64
2018/11/19 915 915 932.5 932.5 2883600 999 2 886.49
2018/11/16 916.3 908.8 925 915 4180400 1908 2 190.99
2018/11/15 905 901.3 915 913.8 4243600 1519 2 793.68
2018/11/14 925 912.5 931.3 916.3 6754400 1856 3 639.22
2018/11/13 911.3 900 918.8 917.5 7698800 2766 2 783.37
2018/11/12 920 920 940 936.3 6725600 2373 2 834.22
2018/11/9 925 907.5 935 922.5 7616000 2854 2 668.54
2018/11/8 912.5 908.8 925 920 6630800 2393 2 770.92
2018/11/7 897.5 872.5 908.8 897.5 12382400 4389 2 821.23
2018/11/6 965 936.3 971.3 940 4828000 2266 2 130.63
2018/11/5 962.5 947.5 966.3 960 5609200 1922 2 918.42
2018/11/2 952.5 947.5 975 972.5 6829200 2256 3 27.13
2018/11/1 941.3 930 948.8 943.8 3730000 1499 2 488.33
2018/10/31 933.8 925 942.5 942.5 4828000 1718 2 810.24
2018/10/30 925 913.8 935 927.5 5710800 1959 2 915.16
2018/10/29 950 927.5 953.8 928.8 3694400 1321 2 796.67
2018/10/26 952.5 931.3 961.3 946.3 6588000 2444 2 695.58
2018/10/25 963.8 943.8 967.5 948.8 6327200 2224 2 844.96
2018/10/24 988.8 986.3 1002.5 988.8 5256000 2005 2 621.45
2018/10/23 986.3 977.5 996.3 982.5 8623600 2732 3 156.52
2018/10/22 1006.3 996.3 1015 1003.8 5512000 2000 2 756
2018/10/19 1013.8 1012.5 1036.3 1023.8 4067600 1421 2 862.49
2018/10/18 1041.3 1030 1046.3 1031.3 3050800 965 3 161.45
2018/10/17 1036.3 1032.5 1047.5 1041.3 4477200 1549 2 890.38
2018/10/16 1022.5 1017.5 1035 1028.8 4305200 1449 2 971.15
2018/10/15 1041.3 1032.5 1043.8 1036.3 5314800 1452 3 660.33
2018/10/12 1045 1036.3 1062.5 1057.5 7887600 2053 3 841.99
2018/10/11 1072.5 1052.5 1076.3 1057.5 8036800 2868 2 802.23
2018/10/10 1098.8 1093.8 1118.8 1107.5 7791600 2010 3 876.42
2018/10/9 1095 1083.8 1106.3 1095 5494400 1896 2 897.89
2018/10/5 1107.5 1095 1117.5 1108.8 5680400 1536 3 698.18
2018/10/4 1111.3 1110 1128.8 1118.8 7953600 2866 2 775.16
2018/10/3 1116.3 1103.8 1125 1115 7569200 2321 3 261.18
2018/10/2 1100 1097.5 1130 1111.3 7952000 2536 3 135.65
2018/10/1 1106.3 1085 1106.3 1092.5 4889600 1838 2 660.28
2018/9/28 1121.3 1105 1128.8 1108.8 6170000 1856 3 324.35
2018/9/27 1106.3 1105 1132.5 1117.5 5084800 2130 2 387.23
2018/9/26 1105 1092.5 1115 1107.5 5956800 2158 2 760.33
2018/9/25 1088.8 1082.5 1106.3 1100 4930000 1419 3 474.28
2018/9/21 1093.8 1085 1098.8 1085 6864000 1682 4 80.86
2018/9/20 1113.8 1093.8 1116.3 1095 6419200 1903 3 373.2
2018/9/19 1106.3 1106.3 1147.5 1118.8 8901600 2472 3 600.97
2018/9/18 1073.8 1070 1101.3 1091.3 6369200 1922 3 313.84
2018/9/14 1065 1061.3 1072.5 1066.3 7434000 1645 4 519.15
2018/9/13 1072.5 1060 1073.8 1062.5 4444800 1558 2 852.89
2018/9/12 1075 1066.3 1083.8 1073.8 5269200 1882 2 799.79
2018/9/11 1065 1053.8 1076.3 1071.3 3990800 1414 2 822.35
2018/9/10 1068.8 1067.5 1086.3 1071.3 3191200 1372 2 325.95
2018/9/7 1073.8 1067.5 1080 1073.8 4044000 1621 2 494.76
2018/9/6 1090 1080 1098.8 1083.8 5153600 1773 2 906.71
2018/9/5 1123.8 1106.3 1131.3 1106.3 5006800 1961 2 553.19
2018/9/4 1142.5 1125 1146.3 1128.8 3488800 1501 2 324.32
2018/9/3 1126.3 1125 1135 1127.5 2546000 1084 2 348.71
2018/8/31 1115 1108.8 1147.5 1131.3 5914800 2045 2 892.32
2018/8/30 1150 1115 1155 1117.5 6296000 1947 3 233.69
2018/8/29 1140 1140 1155 1145 3820000 1435 2 662.02
2018/8/28 1150 1133.8 1153.8 1133.8 3938400 1433 2 748.36
2018/8/27 1133.8 1133.8 1146.3 1143.8 2740800 934 2 934.48
2018/8/24 1112.5 1111.3 1132.5 1128.8 3817600 1249 3 56.53
2018/8/23 1128.8 1107.5 1128.8 1108.8 3681200 1461 2 519.64
2018/8/22 1126.3 1120 1130 1123.8 2976400 997 2 985.36
2018/8/21 1116.3 1112.5 1130 1122.5 3198000 1159 2 759.28
2018/8/20 1133.8 1122.5 1141.3 1128.8 3054000 1444 2 114.96
2018/8/17 1123.8 1118.8 1132.5 1126.3 3328800 1238 2 688.85
2018/8/16 1112.5 1106.3 1125 1113.8 4375200 1743 2 510.15
2018/8/15 1128.8 1118.8 1133.8 1130 3601200 1627 2 213.4
2018/8/14 1092.5 1088.8 1131.3 1128.8 4764000 1678 2 839.09
2018/8/13 1095 1085 1101.3 1085 4293200 1516 2 831.93
2018/8/10 1138.8 1105 1140 1107.5 6182400 1721 3 592.33
2018/8/9 1120 1116.3 1142.5 1135 4279200 2015 2 123.67
2018/8/8 1111.3 1075 1127.5 1118.8 10677200 4401 2 426.08
2018/8/7 1116.3 1116.3 1131.3 1128.8 4025200 1877 2 144.49
2018/8/6 1127.5 1123.8 1131.3 1126.3 3056000 1304 2 343.56
2018/8/3 1145 1123.8 1145 1132.5 6233600 2341 2 662.79
2018/8/2 1143.8 1138.8 1151.3 1145 5798000 1965 2 950.64
2018/8/1 1137.5 1130 1148.8 1138.8 4294000 1330 3 228.57
2018/7/31 1125 1122.5 1135 1131.3 5157600 1870 2 758.07
2018/7/30 1125 1121.3 1130 1125 3122800 1026 3 43.66
2018/7/27 1118.8 1115 1132.5 1130 3814800 1374 2 776.42
2018/7/26 1125 1111.3 1127.5 1116.3 3638800 1327 2 742.13
2018/7/25 1122.5 1106.3 1123.8 1107.5 4704400 1883 2 498.35
2018/7/24 1115 1113.8 1133.8 1118.8 5189600 2135 2 430.73
2018/7/23 1107.5 1101.3 1108.8 1108.8 3745600 1478 2 534.24
2018/7/20 1112.5 1095 1115 1111.3 6594800 1951 3 380.22
2018/7/19 1112.5 1100 1115 1106.3 5382400 1988 2 707.44
2018/7/18 1107.5 1105 1118.8 1112.5 5840400 1760 3 318.41
2018/7/17 1082.5 1077.5 1117.5 1102.5 7147600 2570 2 781.17
2018/7/13 1073.8 1072.5 1086.3 1081.3 5512400 1560 3 533.59
2018/7/12 1062.5 1056.3 1067.5 1061.3 3596400 1079 3 333.09
2018/7/11 1072.5 1050 1072.5 1052.5 4681200 1827 2 562.23
2018/7/10 1067.5 1066.3 1091.3 1082.5 5034800 1775 2 836.51
2018/7/9 1042.5 1037.5 1065 1062.5 3775200 1319 2 862.17
2018/7/6 1046.3 1028.8 1048.8 1037.5 4102000 1397 2 936.29
2018/7/5 1035 1028.8 1042.5 1036.3 3254800 987 3 297.67
2018/7/4 1020 1020 1037.5 1033.8 1969600 878 2 243.28
2018/7/3 1038.8 1016.3 1045 1025 4322400 1418 3 48.24
2018/7/2 1042.5 1038.8 1056.3 1041.3 4044400 1483 2 727.17
2018/6/29 1042.5 1036.3 1043.8 1037.5 3224000 992 3 250
2018/6/28 1042.5 1027.5 1045 1041.3 3938800 1275 3 89.25
2018/6/27 1038.8 1031.3 1056.3 1048.8 4447200 1937 2 295.92
2018/6/26 1028.8 1021.3 1047.5 1032.5 4361600 1260 3 461.59
2018/6/25 1032.5 1030 1042.5 1033.8 2971200 1046 2 840.54
2018/6/22 1025 1016.3 1030 1028.8 4848000 1564 3 99.74
2018/6/21 1023.8 1023.8 1043.8 1038.8 4836000 1912 2 529.29
2018/6/20 1031.3 1023.8 1035 1032.5 5576800 2072 2 691.51
2018/6/19 1028.8 1028.8 1040 1030 4670400 1674 2 789.96
2018/6/18 1032.5 1027.5 1035 1033.8 3690800 1657 2 227.4
2018/6/15 1038.8 1030 1042.5 1032.5 4721600 1428 3 306.44
2018/6/14 1031.3 1030 1037.5 1032.5 4172800 1437 2 903.83
2018/6/13 1020 1018.8 1033.8 1028.8 4193600 1272 3 296.86
2018/6/12 1031.3 1022.5 1038.8 1025 4760000 1614 2 949.19
2018/6/11 1026.3 1022.5 1035 1025 2572800 1048 2 454.96
2018/6/8 1023.8 1022.5 1041.3 1022.5 6254000 1350 4 632.59
2018/6/7 1062.5 1020 1065 1023.8 5094000 1955 2 605.63
2018/6/6 1057.5 1040 1065 1055 5266400 1877 2 805.75
2018/6/5 1070 1058.8 1082.5 1062.5 5810400 1615 3 597.77
2018/6/4 1025 1023.8 1060 1057.5 10531200 2835 3 714.71
2018/6/1 1000 996.3 1016.3 1003.8 11734000 3477 3 374.75
2018/5/31 943.8 943.8 967.5 965 7618800 2086 3 652.35
2018/5/30 933.8 927.5 947.5 938.8 8297200 2106 3 939.79
2018/5/29 955 947.5 957.5 956.3 4970800 1277 3 892.56
2018/5/28 962.5 956.3 965 965 3375200 1088 3 102.21
2018/5/25 941.3 940 963.8 962.5 3846000 1249 3 79.26
2018/5/24 958.8 943.8 960 946.3 5180400 1636 3 166.5
2018/5/23 967.5 958.8 975 962.5 4494400 1438 3 125.45
2018/5/22 970 967.5 977.5 976.3 3749200 1135 3 303.26
2018/5/21 970 968.8 978.8 972.5 4893600 1543 3 171.48
2018/5/18 970 965 977.5 973.8 7238400 1518 4 768.38
2018/5/17 981.3 973.8 982.5 975 4583200 1872 2 448.29
2018/5/16 975 968.8 980 976.3 5316000 1408 3 775.57
2018/5/15 972.5 962.5 982.5 972.5 7571600 2102 3 602.09
2018/5/14 962.5 947.5 983.8 976.3 10855600 3499 3 102.49
2018/5/11 1012.5 1005 1022.5 1006.3 4592800 1554 2 955.47
2018/5/10 1003.8 997.5 1012.5 1010 2215600 971 2 281.77
2018/5/9 1002.5 995 1008.8 998.8 2850000 1175 2 425.53
2018/5/8 1006.3 1006.3 1018.8 1008.8 3585600 1095 3 274.52
2018/5/7 1010 998.8 1013.8 1010 2578400 943 2 734.25
2018/5/2 1015 1001.3 1015 1005 3428400 1221 2 807.86
2018/5/1 1021.3 1017.5 1040 1017.5 4030400 1604 2 512.72
2018/4/27 1035 1018.8 1035 1021.3 4678000 1280 3 654.69
2018/4/26 1022.5 1018.8 1036.3 1023.8 5176000 1722 3 5.81
2018/4/25 1012.5 1007.5 1023.8 1022.5 3929200 1120 3 508.21
2018/4/24 997.5 992.5 1013.8 1011.3 3900400 1254 3 110.37
2018/4/23 1001.3 988.8 1001.3 991.3 3448000 1507 2 287.99
2018/4/20 1002.5 992.5 1005 1000 3709200 897 4 135.12
2018/4/19 1010 1001.3 1013.8 1002.5 3464800 1397 2 480.17
2018/4/18 993.8 992.5 1008.8 1006.3 3781200 1258 3 5.72
2018/4/17 1000 992.5 1003.8 998.8 2961200 1103 2 684.68
2018/4/16 990 988.8 1001.3 997.5 3883600 1280 3 34.06
2018/4/13 982.5 978.8 995 980 4474000 1494 2 994.65
2018/4/12 980 971.3 981.3 978.8 3028800 980 3 90.61
2018/4/11 995 981.3 998.8 985 3402400 1169 2 910.52
2018/4/10 1000 995 1006.3 1001.3 4303200 1261 3 412.53
2018/4/9 1001.3 998.8 1008.8 1006.3 4108000 1502 2 735.02
2018/4/6 1032.5 1006.3 1041.3 1007.5 9582800 3004 3 190.01
2018/4/5 992.5 987.5 1007.5 1002.5 3890400 1288 3 20.5
2018/4/4 970 965 990 986.3 5510000 1581 3 485.14
2018/4/3 975 966.3 978.8 970 6061600 1743 3 477.68
2018/4/2 997.5 986.3 1002.5 986.3 3595200 1170 3 72.82
2018/3/30 1020 1002.5 1023.8 1010 4171600 1250 3 337.28
2018/3/29 1016.3 1000 1020 1005 4415200 1386 3 185.57
2018/3/28 990 987.5 1007.5 1001.3 6028400 1851 3 256.83
2018/3/27 1003.8 1002.5 1015 1012.5 7185200 2255 3 186.34
2018/3/26 965 965 1002.5 1001.3 5728000 1947 2 941.96
2018/3/23 980 966.3 990 975 10770000 2438 4 417.56
2018/3/22 1010 1010 1022.5 1020 5093200 1669 3 51.65
2018/3/20 1000 995 1012.5 1011.3 2546000 1425 1 786.67
2018/3/19 1015 1001.3 1022.5 1007.5 2467600 881 2 800.91
2018/3/16 1047.5 1018.8 1047.5 1023.8 3949600 1135 3 479.82
2018/3/15 1031.3 1021.3 1038.8 1035 2668000 1059 2 519.36
2018/3/14 1035 1028.8 1042.5 1035 2776800 873 3 180.76
2018/3/13 1023.8 1022.5 1048.8 1047.5 2442800 848 2 880.66
2018/3/12 1037.5 1021.3 1037.5 1030 3101600 1082 2 866.54
2018/3/9 1016.3 1015 1038.8 1023.8 7733200 1340 5 771.04
2018/3/8 1021.3 1003.8 1021.3 1010 4453200 1291 3 449.42
2018/3/7 1003.8 1001.3 1018.8 1012.5 4287200 1473 2 910.52
2018/3/6 1007.5 1006.3 1025 1016.3 4570400 1640 2 786.83
2018/3/5 1000 985 1005 991.3 6415600 1776 3 612.39
2018/3/2 1040 1010 1041.3 1013.8 6762000 2121 3 188.12
2018/3/1 1075 1056.3 1075 1061.3 4052400 1642 2 467.97
2018/2/28 1092.5 1070 1098.8 1076.3 6066000 2235 2 714.09
2018/2/27 1071.3 1070 1090 1088.8 6659600 1911 3 484.88
2018/2/26 1042.5 1041.3 1065 1060 3877200 1546 2 507.89
2018/2/23 1035 1028.8 1037.5 1035 2838800 1177 2 411.89
2018/2/22 1043.8 1026.3 1048.8 1030 4557200 1977 2 305.11
2018/2/21 1053.8 1041.3 1058.8 1046.3 4488800 1956 2 294.89
2018/2/20 1066.3 1050 1066.3 1053.8 4186800 1576 2 656.6
2018/2/19 1052.5 1043.8 1070 1068.8 2606000 1078 2 417.44
2018/2/16 1035 1027.5 1050 1045 3498400 1398 2 502.43
2018/2/15 1021.3 1016.3 1036.3 1035 5986400 2667 2 244.62
2018/2/14 1020 998.8 1022.5 1013.8 9511200 3082 3 86.05
2018/2/13 1081.3 1030 1081.3 1032.5 9346800 4706 1 986.15
2018/2/9 1012.5 1007.5 1028.8 1028.8 9502000 2769 3 431.56
2018/2/8 1021.3 1020 1038.8 1033.8 6350400 2026 3 134.45
2018/2/7 1035 1018.8 1043.8 1021.3 8216000 2654 3 95.7
2018/2/6 996.3 978.8 1013.8 1012.5 14611600 3972 3 678.65
2018/2/5 1042.5 1026.3 1053.8 1033.8 7434000 2264 3 283.57
2018/2/2 1053.8 1047.5 1060 1055 3697600 1325 2 790.64
2018/2/1 1045 1042.5 1058.8 1056.3 4506000 1465 3 75.77
2018/1/31 1065 1046.3 1067.5 1048.8 7541200 2243 3 362.1
2018/1/30 1067.5 1058.8 1078.8 1063.8 5075600 1826 2 779.63
2018/1/29 1063.8 1062.5 1072.5 1063.8 3887200 1173 3 313.9
2018/1/26 1078.8 1068.8 1083.8 1070 4236000 1430 2 962.24
2018/1/25 1066.3 1055 1067.5 1061.3 4949600 1638 3 21.73
2018/1/24 1083.8 1072.5 1086.3 1075 5190000 1912 2 714.44
2018/1/23 1061.3 1061.3 1086.3 1083.8 5411600 1516 3 569.66
2018/1/22 1051.3 1050 1057.5 1053.8 2623200 981 2 674.01
2018/1/19 1065 1047.5 1067.5 1051.3 5596400 2165 2 584.94
2018/1/18 1066.3 1058.8 1076.3 1061.3 7244400 1730 4 187.51
2018/1/17 1063.8 1055 1065 1060 4882400 1339 3 646.3
2018/1/16 1062.5 1058.8 1067.5 1063.8 2622800 915 2 866.45
2018/1/15 1071.3 1061.3 1075 1062.5 4247200 1329 3 195.79
2018/1/12 1085 1056.3 1087.5 1060 8200000 2037 4 25.53
2018/1/11 1103.8 1096.3 1106.3 1101.3 3030800 1032 2 936.82
2018/1/10 1118.8 1105 1122.5 1108.8 3395200 1473 2 304.96
2018/1/9 1141.3 1123.8 1141.3 1126.3 3616800 1285 2 814.63
2018/1/5 1117.5 1111.3 1135 1131.3 4861600 1679 2 895.53
2018/1/4 1097.5 1095 1117.5 1117.5 7127200 1825 3 905.32
2017/12/29 1080 1078.8 1086.3 1080 2753200 1275 2 159.37
2017/12/28 1086.3 1073.8 1090 1077.5 2378400 893 2 663.38
2017/12/27 1085 1081.3 1088.8 1086.3 2196400 767 2 863.62
2017/12/26 1087.5 1082.5 1091.3 1085 2216400 805 2 753.29
2017/12/25 1083.8 1081.3 1096.3 1092.5 2578000 967 2 665.98
2017/12/22 1082.5 1080 1086.3 1086.3 4129600 1334 3 95.65
2017/12/21 1073.8 1072.5 1086.3 1083.8 6480400 1664 3 894.47
2017/12/20 1065 1060 1070 1067.5 3698400 1551 2 384.53
2017/12/19 1057.5 1057.5 1065 1063.8 3936400 1325 2 970.87
2017/12/18 1063.8 1053.8 1066.3 1057.5 5127600 1843 2 782.2
2017/12/15 1052.5 1047.5 1060 1055 8285600 1848 4 483.55
2017/12/14 1051.3 1050 1062.5 1055 6470000 2062 3 137.73
2017/12/13 1065 1056.3 1068.8 1061.3 8712800 2189 3 980.26
2017/12/12 1073.8 1063.8 1077.5 1066.3 27016400 2492 10 841.25
2017/12/11 1080 1072.5 1081.3 1078.8 5501600 1803 3 51.36
2017/12/8 1090 1076.3 1092.5 1080 13064800 1943 6 724.03
2017/12/7 1070 1067.5 1080 1075 12101200 2425 4 990.19
2017/12/6 1083.8 1063.8 1083.8 1065 18578800 3761 4 939.86
2017/12/5 1073.8 1072.5 1092.5 1091.3 19343200 4368 4 428.39
2017/12/4 1125 1093.8 1126.3 1097.5 21516000 4438 4 848.13
2017/12/1 1157.5 1143.8 1165 1151.3 6085600 1762 3 453.8
2017/11/30 1147.5 1138.8 1153.8 1152.5 6852400 1852 3 700
2017/11/29 1146.3 1140 1156.3 1143.8 5368000 1664 3 225.96
2017/11/28 1128.8 1126.3 1142.5 1138.8 6001600 1816 3 304.85
2017/11/27 1120 1120 1136.3 1128.8 6623600 1650 4 14.3
2017/11/24 1121.3 1116.3 1142.5 1137.5 3155200 1235 2 554.82
2017/11/22 1145 1135 1145 1136.3 4466000 1633 2 734.84