三菱ＵＦＪフィナンシャル・グループ(8306)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
2020/8/7 413.7 412 1241 415.3 907 414.1 30894200 9784 3 157.62
2020/8/6 412 411 1436 415.7 939 412.8 39291400 13253 2 964.72
2020/8/5 404 404 903 413 1235 411.7 47600400 13171 3 614.03
2020/8/4 405.5 405.2 900 412.4 1500 412.4 64484500 15697 4 108.08
2020/8/3 400 399.4 900 403.2 934 402.6 48074500 13755 3 495.06
2020/7/31 401.7 392.8 1459 402.9 900 393.2 96430700 20769 4 643.01
2020/7/30 413.7 404.5 1438 413.9 900 405 59169900 13085 4 521.96
2020/7/28 414.2 410.3 1459 416.5 1003 411.2 41638800 10255 4 60.34
2020/7/27 408.1 405.3 903 416 1456 415.8 63235900 13278 4 762.46
2020/7/22 417.1 414.2 1433 421.2 917 414.3 69613800 13674 5 90.96
2020/7/21 420 413.5 1108 420.2 900 416.1 82575500 16643 4 961.58
2020/7/20 425 420.5 909 425.1 900 423.5 40273100 11790 3 415.87
2020/7/17 431.6 424.4 1349 431.6 900 425 40785600 11186 3 646.13
2020/7/16 431.8 425.1 1314 435.2 908 428.7 71616800 16748 4 276.14
2020/7/15 426.4 422.4 1231 428.5 904 424.6 48275200 11764 4 103.64
2020/7/14 416.7 416.7 900 427.3 1000 424.5 52289600 13441 3 890.31
2020/7/13 419 417.9 907 422.8 1458 422.1 57462100 11485 5 3.23
2020/7/10 412.7 409 1002 414.4 901 410 65546300 14374 4 560.06
2020/7/9 418.1 415.2 1102 419.5 903 417 56072100 13170 4 257.56
2020/7/8 422 420.2 1500 425.9 1017 420.2 45760400 10324 4 432.43
2020/7/7 429.5 421.8 1100 430.8 903 425.6 46083300 13874 3 321.56
2020/7/6 422 420 901 430.1 1408 429.3 44984200 10702 4 203.35
2020/7/2 417.1 416.3 900 425.8 1230 421.1 60094900 15560 3 862.14
2020/7/1 423.3 415.5 1424 424.1 900 417.7 62189200 15200 4 91.39
2020/6/30 429.8 420.9 1459 430.1 900 421.6 57934900 13271 4 365.53
2020/6/29 422 420.1 940 424.7 905 422.5 54000000 14263 3 786.02
2020/6/26 431 430 900 436.9 922 432.3 46410500 12937 3 587.42
2020/6/25 430.9 424.6 1115 432.6 908 426.7 65237900 17258 3 780.15
2020/6/24 437 435.9 902 440.8 907 437.5 39195500 10589 3 701.53
2020/6/23 439.8 435 1030 442.6 1230 439.5 44869400 14689 3 54.63
2020/6/19 444.9 437.8 1007 445.1 900 439.2 58436600 12940 4 515.97
2020/6/18 441.7 437.2 1038 443.4 1258 442.4 46483100 14197 3 274.15
2020/6/17 446.5 441.3 1230 448.5 909 446.9 53191700 16059 3 312.27
2020/6/12 423.6 422.2 906 440.7 1455 439.5 111078000 29881 3 717.35
2020/6/11 453 444.4 1421 454.2 906 445.9 116487700 24206 4 812.35
2020/6/10 475 468.2 1340 475.3 900 469 69646300 14731 4 727.87
2020/6/9 486.4 475.7 1251 489.2 900 478.5 82708500 20174 4 99.76
2020/6/8 478.6 476 933 486.2 1326 483.2 123141100 25373 4 853.23
2020/6/5 454.1 452.1 904 463 1456 462.6 77153700 16573 4 655.39
2020/6/4 458 446.1 1232 459.5 931 450.9 84199700 20079 4 193.42
2020/6/3 453 441.8 1429 455 903 444.6 71496800 16975 4 211.89
2020/6/2 441.5 440.5 901 446.3 937 443 67417300 17322 3 892
2020/6/1 445 436.8 1408 445.3 900 437 61324700 16239 3 776.38
2020/5/27 439.2 435.8 917 448.8 1338 444.5 113881000 24610 4 627.43
2020/5/26 423 422.4 902 429.2 1403 428.9 65637200 13339 4 920.7
2020/5/25 418 417 904 420.8 923 419.7 32828700 8590 3 821.73
2020/5/22 422.4 410.8 1427 423.7 900 412.1 65766200 14743 4 460.84
2020/5/21 428.1 421.8 1459 428.7 913 422.4 40174400 12476 3 220.13
2020/5/20 419.7 418.9 917 425.6 1316 423 56332300 12635 4 458.43
2020/5/19 418.9 416.8 906 425.3 949 423.9 80303600 21173 3 792.74
2020/5/18 409 406.2 938 410.7 1120 407.4 58388400 15423 3 785.8
2020/5/15 410 403 1114 410.3 901 403.9 65662000 15734 4 173.26
2020/5/14 414.4 406.1 1500 415.4 900 406.1 70466000 15730 4 479.72
2020/5/13 412 411.5 902 420.6 1300 418 47473500 12297 3 860.58
2020/5/12 420 414.3 1230 420.8 907 417 50033800 12717 3 934.4
2020/5/11 421 420.2 900 426.4 1050 423.8 48674300 11881 4 96.82
2020/5/8 413.4 411.8 902 420.7 1232 419.2 49774700 13285 3 746.68
2020/5/7 409.5 408 925 412.7 1026 411.2 56678800 12118 4 677.24
2020/5/1 428 411.5 1445 428.2 900 415 87270900 20299 4 299.27
2020/4/30 435.1 434.3 1500 441.3 1009 434.3 84877900 20753 4 89.91
2020/4/28 429.9 422.1 1115 430.3 914 425.1 53297600 18154 2 935.86
2020/4/27 414.1 411.7 1028 426.2 1249 423.5 86017900 21524 3 996.37
2020/4/24 414.8 410.3 954 419.1 1302 414 122603500 17396 7 47.8
2020/4/23 409.1 408.4 1127 418.6 1500 418.6 78661800 14832 5 303.52
2020/4/22 412 408.3 1424 413.4 901 409.9 63939700 14580 4 385.44
2020/4/21 415 413.4 920 418.4 937 416.5 59984500 17878 3 355.21
2020/4/20 414 412.4 900 421.9 1312 418.7 49237200 17201 2 862.46
2020/4/17 414.5 410.7 1312 419.4 940 412.9 71414900 20877 3 420.75
2020/4/16 409.5 403.3 943 409.9 1459 408.3 66641100 17849 3 733.6
2020/4/15 421 413.1 1101 425 913 417 79252000 20640 3 839.73
2020/4/14 418.6 416.5 900 429.4 1438 427.9 64006000 20200 3 168.61
2020/4/13 420.7 419.9 901 431.6 1052 420.8 64474200 18564 3 473.08
2020/4/10 410 408 900 427.6 1456 426 93740200 23118 4 54.86
2020/4/9 412.2 402.1 1329 413.3 900 408 62302900 17523 3 555.49
2020/4/8 414.9 400 1311 415.4 900 407 95292600 27909 3 414.4
2020/4/7 422 403 1250 424.9 907 415.6 87395500 28793 3 35.3
2020/4/6 388 383.4 911 406.8 1454 403.4 74786100 22691 3 295.85
2020/4/3 391.1 383.8 1418 396.6 937 386.8 65025200 17556 3 703.87
2020/4/2 391.8 387.3 914 392.9 1459 391.5 84664000 21179 3 997.54
2020/4/1 400 395 904 410.9 946 399.8 84636400 24501 3 454.41
2020/3/31 421.2 402.5 1459 423.6 901 403 110203300 31283 3 522.79
2020/3/30 420 413.3 1010 428.4 917 426.1 103657000 30019 3 453.05
2020/3/26 439.6 436.3 904 445.2 928 439.2 94636200 24173 3 914.95
2020/3/25 436.9 432.4 903 450 1459 448.7 119887000 33373 3 592.34
2020/3/24 412 408.3 904 422.9 1059 420.9 106662300 29815 3 577.47
2020/3/23 380 380 900 400.2 1456 397.4 107968800 32532 3 318.85
2020/3/19 392.3 383 1233 397.7 938 383.5 141131100 37533 3 760.19
2020/3/18 397.3 385 1500 407.7 912 385 137598800 39153 3 514.39
2020/3/16 398 385.5 917 412 1410 394.5 163249300 54333 3 4.61
2020/3/13 385.7 382.8 1040 411.2 1419 397.1 239816200 66211 3 622
2020/3/12 431 415 1106 432 903 418.4 136822000 37226 3 675.44
2020/3/11 439 435.8 904 452 941 442.6 100784300 27327 3 688.09
2020/3/10 432.4 412.1 939 448.4 1252 439.7 144788500 43141 3 356.17
2020/3/9 460 427.3 1439 464.8 928 432.4 195016700 42541 4 584.21
2020/3/6 492 485.7 1114 494.9 904 487.4 102643900 21797 4 709.08
2020/3/5 509.9 503.3 1230 510.4 900 505.9 75649700 16469 4 593.46
2020/3/4 506 504.6 903 512.1 934 508.4 91622400 21702 4 221.84
2020/3/2 522.5 516.8 931 530.2 1242 526.4 89172100 26113 3 414.85
2020/2/28 530 523 1248 531.9 1500 531.9 134141600 29709 4 515.18
2020/2/27 545.5 543.3 1455 550.1 1116 544.6 92127600 22039 4 180.21
2020/2/26 549.5 545.5 1049 552.2 1458 551.7 78583000 19685 3 992.02
2020/2/25 545.5 545.3 906 558.6 1016 556.3 73048800 19337 3 777.67
2020/2/21 564.5 564 900 569.6 1041 566.3 39992900 12464 3 208.67
2020/2/20 561.3 561.2 900 566.9 932 562.8 39223900 11703 3 351.61
2020/2/19 564.7 560.2 1459 565.4 906 560.6 45982400 13169 3 491.72
2020/2/18 567 563.6 1316 569.9 932 565.8 36448300 11150 3 268.91
2020/2/17 567.2 566.2 914 570.5 1448 569.4 27017000 9356 2 887.67
2020/2/14 569.7 568.1 916 572.3 1500 572.3 30853100 8800 3 506.03
2020/2/13 570.2 569.2 930 572.4 1235 572.3 30531700 8545 3 573.05
2020/2/12 573 567.8 948 573.4 900 572.5 56821400 13233 4 293.92
2020/2/10 573.7 573.6 900 579.8 1130 577.1 32089800 9645 3 327.09
2020/2/7 579.9 576.9 1232 580.5 900 579.4 35610700 11560 3 80.51
2020/2/6 581.5 579.2 1047 583 910 580.9 67561700 15951 4 235.58
2020/2/5 566.9 566.7 900 573.4 1019 570.6 45390100 15850 2 863.73
2020/2/4 560.3 560.1 900 568.2 1443 568 36642400 11810 3 102.66
2020/2/3 560 559.5 900 567.1 1437 564.9 39729700 14479 2 743.95
2020/1/31 569.2 567.8 1500 574 1015 568.5 44500900 11887 3 743.66
2020/1/30 564 561.9 1419 566.4 918 565.5 40500500 10179 3 978.83
2020/1/29 564.3 563.5 901 569.8 1048 568 33814500 10606 3 188.24
2020/1/28 562.2 560.8 903 567 1447 566.3 41075100 12606 3 258.38
2020/1/27 565 563 910 568.6 1024 566.5 40560200 12306 3 295.97
2020/1/24 575.9 572.9 1236 576.3 900 574 29327300 9435 3 108.35
2020/1/23 578.1 575.9 923 578.9 901 576.8 32175700 11435 2 813.79
2020/1/22 575 575 900 582 1500 582 33064100 8918 3 707.57
2020/1/21 582.5 579.2 1230 582.8 941 582.6 28130800 10598 2 654.35
2020/1/20 584.7 583 911 585.7 903 583.1 25029800 9185 2 725.07
2020/1/17 578.3 577.2 904 582.7 1120 582.6 48892100 13654 3 580.79
2020/1/16 576 575.5 1500 577.9 918 575.5 31002600 8253 3 756.52
2020/1/15 574.7 574.2 900 579.2 1452 578.9 31181300 9515 3 277.07
2020/1/14 582.8 576.5 1006 582.8 900 579 37523000 11831 3 171.58
2020/1/10 580.7 577.7 1130 581.7 902 578.2 27565200 8637 3 191.52
2020/1/9 586 578.6 1006 586.2 903 580 41613400 9964 4 176.37
2020/1/8 574.1 570.6 1033 575.8 903 574 67480800 21512 3 136.89
2020/1/7 581 580.6 900 584.3 1130 584.1 41756400 9388 4 447.85
2020/1/6 584.8 577.2 1100 585.2 900 582.1 56430300 16853 3 348.38
2019/12/30 595 591.8 911 595.5 1110 593.2 25897800 7962 3 252.68
2019/12/27 596.1 595.7 900 599.6 1320 597.7 28385400 9020 3 146.94
2019/12/26 590 589.7 900 594.2 948 593.8 21747300 7538 2 885.02
2019/12/25 590.1 589.2 900 592.1 1018 590.2 15854100 5626 2 818.01
2019/12/24 596.7 591.6 1347 597.1 900 592 21558800 8034 2 683.45
2019/12/23 597.3 592.8 946 597.5 900 595 27188600 8111 3 352.07
2019/12/20 598.1 595.8 1039 600.2 1255 599.2 34775200 8423 4 128.6
2019/12/19 602 597.3 1112 603 900 599 34015200 10616 3 204.14
2019/12/18 599.7 597.8 922 602.8 1107 599.2 51006500 11017 4 629.8
2019/12/17 597.4 594.2 928 600 1500 600 53507600 10839 4 936.58
2019/12/16 592.5 591 1044 595.6 901 593 38957400 9969 3 907.85
2019/12/13 590 588.8 900 599.8 1230 595.7 124520000 20931 5 949.07
2019/12/12 584 578.5 946 584.3 901 580.1 29594300 9238 3 203.54
2019/12/11 586.8 578.7 1029 587 900 581.7 40053300 12620 3 173.8
2019/12/10 588 585.2 1055 589.4 901 586.8 33089100 10052 3 291.79
2019/12/9 588 585.6 1008 589.2 903 587.5 36864300 8747 4 214.51
2019/12/6 584.8 582.4 1322 587.6 901 584.7 34729000 9408 3 691.43
2019/12/5 583 582.3 951 586.2 1248 584.5 44767800 11321 3 954.4
2019/12/4 577 574.3 920 579.1 1451 578.8 32496500 10460 3 106.74
2019/12/3 576.4 575.8 900 581.4 1007 581 33329600 11393 2 925.45
2019/12/2 581.4 580.1 901 583.8 913 582.1 32027300 8818 3 632.04
2019/11/29 581.2 577.9 1431 581.9 955 578.1 28709200 8064 3 560.17
2019/11/28 579.1 577.5 936 581.1 902 579.4 28275000 8370 3 378.14
2019/11/27 577 575.9 948 579.4 1500 579.1 28409900 9322 3 47.62
2019/11/26 580 576 1500 581.4 1047 576 47283800 10919 4 330.41
2019/11/25 578.2 575.2 1418 579 927 577.2 28396800 8507 3 338.05
2019/11/22 571.9 570.5 903 576.1 1102 572.7 32512800 9986 3 255.84
2019/11/21 571.4 562.8 1046 575 920 571.9 43522600 14004 3 107.87
2019/11/20 578.8 571.4 1433 580.8 943 572.2 47908900 12860 3 725.42
2019/11/19 582.1 577.8 1010 582.5 900 580.1 28899400 8848 3 266.21
2019/11/18 582 579.4 914 583.8 1101 582.1 31519200 9988 3 155.71
2019/11/15 575.1 575 916 585.6 1106 582.5 44379900 14163 3 133.51
2019/11/14 587 576.2 1316 589.9 908 578 55975800 15505 3 610.18
2019/11/13 590.9 586.1 1322 592.3 901 586.9 40547400 11890 3 410.21
2019/11/12 591.2 587.3 1235 593.2 1459 592.7 36616200 11280 3 246.12
2019/11/11 594 591.7 915 595.9 942 592.7 43666800 14133 3 89.7
2019/11/8 591 586.1 1122 592.3 955 590.5 66085300 17968 3 677.94
2019/11/7 579.6 579.2 1351 584.3 935 581.4 37843400 10834 3 493.02
2019/11/6 586.3 580.6 1129 587.1 943 582.5 49029100 13627 3 597.94
2019/11/5 575.9 569.5 957 579 1352 577.2 62832400 16103 3 901.91
2019/11/1 562.2 561.6 900 567 1053 565.9 40595400 11835 3 430.11
2019/10/31 573 564.4 1130 575.6 1250 569.8 51909000 15521 3 344.44
2019/10/30 572.7 572.2 903 576 1459 575.7 47888300 10940 4 377.36
2019/10/29 571.5 571.2 900 579.3 1233 576.5 53595700 13462 3 981.26
2019/10/28 569.9 566.3 1459 570.5 910 566.4 29887400 9038 3 306.86
2019/10/25 564.2 561.3 930 566.6 902 564.9 28706400 9719 2 953.64
2019/10/24 562.5 561.2 908 565.7 1336 564.2 39776800 11928 3 334.74
2019/10/23 558 554.3 917 560.4 1455 559.6 44103200 12359 3 568.51
2019/10/21 553.9 551.4 903 557.2 1325 555.3 45450100 15917 2 855.44
2019/10/18 549 545.6 1333 550.7 930 547 29361500 8768 3 348.71
2019/10/17 551.4 546.7 1441 552 900 546.9 36838000 9084 4 55.26
2019/10/16 552 548.7 1452 555.7 917 550.3 59622900 16548 3 603.03
2019/10/15 544.8 542 937 546.8 900 543.2 52303900 12768 4 96.48
2019/10/11 537 534.3 1452 538.9 901 535.3 37707900 12708 2 967.26
2019/10/10 526.7 522.1 950 529.8 1459 529.7 40148300 16884 2 377.89
2019/10/9 528 527.5 901 532 1459 531.6 31079400 9017 3 446.76
2019/10/8 536.1 534.2 1434 537.3 1237 535.4 29947300 10583 2 829.76
2019/10/7 538.3 530.1 1005 539 902 532.8 33689300 10007 3 366.57
2019/10/4 538.2 535.1 910 538.5 900 537.7 42477800 14867 2 857.19
2019/10/3 541 536.7 950 544.9 909 541.9 51175000 18126 2 823.29
2019/10/2 543 542.6 900 550.6 1428 550 37472500 13372 2 802.31
2019/10/1 550.5 550.5 900 555.6 1322 552.8 40715900 14348 2 837.74
2019/9/30 554.1 545.3 1319 554.6 900 548.4 49521000 18984 2 608.57
2019/9/27 558 549.4 1337 558.8 900 554.1 52603900 14762 3 563.47
2019/9/26 569.6 565.5 1459 570.6 902 567.1 52465600 13791 3 804.34
2019/9/25 561.4 559.3 903 566.8 1232 565.5 38209600 12421 3 76.21
2019/9/24 566.9 564.7 1412 569.1 900 566.2 37048600 10946 3 384.67
2019/9/20 566 564.2 902 568.7 1013 566.8 41470800 9944 4 170.43
2019/9/19 574 564.6 1432 577.2 902 565.1 64566100 19505 3 310.23
2019/9/18 565.5 562.5 1244 568.5 901 566 42644900 14305 2 981.12
2019/9/17 567 566.1 900 577.8 1010 571.7 71452400 16959 4 213.24
2019/9/13 568.3 560.8 920 568.5 1459 567.5 78544700 15177 5 175.25
2019/9/12 570.7 560.8 941 571.2 1253 568.3 80996600 18753 4 319.13
2019/9/11 565.8 561.7 915 571.3 1408 570 136874000 32013 4 275.58
2019/9/10 535 535 900 546.9 1436 545.8 105319000 23725 4 439.16
2019/9/9 520.9 520.7 900 525.4 1404 525 41336700 9699 4 261.95
2019/9/6 523 519.6 1454 526.7 1006 519.8 52700200 13506 3 901.98
2019/9/5 511 511 900 518.9 1114 515.8 49617700 13086 3 791.66
2019/9/4 508.5 505.6 949 509.9 1459 508.5 29722700 9339 3 182.64
2019/9/3 510.4 509.6 923 512.5 1400 511.2 22729800 8056 2 821.47
2019/9/2 507.2 507.1 900 512.8 1110 511.8 25038200 9998 2 504.32
2019/8/30 506.9 505 903 510.5 1500 510.4 46070400 11723 3 929.92
2019/8/29 501.2 499.1 1115 502.4 1432 500.5 39911400 10587 3 769.85
2019/8/28 496 495.6 900 499.6 1412 498.4 27569000 10537 2 616.4
2019/8/27 501.4 496.4 1459 502.7 915 497.2 34745100 10495 3 310.63
2019/8/26 493 490.5 909 497 1459 495.7 49810900 15072 3 304.86
2019/8/23 500.3 500.2 902 504.3 1102 502.4 26720400 8603 3 105.94
2019/8/22 502 499.5 950 502.8 900 500.5 32270000 7882 4 94.14
2019/8/21 501.4 500 1231 502.5 900 501.8 32873400 10121 3 248.04
2019/8/20 507 505.3 1017 507.8 935 507.1 26541400 8845 3 0.72
2019/8/19 502.8 502.5 951 505.6 905 505.3 30689000 10260 2 991.13
2019/8/16 497 494.3 910 499.4 1453 498.8 33525900 11210 2 990.71
2019/8/15 496.6 492.2 933 500 1130 499 60750000 17943 3 385.72
2019/8/14 506.8 503.2 1456 508.2 905 504.5 32813400 9651 3 400
2019/8/13 504.1 500.5 945 505.3 900 504.2 41510900 11894 3 490.07
2019/8/9 512.6 507.3 1023 512.9 900 509.9 32424700 11429 2 837.05
2019/8/8 510.1 507.9 909 511.5 1230 510.4 33642100 11517 2 921.08
2019/8/7 514 510.1 901 514.8 914 512.6 38623800 11934 3 236.45
2019/8/6 501.1 500.4 904 512.8 1455 512.1 55079900 19632 2 805.62
2019/8/5 517 510.4 1230 518.4 907 514.7 51974000 18269 2 844.93
2019/8/2 528 519.5 1357 528.7 904 521.9 80583300 21447 3 757.32
2019/8/1 530 529.3 900 543.8 1238 539.1 75049500 22828 3 287.61
2019/7/31 525 522.7 902 526.5 1230 524.2 35748200 11633 3 73
2019/7/30 529.4 527.4 1259 533.2 930 529 29884600 11742 2 545.1
2019/7/29 530.2 527.8 1009 531.1 1049 529.4 28397700 10406 2 728.97
2019/7/26 530 526.2 1048 530.9 900 530.1 27723000 10043 2 760.43
2019/7/25 529.5 526.8 919 530 901 528.8 21485600 7676 2 799.06
2019/7/24 531.9 528.1 1456 534.2 905 529.2 36631700 11578 3 163.91
2019/7/23 523.3 522.9 903 528.6 1432 527.2 25858800 9442 2 738.7
2019/7/22 523.5 523.4 900 526.8 1011 524.9 26649600 11855 2 247.96
2019/7/19 517.9 515.9 902 524 1405 522.9 39443100 14031 2 811.14
2019/7/18 520.8 514.3 1435 522.3 909 516.2 50028700 15407 3 247.14
2019/7/17 523.1 521.5 902 527 1120 523.4 30781200 13420 2 293.68
2019/7/16 521.6 520.1 900 524.2 924 522.9 33637300 12953 2 596.87
2019/7/12 529.2 524.3 1010 529.5 900 527.6 28374000 9984 2 841.95
2019/7/11 524 522.7 935 527.2 1347 526.3 35094500 10428 3 365.41
2019/7/10 527.6 524.1 937 527.6 900 526.4 49997700 11709 4 270.02
2019/7/9 530 526 1316 532.9 946 527.9 36104400 14222 2 538.63
2019/7/8 530 526.2 1455 532.7 1013 526.7 37088200 12557 2 953.59
2019/7/5 522.7 522.2 900 528.2 1015 526.4 33794500 14195 2 380.73
2019/7/4 520.9 519.4 905 524.1 1350 522.9 31076800 9201 3 377.55
2019/7/3 520.1 515.8 1028 520.8 900 519.1 44129800 14165 3 115.41
2019/7/2 523.1 521.4 907 526.5 903 524.6 35841000 11261 3 182.75
2019/7/1 522 519.5 935 524.3 1500 524.3 51047900 14982 3 407.28
2019/6/28 511 508.5 1230 512.9 904 512 37464900 11466 3 267.48
2019/6/27 507 506.6 902 512 1500 512 42507700 11683 3 638.42
2019/6/26 501.7 501.1 900 505.6 1016 504.8 28378700 10193 2 784.14
2019/6/25 502.7 502.3 900 506.2 1003 503.7 31727100 10778 2 943.69
2019/6/24 503 501.6 912 505.8 1128 504.3 32038600 10358 3 93.13
2019/6/21 504.5 501.8 1402 507.1 933 503.7 61017000 16413 3 717.6
2019/6/20 505 504.1 900 508.6 912 507.3 30959900 10035 3 85.19
2019/6/19 507.2 505.6 902 510.3 931 507.4 39723900 13190 3 11.67
2019/6/18 502.8 499.7 1433 505.6 942 501.4 38671600 11778 3 283.38
2019/6/17 503 501.5 900 506.1 1051 503.7 34809100 9543 3 647.61
2019/6/14 507.5 502.5 903 507.5 900 505.4 42981800 11201 3 837.32
2019/6/13 507.9 500.6 1053 508.6 901 506.3 63204700 22209 2 845.9
2019/6/12 514 511.8 900 515 941 513 35437600 10198 3 474.96
2019/6/11 511.5 510.4 900 517.7 1245 516.2 45810100 14494 3 160.63
2019/6/10 505.6 504.4 1015 510.3 1357 508.7 48310900 13263 3 642.53
2019/6/7 505 501.7 925 507.8 1500 507.8 35057300 11329 3 94.47
2019/6/6 502.7 502 900 507.3 1349 505.5 34644000 10950 3 163.84
2019/6/5 506 505.2 1459 511 1243 506.5 62472600 17974 3 475.72
2019/6/4 498 496.8 903 501.7 1017 498.6 49626000 17383 2 854.86
2019/6/3 495.3 493 1302 497.3 912 497 51039000 15988 3 192.33
2019/5/31 504 500.5 915 505.5 900 501.1 56723500 19061 2 975.89
2019/5/30 504.9 504 957 509.1 1500 509.1 38542400 13969 2 759.14
2019/5/29 506.5 501 934 506.5 900 505.5 57878700 19541 2 961.91
2019/5/28 506.1 505.4 900 514.5 1459 513 80235200 12610 6 362.82
2019/5/27 506 503.5 903 508.8 954 506.7 28657700 11362 2 522.24
2019/5/24 499.8 498.6 900 505.8 1423 505.2 39934600 13397 2 980.86
2019/5/23 506.5 502.3 1047 508.2 905 505.2 43228200 15953 2 709.72
2019/5/22 512 508.8 1129 514.3 906 510 45619900 14500 3 146.2
2019/5/21 505.3 500.7 906 508.7 1300 507.9 46490300 18288 2 542.12
2019/5/20 505.1 502.5 1431 510.5 905 504.4 44580000 15755 2 829.58
2019/5/17 502.8 499.8 914 505.8 1129 502 64246500 21644 2 968.33
2019/5/16 500 493.2 1443 501 903 494.8 111216200 35761 3 109.99
2019/5/15 510.2 505.4 935 513.7 1459 513.2 60925500 20052 3 38.38
2019/5/14 501 500.2 905 513.2 1459 513.1 61682000 21611 2 854.19
2019/5/13 510 510 904 514.5 956 512.6 61985100 20194 3 69.48
2019/5/10 524.2 520.1 1405 528.3 1042 523.5 62134300 25914 2 397.71
2019/5/9 529.8 524.1 942 530.5 1412 526.1 60141100 17287 3 478.98
2019/5/8 533.6 531.2 1113 536.3 1500 536.3 55824500 17495 3 190.88
2019/5/7 548.1 537.8 1345 548.5 900 541.8 72019200 21445 3 358.32
2019/4/26 544.6 542.6 904 550.6 1457 549.9 47322800 15177 3 118.06
2019/4/25 550.4 543.4 1019 552.2 1237 549.4 68738100 20460 3 359.63
2019/4/24 558.2 548 1255 558.5 900 551.5 57746600 16434 3 513.85
2019/4/23 561.1 558.5 1027 562.1 902 559.8 35731000 12011 2 974.86
2019/4/22 560 556.8 1320 562 936 560.6 34341000 13240 2 593.73
2019/4/19 568.3 563.1 928 568.7 900 565.6 31945000 11827 2 701.02
2019/4/18 574.1 569.3 1459 581.8 908 569.9 63939700 18043 3 543.74
2019/4/17 567.1 566.7 904 575.5 923 573.1 68797700 20416 3 369.79
2019/4/16 559 558.8 912 565.2 1232 563.4 35414000 12010 2 948.71
2019/4/15 567.1 562.9 1453 570.1 911 563.5 44960100 15483 2 903.84
2019/4/12 557.9 554.4 904 559.4 901 555.3 34720000 11653 2 979.49
2019/4/11 553 547.3 1129 554.9 901 552.8 59938800 19576 3 61.85
2019/4/10 558.7 555.8 561 560.6 35617100 14262 2 497.34
2019/4/9 565.1 560.7 566.4 566.4 29278400 9896 2 958.61
2019/4/8 570.5 562.4 570.9 566.8 39122400 14177 2 759.57
2019/4/5 567 567 572.8 571.8 31388500 11416 2 749.52
2019/4/4 567 566.1 571 567.6 29437100 10786 2 729.2
2019/4/3 571 566 571.6 570 41674500 14750 2 825.39
2019/4/2 569.1 567.8 572.2 568.2 57931600 19870 2 915.53
2019/4/1 556.6 555.5 566.1 558.8 52275600 20418 2 560.27
2019/3/29 555.7 549.2 556 550 35812800 11271 3 177.43
2019/3/28 550 545.8 551.2 550.5 41004400 15113 2 713.19
2019/3/27 550.9 549.6 554.2 553.6 45615700 16002 2 850.62
2019/3/26 555.4 552.8 561.9 561.6 67552100 19064 3 543.44
2019/3/25 556.1 550.8 557 553.4 63244100 22851 2 767.67
2019/3/22 568.4 565.6 570.8 570.2 49002400 16537 2 963.2
2019/3/20 572.3 571.4 574.9 573.3 33412300 12770 2 616.47
2019/3/19 573.9 570.3 575.8 574.8 39343500 15330 2 566.44
2019/3/18 572.1 567.4 573.3 571.1 44976800 14816 3 35.69
2019/3/15 568.6 568.3 574 572 64900700 16207 4 4.49
2019/3/14 568.5 564.8 573.3 564.8 34353700 12522 2 743.47
2019/3/13 564.4 560.6 568 564.2 47593400 16820 2 829.57
2019/3/12 564 563.7 572.2 569 50271500 15674 3 207.32
2019/3/11 556.4 555.7 563.8 561 38529700 13142 2 931.8
2019/3/8 562.4 557.4 566.5 559.5 88906500 20670 4 301.23
2019/3/7 575.9 569.2 576.7 572.4 51764800 16743 3 91.73
2019/3/6 582.8 578.4 583.2 581.8 34567200 11966 2 888.78
2019/3/5 579.8 579.3 584.5 584 43532000 15425 2 822.17
2019/3/4 582.6 578.9 583 581 35142200 15028 2 338.45
2019/3/1 580.3 574.7 582.1 578.4 47962700 15784 3 38.69
2019/2/28 579.5 574.3 579.8 576.7 47951600 14560 3 293.38
2019/2/27 580 577.5 581.7 579.1 51014800 11298 4 515.38
2019/2/26 581.8 576.5 583.2 580.9 39955800 13470 2 966.28
2019/2/25 586.8 581.6 587.4 582.5 37816800 12415 3 46.06
2019/2/22 580 577.5 582.9 580.4 45492000 15315 2 970.42
2019/2/21 588 585.6 593.4 587.4 35111700 14649 2 396.87
2019/2/20 590.1 584.9 592.7 587 39237400 15527 2 527.04
2019/2/19 581.1 579.4 586.8 585.8 38811700 12476 3 110.91
2019/2/18 583.4 581.7 592.1 585.1 67273100 25437 2 644.69
2019/2/15 572.1 566.8 574.2 571.8 50240500 19199 2 616.83
2019/2/14 580 575.4 582.5 580.1 39288000 13837 2 839.34
2019/2/13 587 581.8 590.5 582.8 44852600 15388 2 914.78
2019/2/12 572 570.8 582.3 580.9 67374500 21674 3 108.54
2019/2/8 574.6 567.9 575.4 571 55856200 20371 2 741.95
2019/2/7 578.8 575.9 582.1 578.1 44733900 18166 2 462.51
2019/2/6 581.6 580.1 584.5 581 29644200 11339 2 614.36
2019/2/5 579.6 577 585.5 580.4 44014200 17192 2 560.16
2019/2/4 574.2 573.9 581.1 578.8 43742100 16711 2 617.56
2019/2/1 579 570.3 579.8 571.9 51465200 21810 2 359.71
2019/1/31 585.8 581.4 586.6 583.6 45337900 13789 3 287.98
2019/1/30 582.6 577.2 583.9 580.2 37371800 11839 3 156.67
2019/1/29 581 577.6 583.2 581.4 36036000 12052 2 990.04
2019/1/28 583.4 578.9 585 581.1 31047300 11885 2 612.31
2019/1/25 580 579.9 585.4 583.9 37278400 15540 2 398.87
2019/1/24 578 576.9 582.5 581.2 35016100 14380 2 435.06
2019/1/23 577 575 580.8 575.3 30812600 13737 2 243.04
2019/1/22 581 573.2 583.1 577.1 38748400 15931 2 432.26
2019/1/21 579 577.5 586.3 581.4 49396200 18005 2 743.47
2019/1/18 576.5 571 577.1 572.9 39933800 17262 2 313.39
2019/1/17 575.9 568.5 577.4 570.5 45349400 18246 2 485.44
2019/1/16 567.6 559.5 568 565.9 49847500 18749 2 658.68
2019/1/15 569.7 565.6 574.1 571.3 51699100 21841 2 367.07
2019/1/11 569.6 559.7 570.2 564.6 50191600 18305 2 741.96
2019/1/10 554.5 554.3 564.7 561.8 50341000 20400 2 467.7
2019/1/9 565 555.9 565.9 560 49909700 22911 2 178.42
2019/1/8 556.3 555.1 563.8 557.3 70795900 24082 2 939.78
2019/1/7 552.5 545.1 557.7 550.1 67360500 26591 2 533.21
2019/1/4 527.9 526.4 538.7 537.7 67237800 29468 2 281.72
2018/12/28 529.6 528.4 541.7 537.9 49814300 21933 2 271.2
2018/12/27 547 535.7 548.9 538 73631400 29436 2 501.41
2018/12/26 523.7 514.7 528.8 520.2 58663700 27280 2 150.43
2018/12/25 519 516.7 523.2 520.1 75145700 29066 2 585.35
2018/12/21 546.4 537 549 542.1 87530600 65036 1 345.88
2018/12/20 563.3 551.9 566.8 554.4 70479800 30298 2 326.22
2018/12/19 570 565.8 572.9 568.3 55036900 23361 2 355.93
2018/12/18 580 573.8 580.4 575.4 57565300 29772 1 933.54
2018/12/17 583.6 582.1 591.1 583.9 41150100 17180 2 395.23
2018/12/14 585.2 579.4 588.2 583.1 82183200 22974 3 577.23
2018/12/13 590 587 597.6 591.4 51893500 22145 2 343.35
2018/12/12 584.6 583.7 592.5 587.2 56443400 24965 2 260.9
2018/12/11 591.3 580 593.3 584.6 69899200 28654 2 439.42
2018/12/10 591 590.1 599.1 596.5 59379600 21882 2 713.63
2018/12/7 604.5 596.5 605 602.2 70605800 23189 3 44.8
2018/12/6 605 601.1 610.1 604.5 63949700 25092 2 548.61
2018/12/5 600.9 598 612.3 610.9 73984500 30249 2 445.85
2018/12/4 623 614 626.1 616.3 84668900 39979 2 117.83
2018/12/3 630.2 626.7 637.4 630 53574700 22659 2 364.39
2018/11/30 626.2 620.2 627.7 624.5 66686000 19904 3 350.38
2018/11/29 629.9 627 635 628.2 50788100 20935 2 425.99
2018/11/28 630 621 634.3 624.4 85056400 30971 2 746.32
2018/11/27 627.7 625.3 634.3 631.3 75331600 25890 2 909.68
2018/11/26 614 608.3 622.3 620.2 77453600 33174 2 334.77
2018/11/22 620 614.4 629.2 626.7 96165700 36148 2 660.33
2018/11/21 628.7 625.5 638.5 635.8 58915400 24505 2 404.22
2018/11/20 632.1 628.6 649 638.7 62238700 29279 2 125.71
2018/11/19 650 630 653.8 639.4 97730200 44076 2 217.31
2018/11/16 657 649.4 658.4 651.8 67247600 28987 2 319.92
2018/11/15 668.2 648.6 668.4 654.9 109753800 39045 2 810.96
2018/11/14 673.7 670.7 680.8 676.3 77825500 29243 2 661.34
2018/11/13 667 658 668.6 666.5 69924700 26874 2 601.95
2018/11/12 680.4 675.1 682.3 680 37775100 16061 2 351.98
2018/11/9 682 681.5 691.1 685.4 41507400 18235 2 276.25
2018/11/8 685 682 694.9 684.8 64726800 28098 2 303.61
2018/11/7 679 668.7 691.6 673.5 69491700 29059 2 391.4
2018/11/6 675 674.5 682.4 677.4 46306400 17024 2 720.07
2018/11/5 675.1 673.4 679.1 673.7 55818500 22488 2 482.15
2018/11/2 680.8 668.6 681.8 679.7 61139500 24674 2 477.89
2018/11/1 683.9 673.5 684.5 680.8 53760200 22906 2 346.99
2018/10/31 664 663.2 685 684.8 83101900 30626 2 713.44
2018/10/30 652.9 651.8 666.3 663.8 72870500 26646 2 734.76
2018/10/29 658.5 645.6 661 649.2 44474500 26501 1 678.22
2018/10/26 660 644.1 661.3 653.1 64694900 33321 1 941.57
2018/10/25 644.9 640.1 652.5 650.2 72419500 30687 2 359.94
2018/10/24 678.9 657 679 664.1 63796700 26688 2 390.46
2018/10/23 680.4 670.7 684.1 671.7 63776700 21994 2 899.73
2018/10/22 682 681.9 692.5 688.2 37890200 15441 2 453.87
2018/10/19 682.9 681.5 688.6 686.6 46368000 19151 2 421.18
2018/10/18 695 690.1 699 692.2 48975700 20453 2 394.55
2018/10/17 690 685.2 695.7 689.8 61173900 25395 2 408.9
2018/10/16 672 672 680.4 679.1 55412000 21784 2 543.7
2018/10/15 679 667 679.8 672 66503000 24612 2 702.06
2018/10/12 687 677.4 688 685.6 85555400 26920 3 178.14
2018/10/11 697 692.2 707.5 694.1 107352600 38839 2 764.04
2018/10/10 727.2 724.7 731.9 727.6 49418200 24578 2 10.67
2018/10/9 735.6 716.6 740.9 724.3 84384300 30653 2 752.89
2018/10/5 731 727 735.9 732.7 86804200 28560 3 39.36
2018/10/4 724 719 727.5 723.9 106779700 34301 3 113.02
2018/10/3 710.7 701.9 714 701.9 49936700 18916 2 639.92
2018/10/2 717 711.6 723.7 714 53317100 19314 2 760.54
2018/10/1 705.1 705.1 713.5 713.5 44054700 16870 2 611.42
2018/9/28 715 709 722.3 709.1 73560100 22412 3 282.17
2018/9/27 710.5 702.8 711.9 705.2 62255800 22458 2 772.1
2018/9/26 723.7 712 726.6 716.3 61901600 19760 3 132.67
2018/9/25 723.1 720.1 728.5 727.7 75964000 21786 3 486.83
2018/9/21 724.5 717.1 725.9 722.1 87766900 23342 3 760.04
2018/9/20 713 713 724 714.1 105002100 37368 2 809.95
2018/9/19 699.4 699 707.4 702.7 62346800 21288 2 928.73
2018/9/18 678 677.9 697 692.4 66797000 21942 3 44.25
2018/9/14 677 676.5 684.4 680.6 76002600 17095 4 445.9
2018/9/13 666.1 665.2 680 674 45413800 20853 2 177.81
2018/9/12 673.5 664.5 674.2 666 43975500 16235 2 708.68
2018/9/11 672.4 670.7 676.8 674.8 36685600 14830 2 473.74
2018/9/10 666 664.3 676.6 672.4 42459500 16712 2 540.66
2018/9/7 667.5 663.1 669.7 668.2 36857100 13910 2 649.68
2018/9/6 667.4 665.6 672.9 670.3 39545700 15772 2 507.34
2018/9/5 669.5 663.6 670.6 667.2 42165200 14978 2 815.14
2018/9/4 673.9 668.1 674.6 670.7 35288700 18123 1 947.18
2018/9/3 668 665.7 674.1 668 33632200 15593 2 156.88
2018/8/31 673.3 670.3 675 670.8 47625100 15929 2 989.84
2018/8/30 690 678.2 690.8 683.3 63290100 22862 2 768.35
2018/8/29 679.1 679.1 687.5 685.7 46306900 22644 2 45
2018/8/28 677 672.9 684.9 674.2 44536900 19155 2 325.08
2018/8/27 670 668.1 673.9 671.8 29986400 14175 2 115.44
2018/8/24 670.4 667.2 672.2 668.6 24841700 13210 1 880.52
2018/8/23 669.5 665.5 672 668.1 28955800 14305 2 24.17
2018/8/22 666.9 663.1 671.2 670.3 35954600 19101 1 882.34
2018/8/21 668 666.4 674.2 668.1 36184800 17920 2 19.24
2018/8/20 665.6 665.3 674.8 673.2 33478800 20348 1 645.31
2018/8/17 665 662.2 673.6 671 48420800 23544 2 56.61
2018/8/16 641.6 641 665 658.5 62764000 35281 1 778.97
2018/8/15 660 644.2 660.7 650.3 46418500 20954 2 215.26
2018/8/14 651.1 647 656.5 653.7 40081500 21649 1 851.43
2018/8/13 654 646.6 655.2 650.9 71709700 24630 2 911.48
2018/8/10 673.6 668.8 676.5 669.5 43991600 20078 2 191.03
2018/8/9 675 671.9 679.4 676.7 36616100 17447 2 98.7
2018/8/8 677 675.2 686.2 680 45205900 22870 1 976.65
2018/8/7 677 667.4 680.8 673.1 51513500 22573 2 282.08
2018/8/6 685 674.5 689.5 677.2 76507600 33567 2 279.25
2018/8/3 707 693.1 707 693.1 61167600 23404 2 613.55
2018/8/2 708.9 700 714.2 702.5 69172600 31979 2 163.06
2018/8/1 694.4 684 709.8 706 97490200 42086 2 316.45
2018/7/31 706.4 683.6 718.5 689.4 172490500 70542 2 445.22
2018/7/30 693.9 692.3 706.4 703.2 86783000 30726 2 824.42
2018/7/27 688 688 699.2 692 76572500 25907 2 955.67
2018/7/26 693 687.6 695.7 689.8 55793200 19202 2 905.59
2018/7/25 686.2 685.5 693.4 687.6 55244700 22811 2 421.84
2018/7/24 695.1 687 697 690.5 76983700 31510 2 443.15
2018/7/23 689 682.8 697.2 686.7 136413300 44089 3 94.04
2018/7/20 658.7 658 667.2 662.6 60125900 22756 2 642.2
2018/7/19 659.9 655.6 664.6 663.1 67625100 21701 3 116.22
2018/7/18 659 651.3 659.8 653.7 43357100 18282 2 371.57
2018/7/17 645 642.2 660.7 656.4 92387800 30777 3 1.85
2018/7/13 640 635.5 642.8 638.3 51130400 19222 2 659.99
2018/7/12 639 632.4 641.5 634 39642900 19836 1 998.53
2018/7/11 626.5 622.5 633.8 632.9 51289100 21761 2 356.93
2018/7/10 643.9 636.5 649.3 636.5 72170100 32532 2 218.43
2018/7/9 620.6 619.7 631.5 628.7 42663900 21163 2 15.97
2018/7/6 618.8 617.6 625.5 618.6 45981500 20207 2 275.52
2018/7/5 616.9 610.4 618 615.6 55514000 21000 2 643.52
2018/7/4 616.2 616 625.4 621.3 40377500 17854 2 261.54
2018/7/3 619.8 615 622.9 621 51705100 25019 2 66.63
2018/7/2 626.1 620.6 631.2 621.6 44892600 20744 2 164.12
2018/6/29 633.1 625.1 633.1 631.1 52247100 22127 2 361.24
2018/6/28 633.1 629.2 635.9 630.2 54366100 21397 2 540.83
2018/6/27 630.3 622.2 633.7 631 49875700 22121 2 254.68
2018/6/26 621.6 618.7 636 631 61487700 29498 2 84.47
2018/6/25 627.9 623.7 633 625 52671400 23817 2 211.5
2018/6/22 614 607.6 626 625.3 94957900 40619 2 337.77
2018/6/21 633 622.5 633.4 623.1 89856500 31648 2 839.25
2018/6/20 638.4 625.2 640.6 637.1 73221100 30584 2 394.1
2018/6/19 649.6 640 653 640.3 76465500 25582 2 989.04
2018/6/18 652.7 649.3 658.8 653.2 48406500 21593 2 241.77
2018/6/15 670 656 671.2 658.7 94064200 27893 3 372.32
2018/6/14 670 663.1 680.4 670 78968200 32058 2 463.29
2018/6/13 675 673.5 679.5 676.5 38140400 15346 2 485.36
2018/6/12 682.5 675 684 675.3 44149000 19655 2 246.2
2018/6/11 674.2 672.1 682.6 676.7 43171000 27061 1 595.32
2018/6/8 676.4 675.7 682.9 676.5 62647100 16849 3 718.15
2018/6/7 684.5 680.4 689.9 682.3 62401100 21687 2 877.35
2018/6/6 675.1 671.1 679.7 672.9 57744500 20763 2 781.13
2018/6/5 685 675.4 685.3 680.1 43955200 21971 2 0.6
2018/6/4 675 670.5 685.3 682.5 75033200 24439 3 70.22
2018/6/1 656.6 654.4 674.3 666.2 88944000 37933 2 344.77
2018/5/31 663 655.7 664.2 655.8 99519000 30161 3 299.59
2018/5/30 664 658.6 666.2 661 105771300 32824 3 222.38
2018/5/29 688 682.5 688.6 684.3 49339000 20379 2 421.07
2018/5/28 690 686.7 693.8 693 39963400 18265 2 187.98
2018/5/25 694.5 690.1 697.4 692.4 59213200 25790 2 295.98
2018/5/24 701.8 697 702.9 699.3 71873600 26507 2 711.5
2018/5/23 712.5 710 718.5 713 54137100 20711 2 613.93
2018/5/22 719 711 719 718.6 51028700 21995 2 320.01
2018/5/21 721.3 720 726.4 720.3 44345400 16698 2 655.73
2018/5/18 728.5 721.2 730.9 723.5 55128500 20714 2 661.41
2018/5/17 727 723.6 745 728.5 101288900 38129 2 656.48
2018/5/16 716.7 698 721.2 719.7 121082000 43209 2 802.24
2018/5/15 735 731 741.3 737.1 61991300 27579 2 247.77
2018/5/14 720.5 719.3 727 724.7 36020700 14717 2 447.56
2018/5/11 720 715.7 723.6 723 45608600 18429 2 474.83
2018/5/10 723.9 716.8 725.4 719 39559300 16863 2 345.92
2018/5/9 714 708.3 718.9 716.8 48623800 22564 2 154.93
2018/5/8 710.8 709 720.6 715 48832900 18197 2 683.57
2018/5/7 712.6 703.7 713 709 41711600 16503 2 527.52
2018/5/2 712 707 714.8 710.2 50192400 23188 2 164.59
2018/5/1 728 710.5 728.1 711.6 89831200 32684 2 748.48
2018/4/27 740 730.8 745.2 733.2 65845500 26321 2 501.63
2018/4/26 755.2 741.2 755.7 745.7 61688700 24272 2 541.56
2018/4/25 742.7 740 750.5 750.3 66625500 26806 2 485.47
2018/4/24 745 738.6 750.9 748.5 82250500 25542 3 220.21
2018/4/23 725 724.2 734.6 730.4 65230800 22451 2 905.47
2018/4/20 719 714.2 725 716.3 62119600 21773 2 853.06
2018/4/19 708.7 707.8 730 714.4 79902500 31540 2 533.37
2018/4/18 700.1 698.1 706.2 705.5 56254200 20995 2 679.41
2018/4/17 709 703.1 711 705.2 40463700 17294 2 339.75
2018/4/16 714.3 707.2 718.5 712.5 43219300 22262 1 941.39
2018/4/13 706 705.1 720.7 715.4 71456100 24974 2 861.22
2018/4/12 707 697.3 708.1 698.1 46851900 20723 2 260.86
2018/4/11 709 704.7 713.3 707.2 38393000 17716 2 167.14
2018/4/10 696 693.5 708.3 704.4 46298800 22549 2 53.25
2018/4/9 692.1 691.1 703.6 702 40170300 16939 2 371.47
2018/4/6 696 691.8 700.6 692.8 58243600 23901 2 436.87
2018/4/5 691.6 688.1 706.2 699.7 77603800 32962 2 354.34
2018/4/4 691 680.5 691.9 686.6 58054900 27063 2 145.18
2018/4/3 686.9 683.2 696.2 694.4 41452700 21562 1 922.49
2018/4/2 698.8 691.3 704.2 691.4 42347200 17914 2 363.92
2018/3/30 700 694.4 705.4 697 45401600 20178 2 250.05
2018/3/29 706.2 690.6 707.9 696.3 56648100 23807 2 379.47
2018/3/28 692 684.7 702.9 702.4 62294500 28274 2 203.24
2018/3/27 699.9 697.1 710.3 710.3 74245800 28142 2 638.26
2018/3/26 675.6 674.6 688.1 687.9 63748500 25377 2 512.06
2018/3/23 691 683.4 694.5 685.6 91878900 31719 2 896.65
2018/3/22 700 698.9 712.2 711.1 49723600 18690 2 660.44
2018/3/20 703 702.2 713 710.1 53663800 21376 2 510.47
2018/3/19 712.8 703.6 713.6 706.3 68201000 22826 2 987.86
2018/3/16 724.5 716.4 725.1 717 57976800 19151 3 27.35
2018/3/15 725.6 720.5 727.8 723.9 47988500 17320 2 770.7
2018/3/14 728 727 732.8 731.3 51424600 21575 2 383.53
2018/3/13 727.1 725.7 737.8 737.7 52691900 24142 2 182.58
2018/3/12 728 726 733.4 732.2 55868600 22514 2 481.5
2018/3/9 726 714.5 730.7 717.1 88037200 29659 2 968.31
2018/3/8 725.1 716.8 728.5 719.9 48683600 20605 2 362.71
2018/3/7 723 715.2 726.5 715.7 78487400 33189 2 364.86
2018/3/6 741 728.3 744.5 730.2 57994100 26420 2 195.08
2018/3/5 727 723 732.8 726.5 61503200 27345 2 249.16
2018/3/2 730 727.8 737 736.3 72159500 29463 2 449.16
2018/3/1 753.9 742.5 754.3 746.4 74672700 28888 2 584.9
2018/2/28 773.4 762.3 775.3 762.3 60220800 23113 2 605.49
2018/2/27 774.9 772 780.6 779.2 69317500 22969 3 17.87
2018/2/26 773.3 766.6 776.6 769.6 45788800 20526 2 230.77
2018/2/23 759 757.4 766.1 765.4 47580100 19124 2 487.98
2018/2/22 762 756.5 766.6 764.6 56499100 22911 2 466.03
2018/2/21 784.6 768.8 785 769.1 60470100 25998 2 325.95
2018/2/20 787.7 775 789.9 784.6 53865000 19796 2 721
2018/2/19 783.5 782.4 794.8 793.6 58503400 24303 2 407.25
2018/2/16 777.6 773.9 783.8 776.5 49933600 21746 2 296.22
2018/2/15 775 772.3 782.5 772.9 66683200 27144 2 456.65
2018/2/14 771.4 759 774 759.1 68891900 28684 2 401.75
2018/2/13 789.4 765 789.8 767.4 94359500 32916 2 866.68
2018/2/9 774 772.2 784.4 778.8 91861600 41326 2 222.85
2018/2/8 799.6 788.1 804.9 800.6 74104500 34111 2 172.45
2018/2/7 815 791.6 816.8 792 109807100 43345 2 533.33
2018/2/6 780 770.2 790.9 790.6 144517800 71987 2 7.55
2018/2/5 822 813.5 826.4 820.9 105771100 43658 2 422.72
2018/2/2 858.8 837.7 861 845.4 87055900 39815 2 186.51
2018/2/1 834.9 832.2 860.7 857 107660900 44692 2 408.95
2018/1/31 830.1 820.8 840.3 820.8 78224100 31342 2 495.82
2018/1/30 852.4 835.3 853.5 839.1 64132100 25297 2 535.17
2018/1/29 835.9 831.1 851.6 846 64926200 25539 2 542.24
2018/1/26 855.9 840.8 857.2 840.9 69823300 27128 2 573.85
2018/1/25 857.1 850 863 853.3 84490200 32024 2 638.34
2018/1/24 880.9 863 882.5 868.1 78301600 30608 2 558.21
2018/1/23 879 872.1 886.9 886.8 68502600 23465 2 919.35
2018/1/22 884.9 875.4 886.8 878.9 45863100 17682 2 593.77
2018/1/19 882.4 877.5 886.3 880.7 60658300 22344 2 714.75
2018/1/18 890.9 873.1 892 873.3 82881400 29856 2 776.04
2018/1/17 880 873.3 885.7 880.9 68383400 23815 2 871.44
2018/1/16 893 885.7 894.4 889.3 57019700 23548 2 421.42
2018/1/15 884 879.6 893 888.8 74018900 26480 2 795.28
2018/1/12 880.3 872 881.8 873.1 70705300 23621 2 993.32
2018/1/11 880 872.5 883 881.9 72964800 34879 2 91.94
2018/1/10 871 870.2 880.8 876.8 79009900 26689 2 960.39
2018/1/9 876 859.3 877.3 863.4 72297900 29565 2 445.39
2018/1/5 857.9 857.9 870 866.8 98933500 35941 2 752.66
2018/1/4 841.5 838.5 847.3 847.1 81329100 26813 3 33.2
2017/12/29 820.9 820.9 831.1 826.4 48762400 17858 2 730.56
2017/12/28 831.1 816 831.9 816.9 54430400 19348 2 813.23
2017/12/27 840 832.5 840.7 835.5 38933000 13911 2 798.72
2017/12/26 838 835.4 843.9 836 37116100 15252 2 433.52
2017/12/25 843.1 836.1 844.8 839.8 36393400 13825 2 632.43
2017/12/22 830.9 830.8 847.3 845.9 98869300 29949 3 301.26
2017/12/21 835 826.7 837.4 829.9 69609300 22987 3 28.2
2017/12/20 826.6 823.6 837.7 835 92243300 30251 3 49.26
2017/12/19 823 816.8 827.3 817.7 64664300 20133 3 211.86
2017/12/18 812 811 826.3 821.6 90952500 27947 3 254.46
2017/12/15 804.8 792 804.9 798.5 85045400 26555 3 202.61
2017/12/14 808.2 805.9 816.9 809.6 97723000 31061 3 146.16
2017/12/13 825 817.7 830.7 830 134941000 41164 3 278.13
2017/12/12 796.2 796 812.9 812.8 103838100 30366 3 419.55
2017/12/11 785.7 785.3 795 794.9 65889200 18765 3 511.28
2017/12/8 764.4 764.4 784.2 783.4 94648500 29761 3 180.29
2017/12/7 790 777 790.7 779.4 68776900 22726 3 26.35
2017/12/6 797 780.6 798 785.5 94065200 35478 2 651.37
2017/12/5 800.8 796.8 805.5 802.6 66047300 25387 2 601.62
2017/12/4 808 799.4 809.4 800.9 64034400 23172 2 763.44
2017/12/1 807.1 791.5 810.7 798.2 93965900 34066 2 758.35
2017/11/30 796 791.4 806.3 792.1 172431800 43669 3 948.61
2017/11/29 776.2 775.7 785.5 784.5 118254500 33311 3 550.01
2017/11/28 763.1 762.1 769.3 763.4 55736000 18852 2 956.5
2017/11/27 765.3 762.2 767.5 762.8 52635200 17355 3 32.86
2017/11/24 755.3 753.5 764 762.4 58225000 23196 2 510.13
2017/11/22 749.1 748.5 762.7 759.9 90004700 32040 2 809.14