中部電力(9502)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 1237.5 1226.5 928 1243 1440 1237 1763300 2797 630.43
2020/8/6 1239.5 1226.5 1355 1251.5 901 1231 2063900 3480 593.07
2020/8/5 1244.5 1209 957 1245.5 900 1228.5 3184200 4649 684.92
2020/8/4 1251.5 1244 918 1262 1030 1257 2034200 3791 536.59
2020/8/3 1251 1222 1024 1268 909 1252 2109100 4478 470.99
2020/7/31 1275 1253 1459 1286 905 1254.5 2205400 3274 673.61
2020/7/30 1293.5 1271 1459 1297.5 900 1273 3047500 5282 576.96
2020/7/28 1330 1315 1459 1338 917 1316 1587500 2506 633.48
2020/7/27 1320.5 1313.5 911 1346 1457 1344.5 1600400 2756 580.7
2020/7/22 1330 1327 902 1342 959 1329 1670200 2857 584.6
2020/7/21 1352 1333 1459 1356 900 1335.5 2246600 3573 628.77
2020/7/20 1366 1353 907 1374 1249 1364.5 892800 1723 518.17
2020/7/17 1354.5 1354.5 900 1371.5 1244 1366.5 1632600 3100 526.65
2020/7/16 1385.5 1356 1434 1400 906 1361 1902600 3900 487.85
2020/7/15 1371.5 1370 900 1401 1006 1382 2290900 3655 626.79
2020/7/14 1380.5 1361 1455 1385.5 902 1365 2418400 3601 671.59
2020/7/13 1351.5 1347.5 902 1369 1459 1368.5 2017100 3047 662
2020/7/10 1350 1334.5 1500 1354 900 1334.5 1749000 2697 648.5
2020/7/9 1330.5 1324 905 1353 1439 1348.5 2126600 4168 510.22
2020/7/8 1339.5 1334.5 1500 1359 1042 1334.5 1904600 3014 631.92
2020/7/7 1342 1324 1009 1342 907 1331.5 2351500 4254 552.77
2020/7/6 1336 1334.5 900 1362 1252 1352.5 1517500 3051 497.38
2020/7/2 1340 1327.5 1017 1346 1045 1340 2258100 3999 564.67
2020/7/1 1360 1323 1451 1363.5 903 1326 2302900 3597 640.23
2020/6/30 1373 1350.5 1320 1373.5 900 1352 2880200 4625 622.75
2020/6/29 1374 1358 930 1378 900 1368.5 2251700 3596 626.17
2020/6/26 1386.5 1366.5 1036 1386.5 900 1374 2139300 2823 757.81
2020/6/25 1361 1350.5 1101 1380 1443 1372 2748200 4818 570.4
2020/6/24 1381 1358.5 1459 1386.5 900 1360 3003900 3976 755.51
2020/6/23 1394 1382 1039 1400 1323 1389.5 1853900 3242 571.84
2020/6/19 1407.5 1397 1122 1411 1456 1410 3653700 3541 1 31.83
2020/6/18 1408 1397 1037 1413 1404 1401 1690300 2909 581.06
2020/6/17 1428.5 1408 1500 1440 903 1408 1733500 3118 555.97
2020/6/12 1417 1409 901 1437 946 1430 2893100 5563 520.06
2020/6/11 1404 1398 902 1423.5 1459 1418 2629500 4138 635.45
2020/6/10 1424 1410.5 1420 1432.5 900 1411.5 2958500 3821 774.27
2020/6/9 1438 1427 1230 1449.5 916 1437 2503800 4006 625.01
2020/6/8 1447 1422 956 1448 900 1437.5 2748400 3742 734.47
2020/6/5 1432 1432 900 1454 915 1441 1694100 2895 585.18
2020/6/4 1461.5 1442.5 1230 1467.5 933 1448.5 1712900 2949 580.84
2020/6/3 1478 1450 1431 1483 908 1459 1717000 2767 620.53
2020/6/2 1469.5 1451.5 929 1472.5 900 1465 1431800 2655 539.28
2020/6/1 1473.5 1459 904 1475 1108 1471.5 1132200 2228 508.17
2020/5/27 1440 1440 939 1463.5 1500 1463.5 1637600 3035 539.57
2020/5/26 1429.5 1417.5 1128 1435 1459 1434 1485300 2798 530.84
2020/5/25 1433 1416.5 1009 1436 906 1422 889400 1834 484.95
2020/5/22 1431 1420.5 1423 1443 906 1422.5 980800 2077 472.22
2020/5/21 1441 1428 1500 1447.5 933 1428 1392100 2632 528.91
2020/5/20 1456 1435.5 1251 1462.5 900 1444.5 1734600 2710 640.07
2020/5/19 1441 1436.5 900 1462.5 1410 1458.5 1691300 3291 513.92
2020/5/18 1440 1426 1013 1451.5 902 1438.5 1035400 2202 470.21
2020/5/15 1449.5 1437 1014 1465.5 1301 1443 1365400 2619 521.34
2020/5/14 1460 1437.5 1459 1468.5 900 1440 1312800 3129 419.56
2020/5/13 1442.5 1441.5 900 1473.5 1321 1467 1345100 2489 540.42
2020/5/12 1449.5 1441 900 1464 911 1457 1270100 2544 499.25
2020/5/11 1439 1428.5 1248 1453.5 1000 1432 1655000 2783 594.68
2020/5/8 1432.5 1428.5 900 1473 1230 1454 2058400 4610 446.51
2020/5/7 1429 1383.5 1234 1432.5 900 1403 2878600 4852 593.28
2020/5/1 1456.5 1435 1115 1472.5 901 1446 1892700 4505 420.13
2020/4/30 1533 1456 1459 1537.5 900 1458.5 3499100 5211 671.48
2020/4/28 1520 1512.5 916 1527 1230 1519 1234800 2379 519.04
2020/4/27 1527 1513 1459 1531 900 1516 1388000 3164 438.69
2020/4/24 1545 1520.5 1450 1545 900 1530.5 1827100 2984 612.3
2020/4/23 1548.5 1527 1307 1548.5 900 1537.5 1687500 2959 570.29
2020/4/22 1527.5 1522.5 901 1554 1240 1544 1784700 3582 498.24
2020/4/21 1513 1507.5 901 1547.5 1459 1542 1448000 3329 434.97
2020/4/20 1536.5 1518 1243 1541 901 1529.5 1062000 2145 495.1
2020/4/17 1555 1533.5 923 1562.5 940 1545.5 2035400 4005 508.21
2020/4/16 1522.5 1519 900 1557 1459 1551.5 2338300 4116 568.1
2020/4/15 1511 1495.5 936 1527.5 1459 1526 1790400 3288 544.53
2020/4/14 1500 1490 1300 1511 902 1504.5 1607300 2953 544.29
2020/4/13 1473.5 1467.5 903 1498 1056 1485.5 1134000 2565 442.11
2020/4/10 1463 1449.5 900 1502 1459 1500.5 1801100 4125 436.63
2020/4/9 1478.5 1431.5 1348 1479.5 900 1449.5 2342300 4526 517.52
2020/4/8 1461 1460.5 902 1494 1426 1468.5 2472700 4822 512.8
2020/4/7 1464 1432.5 1334 1475.5 902 1461 2611500 6203 421.01
2020/4/6 1433 1430.5 945 1480 1452 1464 1996300 4770 418.51
2020/4/3 1436 1422.5 1230 1471 908 1439.5 2025700 4963 408.16
2020/4/2 1477 1431 1500 1477 901 1431 2565600 5342 480.27
2020/4/1 1503 1467.5 909 1525.5 1244 1484.5 3369700 6771 497.67
2020/3/31 1559 1500.5 901 1559 900 1524.5 3612000 6988 516.89
2020/3/30 1489 1471 909 1561 1459 1560 3073100 6590 466.33
2020/3/26 1401.5 1373.5 905 1441 1421 1429.5 3412000 6982 488.69
2020/3/25 1390 1364 906 1422.5 1007 1412.5 3952700 7813 505.91
2020/3/24 1408 1369.5 1335 1427 936 1380 3951700 9233 428
2020/3/23 1485 1370.5 1301 1500 903 1401 5724000 14532 393.89
2020/3/19 1437 1432 911 1566 1025 1506 6272700 13963 449.24
2020/3/18 1382 1371 902 1457 917 1407 5340000 12303 434.04
2020/3/16 1268.5 1244.5 910 1315 1410 1268.5 3345600 8829 378.93
2020/3/13 1298.5 1243.5 1020 1315.5 1420 1271 5144400 10260 501.4
2020/3/12 1385.5 1341.5 1118 1395.5 900 1366 4060100 8480 478.79
2020/3/11 1378 1370.5 901 1421 1324 1413 3347000 6766 494.68
2020/3/10 1395.5 1349 937 1413 906 1390.5 4554300 9638 472.54
2020/3/9 1413.5 1382.5 1114 1432 901 1396 3045900 6614 460.52
2020/3/6 1432 1427 1130 1448.5 932 1443.5 2480200 3999 620.21
2020/3/5 1431.5 1427 905 1458 1002 1448.5 2482900 3406 728.98
2020/3/4 1391 1383.5 904 1418.5 1045 1404 1979700 3702 534.76
2020/3/2 1373.5 1353 952 1406.5 1245 1396.5 2852600 5004 570.06
2020/2/28 1420.5 1393 1259 1428 903 1407.5 3575100 4905 728.87
2020/2/27 1464.5 1449 1405 1473.5 901 1451 2435100 3502 695.35
2020/2/26 1482 1479.5 903 1508 1130 1488.5 2697700 4216 639.87
2020/2/25 1500 1478.5 924 1500.5 900 1482.5 2255300 3300 683.42
2020/2/21 1520 1518.5 1243 1528.5 1027 1520.5 1098100 2194 500.5
2020/2/20 1520 1515.5 900 1531.5 906 1521 1218900 2185 557.85
2020/2/19 1530 1522.5 910 1536.5 1230 1527.5 1390200 2328 597.16
2020/2/18 1526 1515 907 1530.5 1005 1518.5 1100800 2052 536.45
2020/2/17 1510.5 1504 912 1528.5 1442 1523.5 937700 1926 486.86
2020/2/14 1522 1506 942 1522.5 900 1517.5 1221500 2326 525.15
2020/2/13 1511.5 1505.5 900 1529 916 1514 1574000 2794 563.35
2020/2/12 1541.5 1524.5 948 1541.5 900 1529 1780900 2847 625.54
2020/2/10 1556.5 1550.5 930 1563.5 1230 1560 1355400 2379 569.74
2020/2/7 1569.5 1558 1241 1573.5 900 1568 1737900 2961 586.93
2020/2/6 1557 1555.5 900 1589 1357 1577.5 2043000 2888 707.41
2020/2/5 1536.5 1534.5 901 1559.5 1456 1557 2267200 3502 647.4
2020/2/4 1522.5 1508.5 907 1540 1459 1538.5 1985800 3144 631.62
2020/2/3 1496.5 1483 906 1531.5 1326 1520 2512800 4251 591.11
2020/1/31 1495 1485.5 1447 1503.5 921 1488 2430500 3086 787.59
2020/1/30 1470.5 1465.5 939 1481 1500 1481 1833900 2637 695.45
2020/1/29 1472 1464 939 1478 1459 1475.5 2069500 2577 803.07
2020/1/28 1460.5 1452 1101 1468.5 901 1460.5 2131300 2748 775.58
2020/1/27 1445 1438 909 1460 1436 1459 1692500 2169 780.31
2020/1/24 1452 1447.5 1311 1464 941 1452.5 1269200 1770 717.06
2020/1/23 1453 1449.5 1011 1465.5 916 1455 1432400 2045 700.44
2020/1/22 1471.5 1458 1310 1472.5 900 1460.5 1949400 2994 651.1
2020/1/21 1467.5 1461.5 1020 1474 905 1469 1771800 2265 782.25
2020/1/20 1445 1443.5 900 1465.5 1016 1458.5 1661700 1959 848.24
2020/1/17 1440 1432.5 902 1451 1120 1441.5 3412100 3549 961.43
2020/1/16 1445.5 1444.5 900 1454.5 920 1453 2600700 3218 808.17
2020/1/15 1449 1444 913 1456 929 1449 2779800 3165 878.29
2020/1/14 1450 1435.5 900 1453.5 956 1449 3745900 4118 909.64
2020/1/10 1485.5 1472 1410 1488.5 900 1473 4263200 5444 783.1
2020/1/9 1501 1498.5 900 1513.5 1441 1508.5 1604400 2718 590.29
2020/1/8 1504 1491.5 1011 1510 902 1500.5 2484200 3995 621.83
2020/1/7 1518 1518 900 1539.5 945 1525 1434600 2267 632.82
2020/1/6 1522 1507 1124 1527.5 902 1514 1826900 2738 667.24
2019/12/30 1551 1537.5 910 1552 900 1541.5 652700 1018 641.16
2019/12/27 1552.5 1546.5 950 1561.5 1129 1555.5 778800 1406 553.91
2019/12/26 1539.5 1534.5 906 1545.5 1500 1545.5 687800 1090 631.01
2019/12/25 1540 1535 1500 1547 904 1535 384300 711 540.51
2019/12/24 1550 1541 1311 1552 906 1543.5 509000 1136 448.06
2019/12/23 1565 1547 942 1565 900 1551 803200 1378 582.87
2019/12/20 1590 1564 1035 1590 900 1567.5 1623400 1524 1 65.22
2019/12/19 1582.5 1572.5 1232 1583.5 910 1579.5 1248900 2278 548.24
2019/12/18 1586 1577 919 1592.5 1110 1585.5 1426100 2006 710.92
2019/12/17 1566 1558 1000 1583.5 1459 1581 2194500 2858 767.84
2019/12/16 1550.5 1538 1109 1557 1344 1555.5 1190000 2078 572.67
2019/12/13 1550 1542.5 1052 1560 959 1554 2697700 2888 934.11
2019/12/12 1539 1527.5 1500 1540.5 900 1527.5 1309000 1750 748
2019/12/11 1523 1518.5 923 1539.5 1247 1532 1472200 1909 771.19
2019/12/10 1535 1516.5 1403 1535 900 1518.5 1410800 1887 747.64
2019/12/9 1539 1529.5 1008 1542 1403 1536.5 1439900 1770 813.5
2019/12/6 1536.5 1533.5 1457 1553.5 953 1536.5 2004100 3398 589.79
2019/12/5 1525.5 1518.5 911 1539.5 1356 1537 1961100 3313 591.94
2019/12/4 1514 1509.5 919 1540.5 1451 1537.5 2315300 3147 735.72
2019/12/3 1520 1507.5 1050 1521 900 1509 2245000 3522 637.42
2019/12/2 1535 1531.5 902 1549.5 916 1535.5 1636400 2342 698.72
2019/11/29 1517 1516.5 900 1541 948 1526 2934300 2659 1 103.54
2019/11/28 1529.5 1514 1256 1532 902 1517 3094900 2267 1 365.2
2019/11/27 1530 1530 900 1545 1246 1537 1914300 2208 866.98
2019/11/26 1531 1518.5 1458 1531.5 900 1526 4585100 2396 1 913.65
2019/11/25 1526 1526 900 1539.5 904 1530.5 1247600 2224 560.97
2019/11/22 1537.5 1519 1412 1540 900 1521 1345100 2185 615.61
2019/11/21 1507.5 1504.5 1055 1540 1459 1537.5 2086300 3154 661.48
2019/11/20 1507.5 1502.5 1333 1524 932 1506 2046200 2943 695.28
2019/11/19 1501 1496.5 1014 1514 1315 1506 1823100 2494 730.99
2019/11/18 1519.5 1504.5 1419 1521 900 1509.5 1138200 2072 549.32
2019/11/15 1510 1503.5 923 1536.5 1044 1516 2500200 3963 630.89
2019/11/14 1532.5 1498.5 1500 1538.5 900 1498.5 2027700 3016 672.31
2019/11/13 1544.5 1525 1500 1546 900 1525 2263500 3378 670.07
2019/11/12 1564 1548.5 1336 1565.5 900 1553 1717200 3140 546.88
2019/11/11 1584.5 1572.5 1130 1588.5 908 1576.5 1140800 1665 685.17
2019/11/8 1608.5 1568 1234 1609.5 900 1578.5 2300500 3263 705.03
2019/11/7 1610 1592 1335 1618 940 1597.5 1593600 2528 630.38
2019/11/6 1608 1587 917 1610 900 1605 2049800 2979 688.08
2019/11/5 1616 1591.5 1030 1617 900 1610.5 1903300 3614 526.65
2019/11/1 1614 1601 907 1620.5 1045 1608 1552800 3241 479.11
2019/10/31 1625 1601 1000 1625.5 1500 1625.5 2052200 3403 603.06
2019/10/30 1616.5 1605.5 1038 1621 910 1617 1594000 2805 568.27
2019/10/29 1626 1603.5 1423 1630.5 900 1607 1484400 2820 526.38
2019/10/28 1629.5 1619 1020 1631.5 900 1627 893500 2197 406.69
2019/10/25 1638 1628 923 1642 901 1634.5 1007200 2067 487.28
2019/10/24 1646 1641 1353 1653 951 1643.5 738500 1473 501.36
2019/10/23 1647 1626 1044 1656.5 900 1638 1366300 2116 645.7
2019/10/21 1630 1625 1026 1637.5 1118 1631.5 783300 1506 520.12
2019/10/18 1615 1605 946 1624.5 1108 1614 1151400 2019 570.28
2019/10/17 1633.5 1600 1433 1634.5 900 1602.5 1337700 3158 423.59
2019/10/16 1653.5 1627 1021 1659.5 909 1633 1967900 3953 497.82
2019/10/15 1644.5 1625 1426 1652 900 1634 1460500 2684 544.15
2019/10/11 1632 1610.5 1044 1632 900 1621 1924800 2641 728.81
2019/10/10 1624 1604.5 930 1635.5 903 1619.5 1423100 2997 474.84
2019/10/9 1618 1617 900 1633 1124 1629 1269000 2306 550.3
2019/10/8 1638 1616.5 1443 1643.5 914 1618.5 1582000 4167 379.65
2019/10/7 1638.5 1613 1033 1648 909 1626 1330800 2956 450.2
2019/10/4 1623 1616.5 902 1647 1500 1647 1909600 3499 545.76
2019/10/3 1607 1603.5 901 1630 1459 1628.5 2822200 4527 623.42
2019/10/2 1596.5 1596 900 1622 1500 1622 1597900 2894 552.14
2019/10/1 1580 1580 900 1608.5 931 1596.5 1409400 2842 495.92
2019/9/30 1593.5 1560.5 1437 1597 900 1565 1836100 3432 534.99
2019/9/27 1634.5 1595 1108 1638.5 901 1613 1916600 3433 558.29
2019/9/26 1688.5 1659 1312 1695.5 903 1667 2387300 3597 663.69
2019/9/25 1665.5 1661.5 910 1677 1445 1676 1137900 1966 578.79
2019/9/24 1675 1657.5 1409 1689.5 904 1665 1466400 2543 576.64
2019/9/20 1672.5 1652 1245 1680 901 1660.5 2377400 2659 894.1
2019/9/19 1638 1638 900 1689.5 1029 1657 2277600 4237 537.55
2019/9/18 1605.5 1600 1010 1631 1459 1630.5 1636400 3100 527.87
2019/9/17 1584 1574.5 901 1594.5 1046 1590 2364900 3280 721.01
2019/9/13 1572.5 1554.5 904 1594.5 1339 1592 3386300 3064 1 105.19
2019/9/12 1541.5 1531.5 922 1571.5 1256 1563 3422100 4610 742.32
2019/9/11 1507 1502.5 900 1536 1500 1536 4568300 5621 812.72
2019/9/10 1524.5 1506 1459 1529 903 1507 2447400 2804 872.82
2019/9/9 1518.5 1516.5 905 1535.5 1500 1535.5 1018300 1527 666.86
2019/9/6 1553 1524 1459 1553.5 900 1525.5 1502600 2309 650.76
2019/9/5 1564.5 1553.5 1500 1575 1120 1553.5 1741000 2289 760.59
2019/9/4 1569 1553.5 903 1571.5 1405 1565.5 1473400 2606 565.39
2019/9/3 1568 1564 933 1577 1324 1570.5 732900 1357 540.09
2019/9/2 1560 1552.5 900 1565 1432 1562 844700 1586 532.6
2019/8/30 1558.5 1543.5 944 1567.5 1459 1566.5 1537300 2269 677.52
2019/8/29 1543.5 1531.5 1006 1552 905 1546 965500 2056 469.6
2019/8/28 1530 1524 913 1547.5 1259 1542 1322700 2226 594.2
2019/8/27 1533.5 1521.5 933 1537.5 1047 1527.5 1142700 1924 593.92
2019/8/26 1510 1503.5 901 1529.5 1458 1525.5 1205500 1994 604.56
2019/8/23 1531 1530.5 900 1545 904 1541.5 877700 1802 487.07
2019/8/22 1540.5 1528 906 1543 1028 1539 1000400 2399 417.01
2019/8/21 1542.5 1528 1233 1549.5 904 1533 1269300 2579 492.17
2019/8/20 1564.5 1554 1433 1576.5 932 1561.5 1412700 2725 518.42
2019/8/19 1549 1544.5 942 1558.5 1459 1557.5 1432300 2899 494.07
2019/8/16 1526 1506 908 1536.5 1351 1534 1124900 2441 460.84
2019/8/15 1505 1502 909 1521 1006 1515 1032300 2061 500.87
2019/8/14 1550.5 1513 1404 1553 917 1519 1329000 2929 453.74
2019/8/13 1543.5 1525 917 1555 1323 1547 1776200 2517 705.68
2019/8/9 1537 1534 900 1554 1335 1543 1344700 2242 599.78
2019/8/8 1537 1510 925 1538.5 900 1525 1245800 2788 446.84
2019/8/7 1513.5 1507 901 1556.5 1318 1545 1686200 3365 501.1
2019/8/6 1498 1488.5 927 1526.5 1456 1524 1403400 2612 537.29
2019/8/5 1526.5 1504.5 917 1535.5 900 1533.5 2549700 4157 613.35
2019/8/2 1514 1508 901 1552 1007 1541.5 2475500 4728 523.58
2019/8/1 1500 1497.5 900 1532 923 1516 1865200 3607 517.11
2019/7/31 1516 1510.5 913 1545 1355 1539 1950800 3638 536.23
2019/7/30 1510 1509 903 1530.5 930 1530 1303700 2754 473.38
2019/7/29 1497.5 1496 1000 1509.5 1500 1509.5 1323300 2415 547.95
2019/7/26 1496 1482.5 909 1497 900 1492 1027200 2312 444.29
2019/7/25 1482 1477 905 1499 1314 1493.5 1318800 2322 567.96
2019/7/24 1470 1462.5 903 1476.5 1047 1476 1383100 2546 543.24
2019/7/23 1480.5 1467 903 1490.5 1045 1474.5 1398100 2705 516.86
2019/7/22 1498.5 1483.5 1409 1507.5 901 1487 1086000 2050 529.76
2019/7/19 1482.5 1472.5 900 1514 1403 1509 1414900 2873 492.48
2019/7/18 1520 1479.5 1459 1524.5 901 1483 1660200 2398 692.33
2019/7/17 1500 1497 901 1526 1115 1513.5 1088800 2453 443.86
2019/7/16 1515 1499 1122 1520.5 900 1503.5 1009000 2089 483.01
2019/7/12 1518.5 1514 908 1528.5 1121 1526 752700 1582 475.79
2019/7/11 1518.5 1516 1230 1537.5 943 1520.5 1588400 2661 596.92
2019/7/10 1510 1503.5 1102 1521 1457 1517.5 1881100 3024 622.06
2019/7/9 1515.5 1505.5 1301 1533.5 951 1510.5 1587900 3143 505.22
2019/7/8 1514.5 1505.5 1451 1520 908 1507.5 971600 1848 525.76
2019/7/5 1546 1515.5 1254 1546.5 900 1520.5 1519800 2533 600
2019/7/4 1532.5 1527 900 1552.5 1401 1548 1444800 2763 522.91
2019/7/3 1498 1497 908 1517.5 1500 1517.5 1344300 2422 555.04
2019/7/2 1516.5 1495.5 1302 1528 904 1499 2251000 3928 573.07
2019/7/1 1527.5 1508.5 954 1529 900 1516 1796900 3518 510.77
2019/6/28 1504.5 1496 1129 1516.5 1044 1511.5 1961600 3161 620.56
2019/6/27 1496 1473.5 1113 1499 1459 1498.5 2061800 3733 552.32
2019/6/26 1507.5 1475 1112 1509.5 900 1493 1826300 3758 485.98
2019/6/25 1548.5 1515.5 1459 1559 909 1516 1715600 2997 572.44
2019/6/24 1570 1543.5 1117 1572 900 1549 1025200 1939 528.73
2019/6/21 1568 1543.5 1230 1568 900 1557 2317600 3723 622.51
2019/6/20 1542 1534.5 1108 1566 1400 1557 2510600 3777 664.71
2019/6/19 1507 1502 900 1536 1005 1534 1783700 2874 620.63
2019/6/18 1530 1488.5 1445 1530 900 1494.5 1455300 2634 552.51
2019/6/17 1552 1531.5 1500 1558.5 906 1531.5 970300 1871 518.6
2019/6/14 1569.5 1548 905 1569.5 900 1550 1281200 1858 689.56
2019/6/13 1576.5 1560 1051 1588 901 1565 1500700 3137 478.39
2019/6/12 1574 1568 1105 1584.5 905 1579.5 1554500 3142 494.75
2019/6/11 1569.5 1556.5 915 1569.5 900 1566 1577600 3105 508.08
2019/6/10 1547 1541 900 1578 1406 1570 1573100 3546 443.63
2019/6/7 1538.5 1519.5 910 1542.5 900 1527.5 1951300 3955 493.38
2019/6/6 1562 1545.5 1024 1563 1325 1557.5 1394900 2660 524.4
2019/6/5 1571.5 1545.5 904 1575 900 1562.5 1988400 4116 483.09
2019/6/4 1538 1523.5 1118 1554.5 928 1543.5 2271200 4444 511.07
2019/6/3 1476 1473.5 903 1527.5 1500 1527.5 2117400 3723 568.73
2019/5/31 1475.5 1465.5 901 1493.5 1106 1481.5 1983000 3431 577.97
2019/5/30 1500.5 1479 1129 1503.5 904 1488 1621600 2879 563.25
2019/5/29 1518.5 1495 956 1524 905 1504.5 2146100 3077 697.47
2019/5/28 1562 1540 1459 1564.5 904 1546.5 4023700 2276 1 767.88
2019/5/27 1554 1544.5 901 1565 1247 1561 1280400 2728 469.35
2019/5/24 1548.5 1535 910 1555 901 1547 2042500 3901 523.58
2019/5/23 1523 1522.5 900 1549 1245 1547 1341700 2763 485.6
2019/5/22 1543 1530 1230 1549 957 1538.5 1718000 2470 695.55
2019/5/21 1539.5 1524 943 1553 903 1525 2232400 4487 497.53
2019/5/20 1556 1544 1029 1573.5 908 1554.5 1692500 3066 552.02
2019/5/17 1578 1543.5 1307 1578 900 1552.5 2275800 3505 649.3
2019/5/16 1521 1521 900 1564 1234 1561 1589700 3114 510.5
2019/5/15 1539 1503 1035 1539 900 1531.5 2872200 4782 600.63
2019/5/14 1555 1529.5 1008 1562 900 1548 2456900 5068 484.79
2019/5/13 1566 1549 904 1579 1245 1576.5 1390700 3099 448.76
2019/5/10 1536.5 1536.5 902 1573 935 1569 2061400 4328 476.29
2019/5/9 1580 1527 1328 1580 900 1534 3252000 4889 665.17
2019/5/8 1649.5 1597 1120 1668.5 905 1614.5 2829300 5210 543.05
2019/5/7 1696.5 1624 1323 1697 906 1642 4976100 10759 462.51
2019/4/26 1596 1588 903 1617.5 1459 1616 1856400 3412 544.08
2019/4/25 1578.5 1574.5 901 1607.5 1434 1604 1974700 3722 530.55
2019/4/24 1619.5 1560 1408 1622 900 1563 2290700 4161 550.52
2019/4/23 1611.5 1610 900 1630.5 1230 1619 1320500 2254 585.85
2019/4/22 1580 1579 902 1602 1415 1598 1028900 2555 402.7
2019/4/19 1608 1587 1237 1612.5 906 1593 1001700 2670 375.17
2019/4/18 1625 1593 1233 1630 900 1602.5 1825100 3122 584.59
2019/4/17 1644 1622.5 1335 1655 900 1625.5 1636400 3890 420.67
2019/4/16 1656 1638 1234 1671 900 1640 1297700 2704 479.92
2019/4/15 1668.5 1652 909 1671 901 1658.5 1175100 2330 504.33
2019/4/12 1658 1637 1258 1660.5 900 1645 1636900 3010 543.82
2019/4/11 1630 1617 1055 1644 915 1634 1421500 2850 498.77
2019/4/10 1655.5 1628.5 1669 1639.5 1556700 2902 536.42
2019/4/9 1682 1640 1683 1648.5 1534900 3039 505.07
2019/4/8 1683.5 1674 1689.5 1682.5 1172000 2293 511.12
2019/4/5 1684.5 1671.5 1689.5 1679 1353700 2667 507.57
2019/4/4 1699 1661 1699 1675 1738500 3691 471.01
2019/4/3 1736 1706 1736 1710.5 1511900 2667 566.89
2019/4/2 1769.5 1713.5 1773 1719.5 1736900 3185 545.34
2019/4/1 1758 1742.5 1766 1750 1298200 2546 509.9
2019/3/29 1748 1724 1766 1728.5 1296900 2873 451.41
2019/3/28 1768 1736 1772.5 1746.5 2230100 4126 540.5
2019/3/27 1803 1772.5 1822.5 1798 2571100 4323 594.75
2019/3/26 1782.5 1773 1807.5 1801.5 2649100 4202 630.44
2019/3/25 1780 1756 1786 1761 1016800 2302 441.7
2019/3/22 1758 1750.5 1784.5 1779.5 1103000 1957 563.62
2019/3/20 1760 1750.5 1772 1759.5 1036000 1662 623.35
2019/3/19 1777 1756.5 1781.5 1760 1526300 2476 616.44
2019/3/18 1795 1774.5 1796 1794 1049900 1650 636.3
2019/3/15 1781.5 1776 1790 1787 1944600 2636 737.71
2019/3/14 1783 1767 1791 1773.5 1361700 2708 502.84
2019/3/13 1774 1772.5 1796 1783.5 986700 2140 461.07
2019/3/12 1777 1771.5 1795 1784.5 1299300 2399 541.6
2019/3/11 1719.5 1715.5 1775 1774.5 1716600 3228 531.78
2019/3/8 1729 1702.5 1740.5 1703 1860800 2894 642.99
2019/3/7 1758 1733.5 1765 1740.5 1564600 2671 585.77
2019/3/6 1760 1737 1770 1767 2184500 3860 565.93
2019/3/5 1751 1740.5 1763 1741.5 1536300 3428 448.16
2019/3/4 1756 1725 1756 1744 1605800 3367 476.92
2019/3/1 1759 1737 1768.5 1744 1617100 3041 531.77
2019/2/28 1787 1749.5 1799 1752.5 2518200 4079 617.36
2019/2/27 1807.5 1805 1828 1806.5 2458700 3818 643.98
2019/2/26 1784.5 1784.5 1813 1805 2228200 3989 558.59
2019/2/25 1767 1759 1786 1781 1416300 3112 455.11
2019/2/22 1796.5 1768.5 1804 1781.5 1434900 3192 449.53
2019/2/21 1777.5 1770 1794.5 1786 1642200 3290 499.15
2019/2/20 1752.5 1741 1775 1774.5 1642500 2603 631
2019/2/19 1718 1716 1760.5 1754 2434000 4000 608.5
2019/2/18 1722 1702 1728.5 1707.5 1444400 2797 516.41
2019/2/15 1710 1689 1720.5 1708 1804300 3616 498.98
2019/2/14 1680.5 1675 1699 1691 1442900 3113 463.51
2019/2/13 1727 1685 1735.5 1693.5 1528600 3197 478.14
2019/2/12 1687 1656 1703 1692.5 1645700 3381 486.75
2019/2/8 1665 1648 1669 1661 1306300 2797 467.04
2019/2/7 1666.5 1659 1679 1671.5 1089100 2282 477.26
2019/2/6 1700.5 1662 1704.5 1673 1169500 3061 382.06
2019/2/5 1663 1663 1694.5 1682.5 1247500 2626 475.06
2019/2/4 1667.5 1640.5 1678 1644 1613300 3677 438.75
2019/2/1 1739.5 1655.5 1739.5 1661.5 1667800 3830 435.46
2019/1/31 1769.5 1714 1769.5 1719.5 1390500 2899 479.65
2019/1/30 1741 1723.5 1747.5 1729.5 2091200 3172 659.27
2019/1/29 1730.5 1721.5 1765 1762.5 1580400 3054 517.49
2019/1/28 1744 1721.5 1745.5 1722 903000 2104 429.18
2019/1/25 1737.5 1737 1759 1746 1305700 2766 472.05
2019/1/24 1738 1723 1764 1749.5 1683000 3372 499.11
2019/1/23 1791 1749 1804 1758.5 1954000 3631 538.14
2019/1/22 1779.5 1759.5 1791 1767 1523900 3403 447.81
2019/1/21 1773 1768 1784 1772.5 1687500 3474 485.75
2019/1/18 1751 1695.5 1779.5 1770.5 1609700 2877 559.51
2019/1/17 1745 1736 1758.5 1751 1325200 3046 435.06
2019/1/16 1737.5 1719 1756 1731 2424500 5374 451.15
2019/1/15 1756 1727.5 1784.5 1738 2457900 5675 433.11
2019/1/11 1760.5 1731 1765.5 1760 2491500 4905 507.95
2019/1/10 1700 1696.5 1749 1749 2463000 5148 478.44
2019/1/9 1676 1673 1712 1710 2381600 4725 504.04
2019/1/8 1649.5 1642.5 1683.5 1675.5 2641400 5882 449.06
2019/1/7 1643.5 1625 1659 1649 2351800 5330 441.24
2019/1/4 1543 1543 1613 1613 3395900 6963 487.71
2018/12/28 1565 1536.5 1583 1562.5 1354800 2920 463.97
2018/12/27 1565.5 1541.5 1593.5 1584 1557500 3594 433.36
2018/12/26 1525.5 1506.5 1559 1527 1347700 2933 459.5
2018/12/25 1567 1506 1571.5 1519.5 1792500 3658 490.02
2018/12/21 1637 1589.5 1641 1591.5 3475300 14100 246.48
2018/12/20 1641 1619.5 1664 1635 3075300 5956 516.34
2018/12/19 1669 1593.5 1669 1604 3055900 5873 520.33
2018/12/18 1705.5 1668.5 1718 1674.5 1795000 4188 428.61
2018/12/17 1679.5 1674.5 1715 1706 1756100 3536 496.63
2018/12/14 1685 1663.5 1699.5 1674 2745600 4080 672.94
2018/12/13 1735.5 1673.5 1739.5 1684 2688600 4956 542.49
2018/12/12 1729 1728 1746.5 1741 2234400 3961 564.1
2018/12/11 1708 1706.5 1733 1711.5 1690000 4018 420.61
2018/12/10 1736 1691 1736 1698 1710500 3607 474.22
2018/12/7 1720 1717 1749 1741.5 1935200 3935 491.79
2018/12/6 1710 1677 1723 1700.5 2351400 5132 458.18
2018/12/5 1720 1719 1746 1732.5 1409300 2976 473.56
2018/12/4 1729.5 1718 1757.5 1726 2280500 4186 544.79
2018/12/3 1727.5 1715.5 1742.5 1740 1580000 3345 472.35
2018/11/30 1748 1702 1749.5 1702 3739800 4624 808.78
2018/11/29 1753 1740 1766.5 1746 1137800 2842 400.35
2018/11/28 1737.5 1725.5 1749.5 1746 1587100 4097 387.38
2018/11/27 1726 1698 1742.5 1738 2398000 5018 477.88
2018/11/26 1741 1718 1770 1729 1722200 4425 389.2
2018/11/22 1714.5 1714 1748.5 1744.5 1463000 2912 502.4
2018/11/21 1715 1708 1742.5 1723 2272500 4631 490.71
2018/11/20 1676.5 1676.5 1736.5 1727.5 1730200 3596 481.15
2018/11/19 1662 1660 1681.5 1676.5 899700 2126 423.19
2018/11/16 1669 1655.5 1691.5 1659 1935500 3785 511.36
2018/11/15 1651 1640.5 1690 1688 2159300 4276 504.98
2018/11/14 1592.5 1591.5 1656.5 1649 1616700 3290 491.4
2018/11/13 1614 1576 1625.5 1591 1765600 3708 476.16
2018/11/12 1620.5 1620 1637.5 1628 1223000 3300 370.61
2018/11/9 1608.5 1606.5 1624.5 1617 1278000 2604 490.78
2018/11/8 1580 1575.5 1608.5 1608.5 1621600 3100 523.1
2018/11/7 1586 1546.5 1589.5 1553.5 1686500 3096 544.74
2018/11/6 1577 1573 1598.5 1585.5 1369800 2904 471.69
2018/11/5 1592 1572.5 1592 1576 1326800 3320 399.64
2018/11/2 1629 1588.5 1629.5 1610.5 2350500 4053 579.94
2018/11/1 1633 1621 1664 1639 1721800 3678 468.13
2018/10/31 1614.5 1606.5 1636.5 1628.5 2081400 3772 551.8
2018/10/30 1692.5 1624 1702.5 1633 2650500 5774 459.04
2018/10/29 1635.5 1620.5 1702 1692.5 2501200 5078 492.56
2018/10/26 1611 1591 1629 1612 1658800 4110 403.6
2018/10/25 1626 1603.5 1629 1609.5 2078500 4189 496.18
2018/10/24 1625 1617.5 1642 1633 1558700 3225 483.32
2018/10/23 1663.5 1610.5 1665 1611.5 1770000 3390 522.12
2018/10/22 1681 1677.5 1703.5 1693.5 984000 2411 408.13
2018/10/19 1676 1662 1687.5 1684.5 1151400 2397 480.35
2018/10/18 1673.5 1666 1689 1677 845000 1781 474.45
2018/10/17 1649 1641 1667.5 1660.5 801200 1635 490.03
2018/10/16 1623.5 1616.5 1643 1640 1141100 2657 429.47
2018/10/15 1623.5 1610.5 1631 1620 1423700 2937 484.75
2018/10/12 1670.5 1639 1675.5 1642.5 1688200 3143 537.13
2018/10/11 1699 1678.5 1704.5 1686 1636000 3232 506.19
2018/10/10 1721.5 1720.5 1748.5 1739 1238900 2359 525.18
2018/10/9 1741.5 1716 1745.5 1720.5 1768700 3232 547.25
2018/10/5 1730 1730 1754.5 1751 1619900 2651 611.05
2018/10/4 1708.5 1702 1722 1717 1674000 2853 586.75
2018/10/3 1721 1702.5 1728 1703.5 1324900 2702 490.34
2018/10/2 1724 1706 1728 1715.5 984800 1916 513.99
2018/10/1 1714.5 1706.5 1726.5 1714 913700 1964 465.22
2018/9/28 1705 1693.5 1723 1718.5 2139800 3288 650.79
2018/9/27 1672.5 1669.5 1705 1693.5 1661300 3341 497.25
2018/9/26 1685 1666.5 1701.5 1688.5 1807400 3222 560.96
2018/9/25 1718.5 1708.5 1730.5 1726 1841300 3553 518.24
2018/9/21 1703 1690.5 1721 1704.5 2374900 2671 889.14
2018/9/20 1699.5 1689.5 1712 1705 1347800 2547 529.17
2018/9/19 1720 1704.5 1726 1708.5 1705200 3403 501.09
2018/9/18 1648 1645 1715.5 1704.5 2334400 4816 484.72
2018/9/14 1666 1651 1671.5 1654.5 2200100 2909 756.31
2018/9/13 1655 1652.5 1680.5 1666 1632400 2968 550
2018/9/12 1627.5 1617.5 1638 1635 1380600 2784 495.91
2018/9/11 1620 1617 1638 1634.5 1405000 2552 550.55
2018/9/10 1601.5 1598.5 1620.5 1618.5 1282200 2563 500.27
2018/9/7 1577.5 1574.5 1618.5 1617.5 1741900 3409 510.97
2018/9/6 1587 1564 1594 1566.5 1758100 3362 522.93
2018/9/5 1600.5 1578.5 1602 1587.5 1541100 2212 696.7
2018/9/4 1621.5 1603.5 1626 1610.5 1016500 2074 490.12
2018/9/3 1616 1608.5 1624 1619.5 794000 1599 496.56
2018/8/31 1625 1615.5 1628.5 1615.5 1388300 2238 620.33
2018/8/30 1652 1627 1652 1630 1505100 2487 605.19
2018/8/29 1640 1640 1653.5 1644.5 809800 1654 489.6
2018/8/28 1652 1640.5 1658.5 1640.5 798200 1420 562.11
2018/8/27 1649.5 1642 1654 1651 795300 1836 433.17
2018/8/24 1650 1639 1659.5 1642 1381600 2602 530.98
2018/8/23 1635 1616.5 1646 1623.5 1168200 2056 568.19
2018/8/22 1610 1606 1627.5 1619 1214500 2566 473.3
2018/8/21 1641.5 1629 1648 1631.5 978600 2101 465.78
2018/8/20 1654 1644.5 1666 1649.5 1208000 2211 546.36
2018/8/17 1658.5 1645 1664 1652 1437400 2459 584.55
2018/8/16 1653 1636 1677.5 1674 2662300 5032 529.07
2018/8/15 1636 1630.5 1652.5 1645.5 1443600 3013 479.12
2018/8/14 1602.5 1598 1627 1626.5 1182600 2766 427.55
2018/8/13 1617 1593 1627 1596 1556200 3053 509.73
2018/8/10 1634 1610 1639.5 1620 2024400 3344 605.38
2018/8/9 1648.5 1633 1650 1647.5 1203200 2215 543.21
2018/8/8 1662.5 1647.5 1670.5 1650.5 1380800 3271 422.13
2018/8/7 1655.5 1643.5 1672 1672 1081200 2117 510.72
2018/8/6 1682.5 1663 1690 1665.5 1204800 3339 360.83
2018/8/3 1703.5 1671.5 1704.5 1675 1451400 2400 604.75
2018/8/2 1704.5 1688 1720.5 1704 1615700 3362 480.58
2018/8/1 1722.5 1703.5 1734 1723 1737200 4183 415.3
2018/7/31 1751.5 1719 1755 1720.5 1958800 3838 510.37
2018/7/30 1772.5 1762.5 1779.5 1773 1126700 2482 453.95
2018/7/27 1798.5 1770 1807.5 1786 1766800 3002 588.54
2018/7/26 1778.5 1773.5 1789.5 1785.5 1242600 2009 618.52
2018/7/25 1758.5 1754 1774 1761.5 1341000 2165 619.4
2018/7/24 1735 1735 1759.5 1742.5 1480700 3084 480.12
2018/7/23 1734.5 1716 1739 1724.5 1150900 2713 424.22
2018/7/20 1738 1726 1754 1745 2562900 5321 481.66
2018/7/19 1731.5 1714 1731.5 1718.5 1125900 2060 546.55
2018/7/18 1730 1729 1754.5 1743.5 2026100 3972 510.1
2018/7/17 1681 1671.5 1720 1712 1493700 3423 436.37
2018/7/13 1667 1655 1679 1675 1841400 3666 502.29
2018/7/12 1695.5 1679 1713.5 1686 1789700 3362 532.33
2018/7/11 1675.5 1660.5 1681 1675.5 1259300 2708 465.03
2018/7/10 1712.5 1677 1715.5 1677 1990400 4153 479.27
2018/7/9 1700 1700 1735.5 1725.5 1195900 2426 492.95
2018/7/6 1647 1644.5 1698.5 1692 1739000 3446 504.64
2018/7/5 1663.5 1642.5 1666.5 1655 1550200 3985 389.01
2018/7/4 1625 1625 1661.5 1652 1048400 2860 366.57
2018/7/3 1642.5 1618 1643.5 1629 1439200 3158 455.73
2018/7/2 1660 1641 1678 1642.5 1247800 3038 410.73
2018/6/29 1655.5 1638 1670.5 1661 1654500 3144 526.24
2018/6/28 1682 1645.5 1684 1656 2072500 4904 422.61
2018/6/27 1671 1651.5 1678 1674 1288000 3296 390.78
2018/6/26 1648 1641 1689 1686 1208700 2811 429.99
2018/6/25 1648 1636 1659.5 1647.5 903400 1817 497.19
2018/6/22 1647 1640.5 1653.5 1649 824100 1539 535.48
2018/6/21 1664 1650.5 1670.5 1656 969500 2345 413.43
2018/6/20 1660 1644.5 1677 1676 1453800 2515 578.05
2018/6/19 1651.5 1645 1677.5 1652.5 1633600 2778 588.05
2018/6/18 1691 1655 1694.5 1656 1238400 2780 445.47
2018/6/15 1707.5 1684 1714.5 1695.5 2531700 3391 746.59
2018/6/14 1712 1697.5 1720 1699.5 1233200 2436 506.24
2018/6/13 1697 1697 1723.5 1713 1561500 3119 500.64
2018/6/12 1682 1668.5 1699.5 1693.5 1639800 3713 441.64
2018/6/11 1692 1680 1709 1683 1340900 2670 502.21
2018/6/8 1697 1684.5 1700 1692 2262400 2606 868.15
2018/6/7 1667.5 1662.5 1694 1691 1708600 3279 521.07
2018/6/6 1669 1659 1679 1666 1763800 2541 694.14
2018/6/5 1682.5 1662 1682.5 1673 1541600 3003 513.35
2018/6/4 1660 1653.5 1684.5 1668.5 1540200 3002 513.06
2018/6/1 1645.5 1601.5 1654 1647.5 3772700 6345 594.59
2018/5/31 1684.5 1665.5 1689.5 1685.5 5184100 3936 1 317.1
2018/5/30 1660 1649.5 1684.5 1680.5 2308800 3949 584.65
2018/5/29 1661.5 1653.5 1679.5 1673.5 1545400 3217 480.39
2018/5/28 1658 1656.5 1677.5 1676.5 1327600 2839 467.63
2018/5/25 1670.5 1656 1681 1664.5 1694400 3141 539.45
2018/5/24 1690.5 1675 1702.5 1680 1664300 3111 534.97
2018/5/23 1718 1691.5 1729.5 1698 2053300 3870 530.57
2018/5/22 1702 1691 1705 1694 1211000 2337 518.19
2018/5/21 1700.5 1694 1717.5 1694.5 1061000 2060 515.05
2018/5/18 1704 1686 1704.5 1698.5 2249500 3443 653.35
2018/5/17 1703 1687 1717 1707.5 2159300 4082 528.98
2018/5/16 1732 1711 1739.5 1713.5 2333700 4953 471.17
2018/5/15 1729.5 1712 1747 1732.5 2397900 4410 543.74
2018/5/14 1730 1722.5 1741.5 1734.5 2228200 4216 528.51
2018/5/11 1724.5 1714 1745.5 1741.5 1886000 3853 489.49
2018/5/10 1775.5 1732 1777.5 1735.5 2731500 4937 553.27
2018/5/9 1805 1768.5 1816 1770.5 3186600 5871 542.77
2018/5/8 1793.5 1790.5 1822 1809.5 2645800 4799 551.32
2018/5/7 1765 1745 1795.5 1793.5 2694700 4660 578.26
2018/5/2 1754 1727.5 1757 1747 2570200 4771 538.71
2018/5/1 1696.5 1690.5 1774.5 1760.5 3347500 6104 548.41
2018/4/27 1729 1712.5 1735.5 1713.5 4021400 6148 654.1
2018/4/26 1756 1723.5 1757.5 1741 3244300 5502 589.66
2018/4/25 1727.5 1727 1768 1767 2321300 3885 597.5
2018/4/24 1694 1691.5 1734 1734 2861200 4273 669.6
2018/4/23 1673 1662 1690.5 1684.5 2055400 3604 570.31
2018/4/20 1659.5 1656 1683.5 1674 2755600 4382 628.85
2018/4/19 1620 1615.5 1663.5 1660 3351400 5767 581.13
2018/4/18 1591 1583.5 1609.5 1598 2818200 4801 587
2018/4/17 1558.5 1546 1569 1562.5 1808700 3106 582.32
2018/4/16 1544 1542 1561 1559 1323700 2496 530.33
2018/4/13 1547 1532 1552.5 1543.5 1692200 2964 570.92
2018/4/12 1551 1537.5 1560.5 1546 1323600 3021 438.13
2018/4/11 1560 1540 1561 1554.5 1970600 3372 584.4
2018/4/10 1558 1542.5 1572 1561 2011300 3719 540.82
2018/4/9 1539.5 1530.5 1558 1555 1923900 2952 651.73
2018/4/6 1520.5 1516 1544.5 1531.5 1684800 3486 483.3
2018/4/5 1530 1513 1541.5 1523.5 1987700 3652 544.28
2018/4/4 1526 1506.5 1534 1530 1358900 2735 496.86
2018/4/3 1508.5 1505.5 1523.5 1520 1767800 4288 412.27
2018/4/2 1510.5 1508.5 1528 1514 1534500 3029 506.6
2018/3/30 1523 1497 1525.5 1503 1316000 2546 516.89
2018/3/29 1503 1500 1518 1517 2388800 4465 535.01
2018/3/28 1448 1448 1502.5 1502.5 2973000 5477 542.82
2018/3/27 1427 1418 1456 1456 2402000 3793 633.27
2018/3/26 1431 1409 1440 1428.5 2322300 4154 559.05
2018/3/23 1449.5 1443 1477.5 1451 2122000 3838 552.89
2018/3/22 1465 1456 1476.5 1470 1909300 4255 448.72
2018/3/20 1453 1441.5 1482.5 1481.5 2674500 4240 630.78
2018/3/19 1465.5 1441 1474.5 1443 1973300 3127 631.05
2018/3/16 1469.5 1450.5 1474.5 1460 2839700 2877 987.04
2018/3/15 1472 1460 1485 1478.5 1901000 3289 577.99
2018/3/14 1461.5 1455 1481 1474.5 1545100 3098 498.74
2018/3/13 1434.5 1434.5 1471 1469 2108600 3266 645.62
2018/3/12 1419 1411 1431.5 1428.5 1036900 1891 548.33
2018/3/9 1416.5 1393.5 1423 1402 1838400 2637 697.16
2018/3/8 1417 1404.5 1419 1409.5 1345200 2491 540.02
2018/3/7 1413 1408.5 1432 1408.5 2291000 3106 737.6
2018/3/6 1430 1425 1443.5 1430 1542800 2523 611.49
2018/3/5 1406 1396 1416.5 1411 1694100 2747 616.71
2018/3/2 1424.5 1417 1437.5 1420 2201500 3680 598.23
2018/3/1 1453.5 1440.5 1455.5 1444.5 1712200 3341 512.48
2018/2/28 1470 1460.5 1484.5 1460.5 2297100 4001 574.13
2018/2/27 1476 1466.5 1489 1476 2205700 3944 559.25
2018/2/26 1468 1459.5 1483.5 1462 2210900 3492 633.13
2018/2/23 1442.5 1430.5 1455 1448 2385600 4836 493.3
2018/2/22 1428 1413.5 1442 1437.5 3274300 4864 673.17
2018/2/21 1426 1418.5 1435.5 1433 3073400 4374 702.65
2018/2/20 1401.5 1391.5 1412.5 1412.5 1964400 3134 626.8
2018/2/19 1383 1383 1410 1408 2220100 3951 561.91
2018/2/16 1310 1310 1374.5 1373 3807100 5573 683.13
2018/2/15 1319 1289 1320 1289 1296400 2012 644.33
2018/2/14 1308 1298.5 1319 1310 2094000 3420 612.28
2018/2/13 1336 1305 1338.5 1308 2171100 3750 578.96
2018/2/9 1340 1313 1340 1328.5 2192900 3476 630.87
2018/2/8 1370 1353.5 1375 1363.5 2148000 3146 682.77
2018/2/7 1380 1370.5 1401 1370.5 2791100 4183 667.25
2018/2/6 1382.5 1340 1408 1368 3816900 5128 744.33
2018/2/5 1395 1389.5 1411.5 1393.5 2123500 3102 684.56
2018/2/2 1371 1369 1397 1395 1698300 2134 795.83
2018/2/1 1381 1366.5 1384 1380 2255100 4090 551.37
2018/1/31 1384 1369 1388 1369.5 2150500 2438 882.08
2018/1/30 1395.5 1379 1398 1384 1878300 2390 785.9
2018/1/29 1405.5 1392 1406 1401.5 1368500 2123 644.61
2018/1/26 1408 1405.5 1423 1408 1957200 2703 724.08
2018/1/25 1399 1396 1407 1403 1246800 2141 582.34
2018/1/24 1379 1377 1408 1405 1675500 2520 664.88
2018/1/23 1374 1374 1389.5 1383 1404400 2500 561.76
2018/1/22 1364 1358 1370.5 1367.5 1565700 2366 661.75
2018/1/19 1370 1360.5 1373 1368 2460000 2779 885.21
2018/1/18 1408 1384 1408.5 1384 1795500 2611 687.67
2018/1/17 1401 1395.5 1409.5 1399.5 1319500 2085 632.85
2018/1/16 1401.5 1401 1411 1404.5 1133400 1549 731.7
2018/1/15 1397.5 1396.5 1410 1403 1187500 1774 669.39
2018/1/12 1429 1388.5 1430 1393.5 2718100 2607 1 42.62
2018/1/11 1423 1415 1432.5 1423 1899900 2477 767.02
2018/1/10 1432 1428.5 1446 1431.5 1858400 2408 771.76
2018/1/9 1430 1419.5 1439 1438 2154600 2575 836.74
2018/1/5 1422.5 1419.5 1430.5 1429.5 1480700 1927 768.4
2018/1/4 1417 1405 1420.5 1417.5 1873800 2795 670.41
2017/12/29 1403 1395 1407.5 1400.5 1124800 1482 758.97
2017/12/28 1386 1385 1407 1402 2006100 2078 965.4
2017/12/27 1382.5 1382.5 1390.5 1386 943100 1516 622.1
2017/12/26 1390 1376 1392 1381.5 973400 1631 596.81
2017/12/25 1386.5 1378 1392 1390.5 1435900 2057 698.06
2017/12/22 1379.5 1372 1393.5 1377.5 2503600 2825 886.23
2017/12/21 1359 1358 1379 1373.5 2566800 3174 808.7
2017/12/20 1375 1359 1375.5 1359 2517700 2594 970.59
2017/12/19 1374 1370 1383 1377 1691300 1791 944.33
2017/12/18 1388 1377 1388 1379 1089100 1687 645.58
2017/12/15 1395 1370 1398.5 1379.5 3097700 3082 1 5.09
2017/12/14 1402.5 1395.5 1411 1397.5 1471400 1965 748.8
2017/12/13 1413.5 1399 1419 1402.5 1663200 2301 722.82
2017/12/12 1410 1409 1418.5 1414.5 1270300 1633 777.89
2017/12/11 1412.5 1399 1413 1408.5 1294000 1800 718.89
2017/12/8 1394 1394 1418 1412.5 2609000 2688 970.61
2017/12/7 1407.5 1393.5 1412.5 1399 1830900 2409 760.02
2017/12/6 1426 1405.5 1430.5 1410 1861600 2398 776.31
2017/12/5 1414 1414 1439.5 1436 1427300 2189 652.03
2017/12/4 1425 1409 1430.5 1420.5 1797000 3579 502.1
2017/12/1 1431 1413 1435 1422 1798000 3004 598.54
2017/11/30 1401.5 1399.5 1422.5 1419 3308400 3200 1 33.88
2017/11/29 1397 1394 1407.5 1406 1478800 2617 565.07
2017/11/28 1391 1389 1404 1394 1496700 2510 596.29
2017/11/27 1401.5 1382.5 1404 1388 1778600 2523 704.95
2017/11/24 1401.5 1399 1409.5 1399 1385900 2597 533.65
2017/11/22 1404 1394.5 1411 1401 2230200 3465 643.64