丸紅(8002)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
2020/8/7 565 564.3 900 571.8 1050 567 6140600 7210 851.68
2020/8/6 566.9 563.8 900 578.4 1045 568.9 8960900 8617 1 39.91
2020/8/5 548.5 541 901 576.4 1006 569.5 16445200 15624 1 52.56
2020/8/4 510 504.7 1058 552.7 1459 550.8 24403300 24316 1 3.59
2020/8/3 490.5 490.2 900 497.6 939 496.1 4957100 6183 801.73
2020/7/31 495.6 485 1500 495.7 900 485 7198200 6307 1 141.3
2020/7/30 509 499.8 1246 511.1 907 500.4 5844700 6375 916.82
2020/7/28 512.1 504.9 1456 514.1 1006 507 5420100 5714 948.56
2020/7/27 508.9 502.3 902 515.1 1500 515.1 5192600 4748 1 93.64
2020/7/22 514.8 510.6 1459 521.8 919 510.8 5929200 5543 1 69.67
2020/7/21 517 511.4 1023 518.8 900 514.9 5671300 6017 942.55
2020/7/20 514.3 507.8 916 520.4 1459 520.1 5457100 6031 904.84
2020/7/17 506.5 506.5 900 516.8 1245 513 5224300 5898 885.77
2020/7/16 516.9 511.8 1313 525.5 1120 516 11984300 10593 1 131.34
2020/7/15 505.2 502.6 924 512.7 1016 508.9 9032800 8049 1 122.23
2020/7/14 485.8 485.8 900 495.6 1000 493.6 6955000 7263 957.59
2020/7/13 478 477.8 903 494 1239 489.9 7777000 7465 1 41.8
2020/7/10 477.4 469.1 1459 478.8 900 469.3 7709900 5709 1 350.48
2020/7/9 480 476.5 1035 482.7 1316 479.1 5916000 6821 867.32
2020/7/8 483.1 479.6 900 489.4 941 482.9 5419500 5875 922.47
2020/7/7 494.4 483.8 1320 495 900 486.4 5511900 6010 917.12
2020/7/6 484.3 483.1 903 493.8 1230 493.6 6191100 6477 955.86
2020/7/2 472.7 472.4 900 488.9 1232 484.3 8346100 8577 973.08
2020/7/1 485.9 479.3 1417 488.4 905 480.4 5362000 6305 850.44
2020/6/30 496.1 486.3 1459 498.9 919 487.5 8303000 9161 906.34
2020/6/29 485 483 1251 489.9 1031 483.8 5435700 6298 863.08
2020/6/26 497.6 495.1 1455 501.2 923 497 6542200 6531 1 1.71
2020/6/25 497.2 486.9 1115 497.5 900 489.6 9007000 8052 1 118.6
2020/6/24 509.1 502.2 1500 510.3 906 502.2 6672100 5933 1 124.57
2020/6/23 510 505.6 1030 517.4 1231 511.2 6649800 8400 791.64
2020/6/19 515 505 1420 515.4 900 510 11344600 6714 1 689.69
2020/6/18 512 505.9 1037 515.5 1255 512.1 6167600 7085 870.52
2020/6/17 522 513.8 1230 522.4 950 519.9 6618200 7328 903.14
2020/6/12 496.7 495.9 906 519.9 1319 516.3 13361300 11852 1 127.35
2020/6/11 531 521.9 1316 535.4 933 522.8 10367700 10005 1 36.25
2020/6/10 546.4 544 900 554 1048 549.2 9250900 8714 1 61.61
2020/6/9 573.4 549.2 1315 573.8 900 556.4 16785100 16311 1 29.07
2020/6/8 569.8 563.4 906 577.4 1459 577.3 11094400 10545 1 52.1
2020/6/5 541.3 539.1 904 554.5 1456 553.3 8307700 8036 1 33.81
2020/6/4 558.5 533.8 1231 558.7 903 538.3 10251800 10166 1 8.44
2020/6/3 540.3 537 900 548.7 1233 543.8 10746900 11220 957.83
2020/6/2 523.1 521 904 533.7 1422 530.3 8520200 8487 1 3.91
2020/6/1 519.6 513.8 901 522.9 1109 518.9 6884800 7737 889.85
2020/5/27 509.7 503.2 915 522.9 1335 521.9 12568800 11529 1 90.19
2020/5/26 497.3 493.2 910 507.3 1422 503.5 12549800 10461 1 199.67
2020/5/25 484.4 482.6 1303 491.4 919 487.6 6932900 6305 1 99.59
2020/5/22 489.2 474.5 1429 491 900 475.1 7994600 7704 1 37.72
2020/5/21 486.2 484.7 902 492.2 949 487.2 7701700 7296 1 55.61
2020/5/20 477 474.2 908 486.2 1326 482.8 7061400 5701 1 238.62
2020/5/19 486.5 480 1500 487.9 903 480 9134000 7247 1 260.38
2020/5/18 470 463.4 955 472.6 1445 470.5 6745500 6696 1 7.39
2020/5/15 469.5 459.4 1119 470.9 903 465 11576300 11030 1 49.53
2020/5/14 465 456.2 1500 469.6 1024 456.2 15069300 13358 1 128.11
2020/5/13 479 474 1500 482 900 474 11666900 9824 1 187.59
2020/5/12 493.9 478.1 921 494.9 900 482.7 12947100 12524 1 33.78
2020/5/11 485 480.9 903 497.9 1459 497.5 14319000 12601 1 136.34
2020/5/8 465 458.9 901 481.9 1302 471.4 20822800 18452 1 128.48
2020/5/7 500 462.5 1434 514.5 1108 465.7 25441500 24568 1 35.55
2020/5/1 507.9 500.8 1051 511.6 905 504.7 8871100 10454 848.58
2020/4/30 520 519.1 911 530 1253 524 11233800 12277 915.03
2020/4/28 516.5 507 1058 518.1 918 509 7141200 9810 727.95
2020/4/27 503.6 500.5 904 517.7 1452 516.8 10358100 10141 1 21.41
2020/4/24 492 487.2 1231 500.6 1500 500.6 15754800 13974 1 127.44
2020/4/23 480.9 479.2 904 498.4 1459 498.2 11754100 10830 1 85.33
2020/4/22 464 458.2 926 473.2 1237 470.5 12359100 10730 1 151.83
2020/4/21 488.2 476 1300 488.6 900 476.6 14367200 14454 993.99
2020/4/20 494.3 490.6 900 501.3 1344 495.4 7256800 8212 883.68
2020/4/17 502.5 493.1 1244 507.6 940 498.9 9701500 12364 784.66
2020/4/16 494.1 490.5 942 497.8 1459 497.1 7741400 8728 886.96
2020/4/15 506 495.7 1113 506.5 900 502.5 8182500 8687 941.92
2020/4/14 493 492.2 930 503.1 1438 501.8 10163900 12024 845.3
2020/4/13 506.1 497.2 1456 512 905 497.5 10406900 11277 922.84
2020/4/10 518.9 504.8 1011 519.8 1354 518.8 7863600 10183 772.23
2020/4/9 517.1 509.5 1324 519 906 514.5 8636500 11355 760.59
2020/4/8 509 500.1 1000 520.4 1416 516 10608700 14126 751.01
2020/4/7 516.8 500 1253 523.3 907 519 10597700 16596 638.57
2020/4/6 489 480.7 909 514.7 1452 506.8 11168200 15811 706.36
2020/4/3 500.5 493.1 1418 509.6 942 499 7469600 10074 741.47
2020/4/2 514.1 496.5 1443 514.9 900 498.3 10721200 12940 828.53
2020/4/1 540.7 516.7 1453 546.2 955 521.1 8382700 10161 824.99
2020/3/31 553.9 535.2 1342 556.2 900 539 9853800 11428 862.25
2020/3/30 553.3 541.3 1010 562.4 1500 562.4 10792200 12993 830.62
2020/3/26 549 530.4 953 561 922 550.1 24274000 25929 936.17
2020/3/25 611.9 607 1242 625 1054 623.6 11779600 14875 791.91
2020/3/24 549.9 545.1 903 575.5 1457 574.3 10062300 15406 653.14
2020/3/23 521.7 514.7 932 539.9 1459 538.4 11668800 16110 724.32
2020/3/19 532.1 512.1 1345 537.2 1026 522.1 14556400 12651 1 150.61
2020/3/18 538 521.9 1459 548 914 523.3 9537000 14112 675.81
2020/3/16 535.6 529 918 559 1417 536.1 8485700 14236 596.07
2020/3/13 518.2 507.3 1021 564.3 1419 536.9 18085200 25981 696.09
2020/3/12 577.9 557 1232 583.6 1002 567.3 14269900 21967 649.61
2020/3/11 605 593.5 1459 614.4 913 593.9 14763000 19260 766.51
2020/3/10 590 564.4 937 608 1432 603.3 16546100 22661 730.16
2020/3/9 638 609.2 1433 641.3 907 611.4 11997900 15144 792.25
2020/3/6 680.6 666.6 1306 683.8 927 668 9302900 9722 956.89
2020/3/5 711.7 693.7 1321 713.4 900 699.8 8139900 9269 878.19
2020/3/4 698.2 694 905 709.4 1230 702.2 6184100 8556 722.78
2020/3/2 702.3 696.1 929 719.4 1252 710.3 7380300 10888 677.84
2020/2/28 720.2 708.4 1248 724.6 905 716.8 11211800 11250 996.6
2020/2/27 746.3 741.1 1400 753.6 914 745 7463300 10758 693.74
2020/2/26 750.2 743.6 1049 758.3 1458 757.9 7703700 10434 738.33
2020/2/25 750 749.2 906 764.9 1041 757.5 8566600 10836 790.57
2020/2/21 787.8 786.2 900 798.8 930 788.8 4217600 5438 775.58
2020/2/20 793.2 788 1450 799.7 931 789.5 4215600 6749 624.63
2020/2/19 785.2 783.6 900 792.4 1118 786.8 6079600 8318 730.9
2020/2/18 787 783.5 1311 794.8 936 785.2 3259800 5011 650.53
2020/2/17 782.8 777.6 915 790.4 1443 789.7 2980400 4561 653.45
2020/2/14 787.3 783.3 1026 791.3 1456 790.8 4736100 6348 746.08
2020/2/13 792.1 788.1 1000 797.5 902 794.2 4023400 6622 607.58
2020/2/12 799.8 790.2 948 801.5 902 792.4 5102800 7072 721.55
2020/2/10 798 796.2 900 804.5 1125 800.3 3448000 5733 601.43
2020/2/7 810.6 806.1 943 813.4 912 808.5 4626500 8376 552.35
2020/2/6 810.5 803.2 1004 817.6 1402 812.7 9345700 12262 762.17
2020/2/5 807.8 787.6 1105 807.8 900 797.5 8398000 14325 586.25
2020/2/4 783.1 780.3 902 797.3 1450 796 4801800 7819 614.12
2020/2/3 779 778 903 792.4 1101 785.6 4728100 7899 598.57
2020/1/31 789.6 788.8 900 801.8 1018 795.2 4710200 5905 797.66
2020/1/30 794.5 780.1 1303 798.3 905 784.7 5913100 7254 815.15
2020/1/29 796.5 792.4 902 800.7 1404 800.2 4053600 5545 731.04
2020/1/28 794.3 786 1047 794.3 900 792.8 5642000 5330 1 58.54
2020/1/27 798.9 796.6 900 806.9 1008 801.9 3884700 5111 760.07
2020/1/24 811.6 809.6 906 814.9 1400 812.9 4012800 5154 778.58
2020/1/23 822.1 812.3 1459 823.9 902 812.4 4154300 5436 764.22
2020/1/22 825.6 820.7 922 826.8 1232 824.9 4214000 5274 799.01
2020/1/21 826.3 822.1 1055 830 959 827.8 4046300 5193 779.18
2020/1/20 820.2 818.8 900 828.7 1435 828.6 3133600 3963 790.71
2020/1/17 810.3 810 909 821 1231 820.1 3642000 4869 748
2020/1/16 807.5 802.1 909 813.3 1231 810.4 4902100 6219 788.25
2020/1/15 821.4 810.7 1349 821.4 900 813.8 4620500 4794 963.81
2020/1/14 818.2 814 935 821.8 1500 821.8 4456400 4968 897.02
2020/1/10 825 819.8 1459 825.9 901 821 4079600 4897 833.08
2020/1/9 816.5 811.8 929 821.4 1449 819.9 4775600 5928 805.6
2020/1/8 807.3 797 1037 808 1328 805.1 6674700 8637 772.8
2020/1/7 810 808.3 900 820.7 1449 819.5 5140700 5486 937.06
2020/1/6 800.9 799.4 900 808.7 1459 808.5 6186300 7592 814.84
2019/12/30 813 807.3 909 815 1058 810.6 3241500 3786 856.18
2019/12/27 817 815.2 924 819.9 1242 817 4030800 5147 783.14
2019/12/26 807.4 805.1 903 815.1 1500 815.1 4838200 6020 803.69
2019/12/25 813.8 806.1 1419 813.8 900 808 2935500 2979 985.4
2019/12/24 812.1 808 1241 814.2 906 809.7 3507800 4526 775.03
2019/12/23 816.9 812.8 1450 820 900 813.3 3555800 4647 765.18
2019/12/20 819.4 813.4 1459 823.9 1240 816 16443500 8653 1 900.32
2019/12/19 821 816.9 1103 824.6 901 819 5708200 7393 772.11
2019/12/18 834.2 822.3 1435 834.4 900 825 7997800 11483 696.49
2019/12/17 831.2 830.8 1450 839.9 906 833 6806700 6483 1 49.93
2019/12/16 833.2 828.3 1453 837.4 904 829 5091000 5290 962.38
2019/12/13 834.9 828 909 842.6 1230 837.7 10935700 9669 1 131.01
2019/12/12 824 813.3 934 824 900 814.9 6099100 5790 1 53.39
2019/12/11 827.2 821.9 1459 829.9 910 823.4 5479300 4882 1 122.35
2019/12/10 835 827.7 1441 835 900 829.2 4125100 4889 843.75
2019/12/9 830.7 826.5 1008 832.4 900 831 3761300 4074 923.24
2019/12/6 826.6 820.6 1116 832 900 824.9 5763000 5875 980.94
2019/12/5 819.2 818 914 826.6 1445 826.1 6400900 6330 1 11.2
2019/12/4 809 803.2 920 814.7 1441 813.2 7544400 9249 815.7
2019/12/3 814.4 813.2 920 818.2 953 815.2 5157800 5751 896.85
2019/12/2 810.7 810.2 900 826.5 1447 825.2 6193600 6145 1 7.91
2019/11/29 812 806.1 1431 814.3 1001 808.2 3757100 3405 1 103.41
2019/11/28 808.9 803.4 935 812.5 1336 811.6 3483400 4375 796.21
2019/11/27 806.3 804.7 944 809.7 922 809.7 4649300 4696 990.06
2019/11/26 809.9 802 1256 812.7 935 804.8 8772100 5870 1 494.4
2019/11/25 806.7 801.3 1406 807.9 904 805.2 3062200 4320 708.84
2019/11/22 798 793.2 913 802.3 1054 796.9 4029000 5026 801.63
2019/11/21 794.1 784.2 1050 801.7 909 797.4 4895600 7128 686.81
2019/11/20 798.5 791.5 1443 802.3 920 793.8 4342200 5169 840.05
2019/11/19 808 803.3 1445 810.8 1124 805 4210900 5495 766.31
2019/11/18 810 805.7 948 812.5 1117 810.6 4117400 5192 793.03
2019/11/15 799.9 796.4 903 812.3 1459 811 5555600 6033 920.87
2019/11/14 802 793.1 1304 805.8 920 793.8 4522700 5392 838.78
2019/11/13 814 803.7 1130 814.3 900 804.7 4434200 6174 718.21
2019/11/12 801 798.3 900 816.9 1457 815.9 6705800 5834 1 149.43
2019/11/11 803.2 802.2 1129 809.7 902 806.1 6138800 5746 1 68.36
2019/11/8 796.9 793.3 905 803.5 925 800.2 9847800 8778 1 121.87
2019/11/7 784 774.7 923 786.9 1445 785.8 6173800 8326 741.51
2019/11/6 770 769.5 900 786.9 1429 784.8 9130900 9220 990.34
2019/11/5 769 755 1431 772.3 948 768.5 9941100 10360 959.57
2019/11/1 758.8 752.4 922 762.5 1052 756.1 7630200 8194 931.19
2019/10/31 762 757.2 1117 767.7 1447 765.8 6635000 6214 1 67.75
2019/10/30 765 752.2 1100 767.6 1459 766.7 17420900 10690 1 629.64
2019/10/29 759 756.5 916 761.9 952 761.9 5743100 5992 958.46
2019/10/28 755 752.1 1317 758.5 911 753.8 3491600 4570 764.03
2019/10/25 751.9 747.8 953 753.3 1459 753.1 4075500 4518 902.06
2019/10/24 753.7 748.6 944 754.9 902 752.5 4672100 5954 784.7
2019/10/23 745.9 737.7 920 749.4 1459 748.6 5580200 6164 905.29
2019/10/21 734.7 733.3 900 743 1456 741.7 5710000 6049 943.96
2019/10/18 733.2 730.4 1230 739.5 1029 733.7 5757200 6984 824.34
2019/10/17 736.5 729.4 1018 739.7 906 731.6 4952300 6281 788.46
2019/10/16 749.5 733.5 1447 751.8 903 736 8014900 9220 869.3
2019/10/15 744 742 925 750.8 1010 746.1 5926600 7464 794.02
2019/10/11 727.3 724 900 735.5 1449 734.5 5816600 6239 932.3
2019/10/10 709.8 704.2 936 717.3 1459 717.2 5095600 8557 595.49
2019/10/9 714.1 710.3 1441 719 937 711.2 7774200 8130 956.24
2019/10/8 710.4 710 903 730.8 931 722.7 15222600 17109 889.74
2019/10/7 698.5 691.7 1001 699.9 910 694.6 4525300 5590 809.53
2019/10/4 694.9 691.8 930 697.7 903 694.1 7151500 8319 859.66
2019/10/3 700 695.4 1044 703.3 909 699.6 6751700 7125 947.61
2019/10/2 714.3 709.5 1123 715.5 1037 712.7 6352900 8534 744.42
2019/10/1 718.4 717.8 900 734.4 1000 729.3 5798600 6666 869.88
2019/9/30 724 715.9 1440 728.8 931 717.7 5086200 6958 730.99
2019/9/27 736 722.8 1429 739.8 903 727.9 6764700 7368 918.12
2019/9/26 755.2 753.1 900 760 1349 755.9 7770500 7274 1 68.26
2019/9/25 743.1 738.8 900 755 1445 752.9 5867900 6999 838.39
2019/9/24 751 749.1 903 758.4 928 752.9 7692100 7020 1 95.74
2019/9/20 758 751.5 1459 763 1040 754 9219000 6322 1 458.24
2019/9/19 755 751.9 1459 766.6 1022 753.2 9222000 9791 941.89
2019/9/18 763.2 753.7 1459 764.8 919 753.8 7464400 6762 1 103.87
2019/9/17 753.9 750.4 904 769.5 1046 766.7 9618300 8532 1 127.32
2019/9/13 754.7 743.7 925 754.7 900 748.8 10180000 6911 1 473.01
2019/9/12 750 741.7 941 751.6 905 747.5 9190600 8109 1 133.38
2019/9/11 733.9 729.2 908 740.8 1416 740.5 9085900 8419 1 79.21
2019/9/10 711 710.9 900 725.4 1500 725.4 8623000 7276 1 185.13
2019/9/9 695.9 694.6 900 701.8 1445 701.4 4967900 5606 886.18
2019/9/6 693.5 691.7 900 699.9 1025 695.7 6617700 6567 1 7.72
2019/9/5 675.4 675.1 900 692 915 685 8149900 8593 948.43
2019/9/4 674.9 670.3 1500 677.8 1036 670.3 5290200 6631 797.8
2019/9/3 670.6 670.5 900 682.2 1242 677.3 3479700 4376 795.18
2019/9/2 673.8 671.5 1459 676.5 904 671.7 3347100 3899 858.45
2019/8/30 671.6 669 939 678.4 1500 678.1 5821000 5718 1 18.01
2019/8/29 666.3 663.5 1130 670.7 911 668.5 4439600 5031 882.45
2019/8/28 666.6 663.2 948 669.9 915 664.3 5291000 5979 884.93
2019/8/27 671 664.9 901 673 1056 666.1 4316400 5166 835.54
2019/8/26 659.4 658 909 667.6 1230 664.3 4587600 5671 808.96
2019/8/23 675.1 672.7 904 681.7 1015 674.9 4830600 6517 741.23
2019/8/22 669.7 668.7 900 681.7 1459 681.2 4998700 5179 965.19
2019/8/21 670.1 667.3 900 676.9 1459 674.9 5069600 6525 776.95
2019/8/20 674.5 671 909 680 1459 679.8 7000000 8102 863.98
2019/8/19 665.9 663.1 908 676 1459 675.5 6162600 7227 852.72
2019/8/16 656.3 650.5 910 661.4 1449 660.5 4766800 6422 742.26
2019/8/15 641.3 640.2 905 656.8 1427 656.5 5736400 8060 711.71
2019/8/14 650.5 645.1 943 656.6 1500 656.5 7543100 7016 1 75.13
2019/8/13 650 640.5 1500 651 900 640.5 7510500 7035 1 67.59
2019/8/9 658.9 653.4 1007 661.3 900 657.5 5903100 5076 1 162.94
2019/8/8 659.3 653.6 935 660.4 1252 654.3 6601900 8430 783.14
2019/8/7 673.9 663.9 1409 673.9 1004 664 8297000 8754 947.8
2019/8/6 654 651.3 903 679.7 1308 677.3 8299700 9576 866.72
2019/8/5 678 664.6 1245 679.7 904 672.7 7658300 9556 801.41
2019/8/2 697.3 679 1129 700 905 687.2 11257700 14118 797.4
2019/8/1 703 700.1 911 712.4 1041 711 4869600 5522 881.85
2019/7/31 711 709.1 900 716.9 1004 710 5147000 5965 862.87
2019/7/30 718.4 714.2 1300 724.4 930 717.7 3912800 4715 829.86
2019/7/29 713.6 710.3 948 715.9 901 713.5 3141800 4134 759.99
2019/7/26 714.6 713.2 900 719 947 714.3 4706500 5288 890.03
2019/7/25 722.6 720 913 726 1041 722.6 3482700 4821 722.4
2019/7/24 726.8 722.4 1415 727 900 725.4 4113400 4802 856.6
2019/7/23 715.4 709.6 903 722.9 1433 721 3218900 3776 852.46
2019/7/22 715.9 712.1 1343 721.3 924 714.6 3175100 4272 743.24
2019/7/19 698.4 695 901 713.7 1500 713.7 5842800 6535 894.08
2019/7/18 710 698.3 1314 714.2 901 699.7 7472000 6784 1 101.42
2019/7/17 721 718.3 1459 725.2 1117 718.5 4654500 6140 758.06
2019/7/16 728.7 720.5 1318 730.5 902 722 4778100 5754 830.4
2019/7/12 727.8 725.8 900 730.9 922 730 4761300 6892 690.84
2019/7/11 721 718.2 928 725.3 1251 722.1 6010300 6660 902.45
2019/7/10 724.9 724 1107 730.5 907 725.8 5909600 6590 896.75
2019/7/9 737.9 730.2 1250 740.4 913 733.8 4870700 5913 823.73
2019/7/8 736.2 732.6 1455 739.7 1015 734.9 3643000 4245 858.19
2019/7/5 737.3 733 1458 739.5 1015 734.8 2953300 4153 711.12
2019/7/4 739.3 734.2 957 740.1 902 737.2 2822000 4044 697.82
2019/7/3 736.5 727 1333 736.5 900 729.7 5220700 6712 777.82
2019/7/2 738.1 736.3 909 746.7 1454 745.4 5789800 7392 783.25
2019/7/1 725.3 724.7 914 741.9 1459 741.7 6760500 9145 739.26
2019/6/28 715 709.5 1230 717.7 901 713 6890000 8845 778.97
2019/6/27 714.3 712.5 901 723.9 1118 720.9 5928400 8459 700.84
2019/6/26 722 717.3 918 724.8 1016 720.3 3993600 5636 708.59
2019/6/25 730 722.1 1300 730.8 951 725.6 5304300 7242 732.44
2019/6/24 725.5 723.5 916 732 957 729.2 3527900 6503 542.5
2019/6/21 725 723.5 903 737.3 940 728.5 11793000 10710 1 101.12
2019/6/20 725.1 716.9 1108 729.7 909 720.7 8515600 9735 874.74
2019/6/19 719 716.3 903 734.6 1041 731 8008700 11520 695.2
2019/6/18 710 698.7 1447 711.4 902 699.9 6119900 7714 793.35
2019/6/17 712.2 710.7 1000 717.1 1052 714.1 3838300 5099 752.76
2019/6/14 715 711.1 905 719.7 1013 715.2 4671800 5218 895.32
2019/6/13 720.4 704.6 1114 722.1 907 714.5 7235200 10154 712.55
2019/6/12 721.2 717.3 900 731.3 1313 729.6 7626600 9083 839.66
2019/6/11 710.8 709 901 721.7 1459 721.2 6642600 7149 929.16
2019/6/10 708.6 699.7 1230 708.9 903 705.5 4382400 4949 885.51
2019/6/7 693.1 691.5 910 700.2 1230 698.4 3973500 6037 658.19
2019/6/6 693.9 688.4 902 695.7 1259 691.7 4850100 6202 782.02
2019/6/5 693.6 687.2 922 693.6 902 693 6459300 7300 884.84
2019/6/4 674 670.8 901 685.8 1325 683.6 5342900 7055 757.32
2019/6/3 668.4 667 1302 676.6 917 672.1 4877000 6673 730.86
2019/5/31 689.1 682 1457 692.6 946 683.4 6442100 7959 809.41
2019/5/30 680 677.7 900 697.6 1500 697.6 5991100 7148 838.15
2019/5/29 688 680.5 943 688.5 900 685.5 7664900 8374 915.32
2019/5/28 697.7 694.3 1459 706 959 694.7 7824600 7815 1 1.23
2019/5/27 694.8 691.7 903 700.8 955 696.3 3158600 5129 615.83
2019/5/24 685 675.3 910 694.2 1043 692.6 8730300 10581 825.09
2019/5/23 700.1 696.3 1042 702.6 900 699 6528700 8072 808.81
2019/5/22 698.1 695.1 903 702.8 1500 702.8 6346200 8068 786.59
2019/5/21 690.2 685.6 901 699.4 1255 696.4 7306400 8794 830.84
2019/5/20 703.9 697 1459 707.1 908 697.2 5874100 8642 679.72
2019/5/17 710 698.1 911 712.1 900 708.2 6240700 10626 587.3
2019/5/16 701.4 692.4 902 701.5 900 700.5 5403700 8926 605.39
2019/5/15 709 700.3 929 709.6 900 706.1 5890600 12218 482.12
2019/5/14 691 686 908 705.3 1245 703.2 6659700 10423 638.94
2019/5/13 707.2 698.8 903 716.3 1231 709.6 6378900 11711 544.69
2019/5/10 723.9 708 1314 725.7 1113 713.9 10380700 19802 524.22
2019/5/9 741.3 715.1 1432 745 1418 721 12262800 19388 632.49
2019/5/8 761 747.1 1431 764.4 919 750.8 8100800 9411 860.78
2019/5/7 794.1 770 1459 795.6 900 771.6 9068000 13639 664.86
2019/4/26 786.8 783.9 900 795.7 1459 795.1 5579100 7645 729.77
2019/4/25 789 785.2 931 795.1 1459 794.4 4994500 7541 662.31
2019/4/24 811.5 790.9 1500 811.5 900 790.9 5819600 7606 765.13
2019/4/23 805 804.9 900 813.8 1007 811.6 5834100 7431 785.1
2019/4/22 795 791.2 903 802.7 1500 802.7 3002800 5171 580.7
2019/4/19 797.1 791.3 1015 799.2 900 793.7 2368700 4538 521.97
2019/4/18 798.4 790.2 1455 804 907 792.4 3756700 6081 617.78
2019/4/17 794.9 792.1 900 805 1109 802.2 5108000 8003 638.26
2019/4/16 801.4 793.9 912 803 925 793.9 4910000 7925 619.56
2019/4/15 796.6 794.2 900 805.4 1231 802.3 6299600 8044 783.14
2019/4/12 787.9 780.3 904 792.8 1017 786.8 6432600 8586 749.2
2019/4/11 780.4 773.7 917 783.9 1414 781.8 6265700 9896 633.15
2019/4/10 793.5 786.1 794.4 788.9 5897300 9457 623.59
2019/4/9 801.1 794.7 803.2 799.4 5395500 7537 715.87
2019/4/8 808 800.8 810.3 806.1 6328200 8644 732.09
2019/4/5 792.4 792 803.4 802.2 4490000 5944 755.38
2019/4/4 789 785.2 797.7 793.5 4363500 6526 668.63
2019/4/3 785 781.5 793.5 791.3 4786400 6775 706.48
2019/4/2 797 782.8 797.9 783.2 6501100 7813 832.09
2019/4/1 779 779 795.8 791.4 8121600 9848 824.7
2019/3/29 768.4 762.2 770.8 765 6578000 8024 819.79
2019/3/28 779.9 765.1 781.4 765.9 6415200 7418 864.82
2019/3/27 785.2 771 785.7 782.5 7721700 10737 719.17
2019/3/26 789.7 781.8 806.7 805 9103700 10102 901.18
2019/3/25 793.6 781.2 793.9 785.4 7499200 8170 917.89
2019/3/22 795 793.2 806.2 805.9 7228200 9264 780.25
2019/3/20 785.2 784.7 794.2 792.7 4886100 5465 894.07
2019/3/19 781 780.3 786.9 785.1 4823900 5349 901.83
2019/3/18 778.6 775.5 781.4 779.3 6096800 5736 1 62.9
2019/3/15 781.6 779.1 784.9 779.3 8117400 5367 1 512.47
2019/3/14 786.5 780.7 788.4 781.7 4885300 6317 773.36
2019/3/13 779.7 772.3 782.9 777.3 4445200 6126 725.63
2019/3/12 782 779.1 787.5 783.4 4792200 5716 838.38
2019/3/11 766 764 774.7 771.6 3742100 5779 647.53
2019/3/8 774 765 779.1 765.7 7678500 7274 1 55.61
2019/3/7 790.1 780.4 791.8 782.6 5400800 6835 790.17
2019/3/6 792.4 785.9 793.1 788.1 5278900 6730 784.38
2019/3/5 791.4 788.2 795.7 793.4 5643700 7385 764.21
2019/3/4 799.5 791.9 799.5 797.9 5069800 6388 793.64
2019/3/1 799.3 791.7 800.7 795.3 4904100 6639 738.68
2019/2/28 798.2 794.3 800.8 794.7 5187400 6408 809.52
2019/2/27 800.6 800.6 808.7 802 4923300 5131 959.52
2019/2/26 805 798.7 807.5 802.3 3914600 5746 681.27
2019/2/25 812.1 803.2 815.9 804.2 5299300 7653 692.45
2019/2/22 793 792.9 808.3 807 5881100 8584 685.12
2019/2/21 816.1 809.1 821.1 818.9 6222700 10122 614.77
2019/2/20 812 810.5 825.5 821.2 5444900 8163 667.02
2019/2/19 800 795.1 807.7 807.5 5131800 6971 736.16
2019/2/18 802 799.5 807.6 806.1 4860800 7717 629.88
2019/2/15 780.9 778.2 788.7 787.6 5228100 6941 753.22
2019/2/14 800.4 788.1 807.9 788.8 6441700 7679 838.87
2019/2/13 799.8 783.4 799.8 790 5825800 7751 751.62
2019/2/12 776 770 791.6 782.6 8001900 9529 839.74
2019/2/8 799.9 767.6 799.9 769.1 16537600 17332 954.17
2019/2/7 849.2 823.1 853.4 832 7451700 13187 565.08
2019/2/6 853.8 843.7 855.6 846.3 4908300 7746 633.66
2019/2/5 845 836.1 853.9 848.9 4905600 9684 506.57
2019/2/4 835.2 835.2 845 843.1 4277300 8696 491.87
2019/2/1 841.9 830.5 843.9 831.7 5511500 13453 409.69
2019/1/31 850 840.6 853.9 846.6 6368900 8849 719.73
2019/1/30 831.1 827 845.9 840.8 8189800 11531 710.24
2019/1/29 821.8 812.6 830.4 822.5 4703800 7648 615.04
2019/1/28 833.2 818 834.4 819.4 4280900 9212 464.71
2019/1/25 821.2 819.3 832 831.6 4609000 7792 591.5
2019/1/24 813.6 808.7 827.6 826.2 6074100 9608 632.19
2019/1/23 813 811 821.7 814.4 5986700 9223 649.11
2019/1/22 833.4 815.4 833.4 816 4505900 6380 706.25
2019/1/21 831.9 825 833.9 830.1 3888600 8078 481.38
2019/1/18 805 801.6 820.5 818.9 5569400 8949 622.35
2019/1/17 795.7 791.6 803.6 803.4 4219100 7234 583.23
2019/1/16 797.8 783.6 798.1 792.2 5737200 8649 663.34
2019/1/15 785.5 782.7 805 800.4 8880900 13854 641.04
2019/1/11 797.1 790.1 803.6 795.4 7671400 13047 587.98
2019/1/10 799.2 791 801.4 798.3 4654400 10303 451.75
2019/1/9 800.5 800.3 806.9 802.8 5159100 8179 630.77
2019/1/8 787 783.8 802.7 792.4 6631900 10476 633.06
2019/1/7 795 786 800.4 790.5 5160400 9137 564.78
2019/1/4 757.4 745.3 763.7 762.7 9021800 13521 667.24
2018/12/28 758.1 757.3 780.5 772.4 5324700 9434 564.42
2018/12/27 760 751 774.2 772.9 7022600 10777 651.63
2018/12/26 719 709.7 734.1 722.6 5577000 8563 651.29
2018/12/25 734.7 710.3 735.8 711.1 8327700 9688 859.59
2018/12/21 778.2 753.7 785 764.7 9740900 22641 430.23
2018/12/20 798 777.2 802.2 780 6200900 10166 609.96
2018/12/19 811.3 797.1 811.4 798.4 6828400 9941 686.89
2018/12/18 817.6 814 827.9 814.8 5751500 8653 664.68
2018/12/17 825.7 823.5 837.1 825.8 4965500 7721 643.12
2018/12/14 846.7 825.7 846.7 830 10634000 10886 976.85
2018/12/13 828.1 821.2 836.1 831.7 6160500 8045 765.76
2018/12/12 800.1 795.7 818.4 817.7 7827900 10230 765.19
2018/12/11 801.2 786.6 803.7 788.3 6392600 9306 686.93
2018/12/10 810.6 802.9 812.6 807.5 6646100 10390 639.66
2018/12/7 827.5 823.7 834.6 829 5272000 7823 673.91
2018/12/6 830.5 821.8 835.9 824.7 7109400 10180 698.37
2018/12/5 829.5 825.6 843.4 837.6 5669700 9928 571.08
2018/12/4 873.1 844.8 874.1 844.8 8208100 12020 682.87
2018/12/3 864.1 862.5 875.7 872.3 6863900 10417 658.91
2018/11/30 847.8 846.5 853.6 847.5 8617000 8442 1 20.73
2018/11/29 850.2 847.5 858.8 851.9 5159000 8652 596.28
2018/11/28 852 838.3 853.8 846.7 6439500 8816 730.43
2018/11/27 854 840.4 857.1 851.5 9836300 13198 745.29
2018/11/26 838.4 834.9 853.3 852 5603300 9977 561.62
2018/11/22 850 841.7 853.8 852.3 4769200 7576 629.51
2018/11/21 843.2 837.5 849.7 845.4 6724500 10609 633.85
2018/11/20 856.8 850 870.3 869.2 4935300 8289 595.4
2018/11/19 861 859 871.8 862.4 4496900 8252 544.95
2018/11/16 857 856.2 867.2 860.1 5199400 7263 715.87
2018/11/15 852.1 851.4 865 857 5759100 8255 697.65
2018/11/14 859 852.1 863.9 853.3 7930200 13035 608.38
2018/11/13 870 860.3 873.5 872.7 7752500 11594 668.66
2018/11/12 882.5 877 891.8 891.8 5593700 9396 595.33
2018/11/9 892.6 883.2 893.8 886.2 6236500 11565 539.26
2018/11/8 889.4 889 903 894.6 10157000 13112 774.63
2018/11/7 890 861.8 895.5 867 9748800 15720 620.15
2018/11/6 869.8 869 896.4 894.4 11001000 17235 638.29
2018/11/5 890 856.1 890.9 859.1 16425500 20464 802.65
2018/11/2 915.8 900 924 918.4 12861700 25596 502.49
2018/11/1 917 899.6 919.9 903.8 8853500 16538 535.34
2018/10/31 918.7 904.8 924.5 916.3 22907400 25395 902.04
2018/10/30 888.5 883.6 916.6 908.6 14693900 20032 733.52
2018/10/29 896.9 884 904.6 886.8 6604400 12388 533.13
2018/10/26 894.5 878.5 896.6 885.6 9446700 16245 581.51
2018/10/25 885.6 878.5 897.9 880.9 10250700 15479 662.23
2018/10/24 929.2 907.8 934 913.7 9910400 13473 735.57
2018/10/23 940.5 917.6 944.1 917.7 10396500 13769 755.07
2018/10/22 945.1 938.3 953.7 950.3 7631800 12366 617.16
2018/10/19 953.6 948.7 963.6 956.5 8490300 12547 676.68
2018/10/18 981 966 985.3 968 8288700 12342 671.58
2018/10/17 989.7 972.2 991.1 980.6 9181200 12678 724.18
2018/10/16 961.4 954 985.3 983.4 8070600 12218 660.55
2018/10/15 968 962.4 976.6 969.3 6873400 11868 579.15
2018/10/12 973.3 968.5 980.5 975.1 11964000 16695 716.62
2018/10/11 975.5 971.3 1003.5 986 16458600 22408 734.5
2018/10/10 1050 1044 1058.5 1050.5 8753600 7166 1 221.55
2018/10/9 1044 1035 1060 1049 11720500 9819 1 193.66
2018/10/5 1041 1034 1050 1043 9244300 6789 1 361.66
2018/10/4 1048 1047 1064 1057 7642300 5314 1 438.14
2018/10/3 1055 1034.5 1058.5 1038 6531400 6313 1 34.6
2018/10/2 1050 1047 1072 1061.5 7474500 6173 1 210.84
2018/10/1 1035.5 1028 1050 1046.5 5515900 5542 995.29
2018/9/28 1022 1018 1046.5 1040 9304200 6280 1 481.56
2018/9/27 1000.5 999.5 1022.5 1009.5 5591100 5383 1 38.66
2018/9/26 1016 999.7 1017 1011 6767800 6431 1 52.37
2018/9/25 1020 1016.5 1026 1025.5 8236100 5670 1 452.57
2018/9/21 1003 1002.5 1019.5 1014 10675100 5704 1 871.51
2018/9/20 997 992.1 1004 995.3 6649000 9276 716.8
2018/9/19 990 989.8 1003 997.4 8564000 10398 823.62
2018/9/18 953 951.1 978.5 976.7 7130400 10095 706.33
2018/9/14 947.9 941.4 957.1 956.8 8624700 8414 1 25.04
2018/9/13 920 918.4 943.8 941.7 6434300 8977 716.75
2018/9/12 918 913.2 919.2 916 4951200 7544 656.31
2018/9/11 914.5 908.1 922.5 912.6 6738100 8989 749.59
2018/9/10 905.2 901.3 912.2 906.5 4924100 8137 605.15
2018/9/7 911.3 901.4 913.4 912.5 5186500 7603 682.16
2018/9/6 902.5 901.3 908.6 903.6 4299300 7538 570.35
2018/9/5 911 897.5 913.3 901.3 7030600 10471 671.44
2018/9/4 915.4 906.8 916.5 912.5 4255700 7483 568.72
2018/9/3 912.9 912 920.4 914.4 4278500 8136 525.87
2018/8/31 910.1 908.2 919.2 911.6 6198400 9281 667.86
2018/8/30 931.1 910.1 932.5 914.5 8024500 12742 629.77
2018/8/29 930.9 925.7 934.5 930.9 6194900 7786 795.65
2018/8/28 922.5 920.1 932 925.7 6667400 8427 791.19
2018/8/27 916.3 909.2 918.2 916.6 3498300 6700 522.13
2018/8/24 911.7 909 914.3 912.8 3984500 7420 536.99
2018/8/23 913.6 902.8 918 904.1 4238900 7438 569.9
2018/8/22 896.9 896.6 913 913 5137100 7581 677.63
2018/8/21 897 885.1 897.9 889.1 4698200 8249 569.55
2018/8/20 903 895 905 895.3 4338900 8666 500.68
2018/8/17 900 895.6 912.6 908.3 5209400 7402 703.78
2018/8/16 896 883 896.3 891.9 6095200 10488 581.16
2018/8/15 911.9 902.6 915.9 907.6 5577200 8593 649.04
2018/8/14 899.9 895 908.7 907.9 4991100 8903 560.61
2018/8/13 908 884.8 909.3 887.5 6109100 8927 684.34
2018/8/10 919.3 909 919.9 911 5526100 8212 672.93
2018/8/9 912.4 908.9 919.3 917.7 4592500 7581 605.79
2018/8/8 916.1 916 927 918.8 6778700 9930 682.65
2018/8/7 897.4 896 913 910.2 5624600 8499 661.8
2018/8/6 903.6 896 909.8 897.8 5537200 9061 611.1
2018/8/3 901.1 900.2 913.2 903.8 12115400 17529 691.16
2018/8/2 873.9 867 902.4 894.6 13710400 19345 708.73
2018/8/1 858.5 856.8 884.6 880.2 7461000 10898 684.62
2018/7/31 860 850.8 863.9 850.8 5646000 9015 626.29
2018/7/30 863 863 871.5 866.8 2826700 4508 627.04
2018/7/27 864.3 860.4 869.2 867.9 3568000 5453 654.32
2018/7/26 860.1 856.8 865.4 864.8 4202400 6847 613.76
2018/7/25 846.3 846 855.9 853.2 3999200 6536 611.87
2018/7/24 841.3 838.7 846.9 843.3 4721600 8687 543.52
2018/7/23 843.4 840.6 851.1 845.2 4050600 6741 600.89
2018/7/20 872.8 849.4 872.8 853.7 5033500 8004 628.87
2018/7/19 870.8 868.3 881.9 873.3 4393500 6187 710.12
2018/7/18 864.2 863.2 871.7 865.2 3491800 5244 665.87
2018/7/17 853.8 847.1 861.6 857.2 3745600 5434 689.29
2018/7/13 850 841.3 852.8 849.9 4643900 6416 723.8
2018/7/12 839 833 847.7 840.4 4896200 7138 685.93
2018/7/11 847 837.3 849.9 842.3 5287900 8638 612.17
2018/7/10 848 844.7 854.6 847.9 5124400 6228 822.8
2018/7/9 834.6 828.2 840.4 838.8 2890000 5698 507.2
2018/7/6 828.8 822.2 838.6 835.8 4251300 6454 658.71
2018/7/5 832.3 818.8 832.5 820.2 3658500 5640 648.67
2018/7/4 817.3 815 835.9 832.7 4308100 6893 625
2018/7/3 824 806.3 826.9 820 7360300 9781 752.51
2018/7/2 842.3 826 848.6 826.9 4440000 6812 651.79
2018/6/29 830 825.6 845.5 845.1 5543900 7685 721.39
2018/6/28 830.9 823.2 835.2 833.9 4543300 7798 582.62
2018/6/27 834.7 826.1 837.2 834.2 3610600 6635 544.17
2018/6/26 823 815.5 831.4 828 4764500 7325 650.44
2018/6/25 839.2 827.1 839.7 827.9 3661500 5607 653.02
2018/6/22 828.5 822 832.4 829.9 4747900 6234 761.61
2018/6/21 837 834.3 846.9 839.1 4048100 7147 566.41
2018/6/20 849.8 827.1 850 842.4 6917300 10950 631.72
2018/6/19 867.2 850.1 871.9 851 6577400 8533 770.82
2018/6/18 874 859 874.6 864.3 3781300 5537 682.91
2018/6/15 875 867 876.9 876.1 7168200 6286 1 140.34
2018/6/14 876 867.7 877 871.6 5619700 6392 879.18
2018/6/13 882.2 875.2 884.4 879.1 4432000 5921 748.52
2018/6/12 884 876.6 887.6 878.3 4148900 5661 732.89
2018/6/11 879.1 868.2 885.5 880.4 5149800 7424 693.67
2018/6/8 882.6 880.4 897.9 883.1 7591300 6904 1 99.55
2018/6/7 890 890 899.4 891.8 6760500 6839 988.52
2018/6/6 880.5 880.2 891.6 883.6 7500200 8174 917.57
2018/6/5 883 874.4 883.8 879.1 4632700 7344 630.81
2018/6/4 869.3 868.5 880 879.6 4909300 6649 738.35
2018/6/1 840.1 837.3 859.5 855.8 7379900 9995 738.36
2018/5/31 848.2 839.5 854.9 848.4 15718000 9500 1 654.53
2018/5/30 835 825.2 838.9 836.3 7778600 7696 1 10.73
2018/5/29 846.1 843.8 854.4 848.6 5647700 7029 803.49
2018/5/28 851 845.3 853 846.1 4914100 6366 771.93
2018/5/25 853.5 847.4 860.6 853.6 5515300 7949 693.84
2018/5/24 870.1 856.8 874 857.2 6506300 8029 810.35
2018/5/23 888 868.2 889.1 872.7 7129700 8158 873.95
2018/5/22 884.5 883.7 895.1 893.1 7376500 8348 883.62
2018/5/21 883 876 883.4 877.2 4049300 5609 721.93
2018/5/18 877.5 870.5 883.9 881.3 5936500 5929 1 1.26
2018/5/17 868.6 866.7 881 879.4 8600800 7147 1 203.41
2018/5/16 864.1 862.2 870 862.6 5026000 6132 819.63
2018/5/15 864.6 863.3 871.8 866.5 6356800 6599 963.3
2018/5/14 874.6 866.2 876.5 868.3 5576300 6512 856.31
2018/5/11 869 868.5 879.9 879.3 8274500 8131 1 17.65
2018/5/10 865.4 864.7 872 866.9 8351500 8990 928.98
2018/5/9 859 858.8 879 864.7 19086600 22314 855.36
2018/5/8 813.3 812 863.3 859.8 17780100 18339 969.52
2018/5/7 827 817.3 827.4 820.7 4871700 7004 695.56
2018/5/2 830 819.4 832 827.6 5113400 7262 704.13
2018/5/1 822.8 814.4 826.7 825.6 4106200 6703 612.59
2018/4/27 826 815.8 826.8 824.2 5265200 5899 892.56
2018/4/26 830 819.7 830.7 822 4441100 6103 727.69
2018/4/25 817.4 817.4 828.9 827.6 4674000 6175 756.92
2018/4/24 811.8 808.4 823 823 5153400 5472 941.78
2018/4/23 802.4 801.4 811 809.5 3471600 4395 789.9
2018/4/20 796.5 796.5 802.8 801.3 4183100 5611 745.52
2018/4/19 795.6 793.7 802.5 793.8 6321700 8327 759.18
2018/4/18 781.4 779.8 790.7 789.4 5236100 6864 762.84
2018/4/17 785 777.1 787.8 780.9 4233500 6558 645.55
2018/4/16 784 779.4 787.4 785.2 3195600 4484 712.67
2018/4/13 787.8 784.9 792.9 787.5 3366400 5512 610.74
2018/4/12 788.8 780.5 791.2 783.7 4476900 6107 733.08
2018/4/11 789 785.5 795.8 789.3 5964100 8321 716.75
2018/4/10 774 769.6 788.9 784.8 6770100 8885 761.97
2018/4/9 764.5 756.7 771 768.2 4558000 7472 610.01
2018/4/6 763.1 762.2 768.7 764.8 4976700 7111 699.86
2018/4/5 757.2 746.3 765.5 761.3 5596600 8406 665.79
2018/4/4 760.7 759 766.6 760.3 3701600 6924 534.6
2018/4/3 755 751.8 762.6 759.9 3414900 5265 648.6
2018/4/2 770 766.7 774.2 767.1 3033900 5076 597.7
2018/3/30 773.8 764 774 769.9 4056900 6984 580.88
2018/3/29 775.5 760 779.5 766.7 5295500 8097 654.01
2018/3/28 746 745.3 769.9 767.4 9245500 11488 804.8
2018/3/27 760.7 757.8 774 773.6 10326700 12368 834.95
2018/3/26 754.4 742.5 755.5 750 7567900 9233 819.66
2018/3/23 761 751.8 767.4 756.1 10240500 12487 820.09
2018/3/22 777 772.8 788.2 784.4 7240300 7572 956.19
2018/3/20 765 763.8 777.3 777.1 6133600 6767 906.4
2018/3/19 778.8 765.9 778.8 768.3 4537500 5607 809.26
2018/3/16 783 777 784.8 779.2 5931600 6015 986.13
2018/3/15 781 770.1 782.1 781.4 6911500 8105 852.75
2018/3/14 780.8 780.5 787.4 782.5 5280500 6809 775.52
2018/3/13 783 777 786.3 784.7 6124200 7185 852.36
2018/3/12 779.5 774 788 787.1 5862000 8553 685.37
2018/3/9 770 760.4 779.9 765.8 8248400 10296 801.13
2018/3/8 774.3 761.2 775 766.2 6672100 6418 1 39.59
2018/3/7 773.3 767.5 776.1 769.2 6511700 7583 858.72
2018/3/6 784.5 772.5 786.5 773.9 5679100 7177 791.29
2018/3/5 779.9 766 781.2 769.5 7503000 10026 748.35
2018/3/2 790 782 796.9 783.8 8108400 9978 812.63
2018/3/1 809.7 797.5 810.1 801 8390000 9620 872.14
2018/2/28 827 819.7 834 819.7 7199300 8294 868.01
2018/2/27 830 828.1 840 831.2 6781300 8797 770.87
2018/2/26 821.9 818 832.1 828.3 7973200 8081 986.66
2018/2/23 801.1 800.7 816.9 814.5 7031400 9012 780.23
2018/2/22 796.6 784.2 800 799 7404300 10819 684.38
2018/2/21 810 803.7 813.7 807.1 5767300 8352 690.53
2018/2/20 809.6 802.6 813.6 810.5 5603600 7211 777.09
2018/2/19 793.2 789.9 813.1 812.5 5566600 7350 757.36
2018/2/16 776 770.6 784.6 782.7 6931600 9065 764.66
2018/2/15 775.7 768.5 779.5 772 5767200 9584 601.75
2018/2/14 781.8 768.9 783.8 770.2 8436200 12559 671.73
2018/2/13 797.6 778.7 800 782.6 11449000 15994 715.83
2018/2/9 777 768.7 789.9 789.4 11537900 19137 602.91
2018/2/8 780 779.5 807.2 801.7 11658600 16736 696.62
2018/2/7 835.9 784.4 841.4 785.4 20115400 24390 824.74
2018/2/6 780 766.8 823 813.6 19076300 28377 672.25
2018/2/5 812 811.2 821.8 820.3 8160600 9702 841.13
2018/2/2 832.2 820.3 838.9 836.8 6559000 9776 670.93
2018/2/1 823.3 820.3 834.6 833.8 4664300 7299 639.03
2018/1/31 822 817.7 831.6 818.2 7863000 8157 963.96
2018/1/30 839.9 832.2 845.4 833.4 5305800 7105 746.77
2018/1/29 844.4 838 850.9 846.3 4314200 4927 875.62
2018/1/26 845 838.5 847.3 841.9 7057200 6780 1 40.88
2018/1/25 843.2 840.4 846.8 845.1 5791800 6428 901.03
2018/1/24 846.3 844.7 856.7 847.4 6166000 5983 1 30.59
2018/1/23 853.2 842.4 854 846.7 5958100 8266 720.8
2018/1/22 859.9 845.5 859.9 852.9 5709300 8590 664.64
2018/1/19 844 839.6 861.3 861.1 8275200 7259 1 139.99
2018/1/18 850 838.1 850.9 841.7 9380600 8731 1 74.4
2018/1/17 841.1 839.1 847.2 843.2 6791000 6907 983.21
2018/1/16 860 853.9 860 856.1 4340700 5280 822.1
2018/1/15 860 857.3 865 862.3 4535100 5537 819.05
2018/1/12 855.4 852.1 859.3 855.9 6653500 6838 973.02
2018/1/11 845.5 844.6 856.5 855 6211600 7568 820.77
2018/1/10 839 837 859 850.8 9548800 10136 942.07
2018/1/9 848.3 832.3 849.7 839.2 9003100 9336 964.34
2018/1/5 836.7 833.6 844.6 844.5 7969300 6150 1 295.82
2018/1/4 829 824 832.1 832.1 8216300 7718 1 64.56
2017/12/29 816.2 815.5 821.4 816.1 3632000 4894 742.13
2017/12/28 816.8 810.8 822.8 813.9 3864800 5055 764.55
2017/12/27 804.7 804.7 819.3 817.5 5018200 5987 838.18
2017/12/26 811 801.3 811.8 802.5 4609600 4959 929.54
2017/12/25 813.3 806.4 813.3 812.9 2850100 3627 785.8
2017/12/22 805 805 820 813.6 8968800 8000 1 121.1
2017/12/21 801.8 796.1 805.5 796.8 8508100 6857 1 240.79
2017/12/20 781.2 779.9 798 797.7 9715700 6768 1 435.53
2017/12/19 779 776.3 782.9 781.2 5792800 5664 1 22.74
2017/12/18 766.7 763.3 776.2 776 7787700 6887 1 130.78
2017/12/15 768.6 752.6 769.6 759.9 11150000 7411 1 504.52
2017/12/14 764.1 761.5 767.4 764.1 4136300 4863 850.57
2017/12/13 767.3 760.9 769 764.1 5197600 5738 905.82
2017/12/12 750.9 750.9 764.7 764.5 6362800 7469 851.89
2017/12/11 749.5 743.3 752.9 749.5 5058900 5839 866.4
2017/12/8 726.1 726.1 743 742.5 8765800 7907 1 108.61
2017/12/7 730 728.2 735.5 734.7 6460100 6892 937.33
2017/12/6 740.7 725.5 742.2 726.4 8863900 9875 897.61
2017/12/5 746.8 743.1 750 747.6 6298600 7366 855.09
2017/12/4 754.6 741.2 754.8 742.3 4159400 5512 754.61
2017/12/1 750 744.4 751.6 747.2 5486200 6584 833.26
2017/11/30 741 738.4 746.4 745.8 10648700 8748 1 217.27
2017/11/29 732.8 730.5 737.1 735 5245700 6550 800.87
2017/11/28 722.4 722 733.6 723.9 5394300 7407 728.27
2017/11/27 726.6 722.2 729.1 723.1 5301000 5331 994.37
2017/11/24 724.5 720.8 725.7 724 4732400 4723 1 1.99
2017/11/22 731.5 727 732.5 728.8 4975900 6449 771.58