住友電気工業(5802)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 1230.5 1214 1318 1233.5 905 1221.5 1893600 3201 591.57
2020/8/6 1238.5 1228.5 909 1248.5 1022 1233.5 1553200 2938 528.66
2020/8/5 1215 1208.5 906 1241.5 1459 1238.5 3087900 4332 712.81
2020/8/4 1196 1194 900 1243 1458 1236.5 3310500 6369 519.78
2020/8/3 1146 1146 900 1198 920 1184.5 3641300 6595 552.13
2020/7/31 1209.5 1164 1458 1209.5 900 1166 3874200 5791 669
2020/7/30 1224 1208.5 1459 1229.5 906 1210.5 1398100 2679 521.87
2020/7/28 1255 1245.5 902 1261.5 1051 1252.5 1882400 3443 546.73
2020/7/27 1227.5 1226 904 1258.5 1500 1258.5 3029300 4453 680.28
2020/7/22 1274.5 1265 1500 1291.5 1026 1265 2456700 4029 609.75
2020/7/21 1269.5 1246 1025 1269.5 900 1260.5 2631500 4264 617.14
2020/7/20 1292 1267 1019 1293 900 1283.5 1517200 2710 559.85
2020/7/17 1295 1274 1350 1301.5 904 1279.5 1467900 3128 469.28
2020/7/16 1312 1291.5 1444 1316 900 1295 2231800 4226 528.11
2020/7/15 1285 1285 900 1320 1016 1298 2469200 4569 540.42
2020/7/14 1276.5 1269 901 1290 1000 1281.5 2316100 3340 693.44
2020/7/13 1254.5 1254 906 1289.5 1230 1287.5 3037300 3980 763.14
2020/7/10 1229.5 1214 926 1235 900 1215 1957100 2579 758.86
2020/7/9 1243 1228 1116 1244.5 900 1230 1604400 3267 491.09
2020/7/8 1256.5 1244.5 900 1270 1036 1249.5 2329900 3623 643.09
2020/7/7 1274.5 1259 949 1276 900 1270 2198900 3892 564.98
2020/7/6 1229.5 1226.5 900 1267.5 1407 1264.5 1639400 3322 493.5
2020/7/2 1224.5 1217.5 935 1244 1230 1230.5 2466100 4165 592.1
2020/7/1 1240 1218.5 1416 1245 938 1226 1882900 3213 586.03
2020/6/30 1271.5 1237.5 1459 1276 904 1239.5 2643500 3968 666.2
2020/6/29 1238.5 1213.5 1315 1245 900 1214.5 2529000 4110 615.33
2020/6/12 1287 1266 1005 1308.5 1455 1305.5 4081200 6811 599.21
2020/6/11 1332.5 1323.5 1450 1359 933 1327 3264400 4997 653.27
2020/6/10 1338.5 1338 900 1380 1459 1377 3595200 4836 743.42
2020/6/9 1375 1342.5 1252 1377 910 1358 3135700 4257 736.6
2020/6/8 1365 1347.5 1106 1380 1459 1377.5 2978100 4775 623.69
2020/6/5 1336.5 1326.5 903 1352.5 1409 1348 2324100 4269 544.41
2020/6/4 1358 1310 1230 1361.5 902 1334.5 3107600 5241 592.94
2020/6/3 1335 1328.5 920 1353 1240 1334.5 4033000 6173 653.33
2020/6/2 1256 1252 901 1285.5 1248 1275 2284500 4339 526.5
2020/6/1 1251.5 1234 1303 1266 911 1250.5 2215800 4416 501.77
2020/5/27 1234.5 1220.5 917 1268 1331 1260 3679500 6683 550.58
2020/5/26 1208.5 1202.5 900 1238 1345 1227 2465300 4263 578.3
2020/5/25 1174 1168 1014 1191 1459 1187 1735100 3795 457.21
2020/5/22 1175 1138.5 1424 1178.5 900 1144.5 2654000 4178 635.23
2020/5/21 1182 1162.5 901 1185.5 915 1171.5 2442400 4418 552.83
2020/5/20 1137 1126 900 1208 1255 1185.5 4350100 6443 675.17
2020/5/19 1138.5 1125 903 1144 1240 1139 2318100 3738 620.14
2020/5/18 1092.5 1080.5 955 1095 900 1091.5 1166000 2143 544.1
2020/5/15 1102 1070 1130 1102 903 1084.5 2273800 4238 536.53
2020/5/14 1095 1070.5 1500 1095 900 1070.5 2153500 3235 665.69
2020/5/13 1103 1096.5 900 1127.5 1241 1112 3141400 4248 739.5
2020/5/12 1125 1106 914 1125 900 1122 2326000 4107 566.35
2020/5/11 1092.5 1091 900 1145 1357 1134 3447500 5459 631.53
2020/5/8 1048.5 1040.5 902 1086.5 1239 1085 2807600 4458 629.79
2020/5/7 1035 1024 901 1057 900 1030.5 3334800 4234 787.62
2020/5/1 1098 1060.5 1445 1098.5 900 1065 2579100 3972 649.32
2020/4/30 1114.5 1106.5 1051 1125 1310 1113.5 2857400 3231 884.37
2020/4/28 1085 1068 1130 1086.5 918 1076.5 2719300 4363 623.26
2020/4/27 1049.5 1045 904 1083.5 1400 1079.5 2448700 3855 635.2
2020/4/24 1060 1030 949 1060 900 1054 2411800 3125 771.78
2020/4/23 1025 1024 900 1068 1500 1067.5 2384900 3533 675.04
2020/4/22 1032 1017.5 914 1038.5 900 1032.5 2390400 3850 620.88
2020/4/21 1050 1040.5 1245 1062 946 1052 1991600 3094 643.7
2020/4/20 1062 1052 1012 1069 1344 1065.5 2214500 3514 630.19
2020/4/17 1040 1037.5 901 1074.5 1459 1073.5 2865900 4679 612.5
2020/4/16 1020 1005.5 947 1028.5 1456 1022 2208500 3668 602.1
2020/4/15 1056 1036.5 941 1064 900 1045.5 2070700 3558 581.98
2020/4/14 1044 1040 951 1076 1450 1066 2226900 3837 580.38
2020/4/13 1072 1042 1459 1076.5 904 1044.5 1647900 2961 556.53
2020/4/10 1090 1060 1008 1094.5 904 1085 1877200 3433 546.81
2020/4/9 1060 1057.5 902 1083.5 1500 1083.5 1975100 3766 524.46
2020/4/8 1073 1045.5 936 1080.5 900 1070 2077600 3937 527.71
2020/4/7 1073 1029 1254 1083 903 1064 2438100 4643 525.11
2020/4/6 986.6 979.7 911 1044.5 1454 1036.5 3412900 7161 476.6
2020/4/3 1020 1001.5 1414 1030 1014 1014 2024300 3112 650.48
2020/4/2 1025.5 1009 934 1039.5 1247 1023.5 3047600 5218 584.06
2020/4/1 1118 1041.5 1452 1129.5 900 1054 4099000 6059 676.51
2020/3/31 1156.5 1136.5 1459 1170 930 1138 2903400 4498 645.49
2020/3/30 1120 1113 1007 1169 1459 1166.5 4143100 6347 652.77
2020/3/26 1154 1102.5 1454 1156 900 1116.5 4347100 7923 548.67
2020/3/25 1134.5 1107 911 1172.5 1459 1170.5 4670600 7585 615.77
2020/3/24 1074 1008.5 942 1078 901 1053 5385600 8971 600.33
2020/3/23 998 986.4 921 1062.5 1339 1044 5890900 10705 550.29
2020/3/19 1009.5 991.8 1500 1023.5 1030 991.8 5913800 8068 732.99
2020/3/18 999.9 986.1 1459 1028.5 913 987.4 5498900 9547 575.98
2020/3/16 1040 991.7 1458 1050.5 901 996.7 3881200 7499 517.56
2020/3/13 998.2 996.2 1040 1067.5 1419 1029.5 7495300 12061 621.45
2020/3/12 1129 1088 1304 1144 956 1109 5379800 7822 687.78
2020/3/11 1178.5 1147 1459 1182 913 1147.5 3962500 6976 568.02
2020/3/10 1156.5 1120 937 1177 1440 1169.5 4720700 9228 511.56
2020/3/9 1182.5 1147 1428 1188.5 908 1157.5 3504900 5733 611.36
2020/3/6 1244 1222.5 1305 1250.5 902 1233.5 3749300 5167 725.62
2020/3/5 1302.5 1269 1319 1304 900 1271 3505000 4839 724.32
2020/3/4 1272 1262.5 903 1293.5 1057 1279 2825600 5081 556.11
2020/3/3 1314 1291 1500 1317.5 955 1291 3851700 5842 659.31
2020/3/2 1273 1268.5 906 1307.5 1230 1291.5 4065600 6726 604.46
2020/2/28 1310.5 1281.5 1453 1314.5 904 1290.5 4989900 6953 717.66
2020/2/27 1350 1338 1359 1360 904 1343.5 2772600 4463 621.24
2020/2/26 1370 1356.5 903 1383 1243 1380 3172700 4172 760.47
2020/2/25 1370 1368 906 1398.5 1127 1389.5 3263100 4630 704.77
2020/2/21 1457.5 1450 1129 1470 909 1453 1487700 3236 459.73
2020/2/20 1466.5 1453 1301 1477.5 905 1458.5 1715700 3039 564.56
2020/2/19 1452 1435 1022 1452 900 1444 2028500 3142 645.61
2020/2/18 1449 1448.5 909 1467.5 1031 1457 1921400 3101 619.61
2020/2/17 1447.5 1436 915 1464 1443 1459 1568200 3021 519.1
2020/2/14 1474 1459.5 942 1476 1230 1469 2554200 3378 756.13
2020/2/13 1491 1475.5 1001 1491 900 1485 1754000 3094 566.9
2020/2/12 1487 1477.5 949 1495.5 1254 1492.5 2067100 3201 645.77
2020/2/10 1495.5 1485.5 1417 1499.5 1045 1490.5 2191900 3120 702.53
2020/2/7 1533.5 1514 1237 1537.5 900 1518 2026400 3229 627.56
2020/2/6 1545.5 1484 903 1558 903 1542.5 4383100 6135 714.44
2020/2/5 1494 1473 1459 1495 900 1475.5 2415800 3555 679.55
2020/2/4 1450.5 1447 900 1471 1500 1471 2943600 3734 788.32
2020/2/3 1450 1439.5 901 1468.5 1101 1458 2619200 4424 592.04
2020/1/31 1495 1477.5 1459 1499.5 1004 1480 2408700 3331 723.12
2020/1/30 1511 1478.5 1303 1514 900 1485.5 3044900 4060 749.98
2020/1/29 1507 1505.5 900 1526 1050 1515.5 3486100 4239 822.39
2020/1/28 1532 1518 1129 1534.5 1011 1524 2624600 3869 678.37
2020/1/27 1564.5 1546 1456 1568 901 1548.5 2325800 3263 712.78
2020/1/24 1615 1595.5 911 1615 900 1599.5 1570200 1804 870.4
2020/1/23 1596 1593 923 1606.5 1104 1603 1820000 2531 719.08
2020/1/22 1597 1594 900 1613.5 1459 1612.5 1554800 2727 570.15
2020/1/21 1618 1602.5 1429 1624 934 1605 2116700 3268 647.71
2020/1/20 1629 1618 909 1631 1247 1624.5 1468200 2319 633.12
2020/1/17 1632 1613 904 1636 900 1619 2638700 3169 832.66
2020/1/16 1602 1598 900 1616.5 902 1610 2435900 2994 813.59
2020/1/15 1620 1605 1231 1628 902 1615 2102000 2856 735.99
2020/1/14 1643.5 1626 1007 1651 900 1637 2252500 3467 649.7
2020/1/10 1654 1637.5 1459 1655.5 902 1638 1555600 2297 677.23
2020/1/9 1644 1639.5 1459 1654 903 1642.5 1856900 3278 566.47
2020/1/8 1620.5 1608 1037 1632 1233 1624 2388300 4209 567.43
2020/1/7 1644.5 1635 917 1657 1425 1653.5 2228100 3080 723.41
2020/1/6 1619 1611.5 901 1637.5 1459 1637 2535700 3546 715.09
2019/12/30 1652 1641.5 910 1657 1100 1652 1544500 1759 878.06
2019/12/27 1660 1656 911 1670 1230 1660 1137200 1580 719.75
2019/12/26 1628 1626 900 1652.5 1500 1652.5 1224700 1632 750.43
2019/12/25 1645.5 1640.5 1358 1649.5 903 1643 795800 1131 703.63
2019/12/24 1658 1641 1408 1664.5 900 1646 2096600 3170 661.39
2019/12/23 1658 1640.5 914 1658 900 1645 2110500 2972 710.13
2019/12/20 1685 1660 1042 1689.5 900 1663 3134100 3694 848.43
2019/12/19 1667.5 1660 1230 1684 1459 1680.5 1886600 3005 627.82
2019/12/18 1684.5 1669.5 924 1686 900 1675 1768200 2229 793.27
2019/12/17 1683 1675.5 924 1689 900 1682.5 1834100 2141 856.66
2019/12/16 1683.5 1671 1014 1691.5 905 1674 1389500 2183 636.51
2019/12/13 1688.5 1672.5 909 1696 1230 1690.5 4101600 4186 979.84
2019/12/12 1652 1635.5 1459 1652 900 1637 2217100 3223 687.9
2019/12/11 1647 1640 1014 1654 918 1652 1840100 2217 830
2019/12/10 1652 1645 900 1657.5 1232 1650 2421900 2892 837.45
2019/12/9 1682 1665 908 1688 900 1668.5 1486900 2410 616.97
2019/12/6 1665 1648 1122 1669 919 1657 2057900 3583 574.35
2019/12/5 1658.5 1646.5 906 1667.5 1340 1662 2418100 3802 636.01
2019/12/4 1633 1609.5 917 1639 1451 1638 3335300 5427 614.58
2019/12/3 1650 1635.5 901 1670 1325 1664 2965700 4710 629.66
2019/12/2 1700 1672 1239 1713 911 1674.5 4367700 6596 662.17
2019/11/29 1640.5 1633 1459 1676 1110 1634 4439400 6710 661.61
2019/11/28 1623.5 1608.5 933 1630.5 906 1615 2401400 3902 615.43
2019/11/27 1600.5 1600.5 900 1627.5 928 1617.5 3868200 6195 624.41
2019/11/26 1576 1575 900 1609 1047 1580 5746200 5380 1 68.07
2019/11/25 1546.5 1541.5 901 1552.5 921 1548 1220100 2005 608.53
2019/11/22 1536.5 1528 928 1541 900 1534.5 1746600 3134 557.31
2019/11/21 1526.5 1501.5 1055 1533 902 1526.5 1749200 2955 591.95
2019/11/20 1530 1527.5 1110 1547.5 932 1539 1403100 1983 707.56
2019/11/19 1536 1530.5 901 1550.5 1129 1538.5 1567000 2197 713.25
2019/11/18 1562.5 1547.5 1424 1569 900 1554.5 1309300 2402 545.09
2019/11/15 1552 1549 901 1571 1014 1565.5 1551700 2416 642.26
2019/11/14 1560 1554.5 901 1573.5 1054 1561.5 1897500 2639 719.02
2019/11/13 1569.5 1561 1319 1572.5 1012 1564.5 1588300 2549 623.11
2019/11/12 1569.5 1558.5 1033 1582 1459 1580 2099600 3045 689.52
2019/11/11 1590 1572 1415 1591.5 900 1573 1709800 2525 677.15
2019/11/8 1591.5 1580.5 1404 1596.5 901 1585.5 3164000 3930 805.09
2019/11/7 1555.5 1553.5 920 1581.5 1459 1580.5 2620100 4000 655.03
2019/11/6 1546 1543 900 1570 950 1570 3938300 5122 768.9
2019/11/5 1522 1512.5 1116 1550 1311 1534 5076200 8028 632.31
2019/11/1 1468.5 1461 931 1486 1428 1480 2696100 4892 551.12
2019/10/31 1480 1476 1110 1501.5 1342 1496.5 3071700 3699 830.41
2019/10/30 1497 1485.5 917 1498.5 1500 1498.5 2326600 2918 797.33
2019/10/29 1480 1478 917 1498 1459 1497.5 2311200 3424 675
2019/10/28 1473 1469 934 1483 1343 1479.5 1836000 2966 619.02
2019/10/25 1460 1452.5 926 1464 901 1458 1840400 2606 706.22
2019/10/24 1444.5 1443 945 1459 1459 1458 2006700 2958 678.4
2019/10/23 1420.5 1414 919 1443 1459 1440.5 2607400 3544 735.72
2019/10/21 1428 1404.5 1459 1430 900 1406 2237000 2881 776.47
2019/10/18 1415 1398 1233 1423.5 900 1406.5 2194800 3255 674.29
2019/10/17 1424 1409.5 1035 1426 913 1415.5 1415600 2225 636.22
2019/10/16 1450 1420.5 1446 1457.5 906 1424.5 2225700 3421 650.6
2019/10/15 1408.5 1406 900 1425.5 1015 1415.5 2223400 3133 709.67
2019/10/11 1372 1365 902 1386 1458 1385 2224100 3130 710.58
2019/10/10 1347.5 1331.5 937 1354.5 902 1352 1332400 2807 474.67
2019/10/9 1328 1325.5 900 1342 1459 1340.5 1475500 2251 655.49
2019/10/8 1347 1346 1046 1361 919 1349 1386100 3181 435.74
2019/10/7 1343 1330.5 1000 1352.5 904 1341.5 1178400 1994 590.97
2019/10/4 1341 1339.5 1039 1351 903 1347.5 1368100 2389 572.67
2019/10/3 1337 1335 903 1356 921 1352.5 1973000 2950 668.81
2019/10/2 1381.5 1374 902 1394.5 1044 1381 1674300 2454 682.27
2019/10/1 1378.5 1375 900 1406.5 1028 1398.5 1769700 2662 664.8
2019/9/30 1374.5 1365 1440 1386.5 931 1371 2254700 2874 784.52
2019/9/27 1390 1366 1110 1399 901 1377.5 3094100 4486 689.72
2019/9/26 1425.5 1408 1458 1432.5 904 1412 2571900 3107 827.78
2019/9/25 1388 1381 900 1401.5 1322 1396 2149000 2920 735.96
2019/9/24 1397.5 1386.5 903 1406.5 1026 1388 2273500 3551 640.24
2019/9/20 1408 1393.5 1439 1414.5 1033 1401.5 3095900 2807 1 102.92
2019/9/19 1393 1392 900 1420 1021 1397.5 2349900 3473 676.62
2019/9/18 1399.5 1378 1130 1400 900 1391 1808800 3305 547.29
2019/9/17 1404 1396 913 1416.5 1046 1412.5 2345000 3389 691.94
2019/9/13 1415.5 1394 927 1417 1347 1412 3686900 2945 1 251.92
2019/9/12 1389 1387.5 900 1413.5 1328 1401.5 2718100 3416 795.7
2019/9/11 1357 1357 900 1388.5 1429 1386.5 3142300 4375 718.24
2019/9/10 1317.5 1317.5 900 1336 1459 1335.5 2033000 2875 707.13
2019/9/9 1292.5 1286 926 1299 1500 1299 1326100 1691 784.21
2019/9/6 1296 1285 912 1296.5 900 1290.5 1759400 2308 762.31
2019/9/5 1242 1239 900 1280 1428 1275.5 2619100 3277 799.24
2019/9/4 1249 1240 1000 1251 904 1243.5 1119900 1905 587.87
2019/9/3 1243.5 1239 900 1263 1403 1258.5 1012300 1548 653.94
2019/9/2 1255 1247.5 1024 1258.5 903 1249.5 1130600 1867 605.57
2019/8/30 1236 1234 948 1252 1458 1251 2606900 3355 777.02
2019/8/29 1218 1211 1023 1224 1500 1224 1642800 2071 793.24
2019/8/28 1221 1210.5 913 1221 900 1213.5 1758200 2344 750.09
2019/8/27 1214 1213.5 900 1226.5 1033 1221 2435300 3599 676.66
2019/8/26 1177 1175.5 903 1203.5 1458 1201.5 2490500 3435 725.04
2019/8/23 1201 1201 900 1217.5 1110 1214.5 1333900 1738 767.49
2019/8/22 1204 1202.5 900 1213 1324 1212 1414500 2162 654.26
2019/8/21 1207 1205 901 1217 1058 1212.5 1713300 2767 619.19
2019/8/20 1216.5 1214 905 1227 1459 1225 1485900 2357 630.42
2019/8/19 1210 1202 909 1218 1459 1216.5 1689000 2485 679.68
2019/8/16 1201.5 1196 909 1212 1450 1209.5 1520600 2289 664.31
2019/8/15 1202.5 1200 903 1218 1232 1214.5 1600900 2579 620.74
2019/8/14 1226 1222 900 1234.5 912 1230 1708900 2721 628.04
2019/8/13 1204 1201.5 900 1213 1444 1210.5 1975800 3024 653.37
2019/8/9 1234.5 1225.5 908 1237.5 1405 1233.5 2214100 2405 920.62
2019/8/8 1221.5 1219.5 900 1238 1300 1228 1817700 2453 741.01
2019/8/7 1229.5 1222.5 1130 1238.5 915 1228 1983200 3235 613.04
2019/8/6 1202.5 1201 904 1244.5 1458 1243 2451500 3529 694.67
2019/8/5 1264.5 1234.5 1238 1269.5 900 1249.5 2690900 4099 656.48
2019/8/2 1282 1261 1323 1296 929 1273 3641200 4429 822.13
2019/8/1 1286 1280 906 1330.5 946 1315.5 2988100 4770 626.44
2019/7/31 1350 1344.5 900 1365 921 1354 2912800 4429 657.67
2019/7/30 1358.5 1357.5 900 1370.5 917 1364 1906600 2898 657.9
2019/7/29 1354 1335.5 946 1354 900 1347 1850000 2884 641.47
2019/7/26 1372 1355.5 1052 1378.5 902 1364 1866000 2797 667.14
2019/7/25 1402.5 1386 1234 1403 900 1387.5 1606000 2377 675.64
2019/7/24 1398 1390.5 954 1403 900 1399 1532300 2619 585.07
2019/7/23 1376 1370.5 903 1397 1427 1395 1325600 2616 506.73
2019/7/22 1373 1370 1230 1386 923 1375.5 1643100 2637 623.09
2019/7/19 1347 1338.5 912 1374 1406 1372.5 1759000 3060 574.84
2019/7/18 1380 1344 1459 1382.5 900 1346.5 2391200 2958 808.38
2019/7/17 1395 1386.5 905 1410 940 1391 1420800 2778 511.45
2019/7/16 1391 1384 900 1410.5 935 1401 1958500 3261 600.58
2019/7/12 1428 1414 942 1428.5 900 1418 1284600 1968 652.74
2019/7/11 1414.5 1410 906 1424 1336 1418 1307700 1975 662.13
2019/7/10 1412.5 1406 1039 1420.5 1457 1415.5 1856800 2438 761.61
2019/7/9 1437 1411.5 1248 1444.5 901 1419 1211600 2017 600.69
2019/7/8 1428 1425 905 1436.5 1015 1427.5 1165500 1742 669.06
2019/7/5 1430.5 1427.5 901 1441.5 1015 1436.5 1172400 1891 619.99
2019/7/4 1425 1421.5 905 1431 1459 1430 1042000 1866 558.41
2019/7/3 1427 1415.5 906 1431 945 1427.5 1769200 2985 592.7
2019/7/2 1448.5 1436.5 919 1451 1459 1450.5 1712900 2862 598.5
2019/7/1 1437 1424 956 1445 1459 1442 2208700 3294 670.52
2019/6/28 1406 1401.5 1230 1417 1319 1414.5 2458600 3618 679.55
2019/6/27 1383 1383 900 1405 1233 1404.5 1813500 2875 630.78
2019/6/26 1376 1373 901 1392 1007 1379.5 1429200 2524 566.24
2019/6/25 1386 1377 1347 1391 1039 1379 1809300 2894 625.19
2019/6/24 1370.5 1365.5 904 1388 1317 1384.5 895100 2043 438.13
2019/6/21 1372 1363.5 904 1381.5 1043 1376.5 4789000 3460 1 384.1
2019/6/20 1391 1367.5 1025 1391.5 900 1371.5 1694800 2849 594.88
2019/6/19 1370.5 1369 900 1392.5 1030 1384.5 2419000 3448 701.57
2019/6/18 1360 1356 900 1381.5 1002 1360.5 2185300 3650 598.71
2019/6/17 1351.5 1350 1002 1362 1045 1357 1463700 2321 630.63
2019/6/14 1362.5 1356.5 906 1372.5 932 1359.5 2133600 2431 877.66
2019/6/13 1354 1345.5 1050 1366.5 905 1362 2028100 3014 672.89
2019/6/12 1372.5 1369.5 1500 1384.5 930 1369.5 2631500 3203 821.57
2019/6/11 1353.5 1344.5 906 1369 1243 1364 1277100 2651 481.74
2019/6/10 1355 1347 1232 1367 901 1351.5 1473800 2035 724.23
2019/6/7 1329 1324 916 1338.5 1247 1337.5 1274500 2184 583.56
2019/6/6 1330 1320 1458 1334 908 1321.5 2027000 2563 790.87
2019/6/5 1338.5 1332.5 916 1355 1033 1344 3211600 4525 709.75
2019/6/4 1282 1277.5 904 1306 1414 1304 3333700 4511 739.02
2019/6/3 1270 1269 903 1304 1055 1299.5 2740000 3632 754.41
2019/5/31 1335 1310 1459 1339 900 1311.5 2635300 3782 696.8
2019/5/30 1321 1318 900 1339 1459 1338.5 1519600 2963 512.86
2019/5/29 1330.5 1317 934 1335 900 1330 2232000 3490 639.54
2019/5/28 1341 1332.5 907 1353 1455 1346 3677400 2726 1 349.01
2019/5/27 1337.5 1329.5 903 1353 954 1338.5 1413800 2855 495.2
2019/5/24 1332.5 1322.5 905 1350.5 1047 1340.5 2238900 3858 580.33
2019/5/23 1366 1347 1122 1373.5 900 1349 2111200 3518 600.11
2019/5/22 1376.5 1367 1043 1388.5 907 1370 2536000 4000 634
2019/5/21 1364.5 1357.5 1016 1376 1423 1367.5 3185400 5002 636.83
2019/5/20 1383.5 1368.5 938 1392 906 1384 2286000 3835 596.09
2019/5/17 1364.5 1352.5 911 1389.5 1043 1377 2671500 4849 550.94
2019/5/16 1372.5 1351.5 1046 1375.5 900 1367 2612600 4338 602.26
2019/5/15 1385 1361 1130 1388 908 1383.5 3241700 6807 476.23
2019/5/14 1355 1354 900 1390 1459 1389 3470900 6854 506.41
2019/5/13 1344.5 1342 903 1393 1114 1371 3285800 5731 573.34
2019/5/10 1395.5 1377.5 1314 1404.5 907 1387 2712400 6028 449.97
2019/5/9 1408 1388 1459 1408.5 900 1389.5 2434900 4067 598.7
2019/5/8 1418 1404.5 1420 1423 924 1411 2515500 4023 625.28
2019/5/7 1486.5 1439 1459 1488 900 1441 2761100 5427 508.77
2019/4/26 1483.5 1458 1105 1484.5 900 1474.5 2452500 3477 705.35
2019/4/25 1503.5 1484.5 1019 1503.5 900 1496.5 1415700 2180 649.4
2019/4/24 1519.5 1493 1259 1522.5 900 1500 2256300 3650 618.16
2019/4/23 1533.5 1520 1009 1535.5 902 1525.5 1486000 2617 567.83
2019/4/22 1525 1520 900 1535 1012 1524.5 1143500 2003 570.89
2019/4/19 1550 1529.5 926 1550.5 900 1536.5 1364100 2827 482.53
2019/4/18 1550 1535.5 1454 1563 1012 1540 1881800 3076 611.77
2019/4/17 1525 1522.5 900 1544 1101 1539 1300800 2272 572.54
2019/4/16 1512.5 1509.5 912 1525.5 943 1515.5 1177200 2433 483.85
2019/4/15 1535 1519 1244 1540 905 1525.5 1790700 2546 703.34
2019/4/12 1516.5 1500.5 1459 1516.5 900 1501 1572800 2332 674.44
2019/4/11 1515 1498.5 906 1517.5 900 1508.5 1562400 2369 659.52
2019/4/10 1501.5 1496.5 1509 1507 1416000 3202 442.22
2019/4/9 1501.5 1500 1520.5 1520 1456000 2802 519.63
2019/4/8 1527.5 1509 1529.5 1513.5 1359900 2521 539.43
2019/4/5 1490 1486 1523.5 1517 2839600 4359 651.43
2019/4/4 1524.5 1517.5 1532.5 1524 2303400 3840 599.84
2019/4/3 1534.5 1527 1537.5 1532.5 3055000 4920 620.93
2019/4/2 1525.5 1517.5 1528.5 1524.5 1610500 2758 583.94
2019/4/1 1493.5 1489 1518 1503.5 1878200 3108 604.31
2019/3/29 1472.5 1461 1476.5 1468.5 1724100 2679 643.56
2019/3/28 1487 1461 1487 1466 2173400 2699 805.26
2019/3/27 1479 1471.5 1491.5 1488 2101700 2775 757.37
2019/3/26 1491.5 1481 1521 1517.5 2912800 3612 806.42
2019/3/25 1493.5 1467.5 1498.5 1478 2113000 3175 665.51
2019/3/22 1517.5 1509.5 1524 1522 1487400 2278 652.94
2019/3/20 1502.5 1493 1516 1513 1752900 2712 646.35
2019/3/19 1506.5 1501 1514.5 1509.5 1601500 2076 771.44
2019/3/18 1506 1491 1507 1500 1746700 2264 771.51
2019/3/15 1500 1494 1509 1494 2699700 2471 1 92.55
2019/3/14 1503 1486.5 1508 1490.5 1764000 2730 646.15
2019/3/13 1504 1481 1512 1489 2897300 3718 779.26
2019/3/12 1499.5 1493.5 1524 1517 2070900 3514 589.33
2019/3/11 1483 1477.5 1491 1489 1441800 2980 483.83
2019/3/8 1497.5 1476.5 1510 1478.5 2573100 2895 888.81
2019/3/7 1520 1507.5 1524.5 1513.5 1859600 2304 807.12
2019/3/6 1531 1520 1535 1526 1676600 2200 762.09
2019/3/5 1535.5 1531 1544.5 1538 1502600 2826 531.71
2019/3/4 1551.5 1535.5 1556 1546.5 1454800 2363 615.66
2019/3/1 1531.5 1515.5 1545.5 1528 2634700 4751 554.56
2019/2/28 1556.5 1543.5 1561.5 1549 2634500 4379 601.62
2019/2/27 1561.5 1553 1569.5 1553 2289800 2844 805.13
2019/2/26 1564.5 1554 1568 1559.5 1354800 2422 559.37
2019/2/25 1560 1552 1567 1567 1612900 2519 640.29
2019/2/22 1528.5 1521 1549.5 1548 1617600 2528 639.87
2019/2/21 1532.5 1513.5 1537.5 1534.5 2870900 4905 585.3
2019/2/20 1555 1549 1569.5 1551 1806500 3145 574.4
2019/2/19 1540 1526.5 1545 1537.5 1496900 2404 622.67
2019/2/18 1538 1524.5 1539.5 1530 1774700 3339 531.51
2019/2/15 1498.5 1484 1506 1503 2154800 3433 627.67
2019/2/14 1535 1528.5 1547 1530.5 1373400 2524 544.14
2019/2/13 1530 1522 1542 1541 2634300 5174 509.14
2019/2/12 1476.5 1476.5 1524.5 1511.5 2367800 4292 551.68
2019/2/8 1502.5 1463 1515 1470.5 2306500 3640 633.65
2019/2/7 1543.5 1514.5 1549 1520 2937200 3780 777.04
2019/2/6 1567 1541.5 1569 1557.5 2476300 3919 631.87
2019/2/5 1595 1569 1598 1581 2661700 4098 649.51
2019/2/4 1526 1525 1559 1555 2049500 3878 528.49
2019/2/1 1541 1527 1553.5 1533.5 1306900 2744 476.28
2019/1/31 1562 1533 1564.5 1546.5 1857300 3825 485.57
2019/1/30 1550 1516.5 1551 1522 2522400 3481 724.62
2019/1/29 1555 1526 1564.5 1541.5 2510600 4176 601.2
2019/1/28 1554.5 1546.5 1560.5 1551.5 1413400 2836 498.38
2019/1/25 1530.5 1530.5 1561.5 1553 1757900 3022 581.7
2019/1/24 1503 1495.5 1524.5 1524.5 1462800 2491 587.23
2019/1/23 1518 1509 1528 1522 1256600 2606 482.19
2019/1/22 1538.5 1515.5 1543 1524.5 1208300 1855 651.37
2019/1/21 1544 1527.5 1547.5 1533.5 1152600 2376 485.1
2019/1/18 1514.5 1511.5 1525 1522 1399400 2175 643.4
2019/1/17 1505 1498 1510.5 1503.5 1179200 1920 614.17
2019/1/16 1496.5 1478 1503 1494.5 1733600 2691 644.22
2019/1/15 1483 1471.5 1509 1504 1580800 2777 569.25
2019/1/11 1490.5 1480 1496.5 1489.5 2067700 2651 779.97
2019/1/10 1480.5 1468.5 1486.5 1483 1686000 3275 514.81
2019/1/9 1487.5 1484 1499.5 1498 1711600 2993 571.87
2019/1/8 1482 1470.5 1493.5 1474.5 1893600 2897 653.64
2019/1/7 1481 1465.5 1486 1470 1595200 2821 565.47
2019/1/4 1432 1407 1433.5 1427.5 3403100 5291 643.19
2018/12/28 1440 1436.5 1469.5 1462 1846600 3408 541.84
2018/12/27 1436.5 1413 1454.5 1443.5 2686100 4640 578.9
2018/12/26 1353.5 1348.5 1385.5 1376.5 3005500 6325 475.18
2018/12/25 1394.5 1354 1401.5 1359.5 2976500 4781 622.57
2018/12/21 1459.5 1422.5 1465 1436 2923200 9852 296.71
2018/12/20 1500.5 1460 1509 1466.5 2238800 4274 523.82
2018/12/19 1503.5 1495.5 1518 1503.5 1505300 2763 544.81
2018/12/18 1484 1478 1513 1499.5 1840800 4272 430.9
2018/12/17 1503 1501.5 1534 1509.5 1808900 3092 585.03
2018/12/14 1520 1509.5 1543.5 1514.5 3106400 3405 912.31
2018/12/13 1525.5 1513 1540 1534 2022500 3318 609.55
2018/12/12 1491.5 1491.5 1528.5 1507.5 2902500 3856 752.72
2018/12/11 1502 1468 1506 1478 2167100 3443 629.42
2018/12/10 1513 1492.5 1514.5 1510.5 1903800 2683 709.58
2018/12/7 1541 1531.5 1553.5 1538 1984300 3947 502.74
2018/12/6 1564.5 1530.5 1574.5 1545.5 2134900 3357 635.95
2018/12/5 1575 1561.5 1581.5 1577.5 1868500 3713 503.23
2018/12/4 1631 1602.5 1634.5 1603.5 2403000 4397 546.51
2018/12/3 1606 1606 1645 1632.5 2003000 3527 567.9
2018/11/30 1626.5 1588 1631 1592.5 5552200 6149 902.94
2018/11/29 1630 1616.5 1633.5 1619 1805000 3832 471.03
2018/11/28 1602 1598.5 1621.5 1616.5 3447600 5110 674.68
2018/11/27 1581 1578.5 1603 1589.5 3125000 4287 728.95
2018/11/26 1566.5 1550 1571.5 1562 2449000 4537 539.78
2018/11/22 1568 1552.5 1573 1566.5 1664800 3048 546.19
2018/11/21 1531 1525.5 1560 1554 2183600 4109 531.42
2018/11/20 1554.5 1536.5 1581.5 1573 2119000 5489 386.04
2018/11/19 1549.5 1546 1576.5 1574.5 2252300 4973 452.91
2018/11/16 1565 1545 1575.5 1555 1978300 3500 565.23
2018/11/15 1554 1544.5 1570.5 1558 1526500 3076 496.26
2018/11/14 1552.5 1544 1569 1559 2151000 4298 500.47
2018/11/13 1540 1526 1552.5 1539 2949100 4272 690.33
2018/11/12 1568 1558 1592 1578 2045900 4941 414.07
2018/11/9 1619.5 1596 1622.5 1600.5 1589600 3305 480.97
2018/11/8 1617 1608.5 1626.5 1613.5 2375900 3477 683.32
2018/11/7 1575 1575 1615.5 1582.5 2880000 4874 590.89
2018/11/6 1555 1541.5 1597.5 1588 3367100 4557 738.89
2018/11/5 1545 1528.5 1554 1548 3172600 5136 617.72
2018/11/2 1525 1508 1588.5 1582 5310900 9269 572.97
2018/11/1 1536 1520.5 1545 1525.5 3774400 7469 505.34
2018/10/31 1529.5 1521 1545.5 1542 2873500 5576 515.33
2018/10/30 1505 1505 1537.5 1521 3186200 5504 578.89
2018/10/29 1550 1517.5 1555.5 1520 1731600 3161 547.8
2018/10/26 1538.5 1512 1545.5 1530.5 3050600 6267 486.77
2018/10/25 1521 1512.5 1535.5 1519.5 3892500 6110 637.07
2018/10/24 1561.5 1543.5 1566.5 1557 3106400 5381 577.29
2018/10/23 1562.5 1544 1565 1547.5 2976400 4634 642.3
2018/10/22 1564.5 1551 1580 1571 2470800 4331 570.49
2018/10/19 1562 1551.5 1582 1578.5 3783100 4603 821.88
2018/10/18 1592 1580.5 1596.5 1583.5 2329100 3852 604.65
2018/10/17 1592 1580 1599.5 1592.5 2888400 4310 670.16
2018/10/16 1544 1541 1572.5 1570 2527600 3684 686.1
2018/10/15 1560 1535.5 1566 1544.5 3852500 5054 762.27
2018/10/12 1589.5 1565.5 1604 1567 8084200 9766 827.79
2018/10/11 1632.5 1619 1643.5 1629 2793300 4429 630.68
2018/10/10 1705 1683 1713 1692.5 1757900 3204 548.66
2018/10/9 1722.5 1690 1738 1698.5 3125300 4920 635.22
2018/10/5 1730 1721.5 1746 1722 2483700 3354 740.52
2018/10/4 1749.5 1733.5 1761.5 1741 3110500 4736 656.78
2018/10/3 1760.5 1728.5 1761.5 1728.5 2889900 4748 608.66
2018/10/2 1753 1753 1798.5 1778.5 3340700 5735 582.51
2018/10/1 1763.5 1733.5 1767 1740 3302600 4374 755.05
2018/9/28 1783.5 1776 1810 1782 3521400 4972 708.25
2018/9/27 1784.5 1751 1803.5 1760 3528500 5028 701.77
2018/9/26 1793 1777 1818.5 1800.5 3183100 4538 701.43
2018/9/25 1800.5 1794.5 1827.5 1825.5 2522400 3565 707.55
2018/9/21 1815.5 1806.5 1823.5 1809 3763200 3344 1 125.36
2018/9/20 1816 1794.5 1827.5 1804.5 1839000 2604 706.22
2018/9/19 1795.5 1793 1813.5 1799 2197300 3649 602.16
2018/9/18 1714 1713 1775.5 1766.5 2365300 3645 648.92
2018/9/14 1693.5 1692 1716 1714.5 2932500 2567 1 142.38
2018/9/13 1687 1667.5 1694.5 1681 1639800 2895 566.42
2018/9/12 1693.5 1658.5 1697.5 1668.5 1704100 2904 586.81
2018/9/11 1678 1665 1689 1679 1857900 3309 561.47
2018/9/10 1664.5 1664.5 1686.5 1674.5 1399400 2471 566.33
2018/9/7 1662 1647.5 1667 1663 2040000 3167 644.14
2018/9/6 1692.5 1678.5 1699 1678.5 2179600 3605 604.6
2018/9/5 1711 1698.5 1715 1702.5 1973600 3164 623.77
2018/9/4 1735 1711 1737 1716.5 1472300 2676 550.19
2018/9/3 1753.5 1728 1764 1734 1791100 3316 540.14
2018/8/31 1770.5 1758 1779 1758 3002000 4609 651.33
2018/8/30 1816 1785 1819 1786 2192200 3755 583.81
2018/8/29 1795.5 1791.5 1823 1814 1868700 3215 581.24
2018/8/28 1800 1788.5 1813.5 1790 1643000 2982 550.97
2018/8/27 1743 1742 1772 1768.5 1371000 2573 532.84
2018/8/24 1750 1725 1750 1734 2113400 3123 676.72
2018/8/23 1776.5 1749 1776.5 1751 1273600 2886 441.3
2018/8/22 1774 1763.5 1781 1776 1377600 2563 537.5
2018/8/21 1753.5 1737.5 1758 1750.5 1316700 2396 549.54
2018/8/20 1772.5 1746 1775 1753.5 1965000 3559 552.12
2018/8/17 1775.5 1765 1790.5 1781.5 1392500 3309 420.82
2018/8/16 1751 1735 1768.5 1764.5 2354700 4713 499.62
2018/8/15 1798.5 1764.5 1814 1778.5 2258700 4057 556.74
2018/8/14 1759 1750 1774 1771 1716500 3078 557.67
2018/8/13 1765.5 1737 1767.5 1748.5 2651000 4661 568.76
2018/8/10 1812 1783 1815 1785.5 2289200 3454 662.77
2018/8/9 1805.5 1787.5 1813.5 1803.5 1437500 3256 441.49
2018/8/8 1814.5 1809 1843.5 1825.5 1796700 3337 538.42
2018/8/7 1804.5 1796.5 1821 1817.5 1241300 2462 504.18
2018/8/6 1806.5 1800.5 1822.5 1810 1194600 2677 446.25
2018/8/3 1842.5 1811 1853 1812.5 1945300 3711 524.2
2018/8/2 1825.5 1823 1864 1828 4094000 7186 569.72
2018/8/1 1775 1764.5 1828 1828 5195700 7712 673.72
2018/7/31 1732.5 1708.5 1733 1714 2600300 3912 664.7
2018/7/30 1724 1715 1733 1716.5 1302200 2655 490.47
2018/7/27 1717 1711 1724.5 1724.5 1285100 2126 604.47
2018/7/26 1705 1700.5 1715 1712 1398300 2302 607.43
2018/7/25 1688.5 1687.5 1704.5 1696.5 1505600 2161 696.71
2018/7/24 1692.5 1670 1698 1678 1160100 2047 566.73
2018/7/23 1661.5 1659 1686.5 1683 2090800 3350 624.12
2018/7/20 1663.5 1655.5 1681.5 1666 2382300 4010 594.09
2018/7/19 1685 1667.5 1688 1680 1617900 2686 602.35
2018/7/18 1680 1666.5 1686.5 1680.5 2170900 3587 605.21
2018/7/17 1658.5 1645 1668.5 1657.5 2259500 3956 571.16
2018/7/13 1649 1647.5 1681.5 1674.5 2474500 3256 759.98
2018/7/12 1637 1618 1639.5 1632.5 1228500 2096 586.12
2018/7/11 1657 1626 1657.5 1640.5 1693100 3301 512.91
2018/7/10 1663.5 1660 1677.5 1660 1710900 2632 650.04
2018/7/9 1630 1625 1651 1646.5 1076200 2186 492.31
2018/7/6 1620.5 1615.5 1638 1626 1484700 2611 568.63
2018/7/5 1621 1609 1628 1615 1617500 2547 635.06
2018/7/4 1614 1610 1624.5 1619.5 1540400 3076 500.78
2018/7/3 1621 1600 1626.5 1617 2088100 3876 538.73
2018/7/2 1634.5 1612.5 1654 1616.5 1822500 3485 522.96
2018/6/29 1641.5 1624.5 1650 1650 2081800 3111 669.17
2018/6/28 1625 1620.5 1648 1639.5 2260600 3275 690.26
2018/6/27 1642 1618 1644.5 1626.5 1909300 3028 630.55
2018/6/26 1616 1604.5 1644.5 1640 1705000 3164 538.87
2018/6/25 1639.5 1623 1640.5 1626 1829100 3167 577.55
2018/6/22 1630 1617.5 1642 1641 2391800 3064 780.61
2018/6/21 1635 1633.5 1668 1656.5 1798800 2774 648.45
2018/6/20 1650 1618.5 1652.5 1650 2228500 3621 615.44
2018/6/19 1661.5 1656 1688 1657 2340200 3292 710.87
2018/6/18 1681 1665 1685 1671.5 1587300 2845 557.93
2018/6/15 1701 1680.5 1701 1692.5 2114100 2584 818.15
2018/6/14 1697.5 1693 1705 1698 1649000 2476 665.99
2018/6/13 1695 1692 1701 1697 1059300 1837 576.65
2018/6/12 1709 1694 1719 1697 2160200 3397 635.91
2018/6/11 1684 1679 1695 1691 2041400 3863 528.45
2018/6/8 1716.5 1701.5 1732 1701.5 2346400 2477 947.27
2018/6/7 1725.5 1715.5 1729.5 1723.5 1514200 2313 654.65
2018/6/6 1700 1699 1720.5 1714.5 1567900 2434 644.17
2018/6/5 1701 1691.5 1705.5 1698.5 1875000 2905 645.44
2018/6/4 1685 1680.5 1697.5 1691.5 2085300 3389 615.31
2018/6/1 1643 1637.5 1670 1659.5 2046900 3168 646.12
2018/5/31 1657 1641 1662.5 1644.5 3420900 3595 951.57
2018/5/30 1645 1638 1658.5 1641 2956300 4051 729.77
2018/5/29 1710.5 1696.5 1718.5 1704.5 2227400 3258 683.67
2018/5/28 1733.5 1714.5 1738 1720.5 2038100 3660 556.86
2018/5/25 1750.5 1740.5 1766.5 1743 2132100 3524 605.02
2018/5/24 1785 1754 1786 1762.5 2268300 4048 560.35
2018/5/23 1814 1784 1814.5 1789.5 1836900 2934 626.07
2018/5/22 1813 1805 1817.5 1814.5 1493700 2569 581.43
2018/5/21 1800.5 1794 1822 1816.5 2228900 3256 684.55
2018/5/18 1786.5 1773.5 1793.5 1791 1768800 2825 626.12
2018/5/17 1782 1771 1788.5 1771 2331700 3282 710.45
2018/5/16 1774 1765.5 1794.5 1778.5 2192700 3234 678.01
2018/5/15 1769.5 1754.5 1781 1774.5 2851300 3395 839.85
2018/5/14 1709 1709 1773.5 1755 4188000 5158 811.94
2018/5/11 1661 1660 1702 1695 2909200 4246 685.16
2018/5/10 1654 1654 1678 1664 1918800 2741 700.04
2018/5/9 1670 1652 1675 1662.5 2542500 3878 655.62
2018/5/8 1670.5 1667 1695 1675.5 2646000 3386 781.45
2018/5/7 1690 1660 1690 1679.5 2276500 3364 676.72
2018/5/2 1712 1690 1718 1699 2306100 3132 736.3
2018/5/1 1680.5 1673.5 1705.5 1700.5 2235500 3090 723.46
2018/4/27 1686 1673 1692 1679.5 2613000 3404 767.63
2018/4/26 1687 1673 1695.5 1677 2528800 2982 848.02
2018/4/25 1683.5 1668 1688 1688 2141400 3871 553.19
2018/4/24 1686.5 1677 1701 1700 1996400 2950 676.75
2018/4/23 1658.5 1653 1673.5 1670 2003500 2907 689.2
2018/4/20 1654.5 1647.5 1662 1657.5 2190600 3624 604.47
2018/4/19 1666.5 1655.5 1673.5 1656 2892700 3858 749.79
2018/4/18 1668 1647 1672.5 1667 2198600 3485 630.88
2018/4/17 1671.5 1660 1677 1665.5 2291400 3666 625.04
2018/4/16 1666 1650.5 1669.5 1659 1506100 2824 533.32
2018/4/13 1649 1645.5 1671 1664.5 2035600 2970 685.39
2018/4/12 1630 1614.5 1637 1632 2064200 3382 610.35
2018/4/11 1640 1630 1644.5 1631.5 2232000 3327 670.87
2018/4/10 1619.5 1604.5 1646.5 1639.5 2802900 4752 589.84
2018/4/9 1630 1618 1638.5 1630 2422700 3708 653.37
2018/4/6 1634 1622 1647 1624 2499100 3704 674.7
2018/4/5 1634.5 1617 1643.5 1628 2213100 3889 569.07
2018/4/4 1610 1598.5 1623 1614.5 2335000 3913 596.73
2018/4/3 1596 1588 1606 1596 2249600 3670 612.97
2018/4/2 1620 1614.5 1633 1615 1594000 2873 554.82
2018/3/30 1620 1612.5 1631 1623.5 2017200 3056 660.08
2018/3/29 1613 1587.5 1623 1606.5 2381000 4544 523.99
2018/3/28 1580 1568.5 1598 1593 2739100 4889 560.26
2018/3/27 1598 1592.5 1625.5 1620.5 3646500 5572 654.43
2018/3/26 1550 1547.5 1582.5 1582.5 2645100 3733 708.57
2018/3/23 1608.5 1552.5 1608.5 1555.5 4350100 4757 914.46
2018/3/22 1638.5 1632.5 1649.5 1647.5 2852700 4180 682.46
2018/3/20 1618 1616 1642.5 1642 2204500 3264 675.4
2018/3/19 1643.5 1619 1647.5 1621.5 2790600 4174 668.57
2018/3/16 1648.5 1642 1659 1649.5 2661300 3283 810.63
2018/3/15 1630 1628 1651 1643 2717300 3196 850.22
2018/3/14 1642 1639.5 1658 1644.5 1917500 3110 616.56
2018/3/13 1632.5 1629 1663.5 1658.5 2610700 4341 601.41
2018/3/12 1657.5 1647.5 1666 1651.5 2948600 3959 744.78
2018/3/9 1632.5 1620.5 1661 1628.5 3849000 4556 844.82
2018/3/8 1638 1609 1645.5 1616.5 2986000 3887 768.2
2018/3/7 1647.5 1612.5 1647.5 1614.5 2652200 4088 648.78
2018/3/6 1662 1658.5 1682.5 1661 2553100 3495 730.5
2018/3/5 1637 1620 1645 1631.5 2433200 3925 619.92
2018/3/2 1653 1640.5 1671 1653.5 3486500 5853 595.68
2018/3/1 1691 1680.5 1703.5 1686.5 2880600 5247 549
2018/2/28 1733 1698 1737 1698 3142300 4233 742.33
2018/2/27 1720.5 1720 1757.5 1745 3900600 5146 757.99
2018/2/26 1700 1695.5 1713.5 1702 3008300 5460 550.97
2018/2/23 1677.5 1673 1700.5 1692 3694200 6427 574.79
2018/2/22 1669 1648.5 1672 1660.5 3672900 5797 633.59
2018/2/21 1689.5 1675 1697 1684 2836700 5574 508.92
2018/2/20 1679 1665 1692 1688 2957600 5245 563.89
2018/2/19 1663.5 1659.5 1682 1680.5 2467900 3830 644.36
2018/2/16 1637.5 1628 1659 1640 3480600 5175 672.58
2018/2/15 1622 1604.5 1632.5 1617.5 4147200 6212 667.61
2018/2/14 1634 1590.5 1639.5 1594.5 4341900 7298 594.94
2018/2/13 1689 1634.5 1691.5 1638 3366600 5368 627.16
2018/2/9 1631 1622.5 1664.5 1660.5 3898100 7235 538.78
2018/2/8 1710 1677 1726 1698 3562600 6546 544.24
2018/2/7 1754 1696.5 1764 1698.5 5640300 8136 693.25
2018/2/6 1710 1662 1734.5 1695.5 6329300 11587 546.24
2018/2/5 1823.5 1807.5 1829.5 1819 3638200 5984 607.99
2018/2/2 1860.5 1853.5 1879 1868 1809400 3671 492.89
2018/2/1 1873 1852 1877.5 1872.5 2280900 3860 590.91
2018/1/31 1884 1860 1891.5 1860.5 3455600 4298 804
2018/1/30 1900.5 1873.5 1905.5 1888.5 2805900 4711 595.61
2018/1/29 1889.5 1884 1913.5 1903 1743900 2526 690.38
2018/1/26 1912.5 1888.5 1920 1890 1930800 2923 660.55
2018/1/25 1922 1898.5 1925.5 1902.5 2580600 3862 668.2
2018/1/24 1952 1937 1963.5 1939 1579200 2843 555.47
2018/1/23 1944.5 1935.5 1964 1957 1720700 2842 605.45
2018/1/22 1950 1940 1952.5 1951.5 1230000 1966 625.64
2018/1/19 1944 1934 1954.5 1953 1364400 2388 571.36
2018/1/18 1966 1932.5 1968.5 1940 2786600 2801 994.86
2018/1/17 1950 1942 1960.5 1957.5 2075900 2953 702.98
2018/1/16 1953 1950 1962.5 1952 2022000 2484 814.01
2018/1/15 1955 1946 1958 1947.5 1505700 2735 550.53
2018/1/12 1960 1944.5 1964 1950 2133200 2612 816.69
2018/1/11 1958.5 1949 1968.5 1967.5 2363100 2975 794.32
2018/1/10 1985 1964 1992.5 1977.5 2719900 4339 626.85
2018/1/9 1973 1961 1978.5 1977 2695200 3481 774.26
2018/1/5 1942 1939 1960 1953.5 2248600 3429 655.76
2018/1/4 1919 1913.5 1933.5 1932 2410600 3617 666.46
2017/12/29 1907.5 1900 1912.5 1905 1062000 1716 618.88
2017/12/28 1909 1900 1917.5 1905 989300 1484 666.64
2017/12/27 1910.5 1900 1918 1906.5 1022600 1744 586.35
2017/12/26 1917.5 1908 1923.5 1912 1014000 1882 538.79
2017/12/25 1930 1912.5 1931.5 1921 784300 1371 572.06
2017/12/22 1915 1911 1928 1924.5 1638900 2292 715.05
2017/12/21 1898.5 1891 1907.5 1904.5 1536200 2356 652.04
2017/12/20 1877.5 1873 1902 1895 2414800 3637 663.95
2017/12/19 1861 1860 1882 1874.5 2305400 3858 597.56
2017/12/18 1854 1842.5 1859 1855.5 1816700 2942 617.51
2017/12/15 1864 1830.5 1866 1835.5 3315900 4829 686.66
2017/12/14 1884 1874.5 1891 1880.5 2842600 4433 641.24
2017/12/13 1873 1865 1879.5 1871 1926000 3555 541.77
2017/12/12 1859 1857.5 1875 1871 2324000 4068 571.29
2017/12/11 1847 1844 1858.5 1858 2459400 2949 833.98
2017/12/8 1820 1820 1845 1840.5 3819400 3860 989.48
2017/12/7 1833 1824 1844 1825 3624600 4108 882.33
2017/12/6 1869 1820.5 1869 1826 3992700 5006 797.58
2017/12/5 1901 1874.5 1902 1889 3216000 5121 628
2017/12/4 1907.5 1885.5 1912 1888.5 2833000 5630 503.2
2017/12/1 1941 1893.5 1942.5 1898 3953000 7259 544.57
2017/11/30 1953 1937.5 1969 1958.5 4870900 4987 976.72
2017/11/29 1922.5 1917 1939 1938.5 3278600 4906 668.28
2017/11/28 1894 1883.5 1906 1901 3338000 4842 689.38
2017/11/27 1913 1877 1918.5 1878 2828600 4285 660.12
2017/11/24 1929.5 1894.5 1929.5 1913 2549500 4007 636.26
2017/11/22 1932.5 1930.5 1953.5 1949 2423400 4277 566.61