大和証券グループ本社(8601)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
2020/8/7 461.9 458.3 1240 463.7 902 461.7 2836500 3283 864
2020/8/6 464.7 460.6 1113 468.9 959 462.2 2605500 3630 717.77
2020/8/5 458.8 450.2 952 462.6 1459 462 7971200 7251 1 99.32
2020/8/4 461.1 458.7 1234 466.3 925 463.5 6316300 10456 604.08
2020/8/3 462.8 449.4 1118 471.9 902 454.8 8708900 10179 855.58
2020/7/31 472.8 462 1459 474.5 923 464 8122200 9484 856.41
2020/7/30 484.6 477.3 1500 485.7 911 477.3 5641400 6390 882.85
2020/7/28 475.1 471.3 910 481 1015 479.7 4335800 5423 799.52
2020/7/27 473.9 469.4 905 480.6 1324 478.8 7623100 11003 692.82
2020/7/22 479.6 476.3 906 488.4 1030 478.4 6049700 9245 654.38
2020/7/21 479.5 472.9 935 479.9 900 477.5 4200200 6507 645.49
2020/7/20 471 467.1 910 482.6 1459 482.5 4988200 4768 1 46.18
2020/7/17 470.1 467.1 1459 473.9 902 467.8 3120800 3993 781.57
2020/7/16 471.9 467.8 1231 474.8 900 471.7 5052700 6515 775.55
2020/7/15 474 471.2 1241 479.4 910 476.6 4904800 5359 915.25
2020/7/14 469.7 468.5 901 475.1 1049 472.5 4287900 4778 897.43
2020/7/13 472.2 465.1 1029 474.2 900 469.1 5919300 5315 1 113.7
2020/7/10 479 464.2 1500 479 900 464.2 5751500 5436 1 58.04
2020/7/9 479.8 473.1 902 480 900 478.2 4932500 5821 847.36
2020/7/8 471 469.6 900 477.6 1038 473 3652600 4235 862.48
2020/7/7 475.4 472.2 1313 479.5 957 475.7 4369400 5396 809.75
2020/7/6 459.5 458.4 902 476.9 1459 476.4 4950600 5673 872.66
2020/7/2 453.1 451.7 900 463.3 1459 462.7 7618600 7141 1 66.88
2020/7/1 453.1 450.8 1230 456.7 939 453.1 4842000 6416 754.68
2020/6/30 462 449.4 1459 464.4 900 449.7 4867500 5407 900.22
2020/6/29 454.2 450.8 939 458.5 1015 454 5447700 6757 806.23
2020/6/26 456.3 453 902 459.3 942 456.2 4198200 5219 804.41
2020/6/25 451.5 448.3 1500 457.3 917 448.3 6053900 7948 761.69
2020/6/24 462.4 454.2 1243 462.7 900 456 3632900 4214 862.1
2020/6/23 462.8 454.4 1041 464.2 900 460.7 4276700 5916 722.9
2020/6/19 460.1 455.8 1059 463.8 1500 463.5 6432600 5074 1 267.76
2020/6/18 453.3 449.9 1038 458.9 1403 456.9 2580600 3495 738.37
2020/6/17 460 454.4 1230 461.8 950 457.4 3548600 5257 675.02
2020/6/12 450.7 447 903 459.7 1452 456.8 5959300 6103 976.45
2020/6/11 469.9 465.3 1500 476.3 933 465.3 5568000 6485 858.6
2020/6/10 479.9 476.4 915 482.6 1033 480.7 3871800 4400 879.95
2020/6/9 489 478 1252 490.6 905 481.7 4638400 4833 959.74
2020/6/8 485.9 480.4 1120 491.7 1238 489 7336100 6856 1 70.03
2020/6/5 469.9 465.5 904 478.4 1454 477.2 5707500 5566 1 25.42
2020/6/4 470 450 1026 472.9 901 464.3 6307900 6693 942.46
2020/6/3 470.9 458.2 1429 472.4 903 462.3 5076000 5400 940
2020/6/2 452.9 451.1 901 466.1 1424 463.7 4944100 5660 873.52
2020/6/1 444.4 443.3 900 453.9 1112 451.2 3881300 5357 724.53
2020/5/27 434 429.7 902 451.5 1443 448.8 7642400 8830 865.5
2020/5/26 423.4 421.1 900 429.2 1457 428.2 4918400 4816 1 21.26
2020/5/25 420.5 417.8 925 422.8 901 421.4 2770400 3011 920.09
2020/5/22 419.4 415.2 1500 421.6 926 415.2 2904300 3986 728.63
2020/5/21 424 418.8 1308 426 900 422.3 4407700 5045 873.68
2020/5/20 414 413.2 905 421.5 1342 420.2 5271400 5185 1 16.66
2020/5/19 415.8 411 1230 419.2 906 416.3 4969500 5313 935.35
2020/5/18 407.6 403.4 906 411.6 1117 407 4342700 5109 850.01
2020/5/15 410.5 401.1 1123 412.1 908 405.6 5319700 5916 899.21
2020/5/14 417.8 405.8 1459 418.3 905 406.5 6465100 6768 955.25
2020/5/13 418.5 414.2 1454 424.1 931 415.2 6749400 6528 1 33.92
2020/5/12 430.9 423.9 1301 434.6 1008 425.2 5219900 6889 757.72
2020/5/11 435 428.7 925 440 900 433.1 6130000 5804 1 56.17
2020/5/8 427.2 420.3 902 432.7 959 432 6109500 6546 933.32
2020/5/7 419.3 415.3 958 424.5 1455 423.3 8181000 8249 991.76
2020/5/1 440 427.9 1445 441.9 903 429.5 4508600 7166 629.17
2020/4/30 443.5 443.2 903 452 1301 448.4 8558500 9571 894.21
2020/4/28 432.6 429.8 901 438.4 907 435.1 4660900 5787 805.41
2020/4/27 425 421.5 903 434.1 1454 431.9 4029900 4376 920.91
2020/4/24 425 417.5 905 426.1 900 421.9 4308900 4641 928.44
2020/4/23 419 416.8 901 429.1 1455 427.6 5764100 5322 1 83.07
2020/4/22 415.8 411.7 916 424.9 1246 419 6590200 7197 915.69
2020/4/21 408 402.8 925 413.7 1456 412 5517000 5982 922.27
2020/4/20 400.1 398.5 901 411.5 1345 409.2 4485400 4339 1 33.74
2020/4/17 411.1 402.3 1312 416.2 940 404 6089300 6354 958.34
2020/4/16 403 399.2 939 405.5 1459 405.2 6342300 5593 1 133.97
2020/4/15 419 407.4 1459 419 900 408.3 7131600 6312 1 129.85
2020/4/14 418.7 413.4 902 425 1450 423.1 4310700 5969 722.18
2020/4/13 426.7 418 1459 429.2 1056 418.9 4185200 6053 691.43
2020/4/10 432.5 419 951 435.9 900 434.7 5820200 8242 706.16
2020/4/9 450.4 437.4 1348 450.4 900 440.5 5947400 9669 615.1
2020/4/8 440.6 438.7 951 456.9 1427 454.4 9910700 15709 630.89
2020/4/7 439.5 427.5 1254 449.2 925 438.1 5893600 11084 531.72
2020/4/6 409.1 405.4 906 436.9 1454 433.1 6540100 8460 773.06
2020/4/3 402.7 399.7 1319 414.6 939 403.4 5674100 6479 875.77
2020/4/2 397.7 392.7 917 405.5 1459 402.6 8766100 9591 913.99
2020/4/1 413.6 400 1449 420 901 405.7 7357100 11910 617.72
2020/3/31 434 418 1459 438.3 905 419.2 6715700 7812 859.66
2020/3/30 425 418.3 1034 435.5 911 434.4 8784700 8821 995.88
2020/3/26 441.2 430.2 1114 447.4 1421 441.1 10910600 11659 935.81
2020/3/25 440.6 435 909 456.2 1105 453.3 9764000 12128 805.08
2020/3/24 424 415.2 1418 429.9 1059 420.2 12528100 14889 841.43
2020/3/23 433.6 410.5 1047 439.9 904 416 12108400 18280 662.39
2020/3/19 414.3 410.8 911 438.6 1459 436.8 12870300 13905 925.59
2020/3/18 400.7 395.3 902 413.1 1230 398.3 10249400 15648 655
2020/3/16 387.5 381.8 910 407.8 1410 384.9 12671400 17772 713
2020/3/13 366.2 356.8 1021 403.1 1420 386.5 16491600 20544 802.75
2020/3/12 404.7 390.4 1230 409 957 395.1 11377000 14704 773.74
2020/3/11 425 413.9 1454 430 913 414.6 9872500 10487 941.4
2020/3/10 405.9 392 940 424.7 1424 421.6 10240700 12967 789.75
2020/3/9 430 410.3 1434 433.9 904 412.5 10155700 11290 899.53
2020/3/6 457.5 444.1 1259 457.9 903 445.4 7847200 6005 1 306.78
2020/3/5 469.6 462.1 912 469.7 900 467.8 5527300 4753 1 162.91
2020/3/4 456.7 453.6 905 463.8 1043 461.8 5818700 7046 825.82
2020/3/2 450 450 903 478.7 1240 473 8189900 11313 723.94
2020/2/28 456.2 453 1242 468.1 1002 459.2 10113400 9112 1 109.9
2020/2/27 498.9 475.5 1401 499.9 900 477.3 7879800 7143 1 103.15
2020/2/26 499.1 493.8 928 504.5 1244 501.9 8251500 7865 1 49.14
2020/2/25 510.6 501.1 1454 511.8 1011 501.5 9630900 7900 1 219.1
2020/2/21 538.5 538.2 1355 544.2 909 539 3933000 3896 1 9.5
2020/2/20 542.4 535.7 1337 546.7 905 537.2 4365900 5261 829.86
2020/2/19 547.9 536.1 1500 548.8 900 536.1 6474000 5258 1 231.27
2020/2/18 550.9 546.7 1330 558 932 547.9 4458600 5423 822.16
2020/2/17 551.7 546.5 914 555.6 1429 553.1 2705400 3164 855.06
2020/2/14 560.6 556.1 1115 561.7 901 558 4071500 4003 1 17.11
2020/2/13 564 560 956 565.3 902 562.2 3800000 4338 875.98
2020/2/12 571.9 568.2 1450 573.5 919 570 3521500 3847 915.39
2020/2/10 560.2 560.2 900 570.1 1100 569.6 2557100 2805 911.62
2020/2/7 570 563.5 948 570.2 900 567.3 2787000 2746 1 14.93
2020/2/6 568.4 568.4 900 575.6 1026 571.1 5307300 4323 1 227.69
2020/2/5 561.3 559.4 941 563.9 900 560.9 4076900 4699 867.61
2020/2/4 542.8 541.6 900 557.6 1439 554.7 5433700 6455 841.78
2020/2/3 549.1 540.3 1024 551 900 544.6 6266500 7522 833.09
2020/1/31 560 558.9 1459 568.4 953 559.1 5698700 6401 890.28
2020/1/30 555 548.7 1303 558.7 906 554.7 3167200 3680 860.65
2020/1/29 555.5 551 943 556.9 1352 556.5 2941800 3476 846.32
2020/1/28 548.8 546.8 912 553.7 1447 552.1 4393700 3954 1 111.2
2020/1/27 551 550.5 906 558.7 1027 556 4411100 4090 1 78.51
2020/1/24 571.8 563.1 1126 572.1 900 565.3 3821300 3807 1 3.76
2020/1/23 571.4 567.5 900 573.8 1128 571.7 3306900 3820 865.68
2020/1/22 567.7 566.6 900 573.8 1459 573.4 4439200 5885 754.32
2020/1/21 573 569.9 1043 574.8 900 571 1784000 2358 756.57
2020/1/20 577 573.6 1015 578.6 903 574.5 2088100 2460 848.82
2020/1/17 572.6 570 939 574.3 900 572 3624300 3269 1 108.69
2020/1/16 569.9 561.2 1419 570.9 900 562.6 4550800 4769 954.25
2020/1/15 572 565.6 1116 574.9 902 569.9 4353200 4012 1 85.04
2020/1/14 576.4 572.9 1048 577.8 1335 577.7 3893400 4016 969.47
2020/1/10 570 566.3 918 571.2 901 570.3 3597200 3483 1 32.79
2020/1/9 564 563 956 569.2 906 565.2 3306700 3312 998.4
2020/1/8 550.6 548.7 1014 557.9 1311 556.8 5175500 5695 908.78
2020/1/7 549.9 548 900 559.4 1445 559 6309300 4959 1 272.29
2020/1/6 540.5 537.5 903 550 1348 547.7 4871800 4959 982.42
2019/12/30 555.3 552.7 901 557.1 929 553 2531600 2428 1 42.67
2019/12/27 553.6 553.6 900 559.8 1358 557.6 1942000 1972 984.79
2019/12/26 548.3 548.3 900 554.4 940 552.9 2614800 2777 941.59
2019/12/25 552.7 548.4 911 552.7 900 549.4 2987600 2594 1 151.73
2019/12/24 555 552.4 1408 556 900 553.3 2409100 2464 977.72
2019/12/23 560.8 555.5 1500 562.1 903 555.5 2859900 3194 895.4
2019/12/20 560 558 925 564 1458 562.7 5885600 3799 1 549.25
2019/12/19 558.5 556.6 1042 561.2 909 557.5 3830800 4742 807.84
2019/12/18 558.5 557.6 902 566.9 1110 564.2 5672600 4878 1 162.89
2019/12/17 556 552 927 557.4 1440 557.1 5611500 6292 891.85
2019/12/16 551.1 551 900 557.3 1459 557 5246600 4903 1 70.08
2019/12/13 556.8 551.3 1500 557.5 901 551.3 8712100 6672 1 305.77
2019/12/12 550 543.4 944 550 900 546.9 3506100 4479 782.79
2019/12/11 548 546.1 900 551 1500 551 3419900 3462 987.84
2019/12/10 551.1 548 1441 553.9 900 549 4407900 3721 1 184.6
2019/12/9 555 549.9 1459 556.8 900 550.9 4732900 4489 1 54.33
2019/12/6 548.5 548 900 550.9 905 550 7566000 5388 1 404.23
2019/12/5 540.8 540.2 900 547.4 1016 545 5231600 4244 1 232.7
2019/12/4 540.1 532.8 1059 540.2 900 535.5 8209800 7401 1 109.28
2019/12/3 550.2 543.6 1424 558.4 935 545.4 9280800 8288 1 119.79
2019/12/2 556.4 554.5 901 558.1 915 556.1 3763100 2966 1 268.75
2019/11/29 552.1 552.1 900 557.5 1007 555 7156900 4615 1 550.79
2019/11/28 551.7 550.2 1301 553.8 900 551.4 4964900 3327 1 492.31
2019/11/27 544.9 544 900 549.6 1500 549.6 5285300 3387 1 560.47
2019/11/26 545 542.3 1241 548 918 544.9 8231100 5099 1 614.26
2019/11/25 541.6 539.9 1417 543.9 1001 541.8 5390800 4064 1 326.48
2019/11/22 533.8 533.6 900 539.5 1130 537.7 6143300 4295 1 430.34
2019/11/21 533.3 524.3 1053 535.8 917 532.3 7368700 5601 1 315.6
2019/11/20 528 526.6 900 535 1459 534.4 8929100 6134 1 455.67
2019/11/19 520.2 519.8 902 526.3 1254 525 5945400 4916 1 209.4
2019/11/18 518.7 516.4 910 520.3 1100 519.8 6038400 4039 1 495.02
2019/11/15 510.6 510.6 900 516.7 1042 516.6 6243500 5159 1 210.22
2019/11/14 519 508.9 1304 519.3 900 509.8 3855800 3906 987.15
2019/11/13 514.7 511.5 909 516.1 1246 515.8 3861800 3924 984.15
2019/11/12 513 511.2 903 519.3 1459 519 3967000 3753 1 57.02
2019/11/11 514 512 1452 517 908 512.6 3605500 3824 942.86
2019/11/8 516 513.7 1121 522 925 516.7 6690100 5253 1 273.58
2019/11/7 508.5 508 900 514.4 941 511.6 4061300 3891 1 43.77
2019/11/6 508 505.6 905 510.2 1459 510.1 5944600 4079 1 457.37
2019/11/5 506.9 504.1 900 510.5 912 508 8725600 7039 1 239.61
2019/11/1 484.8 484.7 900 502.9 1500 502.9 6913900 5919 1 168.09
2019/10/31 502 489.7 1500 508.3 901 489.7 8933600 7140 1 251.2
2019/10/30 506.1 501.2 1415 507.6 929 506.8 8737600 7004 1 247.52
2019/10/29 504.5 504.3 900 509.3 939 507.1 5530900 4564 1 211.85
2019/10/28 500 499.6 905 503.9 1305 502.3 4855900 3832 1 267.2
2019/10/25 499 492.7 1000 500 900 496 7154500 6151 1 163.14
2019/10/24 502 500.8 1459 506.4 1118 502 7245700 5351 1 354.08
2019/10/23 499 497.7 920 502.7 945 502 8279800 5622 1 472.75
2019/10/21 480 479.3 901 495.7 1106 495.3 8584300 5869 1 462.65
2019/10/18 483 481.5 900 486.8 944 483.4 8665700 6572 1 318.58
2019/10/17 490.1 485.2 1459 492.7 920 485.6 7921900 6854 1 155.81
2019/10/16 500 492.4 1333 502 918 494.8 8399300 7659 1 96.66
2019/10/15 496.3 495.2 900 498.8 1016 496.6 6953000 6363 1 92.72
2019/10/11 491.7 489.4 900 495.1 1238 494.2 5272300 4628 1 139.22
2019/10/10 484.1 480.6 1002 487.2 1459 486.8 4368500 4530 964.35
2019/10/9 483 482 903 486.9 1407 485.4 4894600 3815 1 282.99
2019/10/8 484.4 484.3 900 491.3 922 487.1 5806500 5322 1 91.04
2019/10/7 488.6 481.8 1435 490.3 900 482.6 5199100 4720 1 101.5
2019/10/4 482.4 481.1 901 487.6 1500 487.6 5064400 4771 1 61.5
2019/10/3 487.6 479.8 1326 489.3 903 482.7 9197100 6617 1 389.92
2019/10/2 489.5 489.2 900 499.9 1300 499.6 7641500 6694 1 141.54
2019/10/1 485 484.4 900 498.5 1316 495.7 6444000 6637 970.92
2019/9/30 483.9 481 1459 488.6 1053 481.4 8321500 7412 1 122.71
2019/9/27 499.7 487.3 1347 501.3 900 489.7 9011100 6319 1 426.03
2019/9/26 507.4 506.8 1108 512.6 1441 511.7 15515600 5965 2 601.11
2019/9/25 505 500.2 910 505 900 502.9 7138500 4928 1 448.56
2019/9/24 506.9 505.6 1442 512.2 939 506 6789600 5293 1 282.75
2019/9/20 508.6 506.4 902 511.1 1033 508.2 8297300 4595 1 805.72
2019/9/19 507.9 506.5 1246 514 1026 508.5 6469200 5083 1 272.71
2019/9/18 508.4 503.8 1246 509.9 901 504.3 5517000 4591 1 201.7
2019/9/17 505.8 504.3 900 512.4 1012 511.5 7402500 4255 1 739.72
2019/9/13 508.9 503.8 930 511 903 507.8 11284300 6509 1 733.65
2019/9/12 518.7 507.5 941 518.7 900 509.9 7143400 4949 1 443.4
2019/9/11 504 503.9 908 511.8 1500 511.6 10745000 7161 1 500.49
2019/9/10 486 485 900 496.2 1250 496 8214500 6819 1 204.65
2019/9/9 472.6 471.1 900 480.4 1500 480.4 4751500 3698 1 284.88
2019/9/6 476 473.4 1319 479 953 474.4 6083900 4512 1 348.38
2019/9/5 465.1 464 901 472.9 1112 470.1 6238900 4593 1 358.35
2019/9/4 462.4 459 942 465.6 1403 463.5 4290000 3931 1 91.33
2019/9/3 456 454.4 902 465.4 1337 464.2 4592000 3514 1 306.77
2019/9/2 455 454.1 901 458.9 1246 457.8 3922800 3209 1 222.44
2019/8/30 453.5 452.5 1014 457.8 1500 457.8 6431600 4246 1 514.74
2019/8/29 447 444.7 914 449.5 1500 449.5 4939800 3761 1 313.43
2019/8/28 445.3 444.9 1036 451 907 445.4 5083700 3801 1 337.46
2019/8/27 446.3 444.1 929 448.8 900 445.6 3182700 3514 905.72
2019/8/26 437 435.9 906 442.9 1230 441.7 6126700 5384 1 137.95
2019/8/23 447 447 900 457.4 930 453 6039300 7137 846.2
2019/8/22 447.8 444.4 1231 448.2 900 446.9 3845100 3769 1 20.19
2019/8/21 445 443.4 900 448.8 1417 447.2 4323000 4567 946.57
2019/8/20 447.2 445 908 452.6 1121 451 3722900 3784 983.85
2019/8/19 442.8 439.4 902 446.6 1300 444.9 4825200 4768 1 12
2019/8/16 429.6 426.2 905 436.9 1459 436.7 5034000 5899 853.36
2019/8/15 425 422.9 933 430 1459 429.7 4373300 4800 911.1
2019/8/14 436.2 430.8 1251 439 903 433.3 5998600 6023 995.95
2019/8/13 440 427.8 1101 440.4 900 428.2 8471500 5819 1 455.83
2019/8/9 453.4 440.4 1245 453.9 900 443 8829600 7574 1 165.78
2019/8/8 456.9 450.6 904 457.5 1103 453.9 4147000 4053 1 23.19
2019/8/7 461 457 1459 464.2 1004 457.5 5276100 4601 1 146.73
2019/8/6 447.3 445.1 903 463.8 1459 463.3 5500500 5282 1 41.37
2019/8/5 473 455 1245 475.7 901 460.1 8701200 7180 1 211.87
2019/8/2 471.3 471 903 476 908 474.8 8080800 10030 805.66
2019/8/1 477.5 474 900 493.7 945 483.4 12500200 15383 812.6
2019/7/31 472 471.1 1459 479.5 927 471.5 6141400 5800 1 58.86
2019/7/30 472.1 471.6 1006 475.5 1357 474.3 5011700 5076 987.33
2019/7/29 476.7 471.9 1127 478.4 922 473.3 3200100 3509 911.97
2019/7/26 473.2 470.5 1052 476.7 1445 475.7 4107600 3763 1 91.58
2019/7/25 476.4 474.7 900 478.7 1351 477.8 3392800 4203 807.23
2019/7/24 479 475.3 901 479.8 900 477.4 4251200 4167 1 20.21
2019/7/23 474.4 470.4 901 480.6 1348 477.7 3771100 4262 884.82
2019/7/22 471.1 471 900 477.8 1439 477.4 5193600 8151 637.17
2019/7/19 462.5 461.4 901 474.9 1401 473.7 6235700 5611 1 111.33
2019/7/18 473.5 460 1459 473.7 900 460.7 6385300 6446 990.58
2019/7/17 472.8 471.8 905 477.2 1100 473 4282700 4567 937.75
2019/7/16 472.4 471.2 1115 476.6 932 475 3897900 5149 757.02
2019/7/12 476.2 471.5 904 476.5 900 475.3 6376700 5868 1 86.69
2019/7/11 472.9 469.7 927 474.2 1238 472.9 6364400 5583 1 139.96
2019/7/10 476.1 473.6 900 477.3 957 474.8 5833900 4300 1 356.72
2019/7/9 481 476.5 1248 487.1 916 477.7 5141500 4444 1 156.95
2019/7/8 479 476 900 482.7 1246 479.9 3356800 3475 965.99
2019/7/5 483.3 481.3 900 486 911 482.6 3864500 3021 1 279.21
2019/7/4 486.6 482.5 905 489 900 486.4 3684900 3769 977.69
2019/7/3 486.6 478.3 906 487.6 900 481.7 5553400 4906 1 131.96
2019/7/2 489.5 486.1 907 494.6 1330 491.1 5692200 6655 855.33
2019/7/1 480.1 479.9 902 490.8 1459 490.5 8039100 7531 1 67.47
2019/6/28 477.5 469.4 1239 478.9 900 472.1 7392200 7283 1 14.99
2019/6/27 470 469.9 900 479.3 1120 479.2 5974500 6445 927
2019/6/26 471.9 466.5 1432 472.2 900 467.6 3650500 4523 807.1
2019/6/25 476.6 469.7 1359 478.7 904 472 4984400 4681 1 64.82
2019/6/24 482.1 479.8 1459 484.4 900 480.5 3919400 4677 838.02
2019/6/21 482.5 477.6 1426 484.7 926 480.6 9131700 5161 1 769.37
2019/6/20 478 473.3 1000 482.2 1412 481.5 5020700 4011 1 251.73
2019/6/19 473.5 471.8 900 479.8 1001 476.7 5046600 5279 955.98
2019/6/18 466.2 466.1 900 475.5 905 466.6 4108600 5119 802.62
2019/6/17 471 468.8 902 474.9 1050 469.5 4215400 3862 1 91.51
2019/6/14 470.3 465.8 905 472.8 1232 471.6 3852900 3267 1 179.34
2019/6/13 474 465 1114 475.5 905 468.9 4620200 4634 997.02
2019/6/12 482 476.7 1230 482 900 477.6 4422900 3374 1 310.88
2019/6/11 481 479.6 900 488.7 1129 486.1 3323100 3284 1 11.91
2019/6/10 482 478.4 1242 483.5 900 480 3457000 3893 888
2019/6/7 476.5 469.7 913 479.6 1459 479.2 3759600 3380 1 112.31
2019/6/6 474.4 464.9 1247 476.2 907 470.8 4297600 4528 949.12
2019/6/5 474.5 470.4 902 476.9 1500 476.9 4553100 5557 819.34
2019/6/4 463.8 462.4 1115 467.4 906 466.5 4567700 5618 813.05
2019/6/3 469 457.8 1310 469 900 460.7 5308000 4892 1 85.04
2019/5/31 477.1 473 914 479 900 474.4 4443600 4446 999.46
2019/5/30 476 474.1 900 482.2 1407 481.2 3097700 4547 681.26
2019/5/29 478.2 472.1 940 479.7 1424 478.6 3473000 4247 817.75
2019/5/28 480.9 480.9 900 486 959 484.3 7854400 4191 1 874.11
2019/5/27 480.4 475.4 903 483.9 1005 482.5 2833600 4153 682.3
2019/5/24 476.1 471.9 918 480.5 1443 478.9 4604700 5416 850.2
2019/5/23 478.2 476.3 948 481.5 1459 481.2 3662900 4667 784.85
2019/5/22 480.1 478.8 1441 484.1 905 479.3 4353200 5275 825.25
2019/5/21 477.6 475.3 914 482.8 900 478.2 3780900 5022 752.87
2019/5/20 478.4 476.7 959 485 905 480 3790100 5064 748.44
2019/5/17 477.5 470.3 912 479.9 1405 476.4 5202800 4891 1 63.75
2019/5/16 483.3 472.8 1043 484.8 900 474.9 4186900 4322 968.74
2019/5/15 486.4 477.7 1030 488.6 900 483.3 5759600 5705 1 9.57
2019/5/14 480 473.6 1036 483 903 482.6 6914900 7810 885.39
2019/5/13 495.7 490.4 1455 496.7 957 490.6 3950500 4082 967.79
2019/5/10 496.3 492.9 900 504.5 925 499.5 6490400 7296 889.58
2019/5/9 500 494.5 948 501.5 1412 498.6 6728500 6198 1 85.59
2019/5/8 504.1 498.7 936 506.3 903 502.6 7654700 7087 1 80.1
2019/5/7 508.6 502.6 920 511.7 900 507.5 9612100 8161 1 177.81
2019/4/26 515 509.3 1024 525.3 907 515.1 7458100 7616 979.27
2019/4/25 521 514.5 1007 522 900 519.3 5149500 6034 853.41
2019/4/24 532.7 521.6 1401 535.9 900 523.1 6050300 5449 1 110.35
2019/4/23 530.7 530.5 900 536 903 534 2971800 3458 859.4
2019/4/22 528.7 527.1 900 531.5 952 530.7 2829700 3014 938.85
2019/4/19 537.4 532.5 1111 539.9 902 533.1 2994200 4990 600.04
2019/4/18 542.3 535.7 1438 544.7 901 537.3 4155900 6020 690.35
2019/4/17 543.5 540.7 1031 545.5 902 542.3 4105800 5119 802.07
2019/4/16 533.4 532.1 909 537.3 1359 535.7 2953300 4293 687.93
2019/4/15 538.4 534.7 1015 541 906 537.5 3686000 3901 944.89
2019/4/12 533.9 527.7 1425 533.9 900 527.9 5384000 4073 1 321.88
2019/4/11 531 526.3 1230 531.5 900 528.3 5608600 4509 1 243.87
2019/4/10 538.5 534.4 539.1 535 4108100 3641 1 128.29
2019/4/9 542.4 541.4 544.7 542.9 2213600 2524 877.02
2019/4/8 550 545.1 552 546.2 2980200 3189 934.52
2019/4/5 547 546.4 551.7 548 2836800 3192 888.72
2019/4/4 547 546 550.8 547.7 4265000 4558 935.72
2019/4/3 549.3 547.9 552.3 548.9 3879200 3567 1 87.52
2019/4/2 550.9 547.1 553.2 549.6 6339000 6292 1 7.47
2019/4/1 545.5 545.1 554.3 547.2 5664800 5410 1 47.1
2019/3/29 543.1 538.6 545.7 539 8471700 6244 1 356.77
2019/3/28 542.2 529.5 544.3 535.8 8089400 6954 1 163.27
2019/3/27 553.7 543.2 554.2 551.6 7707700 5167 1 491.72
2019/3/26 546.1 546.1 562.1 561.6 15211600 7652 1 987.92
2019/3/25 550 545.4 551.3 548.7 11001500 6572 1 674
2019/3/22 568 561.8 570 564.2 16473200 7764 2 121.74
2019/3/20 576 572.1 577.4 574.8 6870500 10015 686.02
2019/3/19 578.2 575 581.7 577.9 6075000 4924 1 233.75
2019/3/18 574.8 572.3 577.5 577.3 4808400 3998 1 202.7
2019/3/15 569 568.8 574.1 570.7 6566000 3885 1 690.09
2019/3/14 565.9 564.9 573.5 568.5 5149900 5311 969.67
2019/3/13 562.2 555.5 565.5 560.7 6034700 5100 1 183.27
2019/3/12 556.7 555.9 567.8 566.2 5683500 5527 1 28.32
2019/3/11 551.3 546.8 555.6 553.2 7174000 8699 824.69
2019/3/8 558.6 551 559.7 553 9079600 6163 1 473.24
2019/3/7 565 562 567.9 562.5 5591100 4675 1 195.96
2019/3/6 569.5 565.3 570.7 567.2 4667200 3826 1 219.86
2019/3/5 572.4 567.1 573.1 570 5493500 6523 842.17
2019/3/4 576.5 573.3 580.3 575.8 5228600 5941 880.09
2019/3/1 567 566.5 571.6 568.1 4997900 5502 908.38
2019/2/28 571.9 565.1 572.9 565.5 6998100 7114 983.71
2019/2/27 575 573.9 579 575.3 5313400 4084 1 301.03
2019/2/26 574.8 567.6 576.3 572.8 5709600 6403 891.71
2019/2/25 581.4 579.2 587.8 581.5 5514600 6054 910.9
2019/2/22 580 571.2 580 573 6361000 7264 875.69
2019/2/21 578.1 575.8 586.3 583.4 5757200 6365 904.51
2019/2/20 579.7 578.4 584.2 579.9 5936600 5475 1 84.31
2019/2/19 565.8 565.1 579.8 577.7 6976000 5276 1 322.21
2019/2/18 565 563.5 568.1 567.4 6004100 6117 981.54
2019/2/15 556.3 549.3 556.6 556.4 5007900 6478 773.06
2019/2/14 555 553.5 559 557.5 4977000 6145 809.93
2019/2/13 553 551 558.4 554.4 7645300 9063 843.57
2019/2/12 541.6 536.5 550.7 546.1 10395300 12648 821.89
2019/2/8 550 544.1 552.3 545.5 5986500 7406 808.33
2019/2/7 558.3 554.8 561.5 557.9 4531600 5704 794.46
2019/2/6 559.9 557.9 563.3 559.6 4767700 6527 730.46
2019/2/5 555.5 555.3 559.8 558.6 5730300 6670 859.12
2019/2/4 549.5 548.6 557.4 553.1 6366800 9015 706.25
2019/2/1 542 541.2 551.9 549.5 10295800 11320 909.52
2019/1/31 547.9 540.8 551 541.8 11785600 12798 920.89
2019/1/30 562.1 537 564.7 538.2 17164800 19364 886.43
2019/1/29 580 570.5 581 573.9 8462600 11383 743.44
2019/1/28 592.4 589.8 593.7 591 4767600 5986 796.46
2019/1/25 591.3 590.5 595.5 592.8 5351400 6557 816.14
2019/1/24 586.8 586 594 593.8 5159100 6254 824.93
2019/1/23 583 581.1 589.5 586.3 3805900 4501 845.57
2019/1/22 594.6 584.1 596.8 586.2 4557700 6194 735.82
2019/1/21 598 591 599.9 591.3 4214000 4952 850.97
2019/1/18 593.5 591 596.9 593.5 6476500 7075 915.41
2019/1/17 593.3 588.3 597.9 591.5 5949500 8922 666.83
2019/1/16 586.1 579 588 584.2 5463600 6383 855.96
2019/1/15 582.7 582 593.1 584.8 5448700 6941 785
2019/1/11 582.9 580 586.9 584.1 5366300 5812 923.31
2019/1/10 579.6 574.2 585.3 582.9 4317000 5422 796.2
2019/1/9 584.8 583.4 589.3 585.2 4827600 5676 850.53
2019/1/8 576.2 573.9 586.8 581.9 6373900 6904 923.22
2019/1/7 580.8 571.4 580.9 576.2 6182400 7262 851.34
2019/1/4 546.6 546.6 567.6 564.1 7871900 7188 1 95.14
2018/12/28 549.2 545.5 558.4 556.6 5212500 5360 972.48
2018/12/27 559.7 553 561.1 555.4 7344600 8415 872.8
2018/12/26 538.1 528.7 544.8 536.1 7022800 7550 930.17
2018/12/25 523.7 523.7 537.9 533.3 11572000 10276 1 126.12
2018/12/21 577.7 556 578.8 563.7 14437700 22397 644.63
2018/12/20 603.6 581.1 604.1 583.1 8707900 7603 1 145.32
2018/12/19 606 605.1 613.7 608.6 6475300 6974 928.49
2018/12/18 610 607.3 615 611.6 5992500 8134 736.72
2018/12/17 612.4 612.3 618.9 617.2 4143700 4621 896.71
2018/12/14 620 612 622.9 612.2 7497400 6331 1 184.24
2018/12/13 616.9 616.3 628.4 624.6 7217000 6096 1 183.89
2018/12/12 605.4 605 616.7 614.5 9384200 7879 1 191.04
2018/12/11 599.7 586.3 599.7 593.8 6840200 7364 928.87
2018/12/10 603 594.6 606 601.8 4949400 4972 995.45
2018/12/7 612.9 605.9 614.2 613 6249400 6360 982.61
2018/12/6 614 605.6 616.2 607.9 6937500 6052 1 146.32
2018/12/5 615 611.8 619.3 616.6 5990300 7671 780.9
2018/12/4 635 622.1 636 622.6 6051000 11700 517.18
2018/12/3 632 628.1 638.9 637.3 6060800 7692 787.94
2018/11/30 632 626.2 632.2 626.5 6207100 6132 1 12.25
2018/11/29 633.4 631.8 637 632.3 3904700 5915 660.14
2018/11/28 631.1 627 634.9 628.7 4633200 5593 828.39
2018/11/27 630 626.8 633.5 629.5 5701300 7607 749.48
2018/11/26 616 615.5 625.1 624.2 5174400 7625 678.61
2018/11/22 619.1 613 619.7 619.1 4173000 5523 755.57
2018/11/21 618 612.2 620.3 618.6 6005400 8345 719.64
2018/11/20 618.1 616.3 628.2 627.3 4975800 6906 720.5
2018/11/19 627 620.1 630.4 623.7 5047700 9766 516.86
2018/11/16 631.8 625.5 634.8 625.8 6584500 11114 592.45
2018/11/15 633.5 626.9 635.8 631.8 5482300 6875 797.43
2018/11/14 636.9 633.5 640.4 637.5 5739100 7378 777.87
2018/11/13 636.1 629.2 636.1 633.4 6019000 6186 973
2018/11/12 640.1 637.7 643.1 643.1 4049100 5503 735.8
2018/11/9 644.4 641.8 650.2 642.8 4833600 6390 756.43
2018/11/8 648.8 643.3 653.4 644.7 5157300 7287 707.74
2018/11/7 647.3 635.9 657 638.8 7626900 11227 679.34
2018/11/6 649.1 646.3 656.4 652.3 4627000 7508 616.28
2018/11/5 646.7 644.8 652.9 647.6 6414800 10405 616.51
2018/11/2 644 641.5 653.9 653.7 4894100 6902 709.08
2018/11/1 647.1 637.6 647.8 645.9 6313200 5759 1 96.23
2018/10/31 635 629.1 647.1 646.9 7950900 8269 961.53
2018/10/30 625 621.3 640.5 635.9 20169400 17000 1 186.44
2018/10/29 653.6 649.5 657 650.5 5806100 8767 662.27
2018/10/26 653.9 645.1 655.5 650.5 6518300 9082 717.72
2018/10/25 651.1 645.8 653.4 649.3 6944000 7249 957.93
2018/10/24 669 660 669.5 665.3 5973000 5860 1 19.28
2018/10/23 675.4 662.5 676.6 664.4 6407400 7590 844.19
2018/10/22 672.3 669.8 683 680.4 5112500 5987 853.93
2018/10/19 672.2 670.2 677.1 674.6 5098000 4748 1 73.72
2018/10/18 682.6 679.7 686.9 680.1 4982300 4422 1 126.71
2018/10/17 670.9 668.8 676.7 676 6185400 5160 1 198.72
2018/10/16 654 653.3 661 660.9 4348300 3966 1 96.39
2018/10/15 661.2 655 664.1 655.2 5548400 5468 1 14.7
2018/10/12 663.1 659 666.9 665.9 6981400 6084 1 147.5
2018/10/11 669.9 663.6 673.3 666.3 7905600 6661 1 186.85
2018/10/10 689.2 686.3 692.6 691.9 5576900 5838 955.28
2018/10/9 687 685 693.6 687.5 7560300 7508 1 6.97
2018/10/5 685.3 685 695.7 693.3 7873300 6727 1 170.4
2018/10/4 683.6 683.6 690.6 686.4 6040900 5623 1 74.32
2018/10/3 687 679.3 689.6 680 5230000 4962 1 54.01
2018/10/2 691 687.7 695.1 688.6 6955400 5337 1 303.24
2018/10/1 690 688.5 695.2 690.8 5824700 5542 1 51.01
2018/9/28 692.1 689.9 697.3 691.2 6956300 5848 1 189.52
2018/9/27 689.2 687.4 697.3 687.4 8190700 7408 1 105.66
2018/9/26 700 688.6 700 695.2 9488100 8698 1 90.84
2018/9/25 713.5 711.3 716.9 714.3 17994900 7885 2 282.17
2018/9/21 705 704.7 714.1 713.9 11673100 5988 1 949.42
2018/9/20 697.6 695.4 702.7 700.8 9222200 6136 1 502.97
2018/9/19 697.8 691 699.8 692 7531900 6159 1 222.91
2018/9/18 680 679.8 693.8 690.6 8977800 6132 1 464.09
2018/9/14 673.4 672.6 679.8 678.5 8888200 4649 1 911.85
2018/9/13 664.6 664.2 672.1 669.4 4921500 4431 1 110.7
2018/9/12 661.7 658.4 664.5 664 6090200 4946 1 231.34
2018/9/11 652.4 649.7 662.9 661.7 7524700 7674 980.54
2018/9/10 643.3 640.5 651.7 650.4 8513100 5699 1 493.79
2018/9/7 655 644.4 655 647.6 8822200 5972 1 477.26
2018/9/6 660 656.1 662.7 656.8 4596600 4190 1 97.04
2018/9/5 663.3 660.4 665.6 662.2 4843300 5483 883.33
2018/9/4 663.4 661.3 666.6 664.1 3837000 3892 985.87
2018/9/3 666.5 660.9 668.3 661.3 5697400 4355 1 308.24
2018/8/31 668.4 664.1 669.3 666.4 6166700 5091 1 211.29
2018/8/30 676.4 672.5 679.4 673 5414200 4723 1 146.35
2018/8/29 673.3 672.5 677.5 675 5290900 4697 1 126.44
2018/8/28 672 670.3 678.5 674.8 7325800 6436 1 138.25
2018/8/27 666 662.3 672.8 668.7 5699600 5787 984.9
2018/8/24 670 662.7 675.5 663 7590900 7070 1 73.68
2018/8/23 664 662.7 666.9 665.1 6235600 5440 1 146.25
2018/8/22 654.2 652.3 665.7 664 6538600 5729 1 141.32
2018/8/21 650.1 650.1 657.5 654.1 5260800 5843 900.36
2018/8/20 655 647.6 655.5 650.6 5031900 5840 861.63
2018/8/17 652.2 647.5 655.3 654 3638700 4357 835.14
2018/8/16 636.1 632.7 648 647.1 7087700 7900 897.18
2018/8/15 644 633.7 645.8 636.1 4615200 5204 886.86
2018/8/14 638.6 637 643.9 643.3 3832200 4376 875.73
2018/8/13 648 634 648 635.7 6875700 6481 1 60.9
2018/8/10 654.8 649.6 655.6 650.5 6025600 6052 995.64
2018/8/9 660 650.7 660 653.8 4772600 6015 793.45
2018/8/8 660.5 657.1 664.8 660.6 6225900 6995 890.05
2018/8/7 653 650.1 657.1 657.1 4786200 4794 998.37
2018/8/6 654.9 649.7 656.4 651.6 5485600 6277 873.92
2018/8/3 651.2 648 658.6 655.6 5707300 6390 893.16
2018/8/2 652.9 649.3 662.6 651.4 8878100 10188 871.43
2018/8/1 651.8 642.3 652.5 651.5 8292100 8177 1 14.08
2018/7/31 667.3 650.7 668.8 650.8 13355900 11124 1 200.64
2018/7/30 655 654.2 660 657.7 4747100 4410 1 76.44
2018/7/27 655 650.2 664.8 654.8 9687400 9857 982.79
2018/7/26 670.5 661 671.5 663 7929700 7772 1 20.29
2018/7/25 670 668.3 673.5 669.4 3839400 3475 1 104.86
2018/7/24 671.9 669.1 674.1 670.6 4240000 4770 888.89
2018/7/23 659.8 658.2 671.7 668.8 3841700 4743 809.97
2018/7/20 663.1 656.1 664 661.3 5091100 4979 1 22.51
2018/7/19 668 664.5 670.2 664.5 3700900 3673 1 7.6
2018/7/18 670 662.1 670.2 663 3724500 3640 1 23.21
2018/7/17 663.1 658.7 670.4 664.3 7105900 5569 1 275.97
2018/7/13 656 653.1 659.7 655.6 4205800 4182 1 5.69
2018/7/12 652 650.9 656.1 652.3 5690700 6105 932.14
2018/7/11 648.7 640.3 652 647.7 4600400 5273 872.44
2018/7/10 654.9 653.7 661.7 654 6348000 5605 1 132.56
2018/7/9 636.4 634.6 651.5 648.5 6172500 6306 978.83
2018/7/6 634.5 631.4 637.7 633.3 4971700 4712 1 55.11
2018/7/5 631.6 627.3 633.4 630.7 4531000 4169 1 86.83
2018/7/4 628 627.8 633.9 630.9 3690700 3792 973.29
2018/7/3 637.6 627.6 637.8 632.4 5552700 4835 1 148.44
2018/7/2 641.1 632.9 648.5 633.4 5091700 5017 1 14.89
2018/6/29 635 633.5 644.6 643.3 7681200 6259 1 227.22
2018/6/28 636.3 630.1 641.9 633 8061100 6318 1 275.89
2018/6/27 638.9 632.2 640.3 638.7 4386900 4938 888.4
2018/6/26 627 624.3 641.3 638.9 4900000 5469 895.96
2018/6/25 632.5 632.1 642.9 634.4 8115700 7802 1 40.21
2018/6/22 616.8 612.6 621.1 619.8 6411100 6236 1 28.08
2018/6/21 623 620 626.5 620.3 6355100 5193 1 223.78
2018/6/20 628.1 617.3 630 628.3 8844000 5908 1 496.95
2018/6/19 634.9 627.6 636 627.6 6840000 4520 1 513.27
2018/6/18 650 636.2 650.4 638.4 5763600 4081 1 412.3
2018/6/15 648.5 644.9 650.1 648.9 5330900 3779 1 410.66
2018/6/14 648 644.6 653.6 648.1 5324300 3962 1 343.84
2018/6/13 649.9 649.4 655.5 652.6 5823400 3758 1 549.6
2018/6/12 653.9 645.5 656.8 647.1 4242700 4325 980.97
2018/6/11 644.6 641.3 651.2 648.9 3343200 3895 858.33
2018/6/8 646.1 644.8 652.3 644.8 5256300 3225 1 629.86
2018/6/7 645.8 644.8 652.5 650.7 5268100 3947 1 334.71
2018/6/6 645.8 639.6 647.8 640.4 5548800 5246 1 57.72
2018/6/5 649.5 638.6 649.5 640.3 5499800 6300 872.98
2018/6/4 648.5 643.5 651.3 648.3 4780300 4634 1 31.57
2018/6/1 631.2 629.6 643 639.6 5996700 5591 1 72.56
2018/5/31 640 631.7 644.6 631.7 8487000 2737 3 100.84
2018/5/30 634.9 626.8 634.9 631.4 8164000 2981 2 738.68
2018/5/29 652.3 643.3 652.4 645.5 4185000 1608 2 602.61
2018/5/28 650 645.8 652.5 652.3 3808000 1473 2 585.2
2018/5/25 649 646.1 651.2 649.1 4939000 2035 2 427.03
2018/5/24 656 647.3 656 650.1 7473000 2565 2 913.45
2018/5/23 665 656 665.5 658.9 5060000 1883 2 687.2
2018/5/22 667.7 664.5 668.3 665.1 3580000 1408 2 542.61
2018/5/21 669 666.3 669.6 666.6 4292000 1494 2 872.82
2018/5/18 667 666.1 669.8 669.3 5316000 2216 2 398.92
2018/5/17 667.3 666 671.8 666.1 7880000 2668 2 953.52
2018/5/16 667.3 665.7 670.1 667 6797000 2450 2 774.29
2018/5/15 674 666.9 679 667.3 7210000 2798 2 576.84
2018/5/14 663 662.3 673.7 673.3 5961000 2205 2 703.4
2018/5/11 654.5 652.7 662.4 661.3 8222000 3328 2 470.55
2018/5/10 654.5 649.1 657.9 654.5 9765000 3246 3 8.32
2018/5/9 659.2 653.3 660.7 655 10765000 3322 3 240.52
2018/5/8 659 658.6 670.3 662.5 8865000 3410 2 599.71
2018/5/7 659.9 652.9 660.2 657 10231000 3868 2 645.04
2018/5/2 663 659.8 665.9 660.5 8669000 2846 3 46.03
2018/5/1 675 665.2 678.1 666.5 8342000 2995 2 785.31
2018/4/27 680 671 681.3 672.7 7477000 3199 2 337.29
2018/4/26 684.6 680.3 684.6 681 6067000 2466 2 460.26
2018/4/25 680.5 680.1 689.3 685.2 5875000 2209 2 659.57
2018/4/24 683.7 679.3 685.8 683.5 6319000 2361 2 676.41
2018/4/23 669.6 669.6 676.8 675.6 4310000 1728 2 494.21
2018/4/20 669 667.6 674.3 672 7323000 3044 2 405.72
2018/4/19 667.5 664.4 674.8 665.1 7974000 3093 2 578.08
2018/4/18 664.1 661.4 669.9 668.7 7778000 2969 2 619.74
2018/4/17 668.1 660.1 670.3 666.5 6525000 2312 2 822.23
2018/4/16 672.5 667.4 674.6 671.2 5827000 2258 2 580.6
2018/4/13 672.8 672.4 680.5 675.5 8469000 3554 2 382.95
2018/4/12 671.2 669.2 677.4 670.2 6055000 2779 2 178.84
2018/4/11 669.3 668.5 674.4 669.2 8532000 3582 2 381.91
2018/4/10 666.1 662.8 672.4 670.3 6213000 2933 2 118.31
2018/4/9 667.5 664.3 669.8 668 5752000 2618 2 197.1
2018/4/6 670 664.1 670.3 666.5 14324000 6205 2 308.46
2018/4/5 670.6 668 677.3 672.8 11963000 4536 2 637.35
2018/4/4 669.8 659.4 670.8 668.8 9061000 4304 2 105.25
2018/4/3 669.8 662.5 671.6 670 4779000 2425 1 970.72
2018/4/2 678.3 675.8 681.6 675.8 3190000 1515 2 105.61
2018/3/30 682.6 674.7 684.8 678.7 4686000 2206 2 124.21
2018/3/29 682 671.1 686.3 676.3 6645000 2755 2 411.98
2018/3/28 671.2 665.7 679.6 679.1 7941000 3158 2 514.57
2018/3/27 682.2 680.8 692.5 692.2 13659000 3136 4 355.55
2018/3/26 668.4 661.1 673.3 672.2 8984000 3201 2 806.62
2018/3/23 683 670.5 683.1 672.4 9909000 3721 2 662.99
2018/3/22 700 692.5 701.6 700.2 6334000 2719 2 329.53
2018/3/20 695.5 694.2 702.7 702.3 6360000 2583 2 462.25
2018/3/19 705.3 692 705.6 694.4 6383000 2956 2 159.34
2018/3/16 703 700.6 706.5 704.9 9354000 2932 3 190.31
2018/3/15 698.3 696.1 701.7 700 5158000 2420 2 131.4
2018/3/14 700 697.1 705.3 700.1 5183000 2277 2 276.24
2018/3/13 698 694.3 705 703.9 8651000 3225 2 682.48
2018/3/12 690 689.2 697.7 695.8 5754000 2531 2 273.41
2018/3/9 681.9 677.2 690.5 681.2 10044000 3797 2 645.25
2018/3/8 683.8 674.6 687.4 677.2 10509000 3537 2 971.16
2018/3/7 682 680.2 692.8 683.8 8804000 3424 2 571.26
2018/3/6 694 680.7 696.7 681.9 9257000 4001 2 313.67
2018/3/5 690 682.1 691.1 684.2 7495000 2665 2 812.38
2018/3/2 700 691 700.5 694 10260000 3899 2 631.44
2018/3/1 715 706.3 715.1 709.3 7959000 3437 2 315.68
2018/2/28 734.5 716.8 737.3 716.8 7843000 3109 2 522.68
2018/2/27 738.8 732.7 742.2 734.9 5982000 2374 2 519.8
2018/2/26 735.9 727.5 737.1 732.3 6954000 3132 2 220.31
2018/2/23 719.2 713.8 726.4 725.3 6165000 2666 2 312.45
2018/2/22 713.8 706.9 716.2 711.9 5965000 2600 2 294.23
2018/2/21 723.2 715.8 725 717.6 6240000 2628 2 374.43
2018/2/20 724.6 717.4 724.9 724.8 6011000 2294 2 620.31
2018/2/19 717.3 714.6 726 725.7 5705000 2296 2 484.76
2018/2/16 712 706.5 716 712.1 5345000 2487 2 149.18
2018/2/15 712 703.5 715.5 705.4 9047000 4348 2 80.73
2018/2/14 707 697 714 701.6 9184000 4048 2 268.77
2018/2/13 725 705 731.2 706.6 9619000 4339 2 216.87
2018/2/9 707 700.5 712.1 712.1 11704000 5150 2 272.62
2018/2/8 743.3 727.8 747.1 728.3 12590000 6098 2 64.61
2018/2/7 768.7 741.2 770.5 741.7 10453000 4608 2 268.45
2018/2/6 747 730.6 747 744.9 16972000 7137 2 378.03
2018/2/5 781.1 776.4 785.5 781.3 10252000 4358 2 352.46
2018/2/2 795 790.2 803.1 796.1 13661000 6928 1 971.85
2018/2/1 790.2 787.7 803.3 797.8 9954000 4475 2 224.36
2018/1/31 765 763.2 794 782.2 13951000 6059 2 302.53
2018/1/30 778 766 779.6 770.8 10408000 5111 2 36.39
2018/1/29 789.1 781.8 791.5 783.3 4860000 2207 2 202.08
2018/1/26 796 787.2 800 787.2 8371000 3429 2 441.24
2018/1/25 796.9 785.2 804.1 799.1 8479000 3576 2 371.09
2018/1/24 810 800.8 810.5 803.7 9705000 3140 3 90.76
2018/1/23 797 794.1 806.4 804.9 10868000 3947 2 753.48
2018/1/22 796.1 790.4 809.9 795.7 8912000 3710 2 402.16
2018/1/19 785.6 777.3 787.2 787.1 6196000 2290 2 705.68
2018/1/18 788.5 778.7 792 780 8936000 3540 2 524.29
2018/1/17 770 768.2 783.3 783 9193000 3161 2 908.26
2018/1/16 774 772 777.6 774 5730000 1898 3 18.97
2018/1/15 770.7 769.3 778.1 774 8529000 3023 2 821.37
2018/1/12 765.8 762.2 768.9 763.9 7743000 2653 2 918.58
2018/1/11 751.1 751.1 768.1 764.4 10527000 3697 2 847.44
2018/1/10 750.6 744.3 755.8 754.1 10109000 4069 2 484.39
2018/1/9 756.7 749.1 760.7 750.9 12240000 4334 2 824.18
2018/1/5 738 737.4 749.7 749 14740000 4785 3 80.46
2018/1/4 720 718 734.6 733.9 11934000 3666 3 255.32
2017/12/29 701.7 700.6 709.2 706.9 3792000 1672 2 267.94
2017/12/28 704 698.7 707.9 699.4 3175000 1452 2 186.64
2017/12/27 702.4 702 710.2 706.4 3015000 1280 2 355.47
2017/12/26 697.8 695.6 702.9 700.5 5867000 1930 3 39.9
2017/12/25 706 697.3 706.8 699.1 6650000 2176 3 56.07
2017/12/22 705.3 705.3 708.8 706.7 8046000 2375 3 387.79
2017/12/21 714.5 706.8 715.9 707.6 7802000 2751 2 836.06
2017/12/20 715.8 715.5 723 717.4 7375000 2581 2 857.42
2017/12/19 710 709.3 718.5 716.1 11714000 3539 3 309.97
2017/12/18 702 700.3 707.9 705.8 7229000 2758 2 621.1
2017/12/15 698.4 691.9 698.8 694 8692000 2829 3 72.46
2017/12/14 710.8 698.5 710.8 700.5 10418000 3260 3 195.71
2017/12/13 706 704.8 718 716.5 11841000 4036 2 933.85
2017/12/12 695 695 704.1 702.6 8261000 2999 2 754.58
2017/12/11 696.1 693.1 698.3 696 5601000 1952 2 869.36
2017/12/8 680 680 695.9 694.2 13005000 3828 3 397.34
2017/12/7 687.5 684.5 689.3 687.2 7441000 2930 2 539.59
2017/12/6 693.4 681.2 694.3 683.9 9012000 3654 2 466.34
2017/12/5 690.1 689.2 697.7 693.5 9697000 3126 3 102.05
2017/12/4 697 691 698.2 691.5 8451000 3207 2 635.17
2017/12/1 704.9 695.3 705.8 695.3 9961000 3640 2 736.54
2017/11/30 694 691.8 701.3 698 13193000 4106 3 213.1
2017/11/29 691 686.7 691.5 688.2 8427000 3569 2 361.17
2017/11/28 685.8 681.3 688.7 684.5 9412000 3555 2 647.54
2017/11/27 695 689.5 696.9 689.6 9323000 3248 2 870.38
2017/11/24 694 689.2 699.7 698.7 7212000 2599 2 774.91
2017/11/22 696.2 693.5 698.3 696.2 7855000 2800 2 805.36