小野薬品工業(4528)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 3037 2993 1231 3052 901 3031 902600 2800 322.36
2020/8/6 3044 3013 1406 3079 953 3028 806800 2576 313.2
2020/8/5 3058 3019 1038 3077 900 3035 775200 2779 278.95
2020/8/4 3100 3039 1444 3120 902 3051 1867100 3095 603.26
2020/8/3 3007 2962.5 917 3079 1459 3072 1477400 4734 312.08
2020/7/31 3015 2962 1459 3027 919 2963.5 1457200 4931 295.52
2020/7/30 3016 2970 905 3024 1058 2991.5 1131600 4135 273.66
2020/7/28 3027 3011 911 3052 1238 3026 1104900 3391 325.83
2020/7/27 3120 2989 1018 3121 909 3039 2645400 6969 379.6
2020/7/22 2935 2912 906 2947 1049 2940 872300 3001 290.67
2020/7/21 2987.5 2935.5 1017 2987.5 900 2958 857000 2970 288.55
2020/7/20 2947 2925.5 1051 2966.5 910 2947.5 487300 1822 267.45
2020/7/17 2925 2910 903 2956.5 1121 2938.5 836200 2777 301.12
2020/7/16 2935 2870 1230 2945 900 2896.5 1638800 5689 288.06
2020/7/15 2969 2933.5 903 3006 1456 3002 1531500 2919 524.67
2020/7/14 2924.5 2915.5 1246 2982.5 937 2959 1312700 4271 307.35
2020/7/13 2900 2868 914 2923.5 1459 2913 1368100 4399 311
2020/7/10 2950 2904.5 1401 2964 905 2910 1409900 4173 337.86
2020/7/9 2952 2891 1029 2973 900 2938.5 1578500 6317 249.88
2020/7/8 3050 3003 1343 3072 1042 3014 1429500 3544 403.36
2020/7/7 3010 2985 1043 3037 1500 3037 895000 2779 322.06
2020/7/6 3050 3025 920 3058 1002 3043 672600 1889 356.06
2020/7/2 3090 3017 1439 3111 909 3038 1607400 4272 376.26
2020/7/1 3154 3064 1448 3158 904 3080 1096700 2796 392.24
2020/6/30 3156 3120 921 3163 901 3137 818100 2205 371.02
2020/6/29 3141 3115 1232 3155 911 3139 926800 2656 348.95
2020/6/26 3134 3122 900 3177 1244 3164 1010700 2592 389.93
2020/6/25 3087 3078 900 3144 1025 3115 1031200 2651 388.99
2020/6/24 3120 3070 1234 3120 900 3100 988400 2576 383.7
2020/6/23 3153 3070 1030 3157 1332 3127 910900 2508 363.2
2020/6/19 3151 3118 1036 3154 908 3130 1738100 3232 537.78
2020/6/18 3132 3123 1045 3168 1500 3168 1246000 3164 393.81
2020/6/17 3100 3093 906 3148 936 3114 1303900 3391 384.52
2020/6/12 3050 2988 915 3059 1425 3036 1463200 3280 446.1
2020/6/11 3050 3044 900 3138 1028 3099 2440600 5569 438.25
2020/6/10 3005 2996.5 902 3048 1058 3027 1111900 3049 364.68
2020/6/9 2887.5 2867 911 2989.5 1500 2989.5 2247300 6423 349.88
2020/6/8 2986 2847.5 1120 2988 900 2937.5 2868200 8111 353.62
2020/6/5 3055 3001 1320 3074 905 3026 1411100 3506 402.48
2020/6/4 3040 3038 900 3097 1500 3097 1676700 4075 411.46
2020/6/3 3099 3033 1431 3107 902 3049 1527100 3685 414.41
2020/6/2 3050 3038 900 3110 1429 3102 1425000 3773 377.68
2020/6/1 3100 3067 1500 3120 920 3067 1544800 3847 401.56
2020/5/27 2912 2900 900 2970 1500 2970 1640500 4301 381.42
2020/5/26 2930 2917 908 2949.5 1451 2943 1345900 3747 359.19
2020/5/25 2880 2868 900 2914.5 1500 2914.5 1187800 3072 386.65
2020/5/22 2856.5 2846.5 1430 2892 1042 2848.5 963600 3114 309.44
2020/5/21 2872 2852.5 1237 2888.5 924 2867 1216200 3855 315.49
2020/5/20 2800.5 2792.5 900 2889.5 1435 2865 2159400 5322 405.75
2020/5/19 2809.5 2770.5 922 2836.5 906 2789 2055600 5963 344.73
2020/5/18 2759 2732.5 958 2785 917 2761.5 1452200 4707 308.52
2020/5/15 2687 2661 930 2731.5 1457 2716.5 1425800 4884 291.93
2020/5/14 2718 2691.5 1456 2766 908 2698 2301100 7518 306.08
2020/5/13 2612.5 2595.5 924 2748 1500 2748 2624600 6516 402.79
2020/5/12 2650 2620.5 1119 2675.5 1409 2662.5 1332000 4697 283.59
2020/5/11 2621.5 2620.5 1449 2664 1022 2631.5 986300 3356 293.89
2020/5/8 2622.5 2590.5 915 2634.5 1320 2619 1538100 5033 305.6
2020/5/7 2547.5 2540 900 2578 917 2574 1287100 3945 326.26
2020/5/1 2598.5 2564 1128 2603 908 2572 796300 3257 244.49
2020/4/30 2649 2580 1246 2649 903 2591 1424900 3044 468.1
2020/4/28 2580 2561.5 922 2610 1300 2596 1188600 3734 318.32
2020/4/27 2584.5 2571 1012 2590 1454 2580 1034100 3259 317.31
2020/4/24 2569 2539 911 2580 1231 2575 1432000 3975 360.25
2020/4/23 2572 2540 1417 2574.5 906 2550 1049500 3188 329.2
2020/4/22 2539.5 2511 914 2578.5 1231 2575 1424200 4544 313.42
2020/4/21 2538 2524.5 900 2579.5 1115 2551.5 1571900 4632 339.36
2020/4/20 2490.5 2490.5 900 2543 1442 2524.5 1101800 2949 373.62
2020/4/17 2540 2491 919 2549.5 940 2498 1072600 3573 300.2
2020/4/16 2507 2473 955 2520.5 900 2507.5 1282300 4308 297.66
2020/4/15 2513.5 2505.5 904 2556.5 917 2549.5 1468000 4718 311.15
2020/4/14 2515.5 2504.5 1458 2546 912 2523 1174500 3921 299.54
2020/4/13 2527.5 2525.5 904 2576.5 1106 2533 637400 2400 265.58
2020/4/10 2536.5 2482.5 1019 2563 1451 2554.5 841800 2800 300.64
2020/4/9 2548.5 2467.5 1349 2564.5 902 2530.5 1171000 4083 286.8
2020/4/8 2518.5 2517 907 2575 1426 2554.5 1284800 3936 326.42
2020/4/7 2536.5 2491.5 1430 2595 907 2518.5 1724900 6625 260.36
2020/4/6 2488 2479.5 906 2529 1004 2519.5 1742200 5209 334.46
2020/4/3 2441.5 2390 1432 2488 942 2423 1423700 4687 303.76
2020/4/2 2421.5 2407.5 900 2480.5 944 2433.5 1958400 6536 299.63
2020/4/1 2476 2387 1452 2501.5 1234 2404 1654900 4749 348.47
2020/3/31 2566.5 2463 1454 2578 1130 2486 2249900 6830 329.41
2020/3/30 2456 2411 900 2537.5 1457 2534.5 2108600 5434 388.04
2020/3/26 2241 2192 917 2310 1341 2275.5 1544900 3942 391.91
2020/3/25 2212.5 2197 903 2287 1459 2286 1773600 5233 338.93
2020/3/24 2139 2078 1335 2210.5 928 2118.5 1975900 5408 365.37
2020/3/23 2050 2022.5 901 2100 912 2073 2541100 8317 305.53
2020/3/19 2070.5 2006 1301 2095 1050 2040 2137800 6171 346.43
2020/3/18 2030 1985.5 1459 2100 1230 1990 1771300 6133 288.81
2020/3/16 1967.5 1893.5 1459 2005 1109 1898.5 1738600 6026 288.52
2020/3/13 1940 1841 1040 2020 1423 1965 3068200 8649 354.75
2020/3/12 2039.5 1998.5 1236 2082 1002 2027.5 2287000 5250 435.62
2020/3/11 2116.5 2080.5 1457 2136.5 919 2084.5 2371600 4860 487.98
2020/3/10 2089 1990.5 938 2144.5 1427 2134 2082300 6318 329.58
2020/3/9 2136 2054 1114 2145.5 903 2077.5 1468000 5086 288.64
2020/3/6 2200.5 2175 1112 2209 900 2190 1404200 3412 411.55
2020/3/5 2235 2201.5 906 2246.5 1005 2241 1538500 4266 360.64
2020/3/4 2171 2150.5 902 2215.5 1233 2188.5 1058000 3473 304.64
2020/3/3 2263.5 2199 1500 2292 914 2199 1488400 3554 418.8
2020/3/2 2160 2160 902 2245 1241 2225 1652100 4657 354.76
2020/2/28 2208 2186 1446 2247 1002 2210 4165600 6587 632.4
2020/2/27 2397 2300 1356 2400 900 2308 1891100 4966 380.81
2020/2/26 2442 2393 1104 2442 900 2421.5 1318100 3558 370.46
2020/2/25 2430 2423 906 2482.5 1127 2457 2038600 4310 472.99
2020/2/21 2570 2562 1454 2610.5 906 2566 1196800 2925 409.16
2020/2/20 2567 2531 1230 2571.5 930 2541 1060900 3015 351.87
2020/2/19 2540.5 2536 900 2578.5 956 2553 921000 2672 344.69
2020/2/18 2533.5 2514 1241 2549.5 941 2534 1068300 2712 393.92
2020/2/17 2575.5 2547.5 925 2575.5 900 2567 786600 2137 368.09
2020/2/14 2593.5 2584 901 2610 1003 2604.5 1045600 2607 401.07
2020/2/13 2625 2594 955 2630.5 901 2618.5 1078100 2995 359.97
2020/2/12 2654.5 2620 949 2654.5 900 2651 1659900 4539 365.7
2020/2/10 2648 2613.5 1416 2662 936 2634 1575100 4006 393.19
2020/2/7 2710 2678.5 1413 2727.5 928 2690.5 1062600 3335 318.62
2020/2/6 2660 2653.5 927 2721 1331 2699 2112300 4109 514.07
2020/2/5 2610 2578.5 935 2642.5 1231 2626.5 1816600 5013 362.38
2020/2/4 2566.5 2556.5 900 2600 1454 2594.5 1094000 3893 281.02
2020/2/3 2531.5 2510.5 900 2616.5 1245 2584.5 1664600 5057 329.17
2020/1/31 2546.5 2500.5 1308 2557.5 909 2539.5 1819600 5875 309.72
2020/1/30 2573 2532 1446 2584.5 918 2543.5 1034900 3328 310.97
2020/1/29 2590 2568 907 2596 1239 2592 820400 2658 308.65
2020/1/28 2568.5 2551.5 1025 2575.5 1447 2569.5 994500 2878 345.55
2020/1/27 2590.5 2568.5 933 2594.5 1007 2575.5 964300 2598 371.17
2020/1/24 2630 2612 1235 2640 1408 2630 861400 2006 429.41
2020/1/23 2600.5 2588.5 900 2634.5 1312 2627 1099100 3083 356.5
2020/1/22 2601.5 2584 902 2627.5 919 2621.5 1038700 2518 412.51
2020/1/21 2601.5 2588 1020 2607 1242 2603.5 519900 1441 360.79
2020/1/20 2589.5 2580 1230 2604 915 2596 552900 1152 479.95
2020/1/17 2594.5 2578 1413 2604 902 2587 868100 1759 493.52
2020/1/16 2613.5 2584 1314 2628 917 2598 1060800 2689 394.5
2020/1/15 2600 2565.5 1449 2614 900 2569.5 1409800 3422 411.98
2020/1/14 2579 2564 904 2602.5 1113 2599.5 1439300 3178 452.89
2020/1/10 2570 2570 900 2599 934 2586 961700 2553 376.69
2020/1/9 2530 2524 938 2560.5 905 2551.5 1664600 3431 485.16
2020/1/8 2474.5 2455.5 939 2530 1336 2515.5 2430400 6080 399.74
2020/1/7 2440 2426.5 906 2483 1405 2475 1664100 3664 454.18
2020/1/6 2428 2402 1309 2432 919 2425.5 1738500 4322 402.24
2019/12/30 2500 2495 901 2522.5 928 2502 809400 2055 393.87
2019/12/27 2496.5 2485.5 913 2522.5 1234 2507 783700 1960 399.85
2019/12/26 2482 2480 1129 2499.5 939 2490 759900 1358 559.57
2019/12/25 2497.5 2475 1356 2505 900 2480 479700 1340 357.99
2019/12/24 2498 2491.5 1328 2521 909 2497.5 567800 1522 373.06
2019/12/23 2462 2459.5 900 2525 1039 2507.5 1429400 3196 447.25
2019/12/20 2460 2440.5 1115 2468 1326 2456.5 1537400 2842 540.96
2019/12/19 2471 2463 1447 2493 1316 2470.5 1313900 4131 318.06
2019/12/18 2481 2454 909 2485.5 900 2461.5 1110600 2931 378.92
2019/12/17 2465.5 2460.5 901 2497.5 1500 2497.5 1280900 2461 520.48
2019/12/16 2460 2445 911 2477 1121 2462 942700 2523 373.64
2019/12/13 2465.5 2448.5 911 2480 1232 2461.5 1677800 3220 521.06
2019/12/12 2426.5 2412.5 933 2447.5 1230 2426.5 1136300 2907 390.88
2019/12/11 2469 2433 1009 2469 900 2445.5 946800 2311 409.69
2019/12/10 2455.5 2452 913 2476.5 948 2461.5 1124000 2575 436.5
2019/12/9 2446 2441.5 916 2462 1105 2455.5 823700 2191 375.95
2019/12/6 2438.5 2428.5 1125 2452 935 2439.5 1124900 2912 386.3
2019/12/5 2450 2444 1231 2466 1339 2456 869300 2417 359.66
2019/12/4 2420 2420 900 2448.5 1008 2441.5 1151800 2914 395.26
2019/12/3 2437.5 2433.5 905 2467.5 1230 2465.5 952100 2696 353.15
2019/12/2 2458 2453 950 2471 932 2457.5 749700 2006 373.73
2019/11/29 2484 2452.5 1438 2509 946 2455 1489500 3381 440.55
2019/11/28 2460 2440.5 1230 2469 1500 2469 1696000 2702 627.68
2019/11/27 2424.5 2419.5 919 2466.5 1230 2452.5 2001000 4082 490.2
2019/11/26 2418 2409 904 2438 1451 2424 3272200 3915 835.81
2019/11/25 2423 2394 1012 2424 900 2417.5 1899200 3458 549.22
2019/11/22 2415 2409 934 2448.5 1428 2425 2129700 3623 587.83
2019/11/21 2440 2399.5 1027 2461.5 1233 2434.5 3503000 6831 512.81
2019/11/20 2383.5 2364 900 2443 1500 2443 3622300 5026 720.71
2019/11/19 2500 2387 929 2500 909 2407 5422800 9375 578.43
2019/11/18 2290 2257.5 950 2338.5 1440 2324.5 4579700 7587 603.62
2019/11/15 2205.5 2200 900 2249.5 1230 2240 3090300 3384 913.21
2019/11/14 2200 2173.5 900 2212 1048 2186.5 1319700 3431 384.64
2019/11/13 2244 2210.5 1459 2249 900 2215 1015800 2514 404.06
2019/11/12 2245.5 2217 1250 2257.5 901 2238 1626300 3785 429.67
2019/11/11 2242.5 2221 1002 2257 901 2239 2007200 3955 507.51
2019/11/8 2188.5 2173.5 906 2230 1322 2227.5 3036000 5333 569.29
2019/11/7 2133 2116 910 2175.5 1250 2163.5 2336000 5105 457.59
2019/11/6 2122 2095 1330 2135 909 2109 1349600 3282 411.21
2019/11/5 2097 2076 902 2120 1458 2118.5 1986500 4003 496.25
2019/11/1 2034 2018.5 901 2092 925 2071 1478300 4532 326.19
2019/10/31 2012.5 1992.5 903 2050 1401 2047 1338800 2806 477.12
2019/10/30 2035 2008.5 1456 2048.5 905 2016 1809700 3990 453.56
2019/10/29 2021 2015 925 2034 1047 2022.5 1040500 2393 434.81
2019/10/28 1994.5 1970.5 1043 1994.5 910 1990 1247500 3159 394.9
2019/10/25 1986 1985.5 900 2013 1500 2013 1220300 2504 487.34
2019/10/24 1996.5 1987.5 1459 2012 901 1988.5 1173900 2384 492.41
2019/10/23 1943 1940 914 1985.5 1459 1984 1730300 3637 475.75
2019/10/21 1946 1915 1459 1950 903 1916 818500 1967 416.12
2019/10/18 1960 1939 1459 1969.5 931 1939.5 971900 2188 444.2
2019/10/17 1958.5 1933.5 1232 1961.5 908 1945 932300 2096 444.8
2019/10/16 1971.5 1956.5 1447 1998 910 1962.5 1260400 2782 453.06
2019/10/15 1930 1928.5 900 1958.5 1038 1951.5 1197300 2477 483.37
2019/10/11 1896.5 1895 903 1909.5 917 1900 818500 1930 424.09
2019/10/10 1877 1855.5 931 1888 902 1881.5 952200 2567 370.94
2019/10/9 1874 1871.5 900 1887 1500 1887 778500 1666 467.29
2019/10/8 1875 1874 902 1905 1454 1900.5 961300 2520 381.47
2019/10/7 1881.5 1868.5 1445 1886.5 916 1873.5 753600 1577 477.87
2019/10/4 1866.5 1846.5 928 1880.5 1500 1880.5 1377700 2661 517.74
2019/10/3 1885 1860 1335 1893.5 900 1865 2142900 3772 568.11
2019/10/2 1960 1922 1456 1960.5 905 1925 1163400 2487 467.79
2019/10/1 1958 1952 901 1994.5 1022 1969.5 826700 2101 393.48
2019/9/30 1966 1950.5 1408 1973.5 937 1957 1238500 3228 383.67
2019/9/27 2041 1957.5 1338 2042.5 900 1982 1674700 3413 490.68
2019/9/26 2046.5 2013 1234 2050.5 902 2022.5 1442700 2891 499.03
2019/9/25 2017 2017 900 2047 1453 2041 1014300 2236 453.62
2019/9/24 2014 2014 900 2042.5 1231 2029 1485500 3228 460.19
2019/9/20 2026 1984.5 1459 2036.5 900 1991.5 3160500 5053 625.47
2019/9/19 2012 2011 900 2074.5 1113 2054.5 2174200 3616 601.27
2019/9/18 2016.5 1997 1326 2032 903 2009 596000 1824 326.75
2019/9/17 2026 2006.5 903 2032.5 1046 2021 1019000 2318 439.6
2019/9/13 2018 2012 924 2037.5 1036 2033 2148400 2477 867.34
2019/9/12 2003.5 1998 905 2036.5 1256 2023.5 1758700 2651 663.41
2019/9/11 1950 1944.5 901 1992 1446 1990.5 1315600 2166 607.39
2019/9/10 1975.5 1954 1446 1976.5 901 1961 860800 2003 429.76
2019/9/9 1952.5 1949.5 900 1970.5 1459 1969.5 720500 1584 454.86
2019/9/6 1952 1940 1230 1954 934 1945.5 727200 2095 347.11
2019/9/5 1913.5 1908 900 1952.5 1120 1941.5 1176300 2688 437.61
2019/9/4 1912.5 1898.5 1000 1920.5 1407 1918 907300 2192 413.91
2019/9/3 1906 1893 904 1928 1241 1915.5 1328900 3058 434.57
2019/9/2 1951 1920.5 1454 1961.5 901 1923 1392500 3880 358.89
2019/8/30 2000.5 1953 1306 2003 903 1962.5 2463000 6037 407.98
2019/8/29 1980 1968.5 915 2004.5 1433 2000.5 1669800 4539 367.88
2019/8/28 1969.5 1946.5 934 1979.5 1445 1975 1310200 3718 352.39
2019/8/27 1960.5 1951 909 2000 1230 1971 2229700 4735 470.9
2019/8/26 1923 1908 951 1948.5 1233 1942.5 1952500 4217 463.01
2019/8/23 1985.5 1968.5 913 1990 1010 1985 1400900 4186 334.66
2019/8/22 2000 1977.5 1232 2000 900 1985.5 1433100 4098 349.71
2019/8/21 2008 1981 1022 2011.5 954 2002 1584400 4623 342.72
2019/8/20 2035 2011 953 2035 900 2028 1691400 4656 363.27
2019/8/19 2018 2014.5 900 2051 1119 2035 2335900 4922 474.58
2019/8/16 1999 1985.5 902 2015 1240 2007 1452100 3153 460.55
2019/8/15 1937 1933.5 900 1974.5 1459 1973.5 875400 2747 318.67
2019/8/14 1954 1943.5 903 1982.5 1350 1975.5 1075700 3492 308.05
2019/8/13 1999 1933 1107 2000 901 1945 1893700 4684 404.29
2019/8/9 1999.5 1984.5 902 2016 1111 2001.5 1740500 3882 448.35
2019/8/8 1981 1935.5 937 1992 1312 1987 1599800 3970 402.97
2019/8/7 1952 1947 916 1989.5 1441 1986.5 1988000 3961 501.89
2019/8/6 1911 1877 938 1967.5 1426 1962.5 2484800 4948 502.18
2019/8/5 1998 1948 1230 2002 901 1982 1818700 3797 478.98
2019/8/2 1962 1955 904 2025 925 2015 2563700 5565 460.68
2019/8/1 1966 1954.5 912 1985 1230 1970 1283200 3863 332.18
2019/7/31 1949 1947.5 900 1984.5 1459 1983 1419700 4317 328.86
2019/7/30 1961.5 1956 1300 1976.5 932 1967.5 1269300 4131 307.26
2019/7/29 1931 1924 1112 1944 1500 1944 1084800 3801 285.4
2019/7/26 1921.5 1908 911 1941 1458 1938 1448400 4190 345.68
2019/7/25 1934 1911 1459 1938 900 1911.5 2257500 5457 413.69
2019/7/24 1959 1940.5 955 1965 900 1954.5 874900 3055 286.38
2019/7/23 1930 1924.5 900 1965 940 1951.5 1015900 3867 262.71
2019/7/22 1931.5 1919 907 1945 1036 1929.5 1041800 3716 280.36
2019/7/19 1913.5 1905.5 902 1956.5 1401 1947.5 1222600 4443 275.17
2019/7/18 1950.5 1908 1459 1954 900 1913.5 1579000 4622 341.63
2019/7/17 1984 1944.5 1018 1990 900 1954 1755200 6129 286.38
2019/7/16 2001 1988 1110 2006.5 920 1997.5 885600 2872 308.36
2019/7/12 2015 1981.5 1013 2017.5 900 2014.5 1661100 3350 495.85
2019/7/11 2026.5 2014.5 1447 2037 915 2021.5 1308200 4100 319.07
2019/7/10 2019.5 1992 901 2027.5 1456 2021.5 1342600 3900 344.26
2019/7/9 2044 1999.5 1316 2052.5 900 2019.5 2307200 6189 372.79
2019/7/8 2057 2040 948 2064 900 2040.5 1033300 2875 359.41
2019/7/5 2063 2046.5 923 2070 1230 2068.5 968700 2578 375.76
2019/7/4 2061.5 2046.5 1231 2084.5 908 2056 1030200 2868 359.21
2019/7/3 2039 2038 900 2056.5 911 2052 1621500 4104 395.1
2019/7/2 2006 2005 900 2041.5 909 2029.5 1955600 5236 373.49
2019/7/1 1950 1950 900 2009.5 1405 2004.5 1995900 4623 431.73
2019/6/28 1901.5 1900 900 1943 1101 1932 1679900 3691 455.13
2019/6/27 1867 1842.5 916 1906 1457 1904.5 1953100 4590 425.51
2019/6/26 1865 1856.5 907 1884 1014 1866.5 1316600 3629 362.8
2019/6/25 1876.5 1848.5 1437 1885.5 904 1858.5 2211100 4194 527.21
2019/6/24 1903.5 1877.5 1014 1905 900 1895 1014700 2759 367.78
2019/6/21 1935 1905.5 1426 1944.5 902 1907 2753100 5365 513.16
2019/6/20 1980 1960.5 1451 1997 905 1962.5 2021600 5874 344.16
2019/6/19 1978 1944.5 919 1979.5 900 1964.5 2294900 5722 401.07
2019/6/18 1964.5 1950 1457 1986.5 1000 1954 1589700 3855 412.37
2019/6/17 1960 1948 900 1975.5 914 1951 1360500 3366 404.19
2019/6/14 1959.5 1956.5 900 1994.5 1047 1980 1716100 3071 558.81
2019/6/13 1949.5 1917 909 1956.5 1400 1954.5 1570800 3637 431.89
2019/6/12 1944.5 1929 900 1972.5 1027 1955.5 1667900 3927 424.73
2019/6/11 1963 1945 915 1968.5 1241 1965.5 1744600 4319 403.94
2019/6/10 1955 1950.5 901 1983 1356 1968.5 1580500 3413 463.08
2019/6/7 1967 1929 1303 1975 900 1940.5 1497000 3609 414.8
2019/6/6 1920 1913 906 1959.5 1344 1942.5 1668800 3652 456.96
2019/6/5 1909 1909 900 1954 1059 1928 2087600 4331 482.01
2019/6/4 1917 1858 1259 1921 902 1878 2945500 7295 403.77
2019/6/3 1897.5 1890 902 1938.5 1245 1921.5 1921300 5028 382.12
2019/5/31 1902 1898 900 1953 1334 1920 4188400 8867 472.36
2019/5/30 1896 1844.5 1129 1900 903 1862 2740800 5923 462.74
2019/5/29 1951 1940.5 937 1970.5 901 1941 1457900 3540 411.84
2019/5/28 1971 1960.5 1456 1981.5 946 1971 2707300 2451 1 104.57
2019/5/27 1960 1943 1020 1968.5 1235 1965 1053200 2645 398.19
2019/5/24 1932 1928.5 900 1965 1431 1960.5 1373800 4045 339.63
2019/5/23 1940.5 1901.5 1017 1947.5 900 1932.5 1816600 4891 371.42
2019/5/22 1921 1917.5 900 1958.5 902 1937.5 1988500 4790 415.14
2019/5/21 1932 1917.5 1441 1953.5 909 1922.5 1425900 3938 362.09
2019/5/20 1897.5 1897.5 900 1930.5 907 1912.5 1121400 3251 344.94
2019/5/17 1883.5 1871.5 959 1913.5 1459 1913 1946300 5420 359.1
2019/5/16 1891.5 1856.5 1050 1894.5 900 1872.5 1890700 4927 383.74
2019/5/15 1931.5 1893.5 1011 1931.5 900 1906.5 1913700 5168 370.3
2019/5/14 1856 1855 900 1961.5 1240 1958.5 2638900 6785 388.93
2019/5/13 1940 1890.5 1456 1940.5 900 1893 2473400 6898 358.57
2019/5/10 1887 1882.5 900 2022 939 1957 3427100 10545 325
2019/5/9 2029.5 1822 1302 2032.5 904 1920 7177500 18094 396.68
2019/5/8 2026.5 2005.5 1036 2027.5 900 2021 1706100 4280 398.62
2019/5/7 2060 2046.5 902 2080.5 1057 2071 1803800 4493 401.47
2019/4/26 2063 2050 1008 2081 1447 2079.5 1203600 2695 446.6
2019/4/25 2051.5 2051.5 900 2074.5 908 2063 1033300 2652 389.63
2019/4/24 2067.5 2038 1300 2084.5 906 2041.5 1251500 3539 353.63
2019/4/23 2030.5 2028 900 2047.5 1118 2039 1270600 2754 461.37
2019/4/22 2015 2002.5 904 2038 1052 2029 1126800 2482 453.99
2019/4/19 2035 2017.5 1302 2046 908 2020 1094100 2816 388.53
2019/4/18 2060.5 2018.5 1459 2074 906 2023.5 2428500 4887 496.93
2019/4/17 2083 2061.5 1027 2093 926 2089 1475300 3363 438.69
2019/4/16 2085.5 2077 907 2112.5 1242 2100 1628600 3846 423.45
2019/4/15 2050 2046.5 900 2082.5 1235 2075 1541900 4194 367.64
2019/4/12 2057.5 2022 1247 2060.5 902 2025.5 1590100 3477 457.32
2019/4/11 2030 2026 900 2080 915 2067.5 1667000 4239 393.25
2019/4/10 2044 2033 2052 2039 1474000 3329 442.78
2019/4/9 2073 2053 2077.5 2063 1641400 3723 440.88
2019/4/8 2103.5 2079 2105 2083 1405400 3708 379.02
2019/4/5 2100 2087 2113.5 2103.5 2087600 3801 549.22
2019/4/4 2131 2105.5 2131 2105.5 2335500 4528 515.79
2019/4/3 2150 2125 2163.5 2145.5 1808700 4167 434.05
2019/4/2 2195.5 2154 2195.5 2154 1779600 3695 481.62
2019/4/1 2208.5 2180 2211.5 2185.5 1437700 3489 412.07
2019/3/29 2187.5 2168.5 2191.5 2169 1354400 2762 490.37
2019/3/28 2194 2155.5 2201.5 2177 1300400 3147 413.22
2019/3/27 2209 2202 2227.5 2225 1251700 3355 373.08
2019/3/26 2184 2177 2239.5 2224.5 2077900 4901 423.97
2019/3/25 2188.5 2139 2188.5 2162.5 2130200 4936 431.56
2019/3/22 2246 2210 2246.5 2214.5 1382800 3383 408.75
2019/3/20 2270 2233 2270 2246.5 1199200 2357 508.78
2019/3/19 2271.5 2246.5 2272 2255.5 1126300 2672 421.52
2019/3/18 2320 2276.5 2330.5 2288 1332200 3295 404.31
2019/3/15 2263.5 2263.5 2318 2310.5 1830700 3394 539.39
2019/3/14 2288 2250.5 2295 2253.5 1409100 2982 472.54
2019/3/13 2275 2244.5 2282 2258 1260500 2678 470.69
2019/3/12 2255.5 2237.5 2283 2281 1602300 4304 372.28
2019/3/11 2266 2234.5 2268 2240 1477800 3967 372.52
2019/3/8 2267.5 2264 2295.5 2271 1836300 4089 449.08
2019/3/7 2271 2258 2283 2278 1288700 2887 446.38
2019/3/6 2282.5 2246 2285.5 2281.5 2044200 4688 436.05
2019/3/5 2331.5 2313 2334.5 2328 1560900 3598 433.82
2019/3/4 2317.5 2310.5 2332 2324.5 1361200 3915 347.69
2019/3/1 2283.5 2283.5 2313 2297 1247700 3390 368.05
2019/2/28 2320 2286.5 2324 2288.5 1395900 3083 452.77
2019/2/27 2298.5 2294 2326.5 2316.5 1539000 3491 440.85
2019/2/26 2293.5 2293.5 2322.5 2308.5 1355300 3895 347.96
2019/2/25 2305 2281 2309.5 2284.5 1132700 2441 464.03
2019/2/22 2283 2262 2288 2265 792200 2156 367.44
2019/2/21 2291 2274 2305 2280 920300 3081 298.7
2019/2/20 2273.5 2269 2302.5 2280.5 973300 2865 339.72
2019/2/19 2279 2264.5 2292 2273.5 1170800 3269 358.15
2019/2/18 2278 2258.5 2292.5 2273.5 1047500 2802 373.84
2019/2/15 2231.5 2225.5 2250 2238.5 1061500 2829 375.22
2019/2/14 2285 2248 2306 2252 1329500 2926 454.37
2019/2/13 2268 2265 2304.5 2282.5 2039700 4461 457.23
2019/2/12 2178 2176 2251.5 2241 1527900 3880 393.79
2019/2/8 2235.5 2197 2243.5 2206 1408600 3837 367.11
2019/2/7 2285 2232.5 2296 2264 1178800 3274 360.05
2019/2/6 2311 2297.5 2352.5 2298 1678400 4435 378.44
2019/2/5 2335 2305 2341 2309.5 1177100 3287 358.11
2019/2/4 2307.5 2306 2362 2337.5 1264500 3762 336.12
2019/2/1 2379.5 2300 2420.5 2337.5 2700000 5553 486.22
2019/1/31 2370 2338 2389.5 2370.5 1895300 4797 395.1
2019/1/30 2340 2323.5 2357.5 2340.5 1179400 2671 441.56
2019/1/29 2311 2296.5 2349 2341.5 1149200 3515 326.94
2019/1/28 2323 2312 2345 2324.5 794000 2733 290.52
2019/1/25 2342 2323.5 2355.5 2336 1318400 3496 377.12
2019/1/24 2350 2334 2383.5 2367 1012900 2870 352.93
2019/1/23 2379.5 2341 2382.5 2352 1657200 5426 305.42
2019/1/22 2413 2383.5 2428.5 2398.5 1172400 3574 328.04
2019/1/21 2411.5 2379 2415 2382 1033700 3102 333.24
2019/1/18 2340 2332.5 2395.5 2374 1322900 3730 354.66
2019/1/17 2314.5 2308.5 2354.5 2335.5 1324300 4243 312.11
2019/1/16 2269 2258.5 2307 2298 1606800 4249 378.16
2019/1/15 2266 2238 2286.5 2266.5 2195800 5516 398.08
2019/1/11 2337 2294 2337 2318.5 1363600 3879 351.53
2019/1/10 2318 2304 2349.5 2333 1299900 4074 319.07
2019/1/9 2317 2310 2375.5 2354.5 1595700 4375 364.73
2019/1/8 2311 2275 2340 2278 1946500 5027 387.21
2019/1/7 2313 2263 2323 2299 1605400 4466 359.47
2019/1/4 2209 2199 2254.5 2230 2124000 5850 363.08
2018/12/28 2293 2236.5 2299.5 2245 1562900 4042 386.67
2018/12/27 2252 2236 2333 2310.5 1805600 5398 334.49
2018/12/26 2190 2132.5 2216.5 2162 1781800 5856 304.27
2018/12/25 2200 2139 2229 2150.5 3064500 7636 401.32
2018/12/21 2418 2335.5 2438 2355 3975700 17554 226.48
2018/12/20 2512 2431.5 2552.5 2440.5 2111600 6187 341.3
2018/12/19 2567 2510 2576.5 2536.5 1730200 5022 344.52
2018/12/18 2604 2577 2629 2577 1577800 4505 350.23
2018/12/17 2653.5 2637 2673 2654 1097500 3559 308.37
2018/12/14 2674.5 2651.5 2702 2654.5 1555300 3285 473.46
2018/12/13 2666 2625.5 2691 2681.5 1544600 4009 385.28
2018/12/12 2601.5 2598 2664 2655 2132100 5277 404.04
2018/12/11 2626.5 2564 2628.5 2578.5 1754600 4489 390.87
2018/12/10 2656 2597 2656.5 2615.5 1267200 4153 305.13
2018/12/7 2660 2660 2727 2690.5 1685100 4544 370.84
2018/12/6 2632.5 2587 2641 2619.5 1791400 5104 350.98
2018/12/5 2609.5 2602.5 2679 2673 1097100 3790 289.47
2018/12/4 2738 2658 2746.5 2659.5 1270100 3546 358.18
2018/12/3 2779 2728 2785 2739 1399100 4112 340.25
2018/11/30 2691.5 2690 2758.5 2745.5 2048000 4246 482.34
2018/11/29 2659 2651 2709.5 2688 1309100 4454 293.92
2018/11/28 2660 2650 2692 2667.5 1399300 4856 288.16
2018/11/27 2671 2641 2676 2647 1489000 4285 347.49
2018/11/26 2699 2665.5 2712.5 2681 1243000 3493 355.85
2018/11/22 2662.5 2662.5 2710 2708 1365600 3955 345.28
2018/11/21 2600 2593.5 2676 2656.5 1549400 4670 331.78
2018/11/20 2707.5 2638 2717 2654 1492100 4998 298.54
2018/11/19 2669 2664.5 2742.5 2737.5 1799800 6396 281.39
2018/11/16 2678.5 2666.5 2712.5 2674.5 1586600 4450 356.54
2018/11/15 2639.5 2624.5 2668 2666.5 1071300 3324 322.29
2018/11/14 2680 2667.5 2714 2674.5 1793300 4758 376.9
2018/11/13 2631 2615 2670 2665.5 1589200 5147 308.76
2018/11/12 2692 2655 2724 2709.5 1244100 3542 351.24
2018/11/9 2724.5 2702 2741 2707 1035700 3338 310.28
2018/11/8 2714.5 2682.5 2726 2719.5 1721000 4688 367.11
2018/11/7 2655.5 2631 2692 2664.5 1802500 6020 299.42
2018/11/6 2629 2621.5 2690 2674 2517000 7055 356.77
2018/11/5 2570.5 2561 2608 2586 1639200 4965 330.15
2018/11/2 2587 2545.5 2593 2589 3098600 8658 357.89
2018/11/1 2575 2503 2611 2512 2646400 7836 337.72
2018/10/31 2527.5 2486 2575.5 2572 3005200 9499 316.37
2018/10/30 2471 2457 2520.5 2506 1871600 4520 414.07
2018/10/29 2555 2479 2558 2481 1697900 5078 334.36
2018/10/26 2566 2487.5 2577 2505 2795700 8690 321.71
2018/10/25 2589 2532 2606.5 2535 2698700 8636 312.49
2018/10/24 2676 2622.5 2687 2639 2189600 6279 348.72
2018/10/23 2760 2661.5 2769 2663 3937300 9273 424.6
2018/10/22 2841 2808.5 2843.5 2808.5 2046900 5559 368.21
2018/10/19 2840 2835 2878 2878 1518000 4234 358.53
2018/10/18 2870 2853 2899 2857 1680500 4995 336.44
2018/10/17 2888 2835 2888.5 2863.5 2367000 6355 372.46
2018/10/16 2876 2815.5 2891.5 2848 2133700 6060 352.1
2018/10/15 2941 2849.5 2942 2872 2765600 7677 360.24
2018/10/12 2980.5 2916 2980.5 2929 3795900 10064 377.18
2018/10/11 3026 3015 3080 3044 2442400 5386 453.47
2018/10/10 3081 3076 3133 3115 2644100 5313 497.67
2018/10/9 3189 3125 3205 3151 2661600 5612 474.27
2018/10/5 3232 3190 3238 3209 2761400 5902 467.88
2018/10/4 3355 3252 3370 3256 3751400 8076 464.51
2018/10/3 3350 3251 3415 3332 7634200 17544 435.15
2018/10/2 3400 3256 3430 3308 15954600 29960 532.53
2018/10/1 3225 3194 3248 3210 1141100 2650 430.6
2018/9/28 3240 3188 3266 3215 2497900 5180 482.22
2018/9/27 3186 3182 3255 3210 2555200 3782 675.62
2018/9/26 3147 3132 3186 3186 1870900 2953 633.56
2018/9/25 3120 3090 3147 3147 2202200 3365 654.44
2018/9/21 3079 3064 3103 3088 2228700 2792 798.24
2018/9/20 3077 3031 3082 3043 1380800 2686 514.07
2018/9/19 3068 3052 3098 3080 2107900 3932 536.09
2018/9/18 2965 2960.5 3050 3044 2670400 5361 498.12
2018/9/14 2970 2931.5 2975 2947.5 2168500 4062 533.85
2018/9/13 2937.5 2936.5 2990 2947 2141500 4901 436.95
2018/9/12 2909.5 2848.5 2933 2924 1710000 4590 372.55
2018/9/11 2888.5 2888 2945.5 2924 1473800 4595 320.74
2018/9/10 2893.5 2874 2901.5 2880 890000 2562 347.38
2018/9/7 2889.5 2876 2918.5 2897.5 1262500 3784 333.64
2018/9/6 2890 2858.5 2898 2885.5 1267900 4131 306.92
2018/9/5 2905 2884 2914 2896 1060100 3299 321.34
2018/9/4 2910 2870.5 2910 2904 773100 2668 289.77
2018/9/3 2901 2886.5 2918.5 2905.5 792700 2504 316.57
2018/8/31 2891.5 2883 2925 2920 1309900 2814 465.49
2018/8/30 2914 2900.5 2934 2904.5 1722400 4015 428.99
2018/8/29 2885 2873 2908 2896.5 1416400 3460 409.36
2018/8/28 2875.5 2861 2894 2861 1006500 2956 340.49
2018/8/27 2825.5 2810.5 2861.5 2860 1237000 3357 368.48
2018/8/24 2802.5 2800 2847 2820 1347800 3921 343.74
2018/8/23 2774.5 2735.5 2797.5 2788.5 1689000 4822 350.27
2018/8/22 2819 2800 2865 2804.5 2084600 5598 372.38
2018/8/21 2825 2819.5 2848.5 2819.5 962600 2954 325.86
2018/8/20 2851 2821.5 2854 2839 869300 2650 328.04
2018/8/17 2830 2816.5 2863.5 2851.5 2002700 3977 503.57
2018/8/16 2822 2770 2833 2785.5 1726000 3148 548.28
2018/8/15 2805.5 2785 2816.5 2794 773500 2181 354.65
2018/8/14 2800 2791.5 2817.5 2809.5 795300 2512 316.6
2018/8/13 2825 2779 2845 2790.5 1026800 2763 371.63
2018/8/10 2816.5 2777 2829.5 2824 1229100 3371 364.61
2018/8/9 2812 2812 2838.5 2820.5 907400 2456 369.46
2018/8/8 2818.5 2803.5 2840 2812 1356400 3705 366.1
2018/8/7 2823.5 2802 2838.5 2819 1020600 2781 366.99
2018/8/6 2853 2819.5 2872 2829.5 1500100 4054 370.03
2018/8/3 2832.5 2805.5 2849.5 2844.5 2007900 6358 315.81
2018/8/2 2790 2784 2866.5 2829 4124300 10368 397.79
2018/8/1 2670 2669.5 2772.5 2766.5 3910100 10147 385.35
2018/7/31 2620.5 2594 2646.5 2634.5 1611100 4683 344.03
2018/7/30 2675 2622.5 2675 2633.5 1475400 4014 367.56
2018/7/27 2665.5 2649 2699.5 2699 1328000 3035 437.56
2018/7/26 2636 2626 2698.5 2693.5 1744100 4417 394.86
2018/7/25 2616.5 2594 2630 2605 803100 2185 367.55
2018/7/24 2636 2611.5 2637.5 2616 767500 2081 368.81
2018/7/23 2630 2629 2671 2634.5 944300 2741 344.51
2018/7/20 2620 2600.5 2639 2626 984500 2936 335.32
2018/7/19 2623.5 2622 2644 2631 994000 3402 292.18
2018/7/18 2633 2621 2654.5 2626 987800 2969 332.7
2018/7/17 2587 2566.5 2620.5 2618.5 1189300 3579 332.3
2018/7/13 2570 2566.5 2602 2585 1047400 2734 383.1
2018/7/12 2558 2553 2611.5 2577 1152300 3310 348.13
2018/7/11 2522 2515 2554 2534.5 960800 2980 322.42
2018/7/10 2601.5 2538 2602 2538 2008900 4813 417.39
2018/7/9 2561 2553.5 2602.5 2598.5 1122700 3736 300.51
2018/7/6 2545 2540 2577 2549 1530200 4535 337.42
2018/7/5 2556 2521.5 2561 2529.5 986300 3047 323.7
2018/7/4 2503.5 2502 2546 2541.5 1038900 3245 320.15
2018/7/3 2518 2492 2549.5 2511 1258700 3248 387.53
2018/7/2 2578.5 2517 2585 2522 1356700 3577 379.28
2018/6/29 2582 2569 2610 2597 1504700 4338 346.86
2018/6/28 2613 2555.5 2615 2574.5 1718500 4523 379.95
2018/6/27 2652 2608 2690.5 2617.5 1746200 5385 324.27
2018/6/26 2679 2651 2700 2657 1110200 3390 327.49
2018/6/25 2697 2670 2714.5 2688 1516100 4052 374.16
2018/6/22 2650 2640 2706 2691 2882300 4408 653.88
2018/6/21 2674 2651.5 2707 2678.5 1346500 3993 337.22
2018/6/20 2666 2622.5 2690.5 2688 1747800 5226 334.44
2018/6/19 2726.5 2656 2774 2657.5 3906400 8063 484.48
2018/6/18 2691 2654 2694 2658 988100 2825 349.77
2018/6/15 2650 2644 2679 2673 2086700 4119 506.6
2018/6/14 2618 2577 2618 2602.5 1599500 3962 403.71
2018/6/13 2610 2610 2648.5 2636.5 1533400 3695 414.99
2018/6/12 2557 2531 2588 2584.5 1626600 3716 437.73
2018/6/11 2536.5 2536.5 2588 2552 2029000 5890 344.48
2018/6/8 2517.5 2509 2554.5 2522.5 2141200 3695 579.49
2018/6/7 2560 2525 2574.5 2540 2819300 6298 447.65
2018/6/6 2588.5 2560.5 2610.5 2575.5 2296500 5046 455.11
2018/6/5 2685 2584.5 2686 2591 2970700 6908 430.04
2018/6/4 2714 2697 2734 2706 1182800 2917 405.49
2018/6/1 2715.5 2695 2760.5 2702.5 1774600 5148 344.72
2018/5/31 2669.5 2659 2708.5 2699.5 4028400 5128 785.57
2018/5/30 2680 2668 2702 2683 1479200 3578 413.42
2018/5/29 2695.5 2693 2737 2711.5 1289800 3446 374.29
2018/5/28 2735 2676 2743 2692.5 1595700 4225 377.68
2018/5/25 2695 2675 2744.5 2728 1690800 4392 384.97
2018/5/24 2781.5 2718.5 2789.5 2722 2649800 6883 384.98
2018/5/23 2770.5 2766.5 2814 2796.5 2302800 5754 400.21
2018/5/22 2760 2752.5 2780 2776.5 1581800 4029 392.6
2018/5/21 2740 2739.5 2800 2757.5 1970600 4952 397.94
2018/5/18 2710.5 2683.5 2739.5 2734 1576100 4471 352.52
2018/5/17 2709 2705 2738 2711.5 1962900 5014 391.48
2018/5/16 2680 2641.5 2708 2704.5 2133500 5847 364.89
2018/5/15 2632.5 2630.5 2704.5 2682.5 2709700 6302 429.97
2018/5/14 2595.5 2582.5 2616 2616 2026700 4381 462.61
2018/5/11 2510 2510 2579 2572 3103900 6729 461.27
2018/5/10 2494 2473 2560 2513.5 2664000 6127 434.8
2018/5/9 2525 2486 2536.5 2494 2285600 4983 458.68
2018/5/8 2542.5 2531.5 2566.5 2540.5 1935300 3908 495.21
2018/5/7 2545 2520.5 2558.5 2556.5 1976800 4768 414.6
2018/5/2 2530 2507 2551.5 2543 1914500 4644 412.25
2018/5/1 2519 2494 2529 2526 1943700 4460 435.81
2018/4/27 2521 2513 2537.5 2534.5 2569700 6252 411.02
2018/4/26 2500 2487 2519 2508.5 1762200 4170 422.59
2018/4/25 2514 2497 2541.5 2507.5 2605700 6705 388.62
2018/4/24 2504.5 2481 2511 2511 2132300 5386 395.9
2018/4/23 2482 2475 2496 2489 2379800 5381 442.26
2018/4/20 2483 2471 2500 2482.5 2985100 7299 408.97
2018/4/19 2520 2481.5 2535 2483 4442200 9465 469.33
2018/4/18 2560 2526 2583 2537.5 4760700 9970 477.5
2018/4/17 2550.5 2506 2599.5 2556.5 8742400 17111 510.92
2018/4/16 2785 2760.5 2829 2800.5 2965400 7235 409.87
2018/4/13 2808 2740 2837.5 2745.5 3852000 10277 374.82
2018/4/12 2809 2780 2900 2819.5 4155200 10607 391.74
2018/4/11 2924 2818 3002 2849.5 6574900 15973 411.63
2018/4/10 3280 2852.5 3293 2958.5 13220500 33586 393.63
2018/4/9 3328 3285 3389 3373 2187800 4931 443.68
2018/4/6 3278 3241 3328 3307 2142200 4941 433.56
2018/4/5 3234 3233 3319 3283 2092800 4846 431.86
2018/4/4 3260 3191 3265 3202 2189900 5219 419.6
2018/4/3 3150 3132 3262 3244 2209600 5510 401.02
2018/4/2 3288 3191 3299 3196 1988900 5082 391.36
2018/3/30 3383 3275 3389 3294 2180300 5280 412.94
2018/3/29 3311 3307 3379 3353 2014800 4675 430.97
2018/3/28 3216 3203 3294 3291 1826400 4704 388.27
2018/3/27 3200 3155 3264 3260 2290700 4837 473.58
2018/3/26 3203 3152 3207 3181 2317700 5103 454.18
2018/3/23 3258 3244 3315 3248 2637800 6350 415.4
2018/3/22 3135 3125 3331 3327 3655300 8158 448.06
2018/3/20 3201 3143 3205 3164 2256800 4550 496
2018/3/19 3250 3225 3272 3237 1859700 4082 455.59
2018/3/16 3295 3221 3295 3231 2245300 3426 655.37
2018/3/15 3269 3235 3304 3295 1693500 3562 475.44
2018/3/14 3272 3250 3299 3268 2177900 4495 484.52
2018/3/13 3223 3222 3310 3300 2416000 4713 512.62
2018/3/12 3276 3202 3288 3233 2049800 5171 396.4
2018/3/9 3237 3217 3281 3236 2858900 5149 555.23
2018/3/8 3220 3170 3230 3191 1644400 4245 387.37
2018/3/7 3199 3177 3288 3184 3313700 7651 433.11
2018/3/6 3191 3130 3214 3203 2731900 5449 501.36
2018/3/5 3155 3128 3226 3169 3901100 7422 525.61
2018/3/2 3098 3088 3137 3115 2523500 5606 450.14
2018/3/1 3117 3110 3162 3145 3270200 7014 466.24
2018/2/28 3100 3099 3177 3130 4167800 6591 632.35
2018/2/27 3070 3042 3100 3070 2472900 4770 518.43
2018/2/26 2997 2987 3069 3060 2042700 4103 497.86
2018/2/23 2973 2946.5 2981.5 2971.5 1365800 4086 334.26
2018/2/22 2980 2937.5 2981.5 2970.5 1810300 5938 304.87
2018/2/21 3018 2980.5 3033 3003 1596100 4332 368.44
2018/2/20 3018 3012 3052 3035 1363100 3368 404.72
2018/2/19 3000 2999.5 3066 3028 2332000 4994 466.96
2018/2/16 2938 2938 2990 2964 2005500 5221 384.12
2018/2/15 2967 2918 2967 2925.5 2202500 5882 374.45
2018/2/14 2931.5 2917 2967 2950.5 3507000 9628 364.25
2018/2/13 2961 2911.5 2965 2917 2558900 7835 326.6
2018/2/9 2890 2844 2917 2917 3365100 9513 353.74
2018/2/8 2900 2860 2959 2950.5 5575800 13587 410.38
2018/2/7 2790 2757 2913.5 2822 6831300 18136 376.67
2018/2/6 2701 2621.5 2732.5 2666.5 4852700 13967 347.44
2018/2/5 2754.5 2741.5 2808 2791 3348900 8772 381.77
2018/2/2 2715 2696.5 2798 2787 3846800 8980 428.37
2018/2/1 2701.5 2691 2735 2728 1779700 4421 402.56
2018/1/31 2685 2672.5 2716.5 2694.5 2169100 6122 354.31
2018/1/30 2713 2698.5 2733.5 2707.5 1730900 3956 437.54
2018/1/29 2735 2695.5 2743 2697.5 1110700 2551 435.4
2018/1/26 2718 2713 2743 2726 2184000 4180 522.49
2018/1/25 2705.5 2698.5 2721 2708 1247100 3065 406.88
2018/1/24 2680 2675 2726.5 2721.5 2376200 4529 524.66
2018/1/23 2690 2670 2704 2688 1667000 3640 457.97
2018/1/22 2681 2668 2696 2691.5 1046700 2682 390.27
2018/1/19 2632.5 2632 2678 2678 2104500 3919 537
2018/1/18 2628.5 2619.5 2652 2622 2064200 4742 435.3
2018/1/17 2550 2550 2599.5 2598.5 1925400 3961 486.09
2018/1/16 2647 2617 2648 2626.5 1170600 3248 360.41
2018/1/15 2637.5 2637.5 2666.5 2647.5 889400 2564 346.88
2018/1/12 2644 2622 2647.5 2631.5 1238700 2678 462.55
2018/1/11 2671.5 2649 2683.5 2661 1435700 3330 431.14
2018/1/10 2696 2675.5 2702.5 2688 1242400 2952 420.87
2018/1/9 2704 2696.5 2733.5 2703.5 1949700 3953 493.22
2018/1/5 2682 2657 2689 2689 1267500 2754 460.24
2018/1/4 2660 2654 2683.5 2680 1982000 4887 405.57
2017/12/29 2641.5 2618.5 2645 2626 1043200 2926 356.53
2017/12/28 2636 2632.5 2653.5 2649.5 1102500 2388 461.68
2017/12/27 2637 2615.5 2640 2634 1092900 2852 383.2
2017/12/26 2643 2632.5 2660 2637.5 1319100 2896 455.49
2017/12/25 2665 2655.5 2674 2658 874700 2024 432.16
2017/12/22 2686 2652.5 2690.5 2665 1784800 3918 455.54
2017/12/21 2719 2683.5 2721.5 2710.5 2151200 5404 398.08
2017/12/20 2678 2668 2718.5 2709 2567300 7332 350.15
2017/12/19 2664 2663.5 2691.5 2668 2538100 4183 606.77
2017/12/18 2650 2645 2675 2675 2780700 6498 427.93
2017/12/15 2598 2588 2644 2633.5 3952000 7530 524.83
2017/12/14 2600 2571.5 2617 2582.5 2132400 4520 471.77
2017/12/13 2538 2536.5 2603.5 2583.5 3316600 6963 476.32
2017/12/12 2540 2526.5 2553.5 2534 975100 1986 490.99
2017/12/11 2520 2512.5 2541 2540 1203400 2605 461.96
2017/12/8 2477.5 2477.5 2517.5 2511 2208900 3492 632.56
2017/12/7 2475.5 2469 2503.5 2484.5 1835900 3680 498.89
2017/12/6 2530.5 2483.5 2536 2485 1987700 3913 507.97
2017/12/5 2551.5 2529 2556 2540.5 1895900 3749 505.71
2017/12/4 2570 2554.5 2577.5 2565 1859700 4212 441.52
2017/12/1 2576 2559 2604.5 2565.5 2507400 5123 489.44
2017/11/30 2521 2492 2569 2559 2351600 4969 473.25
2017/11/29 2521.5 2502.5 2539 2520 4927800 5709 863.16
2017/11/28 2535 2505 2537.5 2511 2339900 6187 378.2
2017/11/27 2531 2528.5 2566.5 2545 3078600 5559 553.8
2017/11/24 2484 2470.5 2517.5 2503 2886600 5614 514.18
2017/11/22 2469.5 2460 2528 2504.5 3468400 7434 466.56