日産自動車(7201)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
2020/8/7 375 373.8 900 386 1050 382 16558400 9413 1 759.1
2020/8/6 384.1 378.2 1447 387.4 942 379.9 17093000 10644 1 605.88
2020/8/5 380.1 379.4 903 393.3 932 388.2 19016300 11087 1 715.19
2020/8/4 377 375.6 914 396.5 1458 395.2 24679900 13869 1 779.5
2020/8/3 369 367 1255 377.1 907 370.7 22694800 12010 1 889.66
2020/7/31 371.3 361 1500 371.4 1058 361 34927600 16349 2 136.38
2020/7/30 376.1 361.7 1004 379.8 904 373 33638800 14493 2 321.04
2020/7/28 420.6 408.9 909 421.3 903 410.8 31234100 17578 1 776.89
2020/7/27 419.8 414.1 901 430.6 1256 429.4 24896300 14796 1 682.64
2020/7/22 427 423.7 1459 432.7 916 424.2 13902000 7123 1 951.71
2020/7/21 421.3 418.4 902 427.8 939 425.4 16034700 10518 1 524.5
2020/7/20 438 424.6 1232 438.1 900 426.3 20601200 13432 1 533.74
2020/7/17 447 438.2 1007 452.2 905 439.5 34077000 17834 1 910.79
2020/7/16 424 423.3 900 446 1122 444 60503700 30250 2 0.12
2020/7/15 409 407 907 423.6 1003 418.6 45754600 19367 2 362.5
2020/7/14 387.5 382.7 907 393.5 1104 390.3 14683700 8005 1 834.32
2020/7/13 385 382.1 907 392.6 1230 391.7 21413200 12223 1 751.88
2020/7/10 379.5 372.6 1230 380.4 902 374.8 20675800 11857 1 743.76
2020/7/9 391.6 382.1 1125 395 902 383.5 19227300 11210 1 715.19
2020/7/8 393.1 388.9 900 399.8 1015 391.2 19059700 10212 1 866.4
2020/7/7 406.5 395.7 1100 409 902 398.8 23066500 13720 1 681.23
2020/7/6 399 397 901 416 1404 414.3 23037900 14053 1 639.36
2020/7/2 393 390.4 901 404.9 1230 398.5 19214800 11382 1 688.17
2020/7/1 398.6 391.3 1419 401.5 902 392.7 16175300 9817 1 647.68
2020/6/30 403.5 398.6 1459 409 923 399.2 20125800 12546 1 604.16
2020/6/29 400.4 392.1 1256 401.4 1031 394.7 21461300 11953 1 795.47
2020/6/26 411 404.4 937 411.8 900 408.6 19559200 10705 1 827.11
2020/6/25 407.4 402.1 1421 411.3 929 404.9 26533700 14689 1 806.37
2020/6/24 423 417.5 1459 425.7 924 417.6 17741400 10016 1 771.31
2020/6/23 421.3 414.9 1030 427.7 1231 423 22747200 16291 1 396.3
2020/6/19 429.1 419.5 1421 429.6 900 419.8 28446400 12360 2 301.49
2020/6/18 422.1 417.3 1038 424.6 1357 422.7 22269000 14560 1 529.46
2020/6/17 434 424.8 919 436.9 900 430.1 22034600 14817 1 487.12
2020/6/12 405 402.3 906 429.1 1310 422.1 45625200 28399 1 606.58
2020/6/11 440 423 1500 448.4 922 423 41833100 23940 1 747.41
2020/6/10 454.1 452.5 903 467.4 1119 463.9 21682100 15108 1 435.14
2020/6/9 480.1 458 1258 484 907 464.1 37992600 24761 1 534.37
2020/6/8 469 465.3 917 491 1401 487.6 47077900 27936 1 685.21
2020/6/5 432 431.1 900 452.3 1348 452.2 30682700 18668 1 643.6
2020/6/4 452 426.5 1232 454.1 903 431.6 40178400 26115 1 538.52
2020/6/3 422.7 422.3 903 442.5 1459 441 40631800 21002 1 934.66
2020/6/2 411.9 408 901 415.5 1249 410.3 22450100 13708 1 637.74
2020/6/1 405.1 403.1 901 418.7 1127 411.9 28607600 19782 1 446.14
2020/5/27 399.6 392.8 916 416.8 1429 415.5 28368200 18875 1 502.95
2020/5/26 379 375.5 935 397.6 1337 393.8 26758700 12859 2 80.93
2020/5/25 380 373 1442 381.5 923 374.7 12582700 8501 1 480.14
2020/5/22 384 370.3 1429 388.3 926 373 17161400 10576 1 622.67
2020/5/21 388.1 381.8 1446 391.7 905 382.6 13469600 8034 1 676.57
2020/5/20 383 376.8 1127 385.5 900 381 16945900 8359 2 27.26
2020/5/19 380.4 380.4 903 387.2 914 384.9 24021700 12427 1 933.02
2020/5/18 370 364 909 370.5 927 365 11619700 10477 1 109.07
2020/5/15 369 364.6 1056 377 911 369.5 22609900 14801 1 527.59
2020/5/14 355 353.1 907 365 1230 355.7 15479800 10960 1 412.39
2020/5/13 361 359 903 369.5 1242 363.2 15965100 10085 1 583.05
2020/5/12 375 368.9 903 377.6 907 372.8 18455200 11072 1 666.84
2020/5/8 337.3 334.7 901 348 1240 347.6 17923400 11125 1 611.09
2020/5/7 340.3 331.3 1425 341.7 1026 333.6 21936600 12817 1 711.52
2020/5/1 364.3 345.4 1444 364.3 900 348.3 21768900 14241 1 528.61
2020/4/30 380 369.8 1500 386.4 908 369.8 26178000 16280 1 607.99
2020/4/28 362.8 358 900 370.3 914 367.4 15980300 11832 1 350.6
2020/4/27 349 345.7 904 360.5 1500 360.5 15596700 10380 1 502.57
2020/4/24 347.3 340.7 949 349.9 1358 346.8 20458800 13021 1 571.22
2020/4/23 340.8 339 900 352.7 1459 351.8 18000500 12060 1 492.58
2020/4/22 350 336.5 1359 350.4 900 337.4 19877500 12855 1 546.29
2020/4/21 360.1 354.3 1411 366.9 909 354.7 16183300 10931 1 480.5
2020/4/20 361.2 360.8 900 369.4 1356 366.2 11714700 9637 1 215.6
2020/4/17 361.5 358.9 901 372.1 939 364.7 25199300 16812 1 498.89
2020/4/16 358.6 351.6 923 359 909 354.2 18626300 13143 1 417.2
2020/4/15 373.6 367.3 936 375.5 900 369.2 15935000 13621 1 169.88
2020/4/14 366.1 361.3 926 380.5 1439 376.6 16690200 12700 1 314.19
2020/4/13 370.1 364.7 934 375.9 1054 369 13983300 11149 1 254.22
2020/4/10 363.1 357.7 1013 374.8 1430 374.7 18448900 14102 1 308.25
2020/4/9 357.1 353 959 363.5 1500 363.5 21349800 16611 1 285.28
2020/4/8 350 339 936 359 1416 358.4 26202000 24235 1 81.16
2020/4/7 350 335 1251 353 907 346.7 26885700 23267 1 155.53
2020/4/6 314.6 311.2 910 347.7 1453 341.4 28681600 23594 1 215.63
2020/4/3 320.2 315.4 1417 329.4 901 315.5 28922700 18176 1 591.26
2020/4/2 332 322 1428 332.6 1246 323.4 32114900 21129 1 519.94
2020/4/1 357.9 340 1452 363.5 951 342.4 31247700 21021 1 486.5
2020/3/31 380 356.6 1500 380.5 900 356.6 31871000 19234 1 657.01
2020/3/30 378.4 374.2 1013 385.2 1459 384.9 23599200 16101 1 465.7
2020/3/26 390 372.3 1231 392.6 919 380.4 28147800 25943 1 84.99
2020/3/25 382.8 377.7 908 401.1 1500 401.1 28187300 22747 1 239.17
2020/3/24 376.9 360.4 1313 381.1 908 366.8 30621300 22714 1 348.12
2020/3/23 382.3 361.8 928 389.8 903 365.4 33583900 26820 1 252.2
2020/3/19 395.4 380.7 1257 415 906 390.3 33663000 31416 1 71.52
2020/3/18 374.8 373 900 401.4 1233 385 40688800 42765 951.45
2020/3/16 385.4 368.8 1458 389.5 1410 369.3 28998100 27223 1 65.21
2020/3/13 367.1 360 908 400 1420 382.7 50526300 38794 1 302.43
2020/3/12 397.8 382 1237 400.6 956 390.4 30853900 25239 1 222.47
2020/3/11 407 402.5 903 421 913 403.4 28366100 19816 1 431.47
2020/3/10 382.4 372 940 403.2 1441 399.9 37890300 29664 1 277.32
2020/3/9 400 387 1127 402.7 911 389.2 33593900 20244 1 659.45
2020/3/6 437 422 1256 439.9 903 424.1 21743700 13235 1 642.89
2020/3/5 450.2 441.1 1234 451.4 900 445.4 15269500 10512 1 452.58
2020/3/4 440.3 436.3 900 454.5 1042 448.6 20189600 15272 1 322
2020/3/2 453.9 443.8 922 470.8 1243 460.5 24801100 16419 1 510.51
2020/2/28 454.3 453 904 464.7 1459 463.6 29116800 16740 1 739.35
2020/2/27 470.9 469.1 1400 475.9 959 470.3 19643800 11743 1 672.81
2020/2/26 473.4 471.3 907 482.8 1459 481.8 19069300 11146 1 710.86
2020/2/25 484.9 480.3 906 487.9 940 481.4 21730400 13900 1 563.34
2020/2/21 502.7 501.5 1002 508.1 909 504.1 15834700 10653 1 486.41
2020/2/20 509.4 501.4 1252 514.1 904 504.4 18192700 11322 1 606.85
2020/2/19 496.5 496 903 509.4 951 504.6 20455600 14777 1 384.29
2020/2/18 500 492 1250 503.3 931 494.7 24386600 14513 1 680.33
2020/2/17 505 498 913 506.5 902 502.8 25272300 13700 1 844.69
2020/2/14 528.5 511 1018 534.9 910 513.7 46835300 35371 1 324.12
2020/2/13 570.4 564.3 919 572.7 901 568.5 16145100 9992 1 615.8
2020/2/12 587 577 1431 587 900 577.4 13383600 7551 1 772.43
2020/2/10 588 584.5 915 591.4 1120 587.3 7789800 5932 1 313.18
2020/2/7 604 595.1 1239 605.7 901 596.1 11162500 5942 1 878.58
2020/2/6 601.6 601.4 914 607.6 1406 604 13516900 7571 1 785.35
2020/2/5 593.2 590 959 596.5 1351 592.6 10432200 7818 1 334.38
2020/2/4 586.9 582.8 939 589.4 1350 587.6 10057600 6585 1 527.35
2020/2/3 589.9 586 910 593.5 946 590 10267600 7583 1 354.03
2020/1/31 598.2 597.7 1104 602.6 1004 599.5 8564800 6623 1 293.19
2020/1/30 597.4 593.8 1303 600.3 1100 598.1 8354000 6117 1 365.7
2020/1/29 598.9 594.5 932 600.8 1253 599.8 8659600 6586 1 314.85
2020/1/28 597 589 919 601.4 1447 599.2 14670600 9437 1 554.58
2020/1/27 609.1 597 1418 609.1 900 597.7 21022800 12456 1 687.76
2020/1/24 620 616 1459 620.7 956 616.2 8837900 6059 1 458.64
2020/1/23 629 621.3 1459 630.4 902 621.6 8633300 6934 1 245.07
2020/1/22 631 627.3 922 633.3 1232 631.5 8153700 6918 1 178.62
2020/1/21 639 633.5 1251 641.2 1002 634.4 6748500 5047 1 337.13
2020/1/20 638 636.4 1019 641 907 637.5 5206600 4664 1 116.34
2020/1/17 627 626.6 904 635 1457 634.8 9564000 7319 1 306.74
2020/1/16 626.1 624.3 1252 630.5 906 625.3 8394900 5673 1 479.8
2020/1/15 620 618.6 900 629.2 1021 627.5 12496000 9117 1 370.63
2020/1/14 630 617.8 1459 630.4 900 618 22549700 14778 1 525.9
2020/1/10 644.3 636.7 1428 646.2 902 636.9 12050100 9238 1 304.41
2020/1/9 640 637 923 646.2 1447 644.3 13161400 10856 1 212.36
2020/1/8 630 623.8 1017 634.8 906 630 14801000 13783 1 73.86
2020/1/7 630.1 630 920 638.3 1041 636.5 12454400 9274 1 342.94
2020/1/6 630.7 619.5 917 632 900 625.5 17476800 12936 1 351.02
2019/12/30 639.7 634.6 911 640 1049 636.1 9317400 7309 1 274.78
2019/12/27 642.2 636.2 930 643.9 900 639 9689400 6988 1 386.58
2019/12/26 633 633 901 643.6 940 635.4 14615000 10431 1 401.11
2019/12/25 650 633.1 1500 650.1 900 633.1 21177200 14383 1 472.38
2019/12/24 655.2 652.5 1347 660.3 907 653.6 8828700 7594 1 162.59
2019/12/23 662.9 653.9 1414 663.8 904 655.4 10906100 7783 1 401.27
2019/12/20 669 661.2 940 669.6 900 664.1 13917800 9260 1 503
2019/12/19 676.6 669.4 1102 676.6 900 671.7 7660300 6211 1 233.34
2019/12/18 672 671.9 900 678.8 1459 678.6 10746300 7703 1 395.08
2019/12/17 679.7 672.6 1458 680.8 900 673.7 9572200 6674 1 434.25
2019/12/16 677.4 674.6 932 679.9 1357 678 7222700 5274 1 369.49
2019/12/13 678.1 677.4 903 683.6 919 680.5 16678000 10795 1 544.97
2019/12/12 669.1 665.2 946 671 900 668.1 6847300 5761 1 188.56
2019/12/11 675 668.8 1014 676.9 901 669.6 10324400 7862 1 313.2
2019/12/10 684 678.9 1025 684.6 905 679.6 9676600 7357 1 315.29
2019/12/9 681.3 678 908 688 1310 687.6 13149700 10593 1 241.36
2019/12/6 678 674.1 1416 682.7 916 675.1 9569100 8117 1 178.9
2019/12/5 677.8 674.1 1234 678.9 1042 676.6 8909700 7765 1 147.42
2019/12/4 675.8 671.2 1240 676.6 902 672.2 9511300 8755 1 86.38
2019/12/3 682 676.6 1032 682 900 678.2 12196200 9121 1 337.16
2019/12/2 681.4 681.4 900 689.5 1449 688.3 10270800 7736 1 327.66
2019/11/29 678 677.1 904 682.8 1013 678.8 8686500 6715 1 293.6
2019/11/28 683.7 674.3 1446 685.9 902 676.6 8181000 7053 1 159.93
2019/11/27 681.3 680.3 1116 687 928 681.9 10463200 9928 1 53.91
2019/11/26 677.5 673.8 1230 683.3 1451 682.3 42046700 13261 3 170.7
2019/11/25 672 667.5 902 674.5 1459 674.4 11602400 8456 1 372.09
2019/11/22 665 664.5 900 676.2 917 667.1 12890400 12125 1 63.13
2019/11/21 668.6 657.6 1053 671.6 922 664 16120900 12721 1 267.27
2019/11/20 674.6 669 1320 679.4 944 670.8 11193400 9392 1 191.8
2019/11/19 679.5 675.8 928 682.3 1130 680.3 8395700 8548 982.18
2019/11/18 680.1 674.4 917 684 902 680.7 15104200 11042 1 367.89
2019/11/15 682.9 672.3 933 684.6 1050 681.5 18315800 14565 1 257.52
2019/11/14 705 686.3 1500 708.6 901 686.3 18709900 16004 1 169.08
2019/11/13 685 682.7 907 714.8 1400 710.9 38066000 32696 1 164.24
2019/11/12 710.7 704.5 920 714.7 1459 714.5 11148700 8819 1 264.17
2019/11/11 710 705.9 911 712.2 937 707.4 9840100 8068 1 219.65
2019/11/8 703.1 700.6 1004 710 1500 710 15141400 10387 1 457.73
2019/11/7 699.3 691.7 916 699.7 901 697.3 10618900 8240 1 288.7
2019/11/6 703.3 698.7 1305 707.4 1049 703 12913200 11838 1 90.83
2019/11/5 700.1 693.8 1050 703.5 922 702.8 15363400 12722 1 207.62
2019/11/1 688.4 684 902 697.4 1232 696.4 14692800 12218 1 202.55
2019/10/31 692 683.7 1107 692.1 900 689.4 13348400 10796 1 236.42
2019/10/30 698.3 686.3 1348 698.7 900 689 12914800 10135 1 274.28
2019/10/29 686.8 686.1 901 699.6 928 696.6 16871400 13087 1 289.17
2019/10/28 684.1 678 1043 688 910 680.6 7980700 7648 1 43.5
2019/10/25 682.9 675.4 1002 684.1 901 681.5 9824000 9693 1 13.51
2019/10/24 676 674.2 1024 680.5 1338 678.5 15851100 13365 1 186.02
2019/10/23 679 670.6 1336 683.3 900 671 18434200 14892 1 237.86
2019/10/21 688.7 679.1 938 690 904 682.6 11704600 10118 1 156.81
2019/10/18 690 681.7 946 694.3 900 689.3 11669600 10303 1 132.64
2019/10/17 685.5 678.3 1005 687.4 902 685.1 9572200 9274 1 32.15
2019/10/16 690.5 683.6 1318 697.5 903 688.8 12192700 10037 1 214.78
2019/10/15 677.2 676.5 913 682.9 900 680.5 11945200 10909 1 94.99
2019/10/11 662 660.4 909 669.8 1446 668.7 12160800 11878 1 23.81
2019/10/10 653.6 647 931 658.9 1040 656.5 8691700 7996 1 87.01
2019/10/9 652.8 651.4 900 657.3 947 653.5 8668100 6945 1 248.11
2019/10/8 661 658.2 1046 665.3 914 660.8 7702000 7406 1 39.97
2019/10/7 664.5 655.7 1442 667 902 657.1 6800100 8047 845.05
2019/10/4 657.9 656.1 900 662 918 660.1 9447900 8300 1 138.3
2019/10/3 662 654.7 1009 664.7 904 657.9 12842200 10958 1 171.95
2019/10/2 685.6 675.1 1500 686.2 939 675.5 11187600 9241 1 210.65
2019/10/1 683.4 682.9 900 695.7 1003 694.2 11483100 10366 1 107.77
2019/9/30 680 672.5 1437 683.9 912 674.1 11778000 11351 1 37.62
2019/9/27 693.3 681 1110 697.7 901 685.9 15244600 12599 1 209.98
2019/9/26 711.9 704.8 1109 716.7 924 711.8 20712300 11541 1 794.67
2019/9/25 699.9 695.3 902 707.2 1419 705.7 11551700 9128 1 265.52
2019/9/24 709.6 702.2 1500 712.6 900 702.2 16463800 11619 1 416.97
2019/9/20 710.1 706.3 1005 713.3 901 709.3 13879500 8250 1 682.36
2019/9/19 716.1 711.7 1447 718.5 1029 713.7 10569500 9385 1 126.21
2019/9/18 717 709 1249 717.5 900 713.9 11324800 10149 1 115.85
2019/9/17 710 708.2 900 721.7 1013 716.7 10671100 8821 1 209.74
2019/9/13 712.8 702.1 921 713.9 1338 713.5 16168900 11365 1 422.69
2019/9/12 719.5 707 941 721.4 900 711.1 16889400 14369 1 175.41
2019/9/11 710.7 708.4 910 719.2 938 718.4 19723200 16518 1 194.04
2019/9/10 690.1 688.4 906 704.8 935 697.5 21843400 18035 1 211.17
2019/9/9 683 668.2 930 684 900 672.5 12934900 11017 1 174.09
2019/9/6 665.5 665 900 676.8 1121 674 14740200 12367 1 191.9
2019/9/5 643 642 900 663 1112 657.7 18376800 14438 1 272.81
2019/9/4 653.5 644.2 1448 655.2 900 644.9 10934700 9609 1 137.96
2019/9/3 647.6 646.9 900 658.3 1354 656.3 7922100 8370 946.49
2019/9/2 654.4 647.7 1500 656.7 900 647.7 7701400 6536 1 178.3
2019/8/30 638.6 638.2 900 657.4 1459 656.4 19967700 12989 1 537.28
2019/8/29 650.7 635.1 1334 651.4 900 645.2 34302900 12530 2 737.66
2019/8/28 646 640 901 651.6 1057 648.4 12113400 12193 993.47
2019/8/27 653 646.7 1459 655.3 933 647.3 13804200 13443 1 26.87
2019/8/26 647 642 903 651.8 1230 648.8 10396600 9693 1 72.59
2019/8/23 660.1 655.7 914 661.1 900 658.9 9976600 9425 1 58.53
2019/8/22 655.7 651.3 917 663.5 1500 663.5 13397900 11770 1 138.31
2019/8/21 664 657.1 913 664 900 659.1 9480000 10917 868.37
2019/8/20 663.1 659.6 907 669.3 1500 669.3 8750200 9096 961.98
2019/8/19 660.1 657.8 910 663.8 932 663.4 8288500 8532 971.46
2019/8/16 648.9 645.5 906 670 1300 658.8 13510700 12644 1 68.55
2019/8/15 648.2 642.5 934 657.8 1233 655.1 11013200 11270 977.21
2019/8/14 662.8 659.2 953 666.7 902 662.5 9382500 12713 738.02
2019/8/13 664 656.1 1104 664.9 903 660.9 11464100 11309 1 13.71
2019/8/9 677.3 670.5 1008 679.5 900 675.7 7987900 9199 868.34
2019/8/8 676.9 671.3 1444 682.3 906 672 10999300 13392 821.33
2019/8/7 682.9 675.6 1358 689 914 678.9 12198400 15891 767.63
2019/8/6 641.9 638.1 904 684.8 1447 684.1 24792000 26517 934.95
2019/8/5 680 653 1231 680.8 903 661.9 22551200 22610 997.4
2019/8/2 702.9 690.7 1441 709.9 901 691.7 16969600 17114 991.56
2019/8/1 702.9 700.1 900 713.4 959 709.4 11652300 12817 909.13
2019/7/31 721 710.8 1500 724.5 907 710.8 15993500 10683 1 497.1
2019/7/30 720 719.1 1024 731.2 901 727.6 14336400 16535 867.03
2019/7/29 738.3 717 1437 746.7 902 720.1 15693100 15367 1 21.22
2019/7/26 755.1 741 1500 764 901 741 20077800 16881 1 189.37
2019/7/25 750 748 906 769.6 1416 765.6 16927700 14971 1 130.7
2019/7/24 780 778.9 1030 784.3 937 781.6 9795600 9292 1 54.2
2019/7/23 766.1 765.1 900 774.7 1316 774.2 7124400 7480 952.46
2019/7/22 765 763.1 900 771.5 926 766.7 6163900 7038 875.8
2019/7/19 750 748.2 900 766.7 1404 764.6 9487400 10029 946
2019/7/18 767.7 748.2 1448 767.7 900 750.5 12255300 11609 1 55.67
2019/7/17 774 768 1500 777.1 923 768 9085400 9754 931.45
2019/7/16 776.5 772.6 905 782.6 1000 774.1 9889900 10597 933.27
2019/7/12 774.6 772.8 909 777.6 900 775.4 6048000 8064 750
2019/7/11 769.1 767.9 900 779.2 1253 776.3 8305800 7167 1 158.89
2019/7/10 775.5 770.1 938 777.2 900 773.7 7763600 8223 944.13
2019/7/9 771 769.3 1230 775.4 914 772.7 8686300 9149 949.43
2019/7/8 773.5 765 905 773.5 900 770.5 8022600 8842 907.33
2019/7/5 773.8 771.8 1109 777.3 950 773.4 7650600 7932 964.52
2019/7/4 777.1 771.1 1438 777.5 900 772.8 6209500 7441 834.5
2019/7/3 784.6 767.7 1324 784.6 900 770.6 11126700 11069 1 5.21
2019/7/2 787.5 778.7 949 789 900 786.7 10259300 10243 1 1.59
2019/7/1 776.8 776.3 900 789.6 1500 789.6 12220200 10733 1 138.56
2019/6/28 774 767 1231 775 900 771.6 12063200 9647 1 250.46
2019/6/27 767.1 763.7 904 779.5 1458 777.8 11641700 11540 1 8.81
2019/6/26 764.9 758.7 1454 768.4 954 761.2 8452900 8984 940.88
2019/6/25 769 759.6 1336 769.9 900 764.3 7927000 8882 892.48
2019/6/24 761 757.2 906 768.9 1050 766.5 6540900 8181 799.52
2019/6/21 766.9 762.8 1427 772.7 951 766.3 13776000 9817 1 403.28
2019/6/20 770.3 761 1025 773 902 762.1 7856400 10560 743.98
2019/6/19 758.1 755.2 905 767.8 1101 763 9618300 10038 958.19
2019/6/18 759.3 750.1 1445 764.4 929 752.5 9437900 9177 1 28.43
2019/6/17 760.8 757.9 1500 770.5 900 757.9 8726600 10996 793.62
2019/6/14 754.3 753 905 761 1049 755.5 10420900 10744 969.93
2019/6/13 760 750.1 1114 772 902 756.8 11493600 14203 809.24
2019/6/12 770.1 761.3 1231 770.9 900 765.6 10135500 10926 927.65
2019/6/11 768.5 765.1 900 773.1 1235 770.1 8475900 9628 880.34
2019/6/10 772 764.1 1038 776.7 900 767.4 9594100 10032 956.35
2019/6/7 756.2 750.2 900 764.8 909 761 12345100 16070 768.21
2019/6/6 735.6 733.9 903 756.1 1419 749.9 22326900 18578 1 201.79
2019/6/5 770 760.6 1454 772.2 900 762.9 12913900 14024 920.84
2019/6/4 741.9 740.5 900 760.3 1257 758.8 14795700 13696 1 80.29
2019/6/3 723.3 722 900 745.6 1454 744.8 14207300 13631 1 42.28
2019/5/31 749.4 733.7 1459 755.3 935 734.6 29185000 26034 1 121.03
2019/5/30 769.7 765.7 901 777 934 775.8 14472000 19588 738.82
2019/5/29 757 752 900 784.7 1442 779.2 23301700 23850 977.01
2019/5/28 777.8 758.5 923 777.8 903 765.1 33194600 29705 1 117.48
2019/5/27 740.8 738 905 750.5 1030 747.8 14284900 15065 948.22
2019/5/24 731 728 903 743.9 1046 740.6 14238600 15499 918.68
2019/5/23 751.5 744 1238 757.2 907 747.6 15810700 17479 904.55
2019/5/22 769 755.2 1353 771.2 901 756.1 16637300 15885 1 47.36
2019/5/21 773 761.2 910 773.4 900 771.3 12966900 15184 853.98
2019/5/20 777.2 763.9 938 781.5 907 770.1 15617600 17311 902.18
2019/5/17 789.6 777.6 917 790.5 900 780.4 16924100 19622 862.51
2019/5/16 785 778.9 1017 799.6 911 787.1 24078100 27804 865.99
2019/5/15 795 772.8 917 795.7 910 785.8 37086800 37179 997.52
2019/5/14 844 825 1413 862.9 1316 840.2 25591500 29640 863.41
2019/5/13 853.5 848.9 902 868.6 1316 865.7 13601200 15770 862.47
2019/5/10 863.7 855.2 1405 868 911 858.5 13390600 19340 692.38
2019/5/9 868.2 858.2 1459 868.2 900 858.4 15428100 18055 854.51
2019/5/8 876.3 868 1244 878.3 900 873.7 17660500 20062 880.3
2019/5/7 890 874.9 907 890.6 900 878 22575200 28488 792.45
2019/4/26 888.7 876 918 895.3 1443 893.3 16644900 19449 855.82
2019/4/25 898.6 876.6 1105 899.7 900 888.9 26085500 31019 840.95
2019/4/24 917 904 1459 926.4 918 904.9 31788100 24738 1 284.99
2019/4/23 943.1 939.4 1334 946.5 903 942.6 10342800 11617 890.32
2019/4/22 937.3 937.3 900 947.4 958 944.5 6625300 10312 642.48
2019/4/19 957.9 931.3 1443 957.9 900 939.3 18629700 19693 946.01
2019/4/18 957.5 956.8 905 966 932 960.8 14172300 12890 1 99.48
2019/4/17 937.9 937.8 900 958 1105 957.5 18739800 16334 1 147.29
2019/4/16 930 929 900 938.4 936 934.7 7889500 10335 763.38
2019/4/15 935 933.2 1006 940.8 916 936.4 8623400 10181 847.01
2019/4/12 932 927 900 934.2 934 929 6829900 7303 935.22
2019/4/11 923.7 921.8 902 932.2 1252 930.7 8161600 9266 880.81
2019/4/10 931 923.2 931.4 926 9593500 11378 843.16
2019/4/9 933.4 933.1 940.6 937.6 7831000 10258 763.4
2019/4/8 943 933.4 943.4 936.3 7833600 10620 737.63
2019/4/5 938.7 938 946.2 944.1 9042900 9871 916.11
2019/4/4 938.3 938.3 946.6 943.7 9606000 10735 894.83
2019/4/3 935.9 932 943.3 938.3 11291600 12614 895.16
2019/4/2 928.3 926 936.6 932.7 13533300 14302 946.25
2019/4/1 916 915.8 929.3 924.5 13493900 14246 947.21
2019/3/29 915 907.3 916.7 908.2 10296700 10602 971.2
2019/3/28 917.4 908.3 922.3 910.4 15528600 16011 969.87
2019/3/27 925 912.2 928.7 925 25109600 20850 1 204.3
2019/3/26 949 945.1 958.9 958.5 24346400 17299 1 407.39
2019/3/25 951.3 940.9 951.3 945.4 16016500 14080 1 137.54
2019/3/22 959.3 951.3 959.3 957.3 14040900 12352 1 136.73
2019/3/20 953.9 951.3 957 951.4 11519600 9241 1 246.58
2019/3/19 955 948.8 958.8 952 12402200 10638 1 165.84
2019/3/18 945.5 945.5 950.9 950.4 10076700 8803 1 144.69
2019/3/15 938.8 936.7 943.2 938.5 13284700 8222 1 615.75
2019/3/14 940 930.3 943.4 930.9 11705700 11183 1 46.74
2019/3/13 928.5 924 933.8 929.3 10773500 11528 934.55
2019/3/12 923.2 922 934.2 930.7 9749300 9548 1 21.08
2019/3/11 911.6 909 926.8 921.6 10919100 11145 979.73
2019/3/8 918 910.8 921.5 911.5 14095200 11855 1 188.97
2019/3/7 930.5 916.7 931.5 918.9 14263300 13335 1 69.61
2019/3/6 941 936.4 945.5 938.2 10635300 9700 1 96.42
2019/3/5 956.6 940.1 956.7 940.1 19670300 16300 1 206.77
2019/3/4 969 960 969 962.5 10413200 10036 1 37.58
2019/3/1 962 955.1 966 963.3 10276900 9406 1 92.59
2019/2/28 966 958 966 962.4 10555300 9194 1 148.06
2019/2/27 959 959 969.6 966.2 10666100 8573 1 244.15
2019/2/26 955 953.5 958 958 8854600 8128 1 89.39
2019/2/25 955 952 956.9 952.8 8661900 10782 803.37
2019/2/22 945 942.3 948.5 947.6 7020500 7258 967.28
2019/2/21 946.6 944.2 954.8 948.6 11773300 12463 944.66
2019/2/20 948 944.7 955.8 948 11804300 10198 1 157.51
2019/2/19 949.8 943.3 950 945.4 8777000 10772 814.8
2019/2/18 948 944 952.4 948.1 9278800 11200 828.46
2019/2/15 940.5 930.8 940.7 935 11090000 11547 960.42
2019/2/14 924.7 924.7 947.8 944 14541400 17467 832.51
2019/2/13 921.8 920.1 938.3 938.3 14507300 16846 861.17
2019/2/12 915 915 938 931.4 10558100 11828 892.64
2019/2/8 920.6 913.3 923.7 914.3 9804100 9081 1 79.63
2019/2/7 928.9 919 929.9 928.1 7534000 7940 948.87
2019/2/6 937.9 928.6 937.9 930.3 8801700 9053 972.24
2019/2/5 938.2 929.1 938.4 930.9 7168200 9441 759.26
2019/2/4 928.5 925.6 933.9 933.3 8477900 9355 906.24
2019/2/1 924.6 921.1 927.8 925.3 6461700 7857 822.41
2019/1/31 924.2 917.9 929.8 926.8 9306200 9250 1 6.08
2019/1/30 921.1 912 925.5 913.6 10123100 9747 1 38.59
2019/1/29 913 910.5 919.3 918.5 7888900 9619 820.14
2019/1/28 932.5 903 936.6 920.3 16398100 16377 1 1.29
2019/1/25 910.1 910.1 930.7 927.7 13817200 16680 828.37
2019/1/24 903.1 899.7 911.4 905.5 11504800 11367 1 12.12
2019/1/23 910 908.6 917.4 910.3 8609200 9987 862.04
2019/1/22 921 910.9 923.8 913.8 8392300 8357 1 4.22
2019/1/21 923 913.5 923.2 917.5 10505000 10551 995.64
2019/1/18 910 908.3 916.8 913.5 8933900 8560 1 43.68
2019/1/17 907.9 904.2 909.6 907.1 9232800 9134 1 10.82
2019/1/16 901 895.2 908.2 906.3 10453900 9814 1 65.2
2019/1/15 900 896.4 908.7 903.7 12253000 11312 1 83.19
2019/1/11 902 900.5 906.9 905.5 9491800 9155 1 36.79
2019/1/10 898 892.3 901.5 897.8 9533000 10196 934.97
2019/1/9 896 891 902.9 898.2 11876700 13294 893.39
2019/1/8 893.5 884 899.8 895 15072600 17887 842.66
2019/1/7 894 879.7 900.7 893.1 14665700 16956 864.93
2019/1/4 856.1 854.3 870.1 869.8 16057100 20071 800.01
2018/12/28 880 878 888.8 880.3 11783600 14945 788.46
2018/12/27 890 872.2 890.7 884.8 17619900 22341 788.68
2018/12/26 841.2 840.9 865.7 856.9 17329900 25826 671.03
2018/12/25 848.3 835.5 852.4 838.1 25689900 24236 1 59.99
2018/12/21 899 874.3 899 882.9 23967000 50039 478.97
2018/12/20 915 900.2 922.7 901.3 17032200 18542 918.57
2018/12/19 922 917.2 927.8 921.5 11495500 13806 832.65
2018/12/18 925 920.7 937.8 927.9 13898600 16592 837.67
2018/12/17 930 926.2 936.2 929.9 11856300 12319 962.44
2018/12/14 940 930 944.4 932.5 22273800 18306 1 216.75
2018/12/13 930 922.4 937.9 937 15537100 18048 860.88
2018/12/12 920 920 941 924.4 22295600 22087 1 9.44
2018/12/11 941 912.1 946.8 915.7 28854800 25519 1 130.72
2018/12/10 951 942.4 958 945 23654000 19167 1 234.1
2018/12/7 973.5 959.1 976 973.3 19842500 17841 1 112.19
2018/12/6 990 972.6 993.4 973.5 19628400 18409 1 66.24
2018/12/5 984.7 982 997.7 995.2 10363000 12973 798.81
2018/12/4 1004.5 994.6 1007 994.6 13087100 7894 1 657.85
2018/12/3 1004 999.6 1008.5 1006.5 15178800 8154 1 861.52
2018/11/30 989.8 982.3 997.8 994.3 32496100 17259 1 882.85
2018/11/29 972.2 972.1 992.4 984.7 22217300 16893 1 315.18
2018/11/28 972.2 958.3 972.4 971.5 23201500 19454 1 192.63
2018/11/27 985.8 967 988.9 975.7 23942000 22075 1 84.58
2018/11/26 965.1 962.7 978.4 978.4 23529000 23308 1 9.48
2018/11/22 950.2 950.2 964.3 961.5 31501300 23692 1 329.62
2018/11/21 945 942 963.7 954.1 51266800 40963 1 251.54
2018/11/20 941 940 971.9 950.7 140553200 88599 1 586.4
2018/11/19 1006 1003 1013 1005.5 7511100 3336 2 251.53
2018/11/16 1013 1007.5 1015 1010 8584700 3845 2 232.69
2018/11/15 1016 1006 1016 1015.5 10113600 4894 2 66.53
2018/11/14 1015 1011.5 1028 1022.5 11381400 5782 1 968.42
2018/11/13 1015 1005 1017 1008.5 12967700 6000 2 161.28
2018/11/12 1020 1017 1029.5 1029 6458600 3579 1 804.58
2018/11/9 1020 1017 1032.5 1027 11147000 6397 1 742.54
2018/11/8 1032 1026.5 1034.5 1030 10633300 4791 2 219.43
2018/11/7 1028.5 1016.5 1034.5 1021 13223600 6854 1 929.33
2018/11/6 1018 1017.5 1034 1032.5 11431200 5864 1 949.39
2018/11/5 1020 1010 1020.5 1016.5 8479100 4783 1 772.76
2018/11/2 1024.5 1015 1029.5 1027.5 12648400 5501 2 299.29
2018/11/1 1026 1018.5 1030.5 1024.5 10338200 4635 2 230.46
2018/10/31 1013 1012.5 1027.5 1027.5 17105100 6198 2 759.78
2018/10/30 995.2 993.3 1012 1009 16031700 7770 2 63.28
2018/10/29 996.3 992 1000.5 994.3 8593900 10755 799.06
2018/10/26 986.2 982.4 995.8 990.9 13480200 18614 724.2
2018/10/25 983.3 974.6 987 979.7 19049800 19512 976.31
2018/10/24 999.7 990.4 1001 998.3 13434500 14338 936.99
2018/10/23 1000.5 993.5 1001 994 17185300 12636 1 360.03
2018/10/22 999.7 995.5 1007.5 1003.5 11764800 8849 1 329.51
2018/10/19 1001 998 1003 1001.5 18437600 10705 1 722.34
2018/10/18 1009 1006 1011 1006.5 9498500 5018 1 892.89
2018/10/17 1017.5 1007 1017.5 1009.5 11222100 5131 2 187.12
2018/10/16 1001 1000 1012 1010.5 9875100 3969 2 488.06
2018/10/15 1007 1000.5 1007 1000.5 13350700 5367 2 487.55
2018/10/12 1005 1003.5 1011.5 1007 14630500 6775 2 159.48
2018/10/11 1007.5 1002 1013.5 1007 25827100 11008 2 346.21
2018/10/10 1030 1026 1032 1029 9763400 3930 2 484.33
2018/10/9 1032 1028.5 1036 1029 12399100 4626 2 680.31
2018/10/5 1033.5 1031 1044.5 1037 10780400 5392 1 999.33
2018/10/4 1045 1036.5 1048 1038.5 12728900 4787 2 659.06
2018/10/3 1049 1033.5 1049.5 1034.5 14906200 7018 2 124
2018/10/2 1050 1046 1059 1056.5 14596300 5509 2 649.54
2018/10/1 1063.5 1051 1063.5 1051.5 9582100 4760 2 13.05
2018/9/28 1059.5 1054 1063.5 1063.5 14353300 4846 2 961.89
2018/9/27 1060 1051.5 1061 1053.5 13055700 6184 2 111.21
2018/9/26 1060 1047 1064 1054.5 27831100 10048 2 769.81
2018/9/25 1100.5 1095.5 1108.5 1100 32277900 10328 3 125.28
2018/9/21 1094.5 1093 1105.5 1105.5 20449900 7848 2 605.75
2018/9/20 1090 1084.5 1094 1090.5 12963900 5053 2 565.58
2018/9/19 1081 1080.5 1090 1086.5 14508900 6569 2 208.69
2018/9/18 1060.5 1058 1075.5 1074 17998800 6905 2 606.63
2018/9/14 1046.5 1045.5 1060 1060 15909200 5705 2 788.64
2018/9/13 1027 1024 1046.5 1045.5 12763300 5408 2 360.08
2018/9/12 1031 1024.5 1035 1028 10639200 5242 2 29.61
2018/9/11 1025.5 1024 1036.5 1036.5 10004900 4694 2 131.42
2018/9/10 1021 1020.5 1028.5 1025 9007900 4594 1 960.8
2018/9/7 1024 1019 1025.5 1021 15897400 6482 2 452.55
2018/9/6 1029 1022 1031.5 1027.5 10147800 4100 2 475.07
2018/9/5 1035.5 1030 1036.5 1030 14586900 5899 2 472.78
2018/9/4 1039.5 1035.5 1040.5 1040.5 10563600 4370 2 417.3
2018/9/3 1041 1035.5 1041 1037 7685400 3484 2 205.91
2018/8/31 1045 1040 1045 1040 10966500 4633 2 367.04
2018/8/30 1052.5 1048 1056.5 1048 10271200 3978 2 582
2018/8/29 1051 1046 1055.5 1052 9190700 4334 2 120.6
2018/8/28 1051 1051 1064.5 1052.5 16774700 6548 2 561.81
2018/8/27 1034.5 1032.5 1039.5 1039 8521000 3954 2 155.03
2018/8/24 1037 1026 1038 1031.5 13373100 6347 2 107
2018/8/23 1052 1036 1053.5 1036 11858500 6312 1 878.72
2018/8/22 1044.5 1039 1058.5 1057 10986500 5125 2 143.71
2018/8/21 1040 1037.5 1043.5 1042.5 8171300 4303 1 898.98
2018/8/20 1038 1033.5 1040 1040 7784800 3319 2 345.53
2018/8/17 1040 1034 1041.5 1038 7911100 4376 1 807.84
2018/8/16 1030 1024 1040 1040 13010100 5565 2 337.84
2018/8/15 1038.5 1031 1043 1033.5 8081600 5738 1 408.43
2018/8/14 1036 1033 1038.5 1037.5 7729900 4420 1 748.85
2018/8/13 1039 1028 1039 1030 12632900 6156 2 52.13
2018/8/10 1046 1040 1048.5 1042 7916800 3570 2 217.59
2018/8/9 1050 1044.5 1050 1045.5 7477500 3858 1 938.18
2018/8/8 1055.5 1052 1061 1054 7260100 4061 1 787.76
2018/8/7 1049 1048 1055 1055 7223100 3363 2 147.81
2018/8/6 1046 1041.5 1051.5 1049 7596800 5436 1 397.5
2018/8/3 1047 1042 1050 1043 11844200 5912 2 3.42
2018/8/2 1055 1045 1059.5 1047 15969300 6463 2 470.88
2018/8/1 1063 1052 1065 1064 10747000 4699 2 287.08
2018/7/31 1063 1055 1065 1055.5 18972200 7128 2 661.64
2018/7/30 1041.5 1039.5 1056.5 1055 12613900 5451 2 314.05
2018/7/27 1033 1030.5 1038.5 1036.5 11534000 4981 2 315.6
2018/7/26 1040 1037.5 1045.5 1039 10992700 5187 2 119.28
2018/7/25 1035.5 1033 1037.5 1035 8201600 4032 2 34.13
2018/7/24 1030 1029 1033.5 1032 9618800 7219 1 332.43
2018/7/23 1033.5 1027.5 1037 1027.5 10083800 5151 1 957.64
2018/7/20 1038 1033 1042.5 1034.5 10861300 5349 2 30.53
2018/7/19 1040 1037.5 1043 1039.5 7965300 3881 2 52.38
2018/7/18 1038.5 1035.5 1043.5 1038.5 9801800 4351 2 252.77
2018/7/17 1030 1026.5 1043.5 1037 10779800 5314 2 28.57
2018/7/13 1021.5 1017.5 1033 1028.5 14396300 6618 2 175.32
2018/7/12 1020 1016 1026 1022 13379100 5841 2 290.55
2018/7/11 1028.5 1012 1031 1020 19984700 9127 2 189.62
2018/7/10 1025.5 1023.5 1045 1041.5 25303100 11206 2 258
2018/7/9 1052.5 999.5 1054.5 1003.5 39241300 15925 2 464.13
2018/7/6 1048.5 1046.5 1057 1051.5 12770600 7753 1 647.18
2018/7/5 1047.5 1041 1054 1042 9851300 4684 2 103.18
2018/7/4 1039 1035.5 1049 1045.5 11056500 5730 1 929.58
2018/7/3 1055 1038 1055.5 1043 16839700 7769 2 167.55
2018/7/2 1067.5 1052.5 1071 1053 15877200 7440 2 134.03
2018/6/29 1077 1068.5 1078 1078 10953600 6123 1 788.93
2018/6/28 1073 1070 1077.5 1074.5 10033800 6378 1 573.19
2018/6/27 1074 1066 1074 1072 7107100 3707 1 917.21
2018/6/26 1066 1060.5 1073 1070.5 9567100 5373 1 780.59
2018/6/25 1075 1067 1076.5 1067.5 10142800 5571 1 820.64
2018/6/22 1075.5 1066 1080 1078.5 12293300 5748 2 138.71
2018/6/21 1077.5 1074 1083.5 1079 8874200 4991 1 778.04
2018/6/20 1077 1071 1083 1081 10031400 5654 1 774.21
2018/6/19 1085 1076 1088 1076 10896600 4935 2 208.02
2018/6/18 1089 1079 1089.5 1083 10974900 4922 2 229.76
2018/6/15 1095 1087 1097 1091 12768300 4077 3 131.79
2018/6/14 1099 1090 1099.5 1090 12422000 4797 2 589.54
2018/6/13 1100.5 1099 1107 1104.5 7928100 3091 2 564.9
2018/6/12 1106 1098.5 1109.5 1101 9194000 5399 1 702.91
2018/6/11 1100 1093 1103 1099.5 6503700 3356 1 937.93
2018/6/8 1094 1093 1103 1094 10852700 3699 2 933.96
2018/6/7 1099.5 1096.5 1106 1103 8075700 4262 1 894.81
2018/6/6 1091 1088 1094 1091.5 9076500 4451 2 39.2
2018/6/5 1099 1086 1100.5 1086 9521600 4667 2 40.2
2018/6/4 1081 1081 1099.5 1098.5 9346200 5250 1 780.23
2018/6/1 1077.5 1068 1088 1077 15654900 6333 2 471.96
2018/5/31 1090.5 1080.5 1095 1080.5 34222800 7403 4 622.83
2018/5/30 1100 1082.5 1101 1085 16509700 8133 2 29.96
2018/5/29 1115 1103 1115.5 1108.5 8438700 4470 1 887.85
2018/5/28 1116 1101.5 1117.5 1108 9391400 4682 2 5.85
2018/5/25 1116.5 1112 1120 1116 10705300 5105 2 97.02
2018/5/24 1126 1113 1133.5 1118.5 15211000 7059 2 154.84
2018/5/23 1138.5 1135 1145.5 1138.5 9121600 3922 2 325.75
2018/5/22 1144 1136.5 1145 1144 7712400 4874 1 582.36
2018/5/21 1145 1143.5 1148 1144 7279600 3714 1 960.04
2018/5/18 1142 1141 1147.5 1146 9254100 4323 2 140.67
2018/5/17 1133.5 1133 1141.5 1137 8396900 5159 1 627.62
2018/5/16 1126.5 1125.5 1139 1133.5 12863100 5482 2 346.42
2018/5/15 1122 1121 1135.5 1125.5 13587200 7660 1 773.79
2018/5/14 1111.5 1109 1119 1116 10161400 5211 1 949.99
2018/5/11 1107 1104 1113 1111 11723200 6607 1 774.36
2018/5/10 1108 1104 1112 1110.5 10195600 4729 2 155.97
2018/5/9 1108 1097 1109.5 1099 17578300 6963 2 524.53
2018/5/8 1117.5 1107.5 1118.5 1113 14387500 6377 2 256.15
2018/5/7 1127 1122 1130 1126.5 10460000 4565 2 291.35
2018/5/2 1148 1127 1148.5 1127.5 13632800 5582 2 442.28
2018/5/1 1151 1142.5 1151.5 1151.5 8684800 3836 2 264.03
2018/4/27 1155 1138 1157 1151.5 12606400 4604 2 738.14
2018/4/26 1153 1149.5 1157.5 1155 12788700 6561 1 949.2
2018/4/25 1145 1145 1153 1153 10846700 5073 2 138.12
2018/4/24 1139.5 1137.5 1148.5 1148 13085600 5392 2 426.85
2018/4/23 1138 1134 1139 1135 8443200 3362 2 511.36
2018/4/20 1135 1133.5 1139.5 1135 10228700 3650 2 802.38
2018/4/19 1133.5 1133 1139 1135.5 10925500 4421 2 471.27
2018/4/18 1132 1129.5 1138 1133.5 12586000 4723 2 664.83
2018/4/17 1127 1125 1132 1128.5 11766800 5778 2 36.48
2018/4/16 1125 1124 1129 1129 9449500 4229 2 234.45
2018/4/13 1125.5 1123.5 1127.5 1125 10786000 3938 2 738.95
2018/4/12 1122 1116.5 1123.5 1122 10399500 3987 2 608.35
2018/4/11 1127 1120 1127.5 1122 11188600 4244 2 636.33
2018/4/10 1115 1114.5 1129.5 1126 18078300 6441 2 806.75
2018/4/9 1113.5 1111 1120 1118 9939200 4271 2 327.14
2018/4/6 1114 1112.5 1118.5 1115.5 15404000 5831 2 641.74
2018/4/5 1107.5 1104.5 1113.5 1108.5 13321800 5313 2 507.4
2018/4/4 1102 1096.5 1111 1109 14216900 5381 2 642.06
2018/4/3 1093 1091 1100.5 1098 10907500 4799 2 272.87
2018/4/2 1100 1100 1111 1103.5 11466700 4255 2 694.88
2018/3/30 1101 1094.5 1106.5 1104 14944400 5247 2 848.18
2018/3/29 1108.5 1085 1113 1094.5 17148000 6981 2 456.38
2018/3/28 1073.5 1073.5 1099.5 1099.5 22589700 8961 2 520.89
2018/3/27 1118 1115 1130 1130 29868100 9908 3 14.54
2018/3/26 1104.5 1095.5 1106 1105 25660900 8607 2 981.4
2018/3/23 1108 1103 1111 1105 32438000 10333 3 139.26
2018/3/22 1120.5 1111.5 1121.5 1116 19659800 8023 2 450.43
2018/3/20 1111 1108.5 1120.5 1119.5 13178400 5836 2 258.12
2018/3/19 1123 1111.5 1123.5 1113 14131800 5827 2 425.23
2018/3/16 1123 1119.5 1126.5 1123.5 16618700 5695 2 918.12
2018/3/15 1125.5 1118.5 1127 1122 14701900 5453 2 696.11
2018/3/14 1125 1122 1129.5 1125.5 12342200 4319 2 857.65
2018/3/13 1127.5 1122 1131 1130 14685000 5044 2 911.38
2018/3/12 1122 1119 1131.5 1130.5 14838800 5954 2 492.24
2018/3/9 1114 1108.5 1122.5 1112 21133800 7588 2 785.16
2018/3/8 1118.5 1109 1122.5 1113.5 17378500 5948 2 921.74
2018/3/7 1109 1105 1121.5 1105 18312400 6468 2 831.23
2018/3/6 1124 1110.5 1124 1112.5 14053700 5054 2 780.71
2018/3/5 1107 1103 1111 1107 16412200 6660 2 464.29
2018/3/2 1110 1102 1111 1105 22197100 9833 2 257.41
2018/3/1 1120 1115.5 1123.5 1120.5 17238600 6665 2 586.44
2018/2/28 1130.5 1125 1133.5 1125 14853600 4876 3 46.27
2018/2/27 1131 1129.5 1141 1132.5 16284400 7339 2 218.89
2018/2/26 1123.5 1121.5 1131 1129 14288200 5662 2 523.53
2018/2/23 1109 1107.5 1122 1119.5 18498500 6580 2 811.32
2018/2/22 1114 1107 1114.5 1112 16204600 6814 2 378.13
2018/2/21 1119 1116 1123.5 1121.5 15176800 5224 2 905.21
2018/2/20 1123 1113 1124 1117 17178100 7866 2 183.84
2018/2/19 1120 1118 1127.5 1127 12954200 5771 2 244.71
2018/2/16 1120.5 1115 1126.5 1115.5 15157300 6365 2 381.35
2018/2/15 1117 1110 1118.5 1113 17332900 6439 2 691.86
2018/2/14 1118 1106 1119.5 1111 21788700 7524 2 895.89
2018/2/13 1133 1117 1134 1117.5 26306400 9945 2 645.19
2018/2/9 1115 1103.5 1128 1127.5 40169700 16959 2 368.64
2018/2/8 1156 1154 1169 1163.5 17457700 8860 1 970.4
2018/2/7 1177 1152 1177.5 1152 24442500 11297 2 163.63
2018/2/6 1145 1132 1158 1151 38787800 16477 2 354.06
2018/2/5 1162.5 1159 1172 1169.5 15504200 6557 2 364.53
2018/2/2 1169.5 1167 1176 1173 14713500 6010 2 448.17
2018/2/1 1172 1165 1178 1171 12825000 5651 2 269.51
2018/1/31 1170 1163.5 1175.5 1163.5 18367500 7347 2 500
2018/1/30 1188.5 1170.5 1189 1176 19818500 7454 2 658.77
2018/1/29 1185.5 1183 1197 1193.5 17093600 7026 2 432.91
2018/1/26 1175 1173.5 1186.5 1182 20238200 9208 2 197.89
2018/1/25 1170 1164 1172 1169 15258500 5580 2 734.5
2018/1/24 1172 1169.5 1178 1172.5 14115300 6472 2 180.98
2018/1/23 1165 1164.5 1177 1176 17415200 6807 2 558.43
2018/1/22 1158 1154.5 1165 1163 16118500 5192 3 104.49
2018/1/19 1149.5 1145.5 1157 1154 15182500 6009 2 526.63
2018/1/18 1160 1143.5 1162 1145.5 19085000 5445 3 505.05
2018/1/17 1151.5 1147 1152.5 1149.5 12801100 4914 2 605.03
2018/1/16 1149 1148 1157 1154.5 9263900 3720 2 490.3
2018/1/15 1152 1150 1159.5 1150 9583800 4473 2 142.59
2018/1/12 1155 1146.5 1157 1148.5 13584700 5001 2 716.4
2018/1/11 1150 1150 1158.5 1157.5 12324500 5479 2 249.41
2018/1/10 1156.5 1155 1162 1156.5 13119400 5219 2 513.78
2018/1/9 1154 1153.5 1167.5 1156.5 20405500 7062 2 889.48
2018/1/5 1138 1137 1149.5 1149 17994900 7201 2 498.94
2018/1/4 1130 1128 1136.5 1134 15474800 5870 2 636.25
2017/12/29 1123 1117 1127 1123.5 7753300 3356 2 310.28
2017/12/28 1127.5 1123 1129.5 1124.5 7170000 3096 2 315.89
2017/12/27 1127 1124 1129 1127 8038300 4122 1 950.1
2017/12/26 1129.5 1126 1130 1127.5 6505300 4251 1 530.3
2017/12/25 1125.5 1125 1129 1128 8330600 4815 1 730.13
2017/12/22 1119 1117.5 1124 1120.5 11124000 4893 2 273.45
2017/12/21 1113 1112 1119 1117 11308100 4856 2 328.69
2017/12/20 1104 1102.5 1112 1111.5 11105200 4626 2 400.61
2017/12/19 1105 1104 1109.5 1107.5 10711700 4634 2 311.55
2017/12/18 1098.5 1094 1103 1101.5 10588700 5107 2 73.37
2017/12/15 1097 1090.5 1098 1096.5 12302500 4477 2 747.93
2017/12/14 1101 1095 1101.5 1099.5 9065500 4324 2 96.55
2017/12/13 1105 1101 1106.5 1104.5 11651100 4908 2 373.9
2017/12/12 1094 1090.5 1102 1100.5 12427300 4893 2 539.81
2017/12/11 1085 1084.5 1094 1093.5 10405100 4459 2 333.51
2017/12/8 1079 1076.5 1086.5 1085.5 17221400 5804 2 967.16
2017/12/7 1090 1077 1090 1079 14916000 6215 2 400
2017/12/6 1089 1082 1091 1084 14728700 6656 2 212.85
2017/12/5 1090.5 1089 1095 1091 13213000 5664 2 332.8
2017/12/4 1090.5 1087.5 1094.5 1091 11909600 5226 2 278.91
2017/12/1 1092 1084.5 1093.5 1089 13067500 6606 1 978.13
2017/11/30 1082 1080.5 1090.5 1088 16851700 6001 2 808.15
2017/11/29 1080 1076 1086.5 1084 13865300 5492 2 524.64
2017/11/28 1078 1073 1081.5 1076 10862300 4028 2 696.7
2017/11/27 1080 1075 1083.5 1076.5 11429400 4296 2 660.47
2017/11/24 1070 1066 1079.5 1077.5 12569800 4985 2 521.52
2017/11/22 1073.5 1069 1074.5 1071 15582200 6398 2 435.48