旭化成(3407)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
2020/8/7 869.1 868.6 900 885.4 1015 876.8 3001900 6637 452.3
2020/8/6 870.3 867.1 905 890.3 1045 877.1 3857200 8089 476.85
2020/8/5 870.6 855.1 1036 885.9 1316 881.8 7391000 14589 506.61
2020/8/4 783.1 781 905 884.7 1459 878 11610000 21504 539.9
2020/8/3 761.6 757.1 919 770.2 938 767.6 5501900 11750 468.25
2020/7/31 770.4 751.5 1459 776 909 751.9 5743900 9462 607.05
2020/7/30 801.3 783.4 1459 805 900 785.4 3553900 6956 510.91
2020/7/29 801.5 794.6 1417 807.1 931 797.1 5102400 9139 558.31
2020/7/28 813.5 809.8 1318 822.9 1014 812.2 5724400 10939 523.3
2020/7/27 819.5 801.1 916 819.7 900 812 5770200 11497 501.89
2020/7/22 831.3 824.7 1459 840.5 907 825.9 3232200 5833 554.12
2020/7/21 833.3 818.8 1004 835.4 915 825.3 5186300 11311 458.52
2020/7/20 856 842.4 1019 857 900 847 2825100 5638 501.08
2020/7/17 869.1 845.8 1348 870.7 900 849.7 5096700 9862 516.8
2020/7/16 869.8 861.7 1000 884.7 1101 870 5971400 11717 509.64
2020/7/15 856.6 844.7 1312 863.5 903 848.9 3510000 5520 635.87
2020/7/14 837.2 835.1 907 847.8 1000 841.8 3296900 6842 481.86
2020/7/13 829.3 827.2 900 851.3 1230 847 3164800 6296 502.67
2020/7/10 838.5 823.6 1500 840.6 901 823.6 3433000 5772 594.77
2020/7/9 832 825.9 901 842.8 1316 833.1 3183700 7063 450.76
2020/7/8 840 833.6 1341 849.1 940 835.9 3902500 6920 563.95
2020/7/7 862.5 849.5 1446 866.7 900 851.9 2723900 5804 469.31
2020/7/6 844.3 844 900 873.6 1118 871.5 2380400 5301 449.05
2020/7/2 853 840.7 920 860.2 1240 852.2 3743700 7458 501.97
2020/7/1 873.4 847.3 1417 873.4 900 849.4 3866400 8380 461.38
2020/6/30 883 872.7 1459 889.1 1302 875.6 4153400 6925 599.77
2020/6/29 846.6 841.7 919 862.5 1031 855.5 3500700 7621 459.35
2020/6/26 874 865.5 936 879 1344 870.9 2736000 5629 486.05
2020/6/25 876.7 859 1104 877.4 917 859.5 3568700 7144 499.54
2020/6/24 884.3 876.4 1103 889.8 900 879.2 3767600 7928 475.23
2020/6/12 838.9 828.7 909 871.6 1454 869.9 10748800 17760 605.23
2020/6/11 913 880.2 1309 922.8 931 892.1 10398200 19955 521.08
2020/6/10 932.9 930.9 903 947.8 1122 940.5 4370500 9091 480.75
2020/6/9 949.9 924.6 1239 952.8 912 945.6 6968700 13404 519.9
2020/6/8 965 947.5 1431 986.9 903 952.9 9212900 16482 558.97
2020/6/5 910 906 901 940 1334 937.6 5542000 8819 628.42
2020/6/4 914 900 1232 926.7 908 911.6 7623200 17090 446.06
2020/6/3 901.3 892.5 1430 908.1 903 893.2 7938400 11559 686.77
2020/6/2 857.2 855 900 884.8 1425 877.9 6505200 10239 635.34
2020/6/1 858.4 845.3 1413 860.2 909 852.9 4992500 8795 567.65
2020/5/27 835.3 826 913 857 1333 849.8 9918100 17223 575.86
2020/5/26 794.2 793.4 900 831.6 1244 823 8023100 13486 594.92
2020/5/25 790.8 774.3 1238 791.3 903 781.9 3897200 5536 703.97
2020/5/22 789 763.8 1429 790.8 900 768.1 4286500 7782 550.82
2020/5/21 788 778.6 908 791.6 953 789 4978000 7926 628.06
2020/5/20 773.6 763.9 905 781.8 1413 779 5139500 7527 682.81
2020/5/19 775.8 773.7 1011 782.1 904 776.2 5884700 8467 695.02
2020/5/18 755 746.8 954 758.5 1241 757.5 3880600 5621 690.38
2020/5/15 750 737 1127 754.2 903 749.9 5270900 8911 591.5
2020/5/14 754.3 736.1 1452 758 900 739.5 6619300 9994 662.33
2020/5/13 746.5 741.2 904 765.8 1300 763.2 5651500 9194 614.69
2020/5/12 765.5 747.8 917 772.3 1233 761.2 6456900 12688 508.9
2020/5/11 756 752.5 900 769.9 1329 766.6 6855200 10469 654.81
2020/5/8 735 730.7 901 746.9 1001 741.3 5737300 9332 614.8
2020/5/7 725.9 720.2 931 732 901 727.2 4969100 8326 596.82
2020/5/1 761.2 730 1450 761.6 900 737 5500800 9978 551.29
2020/4/30 770 750 955 771 903 765 8547000 12645 675.92
2020/4/28 759.2 745 931 759.6 900 750.3 6672100 10964 608.55
2020/4/27 731.8 727.6 903 749.6 1459 748.3 5385400 7982 674.69
2020/4/24 723.8 714.3 1032 726.9 1329 724.5 5077400 7593 668.69
2020/4/23 708.1 707.8 903 727.4 1500 727.4 5935900 9291 638.89
2020/4/22 703 684.2 1355 705.4 901 691.7 6291900 8708 722.54
2020/4/21 718.4 702.7 1255 718.5 900 706 4670200 7668 609.05
2020/4/20 722 719.4 1239 731.9 1404 726.7 5596800 8319 672.77
2020/4/17 713.6 712 905 725.3 940 720.6 5714400 8219 695.27
2020/4/16 706.5 700.6 939 711.2 900 706 5847700 8326 702.34
2020/4/15 711.6 704.4 1028 717.9 1239 712.9 5922500 8359 708.52
2020/4/14 709.9 708.4 900 722.6 1448 718.8 6307700 9820 642.33
2020/4/13 727.4 701.7 1442 729.2 900 707.6 6791800 10982 618.45
2020/4/10 727.4 712.7 1012 729.8 909 726.7 7429500 10158 731.39
2020/4/9 733.5 706.2 1416 733.9 900 712.4 9944500 15939 623.91
2020/4/8 753.5 721.9 1309 757.7 900 733.5 7875900 13344 590.22
2020/4/7 775 738.4 1254 777.2 906 751.2 12023700 18882 636.78
2020/4/6 726.8 722 909 754.5 941 742.8 8725100 13532 644.78
2020/4/3 713.4 710.7 1338 728.8 1026 719.7 7685900 11431 672.37
2020/4/2 726.3 709.1 1412 745.9 905 711.7 8032100 11830 678.96
2020/4/1 757.5 720.6 1450 780.9 912 726.5 9188400 13331 689.25
2020/3/31 827.7 758.1 1338 830 900 764.8 15269300 24037 635.24
2020/3/30 861 798 957 874 910 822.3 21764000 31963 680.91
2020/3/26 777.6 752.1 1001 784.5 1332 758.4 15459300 22396 690.27
2020/3/25 754.8 733.2 1419 764.6 921 753.7 11692500 14758 792.28
2020/3/24 696.4 658.1 909 697.4 906 684.7 7546000 11127 678.17
2020/3/23 644.1 636.7 921 677.1 1323 668 11459500 14935 767.29
2020/3/19 627.6 606.1 1231 639.9 1449 624.1 12573600 13514 930.41
2020/3/18 651.8 606.4 1459 657.5 914 607.6 11250200 17769 633.14
2020/3/16 700 654.2 1459 700 903 657.1 9562700 17133 558.15
2020/3/13 679.6 668.4 1100 709.4 1419 686.3 9295300 14347 647.89
2020/3/12 760.2 730.8 1059 767.4 956 738.6 6900400 11410 604.77
2020/3/11 800.3 787.4 1459 814.9 941 787.8 5162900 9081 568.54
2020/3/10 790 760.5 939 801.7 903 790.7 6991300 14147 494.19
2020/3/9 829 794.2 1114 841.1 907 803.5 4560400 8137 560.45
2020/3/6 861 850.1 1130 871.1 903 859 5571600 8677 642.11
2020/3/5 897.8 881.8 1246 897.8 903 886.1 3936800 6039 651.9
2020/3/4 880 866.2 903 888 1230 877.7 3925900 6101 643.48
2020/3/3 903.3 889.4 1500 906.3 903 889.4 5842000 9390 622.15
2020/3/2 889 878 923 899 1230 879.8 9452700 17025 555.22
2020/2/28 930 898.8 1408 932.7 903 900.7 8125000 8812 922.04
2020/2/27 980.1 952.4 1357 982.9 900 954.2 5066800 7635 663.63
2020/2/26 971.6 968.7 900 997.1 1230 987.7 4034000 8148 495.09
2020/2/25 951 944 909 990.7 1124 986 5458300 8824 618.57
2020/2/21 1022 1018.5 1500 1028.5 1230 1018.5 2352100 2063 1 140.14
2020/2/20 1029 1018 1255 1033 922 1024 2771700 2421 1 144.86
2020/2/19 1031.5 1012.5 1500 1031.5 900 1012.5 2613200 2692 970.73
2020/2/18 1032 1024.5 1248 1037.5 935 1028 2078300 2092 993.45
2020/2/17 1051.5 1032.5 1230 1054.5 900 1037.5 3190100 2525 1 263.41
2020/2/14 1055 1046.5 1110 1058 900 1053 2834000 2777 1 20.53
2020/2/13 1055.5 1053 900 1067 1102 1065.5 3417500 2588 1 320.52
2020/2/12 1070 1049 1348 1070.5 901 1058 4011200 3601 1 113.91
2020/2/10 1057 1042.5 915 1066 1428 1060 6531400 6708 973.67
2020/2/7 1197 1100 1500 1200 916 1100 6763800 9687 698.23
2020/2/6 1180 1170.5 904 1202 1402 1191 3791200 3930 964.68
2020/2/5 1155.5 1138.5 1035 1159 900 1151 2656700 2522 1 53.41
2020/2/4 1127.5 1117.5 900 1139 1334 1135 2510100 2688 933.82
2020/2/3 1112.5 1112.5 900 1133.5 1103 1125 2091200 2748 760.99
2020/1/31 1131.5 1129 1104 1147 1016 1138 3444300 3569 965.06
2020/1/30 1149 1115.5 1253 1155.5 900 1128 3567100 4277 834.02
2020/1/29 1128 1113 1005 1133 1459 1131.5 3071200 3642 843.27
2020/1/28 1114 1104.5 1319 1115.5 900 1109.5 2805000 3085 909.24
2020/1/27 1134.5 1127 1459 1139 1012 1129 2252800 2897 777.63
2020/1/24 1169 1159.5 1459 1170 900 1160.5 1812100 2289 791.66
2020/1/23 1173.5 1163.5 1230 1180.5 906 1169 2007800 2295 874.86
2020/1/22 1173 1170 900 1184.5 906 1184.5 2018000 2173 928.67
2020/1/21 1193 1173.5 1500 1196 922 1173.5 2977900 2792 1 66.58
2020/1/20 1195.5 1195.5 900 1212 1419 1205.5 1504500 1695 887.61
2020/1/17 1180.5 1180.5 900 1189 1441 1186.5 1988000 2057 966.46
2020/1/16 1198 1182 907 1198 900 1185.5 1869400 2128 878.48
2020/1/15 1190 1183.5 900 1200 930 1190 2660900 2515 1 58.01
2020/1/14 1196.5 1194 900 1207 1116 1200.5 2730700 2570 1 62.53
2020/1/10 1204 1193 1459 1209 902 1194.5 2579300 2488 1 36.7
2020/1/9 1204.5 1192.5 1459 1206.5 904 1193 2218300 2513 882.73
2020/1/8 1200.5 1177 1039 1200.5 900 1182.5 3750200 4346 862.91
2020/1/7 1208.5 1203.5 914 1226 1458 1223.5 2412800 2737 881.55
2020/1/6 1204 1200.5 1103 1214 903 1205 3086500 3794 813.52
2019/12/30 1239 1225 910 1242.5 1056 1234 1749800 1935 904.29
2019/12/27 1250 1239.5 1009 1253 900 1245.5 1332900 1775 750.93
2019/12/26 1233 1230 901 1247 939 1246.5 1369600 1786 766.85
2019/12/25 1249 1232.5 1305 1249 900 1234 1149800 1363 843.58
2019/12/24 1245.5 1240.5 1342 1252.5 900 1244 1432200 1824 785.2
2019/12/23 1257 1243.5 1459 1258 900 1246.5 1350800 1853 728.98
2019/12/20 1270 1246.5 1442 1274 927 1254 3607200 3512 1 27.11
2019/12/19 1270 1262 1129 1272 900 1266.5 1933500 2152 898.47
2019/12/18 1285 1265 1434 1285 900 1268 2417600 3174 761.69
2019/12/17 1274 1268.5 926 1285 1231 1284.5 3295200 2818 1 169.34
2019/12/16 1267.5 1255 1324 1272.5 906 1258.5 2434000 2848 854.63
2019/12/13 1280 1269 956 1283.5 903 1271.5 4691300 3840 1 221.69
2019/12/12 1255 1240.5 950 1256 900 1242 1836800 2511 731.5
2019/12/11 1253.5 1243.5 904 1255.5 933 1247.5 1911800 2009 951.62
2019/12/10 1263 1252 1500 1268 951 1252 3600300 3473 1 36.65
2019/12/9 1237.5 1235 908 1255.5 1401 1250.5 2752500 3231 851.9
2019/12/6 1244 1215 1324 1247 901 1221 3090600 3768 820.22
2019/12/5 1241 1235 902 1249 1339 1244.5 2365800 2916 811.32
2019/12/4 1214 1209 920 1230.5 1500 1230.5 1961500 2805 699.29
2019/12/3 1200.5 1196.5 901 1230.5 1459 1227.5 3161500 3387 933.42
2019/12/2 1231 1220.5 904 1232.5 1100 1224.5 2806400 3185 881.13
2019/11/29 1238.5 1225.5 912 1244.5 900 1229.5 3179100 3928 809.34
2019/11/28 1240.5 1231 933 1250 1233 1245 2655200 3182 834.44
2019/11/27 1263.5 1239.5 949 1265.5 900 1242 3867300 4692 824.23
2019/11/26 1280 1252.5 1406 1282 1047 1262.5 8189300 6393 1 280.98
2019/11/25 1232 1232 902 1249 1003 1241 3386800 4124 821.24
2019/11/22 1200 1199 900 1223 1054 1210 3636200 4009 907.01
2019/11/21 1182.5 1165.5 1052 1193 922 1185 4005600 6147 651.63
2019/11/20 1192 1190.5 906 1204.5 946 1197 2857900 3889 734.87
2019/11/19 1200 1199 900 1209 900 1201.5 2962400 3385 875.16
2019/11/18 1213.5 1195 1445 1221.5 911 1200.5 3855300 6157 626.17
2019/11/15 1220 1213 933 1232.5 1230 1224 3378600 4330 780.28
2019/11/14 1239 1218 1309 1240.5 900 1222 2630100 3269 804.56
2019/11/13 1263.5 1244 1402 1265 900 1247 2999500 3044 985.38
2019/11/12 1269 1249.5 1103 1275.5 900 1266 3885100 4274 909.01
2019/11/11 1274.5 1257 1003 1277.5 902 1272.5 2721800 3259 835.16
2019/11/8 1291 1264 1403 1295 900 1273.5 4942300 4792 1 31.36
2019/11/7 1236 1223 909 1274.5 1125 1272 5695100 6663 854.74
2019/11/6 1253.5 1223.5 1230 1257 1248 1243.5 6038200 8450 714.58
2019/11/5 1246.5 1229.5 912 1257 1459 1253.5 3966500 3966 1 0.13
2019/11/1 1186.5 1180.5 900 1208.5 1429 1206.5 2360600 2982 791.62
2019/10/31 1210 1206.5 900 1217 1436 1211.5 3344200 3237 1 33.12
2019/10/30 1224 1211 928 1228.5 902 1215 7484300 5215 1 435.15
2019/10/29 1209 1207.5 901 1221.5 1005 1221 4167400 4857 858.02
2019/10/28 1190 1183.5 1001 1196.5 1454 1196 2909000 3616 804.48
2019/10/25 1204.5 1182.5 958 1208.5 900 1198.5 4123000 4793 860.21
2019/10/24 1200 1191.5 1011 1206.5 905 1194 3358200 4300 780.98
2019/10/23 1176 1170 923 1199 1459 1198.5 4259300 5694 748.03
2019/10/21 1176 1171 901 1179.5 900 1173.5 2226700 2452 908.12
2019/10/18 1165.5 1161.5 1248 1177 1017 1168.5 4165300 4792 869.22
2019/10/17 1154.5 1147 904 1173.5 1426 1169 3776500 4251 888.38
2019/10/16 1167 1149 1331 1182.5 906 1155.5 5439200 6240 871.67
2019/10/15 1158.5 1144.5 939 1167 903 1152 4916600 5992 820.53
2019/10/11 1128 1113 924 1145.5 1453 1144.5 6407900 6431 996.41
2019/10/10 1148.5 1112 924 1148.5 903 1125 19181800 16696 1 148.89
2019/10/9 1103 1097.5 1022 1109 1253 1105.5 4020900 4436 906.42
2019/10/8 1084.5 1081.5 900 1108.5 1415 1104.5 4134800 4476 923.77
2019/10/7 1069 1064.5 902 1080 900 1073 2245000 2692 833.95
2019/10/4 1049.5 1045.5 900 1077 1459 1074 3344700 3016 1 108.99
2019/10/3 1051.5 1044 900 1055.5 909 1053 2441800 2998 814.48
2019/10/2 1072.5 1066.5 908 1080 1029 1076 2348000 3398 690.99
2019/10/1 1068 1061.5 900 1102 1032 1088 2838600 4072 697.1
2019/9/30 1063.5 1056.5 903 1076 931 1064 4121700 4705 876.03
2019/9/27 1094 1060.5 943 1096 900 1069 5032900 4283 1 175.09
2019/9/26 1117.5 1104 1459 1123.5 1015 1108 3724100 3207 1 161.24
2019/9/25 1098.5 1092.5 900 1118.5 1236 1106.5 2844400 3467 820.42
2019/9/24 1110 1099 1330 1113 900 1105 3044700 3312 919.29
2019/9/20 1109.5 1103 903 1111.5 1035 1110 3753200 2978 1 260.31
2019/9/19 1101 1098.5 900 1115.5 940 1102.5 2899200 2970 976.16
2019/9/18 1100.5 1094 1453 1108.5 936 1095.5 3435600 3324 1 33.57
2019/9/17 1082 1072 900 1101 1046 1095.5 3848900 4233 909.26
2019/9/13 1104 1078.5 927 1104 901 1095 8396400 7320 1 147.05
2019/9/12 1073.5 1073.5 900 1105 1258 1094 7010700 7808 897.89
2019/9/11 1028 1024.5 900 1062 1500 1062 5777600 6152 939.14
2019/9/10 1003 1001 900 1016.5 1426 1014 2789300 3191 874.11
2019/9/9 982 973 929 988.9 1446 988.2 2141000 3530 606.52
2019/9/6 982.1 981.2 1008 993 902 983.9 2612100 4679 558.26
2019/9/5 968 966.7 901 989.8 1111 981 4320200 8549 505.35
2019/9/4 967 956 1230 968.6 900 963.2 2584200 5913 437.04
2019/9/3 961.3 960 902 982.8 1335 974.8 2458500 5323 461.86
2019/9/2 962.9 952.9 917 968.1 902 962.4 2139200 4335 493.47
2019/8/30 957.8 952.2 931 962.7 1401 961.2 3101300 5384 576.02
2019/8/29 949.1 940.6 1130 954.9 908 949.1 2255000 4715 478.26
2019/8/28 943.2 934.2 905 945 1459 943.1 2758700 4789 576.05
2019/8/27 940.2 937.9 1450 953 909 940.3 3241700 6119 529.78
2019/8/26 903 903 906 938.6 1448 935.5 5682200 11558 491.62
2019/8/23 940.3 936.2 904 951.4 957 937.3 3815800 7565 504.4
2019/8/22 940 935 909 948.2 914 946.3 3858600 8011 481.66
2019/8/21 936 934.2 903 949 1411 946 2375900 4917 483.2
2019/8/20 952.2 950.4 900 954.7 914 952.2 3357900 6668 503.58
2019/8/19 963.8 955.6 908 967.3 904 957.4 3429900 7483 458.36
2019/8/16 927.2 927 900 953 1448 948.4 4061900 8118 500.36
2019/8/15 914.1 914.1 903 944.5 1232 939.2 4186000 11899 351.79
2019/8/14 923.7 921.2 900 944 1315 941 4028600 8931 451.08
2019/8/13 914.6 901.6 1102 916.6 903 908.7 4598200 7753 593.09
2019/8/9 940 930.6 939 943 916 934.7 3059300 5403 566.22
2019/8/8 936.7 932.3 901 946.1 1111 937.1 3344000 8019 417.01
2019/8/7 949.5 942.3 1236 959.5 908 950.8 4812800 10173 473.1
2019/8/6 918.1 915.6 906 963.5 1459 960.7 6214100 10263 605.49
2019/8/5 987 925 1243 991.9 901 955.4 7749000 14022 552.63
2019/8/2 1080 1005.5 1459 1087.5 1044 1010 7664300 8106 945.51
2019/8/1 1100 1092 911 1109 1110 1095.5 2202900 2570 857.16
2019/7/31 1101 1099.5 903 1119 1315 1113 3018600 2965 1 18.08
2019/7/30 1100 1098.5 900 1114 931 1110.5 1981700 2527 784.21
2019/7/29 1106.5 1098.5 909 1109.5 923 1103.5 1680800 2127 790.22
2019/7/26 1125 1111 1048 1127.5 900 1116.5 1800500 2272 792.47
2019/7/25 1141 1127.5 1106 1141 909 1133 2132100 2710 786.75
2019/7/24 1144.5 1132 1410 1145 929 1137 2201400 2475 889.45
2019/7/23 1113 1110.5 900 1136 1433 1133.5 1965700 2797 702.79
2019/7/22 1132.5 1118 1404 1137 900 1121 2160900 2944 734
2019/7/19 1107.5 1100 902 1129 1230 1126 2480800 2683 924.64
2019/7/18 1131 1099.5 1437 1136 900 1104.5 3086800 3213 960.72
2019/7/17 1127.5 1125 902 1143.5 1452 1141 2426500 3051 795.31
2019/7/16 1133 1122.5 1126 1139.5 935 1133 2270200 2924 776.4
2019/7/12 1126.5 1123.5 900 1134.5 1103 1132.5 2930600 3598 814.51
2019/7/11 1114 1101.5 908 1117 1458 1116.5 2169600 2830 766.64
2019/7/10 1115 1098.5 913 1116 900 1103 3927000 3878 1 12.64
2019/7/9 1137 1123 1332 1150 915 1126 2960600 4217 702.06
2019/7/8 1143 1132 1455 1147.5 900 1133 2279100 2127 1 71.51
2019/7/5 1156 1147 933 1161 1230 1153.5 2219000 2749 807.2
2019/7/4 1154 1148.5 1130 1159 901 1150 1376800 1867 737.44
2019/7/3 1171 1146.5 1338 1173.5 900 1150.5 2688700 3330 807.42
2019/7/2 1190 1177.5 933 1192 900 1183 2207900 3114 709.02
2019/7/1 1186 1169 955 1194.5 1500 1194.5 3504900 4122 850.29
2019/6/28 1156.5 1141 1235 1163.5 900 1148.5 3575400 3373 1 60.01
2019/6/27 1158.5 1154 921 1173 1500 1173 2477900 3217 770.25
2019/6/26 1149.5 1144 1450 1160 1015 1149 2417900 2945 821.02
2019/6/25 1160 1150.5 938 1167.5 903 1156.5 2448000 3914 625.45
2019/6/24 1156 1142 1026 1159.5 900 1157 2044200 3448 592.87
2019/6/21 1146.5 1139.5 903 1164.5 1459 1160.5 5185900 4190 1 237.68
2019/6/20 1169.5 1153 1457 1174 903 1154 2544500 4215 603.68
2019/6/19 1138.5 1132.5 902 1156 1036 1151.5 3048200 3399 896.79
2019/6/18 1122 1116 1445 1137.5 930 1119 3312600 3464 956.29
2019/6/17 1136.5 1126 1500 1140.5 904 1126 2690900 2527 1 64.86
2019/6/14 1153 1136 1000 1153 900 1144.5 3940100 4477 880.08
2019/6/13 1170.5 1153 1423 1174 906 1158.5 2698400 3297 818.44
2019/6/12 1170.5 1165.5 906 1179 1322 1173.5 3162000 3787 834.96
2019/6/11 1170 1166 905 1186.5 1249 1185.5 2904500 3599 807.03
2019/6/10 1145 1145 900 1164 1459 1160.5 2772000 4588 604.18
2019/6/7 1140.5 1129.5 916 1147.5 1348 1143.5 2110200 3195 660.47
2019/6/6 1114 1112.5 904 1133.5 1413 1130.5 2744900 3221 852.19
2019/6/5 1112.5 1099.5 902 1120 926 1111.5 3811900 4392 867.92
2019/6/4 1095.5 1086.5 914 1107 1255 1098.5 3484200 4816 723.46
2019/6/3 1096 1088 1402 1104.5 906 1091.5 3323600 4023 826.15
2019/5/31 1140.5 1117.5 1459 1141.5 953 1119 3786300 4708 804.23
2019/5/30 1144.5 1134 947 1153.5 1448 1151.5 2516700 3431 733.52
2019/5/29 1146.5 1121 949 1157 1319 1152 3664800 5027 729.02
2019/5/28 1165 1153.5 1350 1178 1002 1163.5 7961000 5464 1 456.99
2019/5/27 1161 1149 902 1169 927 1166.5 2665600 3869 688.96
2019/5/24 1144.5 1137 900 1161 1500 1161 2743800 3101 884.81
2019/5/23 1155 1128.5 918 1156 900 1151.5 2891900 4610 627.31
2019/5/22 1168 1153.5 919 1168.5 900 1160.5 3126800 4539 688.87
2019/5/21 1144 1139 920 1177 1331 1170 4302400 5414 794.68
2019/5/20 1152.5 1149.5 1115 1163 907 1152 1903400 2861 665.29
2019/5/17 1156.5 1135.5 911 1163.5 1121 1152 3698100 4671 791.71
2019/5/16 1162.5 1146 1011 1162.5 900 1155 2469900 3578 690.3
2019/5/15 1158 1148 925 1167.5 1053 1162 2786400 4784 582.44
2019/5/14 1123.5 1114 945 1147.5 1500 1147.5 3589900 6245 574.84
2019/5/13 1132.5 1127.5 900 1168.5 1110 1151 4704500 8424 558.46
2019/5/10 1105 1076.5 936 1145 1230 1112.5 6560400 10130 647.62
2019/5/9 1141 1115.5 1459 1142 900 1116.5 4549800 6562 693.36
2019/5/8 1156 1148.5 901 1163 944 1155 4607300 5049 912.52
2019/5/7 1148 1133.5 906 1165.5 1100 1162.5 4214500 4343 970.41
2019/4/26 1126.5 1122 918 1143.5 1459 1143 3466100 3685 940.6
2019/4/25 1136.5 1119.5 1000 1140 1324 1136 2355800 2725 864.51
2019/4/24 1150.5 1133.5 1259 1153.5 901 1136 2914800 3314 879.54
2019/4/23 1132.5 1131.5 900 1155 1411 1150.5 3088100 4515 683.96
2019/4/22 1131.5 1129.5 901 1149.5 956 1138.5 2014000 3047 660.98
2019/4/19 1147 1129 1459 1150.5 937 1131 2147900 2768 775.98
2019/4/18 1136 1124.5 1239 1145 1005 1129.5 2819200 3559 792.13
2019/4/17 1147 1138 1408 1155.5 933 1139 2652100 3106 853.86
2019/4/16 1161.5 1140 1114 1163 933 1148 2880500 3996 720.85
2019/4/15 1172 1159 1005 1178.5 909 1163.5 3331300 3208 1 38.44
2019/4/12 1164.5 1146.5 947 1167 900 1148 2932300 3458 847.98
2019/4/11 1166.5 1155.5 1129 1170 905 1164 3030800 3499 866.19
2019/4/10 1156.5 1154 1166.5 1164 2458200 3678 668.35
2019/4/9 1170 1153.5 1175 1165 3067300 3908 784.88
2019/4/8 1187 1173.5 1189 1180.5 2361300 3092 763.68
2019/4/5 1170 1165.5 1183.5 1181 2602300 2676 972.46
2019/4/4 1173.5 1161 1176 1163.5 2610100 3274 797.22
2019/4/3 1158 1158 1177 1173.5 2901500 3734 777.05
2019/4/2 1180 1163.5 1181.5 1165 2987700 3625 824.19
2019/4/1 1160 1154 1176.5 1167.5 4902700 4379 1 119.59
2019/3/29 1147.5 1135 1157 1142 6950900 5395 1 288.4
2019/3/28 1161.5 1145.5 1168 1150 7383500 4959 1 488.91
2019/3/27 1189.5 1173.5 1192 1188.5 4210800 3848 1 94.28
2019/3/26 1173 1170 1194.5 1194 5849000 4906 1 192.21
2019/3/25 1162.5 1144 1167 1154.5 4491900 4604 975.65
2019/3/22 1187 1169.5 1192.5 1192 5161800 4104 1 257.75
2019/3/20 1190 1186.5 1198 1189 3933400 3714 1 59.07
2019/3/19 1190 1178.5 1194 1186 3438800 3916 878.14
2019/3/18 1214.5 1200 1225 1201.5 3199900 3574 895.33
2019/3/15 1190 1186.5 1218 1202.5 6138200 4570 1 343.15
2019/3/14 1197.5 1182.5 1207.5 1182.5 5241000 5188 1 10.22
2019/3/13 1224 1207 1240.5 1212.5 4144500 3871 1 70.65
2019/3/12 1252.5 1238 1255 1239 4048500 4211 961.41
2019/3/11 1220 1214 1229.5 1224.5 2287200 3104 736.86
2019/3/8 1225 1212 1234 1214.5 5099100 4043 1 261.22
2019/3/7 1251 1242.5 1256.5 1251.5 2861300 2870 996.97
2019/3/6 1267.5 1255 1270 1262 3254000 3571 911.23
2019/3/5 1260.5 1254.5 1267.5 1266.5 3564000 3382 1 53.81
2019/3/4 1249 1247 1267 1264 5274300 6166 855.38
2019/3/1 1211 1204 1226.5 1225.5 3756800 4149 905.47
2019/2/28 1228 1205.5 1228 1214 4350200 4184 1 39.72
2019/2/27 1218 1214.5 1230.5 1225.5 5772100 7104 812.51
2019/2/26 1223 1212.5 1229 1218 3422800 4338 789.03
2019/2/25 1208 1205 1223 1223 3285700 3783 868.54
2019/2/22 1199.5 1193.5 1205 1201.5 2986700 3916 762.69
2019/2/21 1190 1186 1212.5 1201 4387500 4676 938.3
2019/2/20 1233.5 1206 1238.5 1213.5 3913900 4770 820.52
2019/2/19 1167 1162.5 1229.5 1226 8482000 9919 855.13
2019/2/18 1154.5 1148 1173.5 1171.5 4378900 4744 923.04
2019/2/15 1122 1108 1123.5 1113 2633200 3488 754.93
2019/2/14 1129.5 1126.5 1139 1133.5 4341200 3868 1 122.34
2019/2/13 1119 1101.5 1127 1122 4510600 4166 1 82.72
2019/2/12 1096 1090.5 1120.5 1107 5583400 5071 1 101.05
2019/2/8 1111 1063 1112.5 1073.5 6850400 9003 760.9
2019/2/7 1209 1135 1211 1153.5 7061900 8896 793.83
2019/2/6 1216.5 1201 1219.5 1211.5 2415300 2825 854.97
2019/2/5 1217.5 1213.5 1227 1220.5 3312200 4237 781.73
2019/2/4 1205 1201.5 1213 1206.5 2692100 3812 706.22
2019/2/1 1189 1182 1200.5 1197.5 2449000 3973 616.41
2019/1/31 1207 1189 1207 1192 2515400 3573 704
2019/1/30 1185 1168 1188 1185.5 4677500 4005 1 167.92
2019/1/29 1196 1180 1198 1187 2936100 3390 866.11
2019/1/28 1198.5 1181 1201.5 1183.5 3362900 4631 726.17
2019/1/25 1209.5 1193.5 1219.5 1209 6582300 6864 958.96
2019/1/24 1150 1141.5 1155 1152 3210700 3951 812.63
2019/1/23 1135 1128.5 1149 1136 2975000 3606 825.01
2019/1/22 1163.5 1146 1166 1150 2404100 2737 878.37
2019/1/21 1159.5 1153 1164.5 1156 3403700 4119 826.34
2019/1/18 1142 1130.5 1147.5 1140 3165600 4122 767.98
2019/1/17 1138 1132 1148 1135 2336600 3568 654.88
2019/1/16 1132.5 1122 1140 1135.5 2985300 4270 699.13
2019/1/15 1128 1113 1137.5 1135 4768600 6482 735.67
2019/1/11 1136.5 1129.5 1148.5 1134.5 3310000 3400 973.53
2019/1/10 1133 1119 1144 1134 3160100 4401 718.04
2019/1/9 1164.5 1134 1166.5 1150.5 4224400 4980 848.27
2019/1/8 1166 1144.5 1169.5 1152 5195200 6693 776.21
2019/1/7 1127 1127 1163.5 1155.5 4256500 4914 866.2
2019/1/4 1100 1072.5 1104.5 1097 4570000 5972 765.24
2018/12/28 1133.5 1122.5 1140.5 1130 2218900 3277 677.11
2018/12/27 1104.5 1099.5 1136.5 1130.5 3877900 6026 643.53
2018/12/26 1070 1053.5 1093.5 1074 3521700 5213 675.56
2018/12/25 1083 1058.5 1090.5 1065 2948600 4379 673.35
2018/12/21 1114.5 1103 1126.5 1112 5483300 12969 422.8
2018/12/20 1134 1104 1138.5 1109 3393800 5277 643.13
2018/12/19 1150.5 1141 1161.5 1144 3659200 5156 709.7
2018/12/18 1140 1138 1159.5 1144 3908100 4457 876.85
2018/12/17 1150.5 1148.5 1172.5 1164 3742000 5403 692.58
2018/12/14 1156.5 1137 1172.5 1145 4637900 3877 1 196.26
2018/12/13 1156.5 1148 1172 1166.5 3448400 4121 836.79
2018/12/12 1135.5 1133 1153.5 1145 3458700 3863 895.34
2018/12/11 1147.5 1118 1150 1122 3360200 4253 790.08
2018/12/10 1159.5 1129 1160 1145.5 4011300 4291 934.82
2018/12/7 1180 1173.5 1194.5 1182 4598700 5021 915.89
2018/12/6 1207.5 1166.5 1215 1179.5 5153500 6001 858.77
2018/12/5 1199.5 1196 1227 1225 4487700 7068 634.93
2018/12/4 1259 1216 1259 1216 4544600 6085 746.85
2018/12/3 1266.5 1253.5 1269 1257.5 3059300 4327 707.03
2018/11/30 1247 1241 1251 1243 4540600 4224 1 74.95
2018/11/29 1241.5 1235 1251 1242 3808700 5327 714.98
2018/11/28 1225 1207 1229 1221 4536600 6104 743.22
2018/11/27 1209 1208.5 1231.5 1226.5 4201600 5934 708.06
2018/11/26 1200 1185.5 1207.5 1199.5 3843200 5263 730.23
2018/11/22 1209.5 1200 1216.5 1214.5 2634500 4799 548.97
2018/11/21 1190 1188 1214.5 1211.5 3529200 4851 727.52
2018/11/20 1200 1190 1210 1209 3890900 5719 680.35
2018/11/19 1221 1208 1233.5 1215 3879600 5252 738.69
2018/11/16 1230.5 1218.5 1240.5 1225.5 4827700 4981 969.22
2018/11/15 1228.5 1208.5 1233.5 1218.5 3581500 4547 787.66
2018/11/14 1201 1200 1231.5 1230 6098100 7103 858.52
2018/11/13 1218.5 1178.5 1219.5 1189 5783500 7312 790.96
2018/11/12 1229 1221 1248 1243 3119900 4291 727.08
2018/11/9 1239 1226.5 1240.5 1232.5 6065300 6662 910.43
2018/11/8 1250 1236.5 1252 1239.5 4893900 5141 951.94
2018/11/7 1260 1229.5 1260.5 1233.5 7295600 8379 870.7
2018/11/6 1253.5 1249.5 1264 1257.5 5118200 5648 906.2
2018/11/5 1290.5 1245 1300 1246.5 7656000 9710 788.47
2018/11/2 1338 1294.5 1355 1303 9768500 12696 769.42
2018/11/1 1367 1344 1367 1350.5 4180700 5988 698.18
2018/10/31 1336 1327.5 1357 1357 4859000 5654 859.39
2018/10/30 1321.5 1312 1347 1324 13513000 9021 1 497.95
2018/10/29 1334.5 1308.5 1347 1314.5 3790000 5644 671.51
2018/10/26 1325 1297 1331.5 1315.5 5062900 8033 630.26
2018/10/25 1319.5 1312 1331 1318 5659800 7380 766.91
2018/10/24 1389.5 1352.5 1392 1366 7265600 8981 809
2018/10/23 1444.5 1405 1450 1406.5 5644000 6625 851.92
2018/10/22 1465 1447 1471 1448 6001700 6752 888.88
2018/10/19 1476 1471 1485 1479 4004900 4917 814.5
2018/10/18 1520.5 1486 1524 1490.5 5035500 5732 878.49
2018/10/17 1540 1520.5 1547.5 1528.5 3419700 4810 710.96
2018/10/16 1518 1507 1528 1521.5 4263500 5142 829.15
2018/10/15 1515 1501.5 1526.5 1516 3936400 5465 720.29
2018/10/12 1530 1524 1549.5 1538 4999200 5779 865.06
2018/10/11 1560.5 1537.5 1569 1545.5 8318300 8560 971.76
2018/10/10 1692 1610.5 1693 1610.5 7691900 9269 829.85
2018/10/9 1680 1680 1708 1704.5 4877300 6719 725.9
2018/10/5 1728 1705 1735 1708.5 3962600 5278 750.78
2018/10/4 1729 1727 1758.5 1740.5 4392900 6306 696.62
2018/10/3 1724 1722 1759 1739 3656700 4942 739.92
2018/10/2 1739 1737.5 1765 1744 3895100 4737 822.27
2018/10/1 1722.5 1715.5 1744 1730 2877600 4313 667.19
2018/9/28 1728.5 1720 1755 1723 5598000 6206 902.03
2018/9/27 1722.5 1720 1749 1726.5 6927600 7969 869.32
2018/9/26 1680 1671.5 1710 1709.5 3518200 4122 853.52
2018/9/25 1671 1647.5 1683.5 1682.5 4546200 6182 735.39
2018/9/21 1700 1663 1700 1668.5 6761500 6718 1 6.48
2018/9/20 1700 1671.5 1704.5 1683 3717500 4523 821.91
2018/9/19 1689 1683.5 1713.5 1690 4639200 5400 859.11
2018/9/18 1604.5 1604 1666 1657.5 4777400 6028 792.53
2018/9/14 1574.5 1570 1593.5 1593 4502100 3288 1 369.25
2018/9/13 1570 1561.5 1591.5 1574.5 2505400 4248 589.78
2018/9/12 1579.5 1556 1586 1560 2521600 4049 622.77
2018/9/11 1560 1545.5 1574.5 1573 3735200 4077 916.16
2018/9/10 1570 1568 1587 1573.5 3075600 3937 781.2
2018/9/7 1570 1563.5 1586 1565.5 3849100 4734 813.08
2018/9/6 1570.5 1565 1582.5 1572.5 3099200 3808 813.87
2018/9/5 1580 1566.5 1598.5 1578 3169800 4687 676.3
2018/9/4 1609.5 1579.5 1613.5 1586.5 3842300 5449 705.14
2018/9/3 1627.5 1615.5 1636.5 1622 1852600 3006 616.3
2018/8/31 1629.5 1628.5 1649 1630 3246200 4602 705.39
2018/8/30 1641 1634 1653 1640 3290600 4094 803.76
2018/8/29 1628.5 1624.5 1642.5 1633 2363100 3731 633.37
2018/8/28 1630 1625.5 1646 1628.5 2920900 4642 629.23
2018/8/27 1596.5 1588.5 1627.5 1620.5 3218700 4273 753.26
2018/8/24 1591 1579 1593.5 1589 1979100 3178 622.75
2018/8/23 1599.5 1580 1600 1585 2468200 4200 587.67
2018/8/22 1585 1578 1599 1589 3056900 6606 462.75
2018/8/21 1562.5 1552.5 1582.5 1576 2678200 4277 626.19
2018/8/20 1548 1540 1576 1574 2467700 4222 584.49
2018/8/17 1556.5 1545 1563 1555 1843200 3397 542.6
2018/8/16 1542.5 1530.5 1561 1548.5 3348700 5169 647.84
2018/8/15 1600 1549 1605.5 1565 2581300 3993 646.46
2018/8/14 1544.5 1532.5 1577 1574 2378500 3692 644.23
2018/8/13 1558 1525 1568.5 1530.5 3208100 4814 666.41
2018/8/10 1586.5 1564.5 1594 1567.5 3233800 4923 656.88
2018/8/9 1574.5 1573 1597 1587 2440900 4103 594.91
2018/8/8 1592.5 1575 1601.5 1581 2757400 4596 599.96
2018/8/7 1556.5 1552 1587 1583 2169000 3682 589.08
2018/8/6 1572 1556 1584.5 1558.5 3504200 5388 650.37
2018/8/3 1600 1556 1607.5 1564.5 5515900 8599 641.46
2018/8/2 1494.5 1492 1609 1602.5 8633700 12149 710.65
2018/8/1 1520.5 1496 1524 1509 3011300 4200 716.98
2018/7/31 1482.5 1478 1498 1490.5 3037400 4028 754.07
2018/7/30 1478 1475.5 1486.5 1484.5 1058300 1631 648.87
2018/7/27 1492 1475.5 1494 1483 2056300 2190 938.95
2018/7/26 1480 1471 1493.5 1474 2540400 3201 793.63
2018/7/25 1467.5 1453.5 1467.5 1461 1905100 2572 740.71
2018/7/24 1473.5 1450 1473.5 1452.5 1316800 2443 539.01
2018/7/23 1457 1449 1462.5 1453.5 1275000 1931 660.28
2018/7/20 1470 1452 1481.5 1467 2730100 3723 733.31
2018/7/19 1478.5 1464.5 1479.5 1464.5 1752500 2814 622.78
2018/7/18 1495 1470.5 1495 1477 2678000 3860 693.78
2018/7/17 1450 1442.5 1472.5 1455 3968600 4961 799.96
2018/7/13 1417.5 1407.5 1434 1427 3028900 3138 965.23
2018/7/12 1405 1397 1410.5 1399 2553700 3050 837.28
2018/7/11 1408.5 1388.5 1413 1406 2315400 3344 692.4
2018/7/10 1422.5 1413.5 1425.5 1415.5 3240100 2771 1 169.29
2018/7/9 1403 1396 1410.5 1409 2783800 3129 889.68
2018/7/6 1388.5 1388.5 1413.5 1401.5 3100000 4682 662.11
2018/7/5 1396 1379.5 1402.5 1381.5 2863700 3365 851.03
2018/7/4 1385 1379 1397.5 1395.5 1818100 2327 781.31
2018/7/3 1405 1380 1414.5 1397 3747100 4521 828.82
2018/7/2 1402.5 1397 1423.5 1398 3365500 4970 677.16
2018/6/29 1400 1396.5 1409.5 1408 2538500 2887 879.29
2018/6/28 1410 1397.5 1411.5 1408.5 2950600 4756 620.4
2018/6/27 1415.5 1399.5 1422.5 1415.5 3017400 5325 566.65
2018/6/26 1390.5 1385.5 1411.5 1408 2661100 4371 608.81
2018/6/25 1394.5 1390 1401.5 1396.5 1946800 2848 683.57
2018/6/22 1395.5 1383.5 1398.5 1394 2717700 3252 835.7
2018/6/21 1409.5 1402.5 1425.5 1404 2628500 3454 761
2018/6/20 1427 1390 1427 1409.5 3472900 4749 731.29
2018/6/19 1455 1431.5 1491.5 1431.5 4517400 5214 866.4
2018/6/18 1458.5 1435 1458.5 1455.5 3871000 4542 852.27
2018/6/15 1457.5 1433.5 1457.5 1446 4316900 3453 1 250.19
2018/6/14 1468 1446 1468 1446 2994000 3048 982.28
2018/6/13 1490 1473.5 1491.5 1475 2823800 3502 806.34
2018/6/12 1530 1494 1531 1502 2518100 3398 741.05
2018/6/11 1530 1515.5 1532 1516 1743400 2614 666.95
2018/6/8 1521.5 1516 1535.5 1518 4552800 3478 1 309.03
2018/6/7 1517.5 1513 1533 1514.5 3938000 4912 801.71
2018/6/6 1510 1504 1517 1505 2332900 3183 732.92
2018/6/5 1529 1507 1532.5 1514.5 2614800 3985 656.16
2018/6/4 1503 1494.5 1510 1499 2806800 3208 874.94
2018/6/1 1494.5 1479 1499.5 1488 3636700 4639 783.94
2018/5/31 1469 1465 1499 1495.5 6037600 6000 1 6.27
2018/5/30 1457 1454.5 1473.5 1468.5 3559900 5147 691.65
2018/5/29 1470 1457.5 1481.5 1470 2734700 3937 694.62
2018/5/28 1489 1474.5 1507.5 1480.5 2885900 4431 651.3
2018/5/25 1473 1470.5 1494 1477.5 2713500 4027 673.83
2018/5/24 1503.5 1471 1516.5 1474 2971500 4128 719.84
2018/5/23 1513.5 1498 1528 1503.5 3106000 4691 662.12
2018/5/22 1521 1511.5 1525 1514 2309700 3020 764.8
2018/5/21 1526.5 1520.5 1542 1530 2078500 3041 683.49
2018/5/18 1530 1523 1539 1524.5 2804700 2785 1 7.07
2018/5/17 1495.5 1487.5 1527.5 1525 2368900 3174 746.35
2018/5/16 1473.5 1469 1497.5 1490 3559000 3606 986.97
2018/5/15 1487 1464 1491 1468 4804100 5286 908.83
2018/5/14 1440.5 1433 1487.5 1485 4641400 7671 605.06
2018/5/11 1523 1451 1559 1469.5 6594500 8875 743.04
2018/5/10 1519.5 1504 1524.5 1518.5 2342700 3323 705
2018/5/9 1503.5 1502.5 1528.5 1524 2854800 3953 722.19
2018/5/8 1493 1490 1517 1507 2476600 2685 922.38
2018/5/7 1518 1493 1519 1499 2421900 3924 617.2
2018/5/2 1528.5 1498.5 1528.5 1511 2665100 3653 729.56
2018/5/1 1529 1503.5 1532.5 1530.5 2959600 4942 598.87
2018/4/27 1519 1504.5 1521 1507.5 2951200 3317 889.72
2018/4/26 1524.5 1506 1525.5 1508.5 2660800 3226 824.8
2018/4/25 1514.5 1510.5 1537.5 1535.5 3267100 4789 682.21
2018/4/24 1503 1491.5 1523.5 1520.5 2857300 4258 671.04
2018/4/23 1508.5 1491.5 1508.5 1495.5 1746700 2835 616.12
2018/4/20 1508.5 1491 1512 1506 3161200 3689 856.93
2018/4/19 1506 1495 1521 1513 4823900 6596 731.34
2018/4/18 1462 1460.5 1495.5 1494 4680700 4531 1 33.04
2018/4/17 1445 1438 1451 1445.5 2328600 2940 792.04
2018/4/16 1450 1436.5 1450 1448.5 1950300 3062 636.94
2018/4/13 1446.5 1439 1454 1450 3448500 3545 972.78
2018/4/12 1420 1413.5 1434.5 1430 2796900 3349 835.14
2018/4/11 1424 1416 1431.5 1421.5 2816600 3646 772.52
2018/4/10 1398 1396 1430 1425.5 3106800 3566 871.23
2018/4/9 1400.5 1388 1407.5 1402.5 2643500 3171 833.65
2018/4/6 1415.5 1401.5 1418.5 1402.5 3018800 3876 778.84
2018/4/5 1420 1404 1423.5 1416 4203800 6034 696.69
2018/4/4 1401.5 1392 1403 1401 2379700 2949 806.95
2018/4/3 1381 1377 1404.5 1402 2466900 3214 767.55
2018/4/2 1402 1398 1410.5 1400.5 2019100 3056 660.7
2018/3/30 1411.5 1393 1414 1399 3813600 4821 791.04
2018/3/29 1414.5 1387 1418.5 1398.5 4589800 5555 826.25
2018/3/28 1403.5 1385 1410 1406.5 5151300 6293 818.58
2018/3/27 1391.5 1391 1427.5 1426 5198600 5131 1 13.17
2018/3/26 1351.5 1349 1382.5 1382.5 3770500 4797 786.01
2018/3/23 1351 1347.5 1371 1363 5912300 6570 899.89
2018/3/22 1408 1385 1408 1398.5 3180800 5158 616.67
2018/3/20 1410 1391.5 1410 1403 2879900 3309 870.32
2018/3/19 1407 1403.5 1424.5 1410 3189300 4186 761.9
2018/3/16 1420 1403.5 1420.5 1407.5 4032500 3978 1 13.7
2018/3/15 1397 1391 1414 1411.5 2925300 3872 755.5
2018/3/14 1400 1397 1415 1405.5 3423800 3564 960.66
2018/3/13 1410 1397 1415 1410 4891300 6249 782.73
2018/3/12 1399 1387.5 1403.5 1402.5 4250700 5022 846.42
2018/3/9 1340 1332.5 1362 1357 8082000 7248 1 115.07
2018/3/8 1306 1301 1317 1311 3059900 3605 848.79
2018/3/7 1302 1289 1311.5 1291.5 2842700 3346 849.58
2018/3/6 1315 1310 1328 1316 3462800 6052 572.17
2018/3/5 1290.5 1278.5 1295.5 1289 3895700 4534 859.22
2018/3/2 1311.5 1301.5 1324.5 1310.5 3575700 5135 696.34
2018/3/1 1363 1338 1365 1346 3307200 4731 699.05
2018/2/28 1383 1377.5 1403 1383.5 5898400 5995 983.89
2018/2/27 1398 1380 1403.5 1386.5 3927500 4488 875.11
2018/2/26 1399.5 1375.5 1409 1381 3138900 3544 885.69
2018/2/23 1361 1347.5 1382 1380 5004600 5659 884.36
2018/2/22 1338.5 1319.5 1343.5 1325 3245400 4653 697.49
2018/2/21 1344 1340.5 1358 1351.5 3175700 4379 725.21
2018/2/20 1354.5 1336 1360 1341 2973900 4307 690.48
2018/2/19 1334 1330 1363.5 1361.5 2690600 3569 753.88
2018/2/16 1320 1313 1337.5 1323.5 3231200 3875 833.86
2018/2/15 1323.5 1295.5 1324 1300.5 3927300 4949 793.55
2018/2/14 1308.5 1304 1333.5 1314.5 5044800 6159 819.09
2018/2/13 1333 1301.5 1335.5 1302.5 5407800 5870 921.26
2018/2/9 1286 1281 1311 1310.5 6832500 7606 898.3
2018/2/8 1369 1316 1372.5 1336.5 8982700 9032 994.54
2018/2/7 1350 1321.5 1357 1331 10298400 12115 850.05
2018/2/6 1316.5 1260 1324 1290.5 8868000 10392 853.35
2018/2/5 1388 1369 1396.5 1376.5 4562000 4958 920.13
2018/2/2 1445.5 1428.5 1454 1430.5 3595900 4497 799.62
2018/2/1 1436.5 1432 1463 1462 3515800 5033 698.55
2018/1/31 1443 1424 1457 1424.5 4334700 4198 1 32.56
2018/1/30 1467 1439.5 1475.5 1442.5 3462800 4454 777.46
2018/1/29 1469 1463 1476 1466.5 2325300 2739 848.96
2018/1/26 1477 1459 1482 1460.5 3184000 2680 1 188.06
2018/1/25 1474 1463 1480 1472.5 3960700 4142 956.23
2018/1/24 1480 1468 1490.5 1474.5 3083000 3433 898.05
2018/1/23 1489.5 1468.5 1489.5 1484 2723900 3379 806.13
2018/1/22 1485 1470.5 1496 1483.5 2870600 3475 826.07
2018/1/19 1470 1457.5 1484.5 1484 3598000 4295 837.72
2018/1/18 1520 1461 1520.5 1463.5 5144300 4998 1 29.27
2018/1/17 1480 1474.5 1499.5 1498 4461000 4661 957.09
2018/1/16 1478 1472 1490.5 1488.5 2056300 2495 824.17
2018/1/15 1504.5 1481 1508 1485.5 2502700 3090 809.94
2018/1/12 1506 1490 1514 1492.5 3203100 2923 1 95.83
2018/1/11 1515 1506.5 1524.5 1514 3236000 3677 880.07
2018/1/10 1534 1518.5 1543 1527 3543100 3968 892.92
2018/1/9 1562.5 1541 1572 1550 3718500 5069 733.58
2018/1/5 1505 1505 1536.5 1535 4338100 4141 1 47.6
2018/1/4 1487 1474.5 1500 1500 4269100 3851 1 108.57
2017/12/29 1459 1452.5 1466.5 1453.5 1257100 1803 697.23
2017/12/28 1467.5 1454.5 1476.5 1458 1853500 2342 791.42
2017/12/27 1473 1458.5 1476.5 1465 1653700 1857 890.52
2017/12/26 1470 1462 1472 1465.5 1399900 1548 904.33
2017/12/25 1473 1454 1474 1473 1427400 1713 833.27
2017/12/22 1470 1462 1474 1468.5 3040400 4397 691.47
2017/12/21 1461.5 1450 1463.5 1460 1963700 2813 698.08
2017/12/20 1463.5 1453.5 1466.5 1462.5 2056100 3433 598.92
2017/12/19 1459 1455 1472.5 1457 2651900 3981 666.14
2017/12/18 1458.5 1447.5 1474.5 1473 2618700 3183 822.71
2017/12/15 1448.5 1432 1462 1444 4893000 4817 1 15.78
2017/12/14 1438.5 1433 1452 1443.5 3351300 4191 799.64
2017/12/13 1452 1426.5 1452.5 1433 3484200 4921 708.03
2017/12/12 1442 1441 1457.5 1455 3584500 4067 881.36
2017/12/11 1426.5 1414 1442.5 1432 3622300 3892 930.7
2017/12/8 1403.5 1403 1434 1434 5715400 4584 1 246.82
2017/12/7 1371 1364 1414 1414 6221500 6796 915.46
2017/12/6 1365 1334 1367 1341 4065100 4996 813.67
2017/12/5 1376.5 1367 1380 1368.5 4137600 4724 875.87
2017/12/4 1409.5 1385 1410 1390.5 2999700 3579 838.14
2017/12/1 1429 1394.5 1429 1406.5 2633800 3977 662.26
2017/11/30 1415.5 1393.5 1419 1405 5130700 4482 1 144.73
2017/11/29 1396 1386.5 1408.5 1408 2715100 3822 710.39
2017/11/28 1390 1370 1401 1377 3169900 3985 795.46
2017/11/27 1402.5 1390.5 1411.5 1395 3217400 3940 816.6
2017/11/24 1390 1381.5 1399 1396 2042800 2523 809.67
2017/11/22 1421 1395 1424.5 1397 3092500 3919 789.1