東レ(3402)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
2020/8/7 488 478.7 1331 494.4 1301 484 7195900 9170 784.72
2020/8/6 493.2 489.6 907 497.7 934 494.3 4513600 6680 675.69
2020/8/5 487.3 481.4 901 498 1308 496.4 6618100 7372 897.73
2020/8/4 471.2 468.7 905 492.4 1457 491.7 6259900 7997 782.78
2020/8/3 460 459 1023 468.3 939 464.7 6827400 8992 759.27
2020/7/31 469.9 454 1459 470.6 900 454.1 7448800 8345 892.61
2020/7/30 484.9 471.5 1459 487.8 900 471.8 6325600 7725 818.85
2020/7/29 490 483.2 1415 490.7 906 484.8 5123400 6545 782.8
2020/7/28 494.4 492.7 900 499.7 1104 495.8 5186000 6838 758.41
2020/7/27 491.7 484.4 904 499.7 1351 499.3 6455900 8296 778.19
2020/7/22 506.2 500.1 1459 511.4 919 501 6358500 7121 892.92
2020/7/21 504.1 495.5 1056 505.1 900 498.6 7787300 10819 719.78
2020/7/20 511.8 502.4 1005 514.1 902 506.9 6401100 7786 822.13
2020/7/17 524 518.2 1347 527.9 904 519.4 5638100 8022 702.83
2020/7/16 522.6 517.1 920 530.9 1122 524.8 9346300 11673 800.68
2020/7/15 514.3 509.9 1242 522.3 1016 513.1 6478900 7446 870.12
2020/7/14 498 495 907 503.3 1104 501.6 3136800 4494 698
2020/7/13 492.2 490.8 901 504.7 1230 500.1 5119600 6815 751.23
2020/7/10 490 484.2 1500 493.5 901 484.2 4897500 5039 971.92
2020/7/9 493 491.5 1036 498.2 1317 493.5 4542900 5375 845.19
2020/7/8 497.3 494.5 900 504.4 1038 497.7 4334200 5423 799.23
2020/7/7 511.3 500.4 1454 512.9 903 502 4103300 5309 772.9
2020/7/6 500.6 500.3 901 513.5 1252 512.4 3888000 5548 700.79
2020/7/2 501.8 496.4 932 509.4 1240 506.2 5886500 8219 716.21
2020/7/1 504.3 498.3 1452 507.8 905 501.1 6123700 7669 798.5
2020/6/30 512.5 503 1451 514.7 906 507.5 6449600 7487 861.44
2020/6/29 497.3 491.1 920 500.2 1031 494.9 4996500 6645 751.92
2020/6/26 508.6 500.9 1040 510 906 505 4611500 5788 796.73
2020/6/25 499.5 491.9 1114 502.1 954 498.7 7148300 8683 823.25
2020/6/24 521.9 508.8 1500 522.3 900 508.8 6547700 7452 878.65
2020/6/23 523 515 1030 527.6 1313 522 5911500 8001 738.85
2020/6/19 521.4 510.3 1007 523 900 514.5 7821900 6986 1 119.65
2020/6/18 508.3 506.3 903 518.6 1404 514.1 8128300 8101 1 3.37
2020/6/17 525.7 512 1230 526.9 900 519.5 10345200 14013 738.26
2020/6/12 493.1 490 906 516.2 1454 512.5 15919200 19884 800.6
2020/6/11 544 519.4 1500 548.9 930 519.4 17332500 19216 901.98
2020/6/10 557 553.4 922 563 1033 560 7026700 9965 705.14
2020/6/9 565.3 555.7 1004 566.9 900 560.4 8796000 12343 712.63
2020/6/8 552.4 551.4 900 563.4 1500 563.2 10410100 12161 856.02
2020/6/5 533.2 532.3 924 544.6 1459 544.2 8264500 9393 879.86
2020/6/4 551 528.1 1432 555.3 900 528.5 12089500 16049 753.29
2020/6/3 546.2 540.2 1430 551.6 1042 545 9857100 12021 819.99
2020/6/2 530.9 527.1 906 532.9 1042 531.2 8045800 9372 858.49
2020/6/1 527.5 522.9 1408 529.7 910 528 6877400 7884 872.32
2020/5/27 533 528.5 916 558 1459 554.6 13968100 17634 792.11
2020/5/26 515.2 512.7 1003 529.9 1445 528 10753700 13211 814
2020/5/25 499.9 495.1 1017 503.1 1406 503 4512900 5725 788.28
2020/5/22 500.3 487.6 1429 502.1 900 488.5 4663000 5858 796.01
2020/5/21 500 497.3 1306 503.3 935 498.2 5421600 5872 923.3
2020/5/20 493.4 488 916 498 900 496.5 6317000 5896 1 71.4
2020/5/19 488.7 486.4 906 494.7 1310 491.8 7689700 8890 864.98
2020/5/18 473.3 467.8 901 477.3 1129 470 5960600 7756 768.51
2020/5/15 477.9 472.1 1127 478.6 936 476.5 4838900 6687 723.63
2020/5/14 488.2 472 1451 490 901 472.3 7433400 8801 844.61
2020/5/13 487.7 483.7 912 494.5 1248 492.3 7853100 8278 948.67
2020/5/12 501.9 488 934 501.9 900 493.4 10443800 11327 922.03
2020/5/11 481 480.5 900 510.6 1459 509.5 12069500 11008 1 96.43
2020/5/8 475.5 470.4 902 479.9 1459 479.5 7235600 9512 760.68
2020/5/7 461 460.7 903 474.2 1230 470.6 7626800 9536 799.79
2020/5/1 489.8 472 1445 489.9 903 474 8551300 10505 814.02
2020/4/30 498 492 1059 504.1 905 499.1 10103000 9814 1 29.45
2020/4/28 486.2 480.6 1112 487.3 1240 486.4 5785800 7391 782.82
2020/4/27 479.5 475.5 906 489.4 1500 489.4 6774400 7439 910.66
2020/4/24 472 466.4 1032 476 900 471.8 7164100 9309 769.59
2020/4/23 462 462 903 477.5 1500 477.5 7247500 9321 777.55
2020/4/22 458.2 445.8 928 458.7 900 452.2 7833100 9623 814
2020/4/21 467.7 461 1301 470.3 1031 463.3 8477300 9781 866.71
2020/4/20 482 478 1238 485.6 902 480.1 6015800 7857 765.66
2020/4/17 487 472.4 1243 488.4 939 483.2 8361000 11865 704.68
2020/4/16 470 463 901 473.5 1033 471.2 4763100 6715 709.32
2020/4/15 485.9 475 1458 488.7 1239 476.8 7662000 10139 755.7
2020/4/14 474.1 471.1 903 483.9 1450 481 8061500 10869 741.7
2020/4/13 463.8 459.6 1440 472 1045 460.3 6417600 10047 638.76
2020/4/10 459.9 451.6 1012 465.4 1500 465.4 7068200 11637 607.39
2020/4/9 461.1 453.3 931 462 900 460 6421500 9967 644.28
2020/4/8 460 446.6 932 462 1452 460 9501800 12619 752.98
2020/4/7 470 445.2 1254 471.2 906 459.2 10548100 15689 672.32
2020/4/6 431.9 425.2 903 453.7 1454 450.8 7169000 12137 590.67
2020/4/3 441.1 427.4 1338 447.6 915 433.5 6273100 8734 718.24
2020/4/2 447.9 439.3 1441 453.5 957 441.3 7149000 10022 713.33
2020/4/1 461 452.5 1453 474.5 1251 458.6 6509200 9027 721.08
2020/3/31 480 466.2 1403 480.1 900 469 7099900 11356 625.21
2020/3/30 462.7 450.1 1015 480.3 1459 480 10244900 12262 835.5
2020/3/26 483 465.1 1008 484.4 934 474.3 10205000 14956 682.33
2020/3/25 505 474.3 1240 507.9 915 491 13074500 18358 712.2
2020/3/24 428.9 423.5 903 458.1 1500 458.1 13157800 19136 687.59
2020/3/23 404.6 400.9 922 418.3 1459 416.5 16468700 21934 750.83
2020/3/19 428.5 397.4 1040 432 900 400 20327000 24924 815.56
2020/3/18 439.9 423.2 1459 450.1 916 423.3 11541800 21139 546
2020/3/16 449.8 434.9 1458 457.5 1410 435.7 13890900 20375 681.76
2020/3/13 451.7 432.1 1112 466.9 1421 447.6 21548700 29245 736.83
2020/3/12 510.1 492.3 1242 516.4 1002 499.7 11688500 16354 714.72
2020/3/11 540.9 526.7 1459 544.2 913 527 10080700 15278 659.82
2020/3/10 524.4 512.4 940 543 1329 539.6 10878400 18697 581.83
2020/3/9 560 541 1437 563.3 907 543.8 10185800 12765 797.95
2020/3/6 597.4 581.8 1309 597.6 903 584.9 6975000 7649 911.88
2020/3/5 615.3 603 1303 619 900 608.8 5843300 6745 866.32
2020/3/4 597.8 597 900 610.6 1230 605.4 6680300 9926 673.01
2020/3/3 625 607.3 1500 625.8 1005 607.3 10668100 12785 834.42
2020/3/2 607.9 603.8 911 631 1237 619.5 9871000 13059 755.88
2020/2/28 627.5 618.3 1255 634.3 952 624.7 12386100 15169 816.54
2020/2/27 667.8 650 1357 669 901 651.2 8015700 10191 786.55
2020/2/26 676.2 668.5 1106 676.8 910 674.2 7050200 9589 735.24
2020/2/25 675 670 916 689.8 1124 681.6 8234100 10193 807.82
2020/2/21 700 697.6 912 706.5 1404 704.6 4894100 5060 967.21
2020/2/20 696.3 696.3 900 703.9 1053 700 4467500 5295 843.72
2020/2/19 695 688.9 1016 699.7 901 692.3 4657200 4215 1 104.91
2020/2/18 697.9 694.4 1240 702.1 936 697 4815300 4529 1 63.21
2020/2/17 703.3 699.5 916 707 1430 705 4160500 4952 840.17
2020/2/14 710 703.9 928 710.4 900 707.5 6313000 7217 874.74
2020/2/13 711.9 710.6 900 720.5 1052 717.7 5210200 7977 653.15
2020/2/12 709 699.5 923 710.7 900 706.2 9169900 12000 764.16
2020/2/10 724.5 701.1 1305 726.4 920 711.7 12567000 17552 715.99
2020/2/7 737 728.1 1500 738.8 912 728.1 5046100 8120 621.44
2020/2/6 736 735.5 900 748.9 1402 741.4 8284200 8529 971.3
2020/2/5 722.3 721.3 924 727.5 900 724.1 6048200 7487 807.83
2020/2/4 718 714.3 903 720.8 1440 720 2862900 3886 736.72
2020/2/3 711.1 708.7 901 722.9 1126 718.7 4835800 5925 816.17
2020/1/31 725 724.5 1249 731.7 1004 725.2 4297500 5505 780.65
2020/1/30 730 723.3 1417 737.3 922 725.4 6913000 9339 740.23
2020/1/29 725.8 720.4 936 728.8 906 725 4358900 6147 709.11
2020/1/28 715 713.1 900 722.4 1447 720 5853600 7189 814.24
2020/1/27 740 725 1459 740.8 903 725.6 8940700 10274 870.23
2020/1/24 759.2 756.8 1052 762.5 901 757 2665600 4045 658.99
2020/1/23 754.6 752.8 928 759.3 902 754.7 3340200 4350 767.86
2020/1/22 752.9 751.6 900 763.6 1446 762.2 3211700 4750 676.15
2020/1/21 762 756.4 1230 765 901 757.3 2923500 3924 745.03
2020/1/20 765 761.1 1241 769.9 926 763.1 5530400 6243 885.86
2020/1/17 749.8 746.3 908 756 1450 754.3 3944400 4660 846.44
2020/1/16 748 742.7 909 749 919 748.1 3801900 6195 613.7
2020/1/15 746.9 740.2 1346 751.1 901 744.6 4222100 5686 742.54
2020/1/14 747 740.6 1302 748.6 1457 748.2 5803600 5487 1 57.7
2020/1/10 744 735.7 1044 746.1 900 737.6 7220300 6811 1 60.09
2020/1/9 749.6 744.1 935 755.7 906 749.9 5257000 6938 757.71
2020/1/8 744 730.5 1015 749.3 909 735.6 7805600 11114 702.32
2020/1/7 732.8 732.7 900 745.2 1457 744 6315900 7718 818.33
2020/1/6 732 725.5 914 735.4 900 730 5286900 6450 819.67
2019/12/30 743.7 739.1 908 746.4 1044 741.1 3504900 3613 970.08
2019/12/27 753.8 749.9 917 755.4 900 750.8 2495700 3032 823.12
2019/12/26 747.9 746.2 900 753 918 751.5 2842400 3263 871.1
2019/12/25 757.2 745.1 1241 758.4 900 747.5 2703300 3911 691.2
2019/12/24 761.1 756.1 1244 762.7 900 757.4 2692000 3627 742.21
2019/12/23 755.6 754.8 916 762.3 1058 757.3 3728300 5633 661.87
2019/12/20 759 753.7 1500 766.2 901 753.7 7496800 9622 779.13
2019/12/19 752.2 750 1230 756.5 902 754.8 3180400 5077 626.43
2019/12/18 753.7 750.1 949 756.7 1241 755.3 3718700 4760 781.24
2019/12/17 762.8 749.6 1126 763.2 900 753.5 7929200 10897 727.65
2019/12/16 770 763 1459 773.3 901 763.4 5191100 7433 698.39
2019/12/13 769.1 763.5 1054 772 900 765.2 7517700 8188 918.14
2019/12/12 759 755.1 931 763 901 756.2 4385500 5996 731.4
2019/12/11 747.1 743.2 904 756 1459 755.5 6658200 7078 940.69
2019/12/10 744.3 744.2 901 754.7 934 746.3 7498100 6987 1 73.15
2019/12/9 742 736.5 1008 743.5 1350 742.2 3810900 4387 868.68
2019/12/6 737.9 731.6 1247 738.4 900 735.5 4398300 5227 841.46
2019/12/5 729 728.5 900 734.6 1339 732.6 5564300 7358 756.22
2019/12/4 726.8 725 920 734.3 1328 732 4342000 5330 814.63
2019/12/3 730 727 903 735.6 1244 733.1 4449500 5622 791.44
2019/12/2 729.8 728.1 904 738.5 1459 738 5368800 6059 886.09
2019/11/29 726 722.1 932 728.5 900 724 6055300 7625 794.14
2019/11/28 732.5 725 1432 735.3 924 726 6254100 6478 965.44
2019/11/27 738.9 730 1447 738.9 900 730.5 6994700 8914 784.69
2019/11/26 749 735 1500 753.8 930 735 10688900 7512 1 422.91
2019/11/25 745.2 741.6 1425 748.2 1029 742.6 4376100 5921 739.08
2019/11/22 740.4 739.4 901 750.7 1234 745.3 6741600 9020 747.41
2019/11/21 734.9 731.3 1119 743.5 934 738 8992400 12805 702.26
2019/11/20 732 730.5 900 747.5 940 738.7 7924500 11503 688.91
2019/11/19 745.2 738.2 1500 749 904 738.2 9103400 12614 721.69
2019/11/18 760.7 744.1 1414 763.5 900 744.6 12746600 15551 819.66
2019/11/15 764.6 763.4 942 772.8 1404 770.1 7150300 10149 704.53
2019/11/14 793.8 767.6 1500 794.7 900 767.6 11949800 15772 757.66
2019/11/13 795 792.8 900 809.6 1458 808.8 10505600 11535 910.76
2019/11/12 787.1 781 900 794.5 1458 794 7213500 10158 710.13
2019/11/11 772.8 771.5 900 788.9 1026 788.6 7673300 8984 854.11
2019/11/8 788 770 1456 788 900 770.8 12156000 17415 698.02
2019/11/7 785 775 1007 786.6 1442 785.3 7185400 10998 653.34
2019/11/6 789 779.4 1310 791.2 918 787.2 6438300 8116 793.28
2019/11/5 778.9 776 1034 786 934 782.9 6506200 8562 759.89
2019/11/1 760.2 756 901 772.6 1444 772.2 5439100 8301 655.23
2019/10/31 773.3 767.6 1053 774.4 946 770.7 8797600 10140 867.61
2019/10/30 786.7 776.7 1459 789.7 900 777.4 13881600 11489 1 208.25
2019/10/29 795 784.6 1033 798.3 903 786.2 9486700 13003 729.58
2019/10/28 798.9 794.2 904 802.1 1330 796.6 4826000 7686 627.89
2019/10/25 801.5 792.3 1434 813 900 796.4 10286000 12981 792.39
2019/10/24 812.8 799.1 903 815 903 801.9 14904500 20240 736.39
2019/10/23 840 830.5 919 842.1 902 838.4 5580600 10046 555.5
2019/10/21 842 830.5 936 846.8 1459 846.2 6075600 9531 637.46
2019/10/18 822.8 815.3 901 848.5 1108 843.3 8391500 14258 588.55
2019/10/17 831.7 825.8 1457 836.8 906 826.3 4739600 7733 612.91
2019/10/16 835 833.9 900 848.5 956 837.4 5902500 7894 747.72
2019/10/15 830 824.5 936 834.8 901 832.6 5600500 8014 698.84
2019/10/11 818.2 810.8 909 824.3 1431 823.1 4931500 7929 621.96
2019/10/10 811.5 798.5 920 814.3 1040 813.3 4882500 9555 510.99
2019/10/9 791.6 788.7 903 810 1500 810 5385500 8936 602.67
2019/10/8 795.1 789.7 904 803.7 1107 794.6 4268500 7540 566.11
2019/10/7 787 782.5 928 791.5 1326 788.5 3247800 6607 491.57
2019/10/4 788.3 782.3 1109 791.5 900 785 4080000 6351 642.42
2019/10/3 787.9 778.7 1054 789.2 925 784.5 5108000 8486 601.93
2019/10/2 802.1 800.7 945 809.7 1230 802.9 4347900 6757 643.47
2019/10/1 809.8 807.2 933 816.2 1500 816.2 3628600 6511 557.3
2019/9/30 803 799 901 813.1 931 802.1 5117100 7318 699.25
2019/9/27 815 803.8 1429 821.4 903 809.5 4549300 7627 596.47
2019/9/26 834.3 820.3 1451 834.9 900 823.3 4411600 6548 673.73
2019/9/25 823.3 818.8 902 829.1 1235 822.9 3400100 5336 637.2
2019/9/24 821 820.7 900 832.6 940 826.7 4074500 7036 579.09
2019/9/20 836.4 818.2 1459 836.4 900 820.6 6720900 7576 887.13
2019/9/19 825.9 822.6 914 837.8 1459 837.7 8266900 9976 828.68
2019/9/18 814.8 811.6 1249 819.8 907 814.3 4384400 6735 650.99
2019/9/17 818.1 807.6 1425 825.2 954 809.3 6500000 9300 698.92
2019/9/13 808.1 801.4 918 828 1459 827.4 11533600 10056 1 146.94
2019/9/12 795.4 793.5 1107 804.6 1356 801 6725900 8359 804.63
2019/9/11 778.8 778.6 902 790.6 939 788 5194100 7353 706.39
2019/9/10 768 766.6 900 780 1255 777.8 4620400 7641 604.69
2019/9/9 760.5 758.9 906 766.3 1441 765.7 2720800 5281 515.21
2019/9/6 761.2 755.6 947 764.7 1110 760.4 3566700 6142 580.71
2019/9/5 747 743.2 904 764.5 1105 756.5 5436600 9304 584.33
2019/9/4 748.6 742.1 1500 750.8 903 742.1 4890300 8730 560.17
2019/9/3 750 738.2 909 754.1 1042 749.3 5432300 10167 534.31
2019/9/2 756.1 754.8 1020 763.6 909 757.7 2556300 4943 517.16
2019/8/30 755 750.4 924 758.5 1459 757.6 4451400 6617 672.72
2019/8/29 751.9 744 1129 756.8 902 748.5 3031800 5981 506.91
2019/8/28 750.9 750.2 900 758.1 1108 753.5 3252300 5184 627.37
2019/8/27 759.9 748.1 1459 761.8 1052 748.3 4899800 7682 637.83
2019/8/26 741.9 740.4 905 754.2 1230 748.2 3929300 6246 629.09
2019/8/23 754 753.6 900 770.5 1058 762.1 5687500 8620 659.8
2019/8/22 755 745.7 1230 758.6 901 750.6 4151600 7818 531.03
2019/8/21 758.3 755.8 1500 763.9 936 755.8 3653200 6662 548.36
2019/8/20 777 768.1 1234 778.7 901 768.9 3432200 7220 475.37
2019/8/19 783 776.4 1500 784 904 776.4 3657800 6971 524.72
2019/8/16 777 769 1051 778.5 1019 775.2 3963400 8563 462.85
2019/8/15 760 757 934 779.5 1459 777.2 8202300 14030 584.63
2019/8/14 779.3 778.3 1318 798 909 779.6 10668100 16090 663.03
2019/8/13 739.9 739.4 900 777.7 1233 765.3 12319100 19492 632.01
2019/8/9 704 688.8 1233 751.5 1331 746.5 15479400 21831 709.06
2019/8/8 696.6 692.7 932 706.3 1250 703.4 4001000 6971 573.95
2019/8/7 701.8 689.3 1038 701.8 900 694.2 5078600 7850 646.96
2019/8/6 683.7 680.8 909 702.6 1456 701.5 6647500 9465 702.32
2019/8/5 715.5 698.4 1230 717.3 928 704 7495300 9851 760.87
2019/8/2 730.2 724.4 1020 735.4 915 727.2 6168800 9720 634.65
2019/8/1 742.6 738.1 907 749.9 1236 749 4247600 6957 610.55
2019/7/31 753 748.8 1017 756.8 1257 752.9 4259700 6092 699.23
2019/7/30 757.6 754.5 1328 762.6 1001 758.2 3183600 6534 487.24
2019/7/29 762.6 753.5 947 762.6 900 757.5 2835700 5229 542.3
2019/7/26 779.9 761.6 1236 779.9 900 764.9 5179800 9618 538.55
2019/7/25 793.9 781 1252 796.8 908 782.2 3597100 6561 548.25
2019/7/24 792.5 785.3 1026 794.8 900 790.7 5363700 8604 623.4
2019/7/23 769.1 765.2 935 790.9 1431 789.2 7295200 12230 596.5
2019/7/22 764.3 762.7 958 774.1 923 766.2 4195600 6102 687.58
2019/7/19 747.1 740.4 921 764.8 1401 763.6 5582700 8713 640.73
2019/7/18 769.7 740 1316 771.4 912 742.5 7253400 10862 667.78
2019/7/17 759 758.7 900 773 1459 772.4 4637800 8103 572.36
2019/7/16 768 752.2 1237 768.4 903 757.2 4170200 6603 631.56
2019/7/12 773.5 766.3 1012 774 900 769.7 2979600 5802 513.55
2019/7/11 771.9 769.2 1459 774.6 900 770.1 3491600 5669 615.91
2019/7/10 770 765.6 914 772 956 770 5185400 6165 841.1
2019/7/9 789.2 770.4 1244 789.3 900 774 6921000 10655 649.55
2019/7/8 798 786.4 1329 800.1 902 789.3 5873400 8809 666.75
2019/7/5 804.7 801.5 903 806.2 937 804.1 3402900 5073 670.79
2019/7/4 809.8 802.6 1046 810.7 916 806.9 3738600 6850 545.78
2019/7/3 814 802.6 1243 815.8 912 809.1 5211000 8479 614.58
2019/7/2 820 817.4 1052 823.4 901 819.7 5870700 8347 703.33
2019/7/1 829.2 813.7 956 830.9 901 817.1 6897600 9533 723.55
2019/6/28 826 817.1 1459 827.1 902 819.2 5058000 8040 629.1
2019/6/27 832.9 825.2 1352 834.2 908 827 4848000 6788 714.2
2019/6/26 822.9 818.1 901 829 1230 824 3130500 5214 600.4
2019/6/25 828 820.8 1300 835.3 951 825.7 4720600 8448 558.78
2019/6/24 810.6 809.8 901 835.3 1258 827.9 7094300 9436 751.83
2019/6/21 815.8 803 1459 816.5 900 808.4 10129500 8977 1 128.38
2019/6/20 811.9 804.6 931 812 900 810.6 4097200 7156 572.55
2019/6/19 816.5 812.6 918 820.5 900 813.7 5144000 6532 787.51
2019/6/18 804 803.9 900 814.9 1027 810.1 3856800 6088 633.51
2019/6/17 814.6 807.2 1120 816 900 808.7 4928200 7408 665.25
2019/6/14 816 806.4 1459 819.4 900 806.8 6344400 6941 914.05
2019/6/13 815.5 811.3 1425 822.2 1004 812.8 6605000 10460 631.45
2019/6/12 808.6 808.5 900 824.7 1018 819.7 7607200 12994 585.44
2019/6/11 815 801.8 909 816.6 1241 814.3 8148100 10877 749.11
2019/6/10 794.9 792.4 906 816 1048 810.8 21217200 26902 788.68
2019/6/7 768.5 761.4 1030 769 900 763.8 3184300 5044 631.3
2019/6/6 766 761.9 1006 769 1459 768.9 3279800 3943 831.8
2019/6/5 757.4 752.4 902 766.7 1500 766.7 4729400 6335 746.55
2019/6/4 741.8 736.5 919 746.4 1459 745.9 3876700 5816 666.56
2019/6/3 734.3 732.1 900 740.7 924 736.1 4106900 7217 569.06
2019/5/31 749 743.1 917 754 900 746.9 4100600 7054 581.32
2019/5/30 741 739.8 901 755 1331 751.9 4264100 8000 533.01
2019/5/29 739.2 737.7 934 750.4 1113 748.1 4866200 9166 530.9
2019/5/28 741.8 738.7 900 746.6 959 743.1 6235500 6308 988.51
2019/5/27 744.4 737.5 1500 747.9 900 737.5 4234200 7437 569.34
2019/5/24 729.4 725.1 900 746 1309 744.4 6609300 11399 579.81
2019/5/23 729.8 726 1326 736 936 729.7 6043000 10295 586.98
2019/5/22 746 737.4 1129 748.5 900 738.7 4787700 8025 596.6
2019/5/21 743 742.2 900 754.8 1004 745.9 5737100 10562 543.18
2019/5/20 750 748.1 901 756.9 1334 753.7 5238700 9463 553.6
2019/5/17 758.2 743.4 911 760.5 900 750.6 6801600 11985 567.51
2019/5/16 755.1 744.4 1103 758.9 959 751.7 6092900 10909 558.52
2019/5/15 725.3 725 900 759.3 1450 758.4 15348000 27186 564.56
2019/5/14 693.3 685.2 905 730.2 1430 713.4 10898000 18912 576.25
2019/5/13 698.1 692.7 904 702.3 1235 698.1 4757500 7631 623.44
2019/5/10 702 697.7 900 710 1100 701.8 6331100 10310 614.07
2019/5/9 717.3 702.6 1321 718.6 907 704.3 9240200 12536 737.09
2019/5/8 730.5 725.3 901 733.8 921 730.3 7097000 9576 741.12
2019/5/7 751.6 738.5 905 752.8 900 742.6 7069700 10585 667.9
2019/4/26 751 746.3 913 759.2 1459 758 3483500 5247 663.9
2019/4/25 754.7 749.1 1001 760 1235 754.5 3515200 6501 540.72
2019/4/24 772.9 752.5 1235 773.7 901 754.7 6643000 9988 665.1
2019/4/23 786 771.5 1425 788.9 903 772.3 5411000 7729 700.09
2019/4/22 783.3 781.9 1030 790.3 950 786.1 3986900 6729 592.5
2019/4/19 795 785.4 1458 799 904 786.5 3512300 8900 394.64
2019/4/18 810 787.8 1436 814.5 900 791 7174500 12989 552.35
2019/4/17 805.8 798 954 806.6 900 804.2 7637100 10851 703.82
2019/4/16 791.4 790.4 900 800.2 1054 794.9 6284400 9433 666.21
2019/4/15 791 781.7 940 794.6 904 790.3 6389800 9285 688.19
2019/4/12 772.5 766.9 902 776.6 1026 771.2 4898900 7956 615.75
2019/4/11 759.2 758.5 902 769.9 1302 767.5 3802000 6955 546.66
2019/4/10 759.9 755 766.5 766.5 4454900 6932 642.66
2019/4/9 770.2 764.3 774.5 768.6 3992200 6639 601.33
2019/4/8 781.7 769.4 783.3 776.2 6584600 9682 680.09
2019/4/5 764.2 762.1 776.8 776.8 7693800 8860 868.37
2019/4/4 749.8 747.3 759.7 757.1 6217800 8266 752.21
2019/4/3 740 738.9 752.3 751.3 8993200 11835 759.88
2019/4/2 734.9 729.2 737.6 734.8 6141500 8375 733.31
2019/4/1 714.7 712.6 726.1 723 6623400 8249 802.93
2019/3/29 712 706.2 719.4 706.9 6133200 9220 665.21
2019/3/28 708 705.1 715 706.2 9608000 12719 755.41
2019/3/27 722.2 710.8 725.9 715.3 10045900 12683 792.08
2019/3/26 719.8 715.9 731.9 731.9 9740400 9846 989.27
2019/3/25 726 715 726.8 719.7 7773800 10716 725.44
2019/3/22 728 725.1 741.2 740.8 6733100 7520 895.36
2019/3/20 728 724.3 738.9 734.5 7726600 8194 942.96
2019/3/19 737.4 732 738.1 732.1 4583100 5680 806.88
2019/3/18 743.4 737.3 748.5 741.3 6673300 8257 808.2
2019/3/15 731 729.1 745.6 743.4 9432100 8499 1 109.79
2019/3/14 740 725.5 748 725.5 9586700 10222 937.85
2019/3/13 741.6 733.8 748.1 737.3 9094000 10714 848.8
2019/3/12 750.6 746.8 756.3 752.4 7643500 8984 850.79
2019/3/11 753 751.6 755.6 752.3 4221700 8484 497.61
2019/3/8 760 751.5 764.9 754.1 5427400 5895 920.68
2019/3/7 768.2 763.6 770.4 767.2 3804300 5492 692.7
2019/3/6 772 770.2 777.2 775.1 3683900 4726 779.5
2019/3/5 771.8 768.6 776.6 775.4 3127700 5405 578.67
2019/3/4 777.9 774.3 782.3 775.1 3664200 5792 632.63
2019/3/1 772.1 769.1 779 772.4 3529300 5492 642.63
2019/2/28 778.1 772.8 779.6 775.5 4814200 9014 534.08
2019/2/27 780.2 779 786.6 779 4119100 5893 698.98
2019/2/26 787 775.7 790.4 780.3 3261500 5514 591.49
2019/2/25 788 786.8 795 789.4 3219400 5988 537.64
2019/2/22 781 778.2 783.9 781.6 2891800 4503 642.19
2019/2/21 787.4 782.4 792 785.6 4893200 7025 696.54
2019/2/20 781.7 781.4 795.4 786.1 4465500 7925 563.47
2019/2/19 785.4 779.5 789.7 783.6 5289900 10183 519.48
2019/2/18 792.6 792.1 801.4 796.9 3691000 7470 494.11
2019/2/15 774 773.1 789 782.4 4062200 5879 690.97
2019/2/14 792 779.1 792.9 781.1 4108400 7972 515.35
2019/2/13 770 762.4 796.5 794.1 8138500 15059 540.44
2019/2/12 738 731.5 769.3 769 12247100 18697 655.03
2019/2/8 778.3 736 783.8 739.3 14510100 29375 493.96
2019/2/7 809.2 795.4 811 796.9 5293800 9410 562.57
2019/2/6 812.8 810.8 821.4 817.9 3791900 6193 612.29
2019/2/5 811.8 809.1 819.2 814.7 5010800 7591 660.1
2019/2/4 800 799.2 808 802.1 3995200 7194 555.35
2019/2/1 808.6 798.9 811.5 802.7 3028500 5861 516.72
2019/1/31 807.7 802.1 813 806.9 4880600 6615 737.81
2019/1/30 801.1 795.4 804.3 796.1 4925800 6357 774.86
2019/1/29 803.7 798.8 805.9 805.2 3101100 5119 605.8
2019/1/28 810.9 798.1 811.3 802.4 3284300 5708 575.39
2019/1/25 801.3 797.8 807.5 805 3372400 6641 507.82
2019/1/24 800 792.9 801.9 800.6 3597400 7387 486.99
2019/1/23 809 800.2 809.7 801 3366500 7595 443.25
2019/1/22 810.9 799.4 812.7 803.5 2786000 5078 548.64
2019/1/21 815 802.3 815 808.1 3785100 7378 513.03
2019/1/18 799.9 798.8 808.9 804.5 3638800 7918 459.56
2019/1/17 793.2 790.3 797.8 793 3830700 7403 517.45
2019/1/16 801.5 786.4 803.5 796.4 4506700 7406 608.52
2019/1/15 797.1 788.5 798.6 793.5 5729400 9631 594.89
2019/1/11 788 788 798 795.5 4876400 8287 588.44
2019/1/10 777 775.6 788.9 784.1 4271700 8203 520.75
2019/1/9 787.1 777.5 788.1 783.6 4758700 6903 689.37
2019/1/8 792.9 779.2 793.3 779.2 5747200 8543 672.74
2019/1/7 782 778.9 790.2 783 4506400 7812 576.86
2019/1/4 762.3 751.3 767.7 760 5974900 10401 574.45
2018/12/28 771.4 770 781.7 772 4935000 8159 604.85
2018/12/27 775.6 769.2 787.9 783.6 4976900 9649 515.79
2018/12/26 751.6 737.3 759.3 749.5 4861900 9307 522.39
2018/12/25 755 743.4 756.8 745.9 7761400 14063 551.9
2018/12/21 770.1 761.5 775.2 767.1 7953600 29696 267.83
2018/12/20 798 771.7 798.3 774.8 5406800 9968 542.42
2018/12/19 806 800.4 812.2 803.7 6016600 11577 519.7
2018/12/18 800.3 798 804.1 799 5880700 10827 543.15
2018/12/17 816.6 811.1 822.8 812.3 4221000 7363 573.27
2018/12/14 828.5 813.7 832.9 814.6 6361600 8333 763.42
2018/12/13 827 821.6 834.8 834.2 4288000 6442 665.63
2018/12/12 818 817.3 829.7 824.2 6753300 8621 783.35
2018/12/11 829.3 817.1 830.6 821.5 4546900 7734 587.91
2018/12/10 823 819.8 829.1 827 4303400 7325 587.49
2018/12/7 850.5 835.9 852.2 840 5332200 8560 622.92
2018/12/6 854.4 848.5 857.5 855.7 5877600 10235 574.26
2018/12/5 860.9 857.6 872.7 866.8 7364400 20059 367.14
2018/12/4 885.5 864.8 888.5 866.7 7739000 10584 731.2
2018/12/3 900.1 884.4 902.3 888.6 4903300 7191 681.87
2018/11/30 885.8 885 896.7 890.3 8128800 10541 771.16
2018/11/29 896.7 887.3 900.5 889.1 6079500 8348 728.26
2018/11/28 898 883.2 902.7 893.2 6815900 12404 549.49
2018/11/27 911.2 900.9 912 907 4836300 8113 596.12
2018/11/26 905.6 898.4 915.7 908.7 5899900 9038 652.79
2018/11/22 905.2 890.9 907.9 899.6 5221300 9615 543.04
2018/11/21 889 885.5 904.3 902.9 8980300 14861 604.29
2018/11/20 911.6 909.1 925.7 916.4 6454900 12103 533.33
2018/11/19 895 894.8 920.8 920.8 10322900 16977 608.05
2018/11/16 896.7 893.2 904.7 897.1 6394100 11277 567
2018/11/15 889.6 886.3 902.6 900.6 6060000 9515 636.89
2018/11/14 885.6 885.4 901.5 897.3 6261300 9542 656.18
2018/11/13 880 876 898.7 887.4 9723400 15887 612.03
2018/11/12 863.6 860.6 904 901 17517000 27072 647.05
2018/11/9 827.4 823.1 865.6 863.6 11492600 18437 623.34
2018/11/8 826 826 836 827.3 5362200 8529 628.7
2018/11/7 815.8 810.2 824.4 813.3 4332500 8148 531.73
2018/11/6 806 806 820.4 814.8 3208700 5545 578.67
2018/11/5 810.9 802 814.4 809.3 4289500 9327 459.9
2018/11/2 806.6 801.7 819.5 815.8 6330000 11681 541.91
2018/11/1 794.1 793.4 813 810.3 5034900 8363 602.04
2018/10/31 795 791.1 803.5 801.9 6364800 9866 645.12
2018/10/30 784.6 784 794.2 786.7 8430600 11119 758.22
2018/10/29 798.8 792.7 806.1 800.4 3661200 7125 513.85
2018/10/26 793.6 777 796.6 787 8347400 14645 569.98
2018/10/25 785 777 788.2 778.6 7234400 9381 771.18
2018/10/24 813.1 794.8 814 803.3 5103500 9689 526.73
2018/10/23 828.3 807.7 830.2 807.7 5100700 7842 650.43
2018/10/22 815 814.7 833 830.8 3767100 5619 670.42
2018/10/19 815 814.5 823.1 821.2 4588000 6371 720.14
2018/10/18 818.8 817.6 826.8 821.6 6067500 7314 829.57
2018/10/17 816.3 810.8 819.2 818.8 4402400 6974 631.26
2018/10/16 792.2 790.5 802.4 802.3 4450200 6984 637.2
2018/10/15 801 785 801.3 785 8925600 10303 866.31
2018/10/12 805 801.8 810.8 808.6 8011500 11541 694.18
2018/10/11 816.6 812 822.5 814.6 8242000 12571 655.64
2018/10/10 847.9 837.5 849.1 837.9 4975300 6979 712.9
2018/10/9 842 841.1 849.5 845.7 6357600 10954 580.39
2018/10/5 855.3 850.6 860.4 852.1 4856500 8330 583.01
2018/10/4 860 857.2 865.7 860.1 5122700 7864 651.41
2018/10/3 869.8 858.7 874.3 859.4 7374500 11606 635.4
2018/10/2 880 867.8 880.4 870.1 8221300 12053 682.1
2018/10/1 854.7 854 878.5 878.3 8052600 12962 621.25
2018/9/28 850 847.2 866.1 853.5 8945600 11985 746.4
2018/9/27 892.5 873 892.5 873.6 6440300 12503 515.1
2018/9/26 885 882.9 893.4 893 8603600 13457 639.34
2018/9/25 870.2 867.3 886 885.8 6816300 8563 796.02
2018/9/21 872.9 865.2 876.9 872.9 10459800 10199 1 25.57
2018/9/20 870 864.6 873.8 869.2 5491400 8457 649.33
2018/9/19 870.8 864 874.7 866.6 4945100 8213 602.11
2018/9/18 844.1 842 860.5 859.1 5395300 8322 648.32
2018/9/14 834.6 833.9 842.9 841.9 6204300 7401 838.31
2018/9/13 818.8 817.6 829.8 826.9 3167600 3895 813.25
2018/9/12 822.6 808 826.2 815.6 5112700 8091 631.9
2018/9/11 819.3 815.4 824.8 823.7 3866800 5976 647.05
2018/9/10 811.8 806.2 820.6 816.7 4181200 6529 640.4
2018/9/7 810.9 810 819.3 818 4996000 6666 749.47
2018/9/6 814 812.4 821.6 813.3 5513600 6889 800.35
2018/9/5 821.5 814.4 827.9 815.9 6491700 9593 676.71
2018/9/4 827.4 821.8 833 822.5 4062200 6452 629.6
2018/9/3 828.4 822.1 833.3 824.6 3660800 6658 549.83
2018/8/31 827.2 824.3 837 833.7 4485100 6851 654.66
2018/8/30 844.6 835.3 844.9 838.3 4315500 7387 584.2
2018/8/29 840.2 839.1 847.2 840.7 5843100 7820 747.2
2018/8/28 835 834.4 842.4 839.4 6262400 7088 883.52
2018/8/27 819.9 817 831.6 828.1 4220500 6722 627.86
2018/8/24 818 811.3 818.4 813.7 3984000 5671 702.52
2018/8/23 807.9 807.1 815.8 813.9 4630300 7141 648.41
2018/8/22 801.1 800.7 807.9 807.9 2751800 4637 593.44
2018/8/21 801 798.5 808 803.6 4243900 7603 558.19
2018/8/20 804.9 801.1 807.9 802.6 3490700 5952 586.48
2018/8/17 808.8 803.1 811.9 809.7 3457600 6291 549.61
2018/8/16 795.5 788 804.3 801.9 6268400 12201 513.76
2018/8/15 810.4 799.6 814.4 802 6132800 9365 654.86
2018/8/14 798.9 796.2 812 811.8 6143400 10933 561.91
2018/8/13 810.1 792.5 813.6 794.4 9089600 10477 867.58
2018/8/10 827.1 814.9 833.5 815.5 8422600 12733 661.48
2018/8/9 822.3 818.8 829.4 825.6 8348400 13035 640.46
2018/8/8 844 829.4 844.6 830 10066500 11915 844.86
2018/8/7 850 841.3 850.4 845 6823400 12516 545.17
2018/8/6 867 847.6 876 849.5 7470500 13086 570.88
2018/8/3 865 862.3 869.4 863 4033900 6221 648.43
2018/8/2 871 868 880.5 869.5 5301800 8757 605.44
2018/8/1 865 858 874.3 874.1 7093200 13393 529.62
2018/7/31 879.5 865.2 888.3 865.9 9674000 13260 729.56
2018/7/30 885 885 897.5 894.5 4049300 6066 667.54
2018/7/27 883.9 877.7 884.8 882 4856200 6712 723.51
2018/7/26 886.8 881.1 893.2 888 4075700 5724 712.04
2018/7/25 883.5 875.1 884.8 881.7 4233900 6488 652.57
2018/7/24 874 873.4 881.8 876 2322200 3938 589.69
2018/7/23 879.5 867 879.5 870.8 5051600 8537 591.73
2018/7/20 883 876.8 885.5 883.6 4602600 7007 656.86
2018/7/19 869.8 864.2 875.9 873.6 2770000 4599 602.3
2018/7/18 885 871.5 885 872.8 3828900 5274 726
2018/7/17 876.7 873 882.1 879.6 4541600 6794 668.47
2018/7/13 857.9 854.8 871 867.4 3976500 5327 746.48
2018/7/12 857.7 849.4 863.2 850 3935000 5903 666.61
2018/7/11 863.7 849.7 864.5 856.7 3705800 5154 719.01
2018/7/10 868.5 866.6 877.1 871.6 4731400 8579 551.51
2018/7/9 866.4 862.1 870.9 862.2 4852400 7336 661.45
2018/7/6 861.6 861.6 870 865.8 4809400 6870 700.06
2018/7/5 850.4 848.9 855 853 4084000 7122 573.43
2018/7/4 849.1 846.9 855.9 850.4 4317300 7489 576.49
2018/7/3 863.1 846.2 864.7 851.1 5546900 9051 612.85
2018/7/2 871 862.8 879.7 863 4604400 7959 578.51
2018/6/29 867 863.1 874 874 5795000 7170 808.23
2018/6/28 852.1 847.8 864.2 862.8 6718700 8951 750.61
2018/6/27 877 851.4 878.4 852.7 8190600 13588 602.78
2018/6/26 862 857.3 873.6 871.1 6134000 8814 695.94
2018/6/25 865 858.3 867.4 861.2 5397800 8868 608.68
2018/6/22 870 863.3 872.2 871 4109300 6198 663
2018/6/21 873.5 873.1 882.4 876.1 4679100 7021 666.44
2018/6/20 865 860 873.4 872.2 5234700 6980 749.96
2018/6/19 872 864.8 877.5 864.8 7808300 8447 924.39
2018/6/18 889.9 873.5 889.9 875.4 7037700 8041 875.23
2018/6/15 890 875.4 891.4 887.8 12473800 9862 1 264.83
2018/6/14 907 890.7 907 891 9948500 10717 928.29
2018/6/13 912.8 907.6 915.8 909.7 5486900 6534 839.75
2018/6/12 917 907.2 917 910.1 5094800 7551 674.72
2018/6/11 908.1 905.6 913.7 909.8 3111800 4145 750.74
2018/6/8 908.4 900.1 911.8 902.8 6472200 7012 923.02
2018/6/7 917 910.7 920.6 912.2 5291900 7476 707.85
2018/6/6 909 908 919.3 912 4209500 5431 775.09
2018/6/5 918.5 910.5 923.2 911.8 5877600 7246 811.15
2018/6/4 908.1 906.2 915.5 915 4421500 6217 711.2
2018/6/1 895.4 893 908.8 901.2 6122400 8782 697.15
2018/5/31 896.5 885 896.5 890.9 19255200 9426 2 42.78
2018/5/30 897.9 891.6 899.7 892.7 9451400 10221 924.7
2018/5/29 915.1 904 915.8 908 5444900 8714 624.85
2018/5/28 915 913.5 920.4 918 4471000 5903 757.41
2018/5/25 910 906.2 917.2 908 5702100 7307 780.36
2018/5/24 925 910.6 926.9 911 8979100 10265 874.73
2018/5/23 934 927.2 937.8 930.3 6162300 7936 776.5
2018/5/22 948 940.1 948 941.5 4630100 6913 669.77
2018/5/21 953 947.3 953.6 947.7 4820300 6097 790.6
2018/5/18 954 950.2 956.9 953.6 3652900 4911 743.82
2018/5/17 941.3 939.2 954.8 951.2 6385200 9242 690.89
2018/5/16 940.1 934.1 945.1 935.6 5600400 7341 762.89
2018/5/15 934.8 927.6 950.7 948.8 8951800 12494 716.49
2018/5/14 936.9 922.4 937 927.9 9185800 12549 731.99
2018/5/11 950 919 950.1 933.8 14157100 17412 813.07
2018/5/10 991 927.2 1008.5 943 18395700 22907 803.06
2018/5/9 1012.5 991.1 1015.5 994.4 5120600 9459 541.35
2018/5/8 1000 999.4 1011 1003.5 4131800 4435 931.63
2018/5/7 1017 999 1017 1001.5 3960500 4417 896.65
2018/5/2 1010 1005.5 1018 1010.5 2886600 3707 778.69
2018/5/1 1020 1005.5 1021 1012 3210700 3949 813.04
2018/4/27 1033.5 1019 1035.5 1022 3621900 3277 1 105.25
2018/4/26 1035 1023 1035 1024.5 3650100 3470 1 51.9
2018/4/25 1025.5 1014 1026 1023.5 2716800 3705 733.28
2018/4/24 1031 1020 1033 1030.5 2853800 2865 996.09
2018/4/23 1024 1017.5 1028 1023 2635300 3004 877.26
2018/4/20 1020.5 1013 1024 1022.5 3087300 3431 899.83
2018/4/19 1015 1014.5 1028.5 1025.5 4399300 4644 947.31
2018/4/18 1001.5 1001.5 1011 1007.5 3601900 3137 1 148.2
2018/4/17 1010 1000.5 1011.5 1001 2844900 3115 913.29
2018/4/16 1008.5 1002.5 1013 1010.5 2884600 2813 1 25.45
2018/4/13 999.9 996.7 1008 1005.5 3659500 3407 1 74.11
2018/4/12 994.3 989.4 996.1 992.6 2614500 4468 585.16
2018/4/11 987.9 986.5 996.8 992 2989500 6885 434.2
2018/4/10 981.4 972.1 987.8 985.2 4629900 7349 630
2018/4/9 973 971 986.6 982.9 3638300 7008 519.16
2018/4/6 975 973.1 981.4 974.6 5512300 8082 682.05
2018/4/5 981.8 975 983.2 979.3 6440900 8764 734.93
2018/4/4 987 972.4 987.4 977.1 6141000 10950 560.82
2018/4/3 990 981.4 992.3 986.5 5846000 9659 605.24
2018/4/2 1004.5 995.6 1010.5 995.8 3264400 3950 826.43
2018/3/30 1011 1000 1012.5 1006.5 3059800 2823 1 83.88
2018/3/29 1017 990.7 1020.5 1001 5329700 5745 927.71
2018/3/28 1010 1000 1013.5 1012 5907800 4500 1 312.84
2018/3/27 997.4 997.4 1021 1021 5967400 4152 1 437.24
2018/3/26 980 974 990.9 990.9 6281700 10203 615.67
2018/3/23 999.2 984.3 999.3 986.5 7090300 11491 617.03
2018/3/22 1012 1002.5 1017 1013.5 5954900 4065 1 464.92
2018/3/20 1018 1010.5 1018.5 1017.5 4302300 4507 954.58
2018/3/19 1030.5 1021 1037 1026.5 3527500 3410 1 34.46
2018/3/16 1045 1026.5 1048.5 1026.5 5964900 3324 1 794.49
2018/3/15 1049.5 1034 1051.5 1041.5 5161600 5037 1 24.74
2018/3/14 1063.5 1056 1066.5 1060 2677600 2502 1 70.18
2018/3/13 1051 1047 1061.5 1061.5 3002100 3038 988.18
2018/3/12 1061.5 1051.5 1064 1059.5 3771700 4323 872.47
2018/3/9 1041.5 1035.5 1057 1042.5 6590800 4525 1 456.53
2018/3/8 1052 1033 1056 1035.5 3286900 2927 1 122.96
2018/3/7 1032 1030.5 1048 1033 3924400 3301 1 188.85
2018/3/6 1057 1039 1058.5 1041.5 4633600 4206 1 101.66
2018/3/5 1036 1028.5 1042.5 1039.5 4213700 3742 1 126.06
2018/3/2 1041 1034.5 1049 1043 5244200 5707 918.91
2018/3/1 1070 1061 1075.5 1063.5 5385100 5295 1 17.02
2018/2/28 1094 1086 1105 1086 5983600 4750 1 259.71
2018/2/27 1110 1100 1114.5 1105 3399900 3588 947.58
2018/2/26 1105 1093.5 1107.5 1100.5 2954100 2797 1 56.17
2018/2/23 1091 1082 1094 1094 2669700 2769 964.14
2018/2/22 1108.5 1085.5 1113.5 1089 4552900 4144 1 98.67
2018/2/21 1095.5 1092.5 1106.5 1100 5578200 4253 1 311.59
2018/2/20 1103.5 1092.5 1110 1095 4345800 6315 688.17
2018/2/19 1100 1097.5 1109.5 1109.5 4623600 4180 1 106.12
2018/2/16 1079 1072 1089.5 1085.5 4123900 4934 835.81
2018/2/15 1074 1073.5 1087 1076.5 4133800 5415 763.4
2018/2/14 1081 1072.5 1091 1083 9370200 7538 1 243.06
2018/2/13 1080 1059.5 1094 1062 13349800 14259 936.24
2018/2/9 1001.5 1000 1032 1023 9479600 8434 1 123.97
2018/2/8 1020 1009.5 1027.5 1022.5 5455500 5339 1 21.82
2018/2/7 1043 1008.5 1050 1009 9612800 6814 1 410.74
2018/2/6 1012 1003.5 1030.5 1018.5 12744800 8973 1 420.35
2018/2/5 1071 1057.5 1076.5 1059.5 5785000 4815 1 201.45
2018/2/2 1098 1085 1102 1089.5 4308200 2905 1 483.03
2018/2/1 1090 1088 1105.5 1104.5 4130400 3585 1 152.13
2018/1/31 1104.5 1085 1106.5 1085 7449700 5300 1 405.6
2018/1/30 1120.5 1103 1125 1106.5 5022600 4340 1 157.28
2018/1/29 1124 1112 1125 1119.5 4474600 4802 931.82
2018/1/26 1111.5 1108 1127 1124 7745200 6344 1 220.87
2018/1/25 1111 1102.5 1112 1103.5 4593300 3351 1 370.73
2018/1/24 1124.5 1115.5 1127 1120 4082400 3548 1 150.62
2018/1/23 1120 1113.5 1127 1126.5 5025500 4452 1 128.82
2018/1/22 1128 1116 1129.5 1122.5 3926200 3254 1 206.58
2018/1/19 1116.5 1110.5 1121.5 1114.5 3847900 3270 1 176.73
2018/1/18 1129 1103.5 1131 1107.5 7016400 4460 1 573.18
2018/1/17 1116 1112.5 1124 1122 4039400 3407 1 185.62
2018/1/16 1126 1116 1129 1125 3562500 3011 1 183.16
2018/1/15 1132 1124.5 1135 1126.5 4399800 3485 1 262.5
2018/1/12 1125 1119 1133 1123.5 5114400 4721 1 83.33
2018/1/11 1120 1112 1122.5 1119.5 4316700 3760 1 148.06
2018/1/10 1124 1118 1137 1125.5 6821400 5423 1 257.86
2018/1/9 1105.5 1104.5 1126 1120 9251300 6628 1 395.79
2018/1/5 1096 1091.5 1099.5 1097 4591200 3725 1 232.54
2018/1/4 1074.5 1074 1094 1094 6985400 4829 1 446.55
2017/12/29 1070 1062 1072 1062.5 2606400 2246 1 160.46
2017/12/28 1067 1066.5 1079 1069.5 3139300 2929 1 71.8
2017/12/27 1065 1063 1071 1068 2480900 2284 1 86.21
2017/12/26 1068 1061 1071.5 1063.5 2942200 2741 1 73.4
2017/12/25 1065 1065 1073.5 1069.5 2685700 2975 902.76
2017/12/22 1071 1062 1076 1063.5 4635300 3815 1 215.02
2017/12/21 1083 1072 1083 1073 3777300 3162 1 194.59
2017/12/20 1083 1075.5 1086.5 1086 5165100 4013 1 287.09
2017/12/19 1080 1072 1085.5 1084 5882500 3517 1 672.59
2017/12/18 1065.5 1063.5 1079 1077.5 6679400 4317 1 547.23
2017/12/15 1071 1054 1071 1055.5 8468700 6837 1 238.66
2017/12/14 1072.5 1067 1081 1071.5 5556500 4663 1 191.61
2017/12/13 1085 1066 1086 1070.5 6328900 6222 1 17.18
2017/12/12 1074.5 1074 1085.5 1083.5 7022000 6025 1 165.48
2017/12/11 1056.5 1053 1066.5 1066.5 6991100 6233 1 121.63
2017/12/8 1037.5 1037.5 1052.5 1052 7750200 4331 1 789.47
2017/12/7 1051.5 1047 1057.5 1048.5 6051900 4612 1 312.21
2017/12/6 1057 1044 1060 1052.5 6422400 4630 1 387.13
2017/12/5 1055 1053 1063.5 1062 4192300 3764 1 113.79
2017/12/4 1067.5 1055.5 1068 1056.5 4692700 4704 997.6
2017/12/1 1067 1054 1069 1063 8089600 6331 1 277.78
2017/11/30 1073.5 1046.5 1074 1057 11917200 7514 1 586
2017/11/29 1049.5 1049.5 1080 1065 20064300 15579 1 287.91
2017/11/28 1103 1010.5 1123.5 1046 51318300 38888 1 319.64
2017/11/27 1118.5 1101 1121 1104.5 4432000 4274 1 36.97
2017/11/24 1113 1107 1119.5 1115 5303600 5675 934.56
2017/11/22 1137 1122 1142 1123 4957800 5272 940.4