東京瓦斯(9531)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 2157.5 2142 912 2168 1053 2160 1089900 3208 339.74
2020/8/6 2170.5 2141 1459 2192 943 2148.5 1612000 4429 363.96
2020/8/5 2234.5 2165 1424 2234.5 900 2182.5 1728000 4984 346.71
2020/8/4 2237 2222 919 2254 1006 2242 1376900 4506 305.57
2020/8/3 2267 2253 901 2294 942 2279.5 1308800 3758 348.27
2020/7/31 2252 2224 1459 2295 905 2230.5 1983700 5645 351.41
2020/7/30 2404 2246.5 1459 2422 900 2253 3569800 10532 338.95
2020/7/28 2689.5 2573.5 1459 2690.5 900 2594.5 1304800 3757 347.3
2020/7/27 2602 2597.5 904 2695 1500 2695 1716200 4925 348.47
2020/7/22 2601 2589.5 902 2635 959 2600.5 1065400 3165 336.62
2020/7/21 2568 2561 903 2585 1232 2572 997200 2974 335.31
2020/7/20 2548.5 2535 1036 2569.5 1253 2559.5 515200 1640 314.15
2020/7/17 2553 2545.5 903 2577 1121 2560.5 710100 2326 305.29
2020/7/16 2565 2536 1442 2590 905 2539 1133400 3678 308.16
2020/7/15 2611 2591.5 1459 2631.5 1013 2597.5 1004100 2785 360.54
2020/7/14 2648 2608.5 1459 2653.5 904 2611.5 996900 3003 331.97
2020/7/13 2609 2591 908 2635 1500 2635 917300 2362 388.36
2020/7/10 2603.5 2567.5 1500 2609.5 922 2568.5 857500 1881 455.87
2020/7/9 2549 2532.5 1016 2593.5 1450 2580.5 825800 2695 306.42
2020/7/8 2600.5 2575.5 1500 2633 1036 2575.5 941100 2916 322.74
2020/7/7 2609.5 2587 1403 2610.5 900 2591.5 952100 3254 292.59
2020/7/6 2580.5 2570.5 900 2635 1334 2622 1111800 3127 355.55
2020/7/2 2530.5 2503 1022 2542.5 1459 2542 1365100 3753 363.74
2020/7/1 2583 2499 1451 2583 900 2509 1346900 4246 317.22
2020/6/30 2566 2535 910 2593.5 1438 2580 1679800 4766 352.45
2020/6/29 2515 2502 919 2539.5 1338 2526.5 1204700 3472 346.98
2020/6/26 2508 2491 901 2530 1458 2524 957800 2945 325.23
2020/6/25 2506 2492.5 1059 2522.5 935 2508.5 1245500 3991 312.08
2020/6/24 2527 2490 1235 2527 900 2498.5 1099800 3136 350.7
2020/6/23 2509.5 2496 903 2548.5 1321 2527.5 1052000 3407 308.78
2020/6/19 2494.5 2475 927 2517 1459 2501 2032900 3284 619.03
2020/6/18 2502 2474 1050 2527.5 902 2490 1128300 3615 312.12
2020/6/17 2544 2494 1500 2547.5 901 2494 1049800 2848 368.61
2020/6/12 2486 2466 922 2510.5 903 2507 1485000 3925 378.34
2020/6/11 2551 2496 1402 2555.5 905 2508.5 1228300 3052 402.46
2020/6/10 2600 2552.5 1438 2602 900 2562.5 1243400 3783 328.68
2020/6/9 2550 2548 1251 2575.5 902 2571 1031100 2831 364.22
2020/6/8 2574 2521 939 2578 900 2549.5 1455500 3670 396.59
2020/6/5 2520.5 2515.5 900 2554.5 916 2541 1110100 3136 353.99
2020/6/4 2633 2569 1458 2635.5 900 2570 1136900 3439 330.59
2020/6/3 2660 2621.5 1429 2676 1230 2636 1176800 3308 355.74
2020/6/2 2627 2613.5 917 2654 1500 2654 1013500 2715 373.3
2020/6/1 2571 2565 900 2644 1447 2632.5 835200 2543 328.43
2020/5/27 2457.5 2451 901 2527.5 1331 2521 1678000 5271 318.35
2020/5/26 2417 2411.5 904 2444.5 1500 2444.5 784800 2266 346.34
2020/5/25 2429.5 2412 1459 2446.5 906 2415 597400 1795 332.81
2020/5/22 2429 2410 1459 2447 926 2411.5 825600 2298 359.27
2020/5/21 2447 2421 1240 2459 910 2430.5 986000 3225 305.74
2020/5/20 2468.5 2459 1444 2483 1058 2460 749700 2018 371.51
2020/5/19 2473.5 2453 923 2482.5 1458 2475.5 900400 2528 356.17
2020/5/18 2450.5 2424.5 1230 2465 904 2440.5 976700 3040 321.28
2020/5/15 2480 2464.5 933 2507 1230 2471.5 927000 2670 347.19
2020/5/14 2516 2488 1500 2532 902 2488 817200 2831 288.66
2020/5/13 2528.5 2512.5 1404 2559.5 904 2540.5 1030700 2665 386.75
2020/5/12 2537.5 2526 900 2572 1056 2548.5 900100 2998 300.23
2020/5/11 2496 2487 901 2537.5 1056 2515.5 1093400 3930 278.22
2020/5/8 2514 2478 1418 2558.5 944 2491.5 1740900 5319 327.3
2020/5/7 2409.5 2405.5 900 2487.5 1459 2480.5 1656100 4848 341.6
2020/5/1 2365.5 2365.5 900 2451.5 1342 2447 1940300 6062 320.08
2020/4/30 2401 2356.5 1459 2447 901 2358 1900800 4980 381.69
2020/4/28 2423.5 2365.5 1404 2448 902 2411 1972800 6583 299.68
2020/4/27 2455 2403.5 1500 2457.5 900 2403.5 1942900 5386 360.73
2020/4/24 2560 2467.5 1459 2570 903 2483 2916900 6765 431.18
2020/4/23 2658 2573 1307 2658 900 2623 1307600 4189 312.15
2020/4/22 2624 2616 902 2664.5 1240 2645.5 1046200 3890 268.95
2020/4/21 2593 2592 900 2627.5 1346 2624.5 784900 2443 321.29
2020/4/20 2602 2601.5 1238 2635 929 2613.5 1010400 3363 300.45
2020/4/17 2669 2639.5 924 2682.5 905 2652 1153500 4004 288.09
2020/4/16 2600 2588 903 2657.5 1412 2643 1614100 4974 324.51
2020/4/15 2608 2579.5 900 2669 1500 2669 1386200 4265 325.02
2020/4/14 2608 2598 1301 2644 912 2623.5 1417300 4568 310.27
2020/4/13 2574.5 2566.5 905 2610.5 1055 2590.5 662000 2656 249.25
2020/4/10 2578 2552 1032 2620 1319 2613.5 907800 3349 271.07
2020/4/9 2585.5 2508.5 1348 2592.5 904 2551.5 1082300 4399 246.03
2020/4/8 2593 2576 900 2638 1429 2595.5 1764200 6486 272
2020/4/7 2585 2531 1334 2600.5 901 2564.5 1757600 6423 273.64
2020/4/6 2594 2550.5 946 2615 1004 2584.5 1666700 5276 315.9
2020/4/3 2484 2483.5 900 2580 956 2569 1754700 5326 329.46
2020/4/2 2522.5 2469.5 1426 2565 907 2475 1734600 5742 302.09
2020/4/1 2520 2479 1452 2573.5 1244 2494.5 1536200 4811 319.31
2020/3/31 2625 2536.5 1416 2633 907 2556 2157400 5491 392.9
2020/3/30 2545.5 2538.5 900 2646.5 1500 2646.5 2208600 6660 331.62
2020/3/26 2370 2303 904 2378.5 1012 2334 2701500 8861 304.88
2020/3/25 2275 2223 904 2422.5 1416 2409.5 3887800 14105 275.63
2020/3/24 2340 2223.5 1417 2344.5 900 2231.5 3526100 10033 351.45
2020/3/23 2362.5 2236.5 901 2365.5 900 2320.5 4187100 14592 286.94
2020/3/19 2351 2323.5 1252 2485 946 2362.5 4543000 11882 382.34
2020/3/18 2279 2256.5 901 2395 916 2279 3338400 11507 290.12
2020/3/16 2160.5 2122 910 2210 1410 2130.5 3150200 10245 307.49
2020/3/13 2157.5 2113.5 1020 2245.5 1420 2184.5 3689600 10937 337.35
2020/3/12 2347 2262.5 1236 2365 901 2298 4018100 12202 329.3
2020/3/11 2256.5 2252 903 2359.5 1459 2356 3458300 9255 373.67
2020/3/10 2225.5 2204.5 910 2317 1340 2276 3748900 11338 330.65
2020/3/9 2200 2172 1114 2217 900 2210 2921300 7886 370.44
2020/3/6 2170 2164.5 910 2207 1350 2205 2051400 4880 420.37
2020/3/5 2197 2172.5 911 2208 1101 2200.5 1570600 3285 478.11
2020/3/4 2137.5 2105.5 904 2170 1230 2147 1079100 3209 336.27
2020/3/2 2130.5 2119 956 2171.5 1253 2149 1666000 4489 371.13
2020/2/28 2215 2166.5 1409 2231 903 2183 2583500 4963 520.55
2020/2/27 2285 2258 1500 2296.5 901 2258 1387000 3442 402.96
2020/2/26 2311.5 2303.5 901 2331.5 1230 2308.5 1115200 2336 477.4
2020/2/25 2321 2301 911 2358 1120 2336.5 1749600 3767 464.45
2020/2/21 2380 2376 900 2396.5 1357 2388.5 850100 2031 418.56
2020/2/20 2398 2378.5 1459 2406 900 2379 830700 1879 442.1
2020/2/19 2387.5 2372.5 933 2398 1413 2392 992300 2315 428.64
2020/2/18 2392.5 2376 1459 2413 1011 2377.5 866800 2657 326.23
2020/2/17 2376.5 2359.5 912 2387 1028 2384 885000 2183 405.41
2020/2/14 2399 2374 1115 2401 901 2387 1190400 3047 390.68
2020/2/13 2394.5 2380 1000 2408.5 903 2391 1788700 3629 492.89
2020/2/12 2455 2417.5 1451 2455.5 900 2418 1300500 3290 395.29
2020/2/10 2450.5 2436.5 901 2476.5 1244 2463 1446700 3245 445.82
2020/2/7 2439.5 2437 900 2463.5 1005 2456.5 1490400 2850 522.95
2020/2/6 2439.5 2427 900 2457 1359 2444.5 1703900 3212 530.48
2020/2/5 2420.5 2402.5 927 2428 901 2414.5 1312800 3046 430.99
2020/2/4 2403.5 2396 900 2433.5 1058 2405.5 1334200 3445 387.29
2020/2/3 2394 2388 900 2448.5 1308 2431.5 1434000 3122 459.32
2020/1/31 2432 2407 1447 2473 919 2408 1865700 4317 432.18
2020/1/30 2436.5 2420 900 2448 913 2437.5 1125500 3091 364.12
2020/1/29 2430 2424 900 2444.5 1239 2437 1128400 2629 429.21
2020/1/28 2445 2423 933 2452.5 901 2437.5 1572300 3562 441.41
2020/1/27 2470 2458 907 2483 926 2460 1333000 2831 470.86
2020/1/24 2511.5 2497 1230 2526 916 2497.5 1571600 2683 585.76
2020/1/23 2533 2490 1237 2536 901 2507 1913600 3905 490.04
2020/1/22 2565 2542 1420 2579.5 900 2543.5 1537200 3500 439.2
2020/1/21 2576.5 2555 1230 2585 908 2568 940800 2043 460.5
2020/1/20 2549.5 2549.5 900 2580.5 1048 2562 859600 1923 447.01
2020/1/17 2554.5 2538.5 1414 2560 910 2541 1348000 2854 472.32
2020/1/16 2554 2532 901 2561 1453 2558 1172400 2690 435.84
2020/1/15 2582 2554.5 1459 2594 901 2557 1369900 2678 511.54
2020/1/14 2625 2575 1452 2628 900 2582 1328300 2814 472.03
2020/1/10 2642.5 2626 1350 2652 904 2633 666000 1778 374.58
2020/1/9 2630 2625 901 2658 1049 2647 1004200 2609 384.9
2020/1/8 2570.5 2557 1011 2610 1323 2603 1138500 2882 395.04
2020/1/7 2633 2615.5 1500 2642 945 2615.5 917900 2098 437.51
2020/1/6 2626 2601 1123 2646 908 2613.5 957900 2327 411.65
2019/12/30 2669 2650.5 1459 2671.5 900 2651.5 638200 1469 434.45
2019/12/27 2678 2674 950 2703 1236 2693 545300 1466 371.96
2019/12/26 2650 2646.5 903 2663 949 2662 374000 1001 373.63
2019/12/25 2653 2642 1459 2660.5 940 2642.5 327700 737 444.64
2019/12/24 2655 2652 900 2669 942 2667 520600 1415 367.92
2019/12/23 2695 2661 933 2695 900 2662 608500 1701 357.73
2019/12/20 2707.5 2676.5 1037 2710.5 901 2684.5 1394000 1712 814.25
2019/12/19 2731 2688.5 1417 2731 900 2697.5 816000 2290 356.33
2019/12/18 2728 2716 949 2739.5 1309 2732 1069100 2691 397.29
2019/12/17 2691 2674.5 1000 2725.5 1500 2725.5 1077000 2446 440.31
2019/12/16 2682.5 2663 1051 2694.5 916 2672 1104600 2489 443.79
2019/12/13 2696.5 2683 910 2732 1009 2706 1819200 3715 489.69
2019/12/12 2673 2648 1459 2677.5 900 2650.5 1550600 3418 453.66
2019/12/11 2603.5 2602.5 900 2667 1314 2653 1957400 4135 473.37
2019/12/10 2651 2607 1401 2652 900 2618.5 1367700 3269 418.38
2019/12/9 2675 2658 1230 2675 900 2663 831900 1973 421.64
2019/12/6 2662 2655 1430 2670.5 926 2662.5 944100 2776 340.09
2019/12/5 2650.5 2637.5 927 2660 905 2657 1388800 3490 397.94
2019/12/4 2613 2611 900 2656.5 1451 2652.5 1137100 2688 423.03
2019/12/3 2630 2613 1038 2638.5 1330 2628.5 1216600 3718 327.22
2019/12/2 2647.5 2640 902 2666.5 932 2653 863500 2483 347.76
2019/11/29 2655 2643.5 1459 2672.5 905 2644.5 1107300 2687 412.1
2019/11/28 2659.5 2618.5 1000 2660.5 900 2647.5 1117600 3127 357.4
2019/11/27 2630 2627 900 2672 1325 2654.5 1610700 3868 416.42
2019/11/26 2606.5 2599.5 1405 2629 1047 2616 2840900 3312 857.76
2019/11/25 2584.5 2580.5 903 2609 1129 2607.5 1064200 2342 454.4
2019/11/22 2590 2571 1500 2593.5 909 2571 1375300 3116 441.37
2019/11/21 2573 2558 904 2601 1500 2601 1723900 4029 427.87
2019/11/20 2580 2558.5 1234 2589 933 2575.5 1197300 2976 402.32
2019/11/19 2561 2557.5 905 2591 1330 2581 1003200 2752 364.53
2019/11/18 2564.5 2541 927 2582.5 1459 2582 992000 2205 449.89
2019/11/15 2553.5 2537 934 2568 1006 2558 1284900 3271 392.82
2019/11/14 2594 2531.5 1304 2597 900 2540 1667300 3640 458.05
2019/11/13 2582 2570.5 933 2588 1237 2573.5 1385300 2897 478.18
2019/11/12 2615 2592.5 1413 2622 930 2600.5 1147100 2673 429.14
2019/11/11 2608 2595 1018 2620.5 1459 2615 1002500 2260 443.58
2019/11/8 2623.5 2587.5 905 2624 900 2602.5 1564000 3324 470.52
2019/11/7 2600 2593.5 902 2619 940 2611.5 1278000 3193 400.25
2019/11/6 2597 2580.5 1032 2598.5 927 2591.5 1732600 3582 483.7
2019/11/5 2620 2590.5 1047 2629 900 2618.5 1555000 3755 414.11
2019/11/1 2631 2628 900 2669.5 917 2635 1402600 3777 371.35
2019/10/31 2725 2622 1005 2735.5 900 2646 2060200 5368 383.79
2019/10/30 2769.5 2752.5 1035 2788.5 929 2760.5 1567900 4046 387.52
2019/10/29 2728 2726.5 910 2754 1230 2743.5 1005000 3025 332.23
2019/10/28 2748.5 2730 1459 2752.5 900 2730.5 595000 1776 335.02
2019/10/25 2765 2745 930 2769 900 2766.5 611900 1619 377.95
2019/10/24 2768 2759.5 900 2789 959 2764.5 775100 2224 348.52
2019/10/23 2724 2721.5 1045 2763 1459 2760.5 1588300 3836 414.05
2019/10/21 2710 2690.5 1413 2723.5 917 2701 897700 2907 308.81
2019/10/18 2687.5 2668 1232 2703.5 901 2681 900900 2848 316.33
2019/10/17 2727.5 2679.5 1459 2728 900 2682.5 1384300 4205 329.2
2019/10/16 2798 2710.5 1450 2804.5 906 2719 1997700 5632 354.71
2019/10/15 2786 2777.5 937 2804.5 1020 2797 844500 2098 402.53
2019/10/11 2771 2738 1053 2771 900 2750.5 605400 1236 489.81
2019/10/10 2770 2736 930 2792.5 902 2749.5 831400 3158 263.27
2019/10/9 2744 2744 900 2781.5 905 2770 718800 2220 323.78
2019/10/8 2788 2753.5 1421 2794 903 2757.5 817200 3070 266.19
2019/10/7 2787.5 2765.5 1445 2797.5 916 2769.5 543200 1476 368.02
2019/10/4 2762 2755 907 2786 1500 2786 567800 1793 316.68
2019/10/3 2787 2761 1129 2800 914 2779.5 771500 2200 350.68
2019/10/2 2779 2779 900 2838.5 1448 2837 1046500 3093 338.34
2019/10/1 2765.5 2765.5 900 2827 1000 2781.5 1790700 4941 362.42
2019/9/30 2720 2709.5 906 2739 1004 2724.5 1423600 3480 409.08
2019/9/27 2854.5 2728 1459 2855.5 900 2753.5 2418700 4801 503.79
2019/9/26 2862.5 2850.5 1451 2878.5 915 2856 1328600 3093 429.55
2019/9/25 2840 2828 902 2871 1232 2850.5 1022900 2304 443.97
2019/9/24 2824 2800.5 1050 2846.5 902 2824.5 1010300 2214 456.32
2019/9/20 2849 2787.5 1459 2850 904 2800 2075800 3160 656.9
2019/9/19 2805 2803.5 900 2870 1003 2827.5 1480700 4393 337.06
2019/9/18 2781 2770 933 2797 903 2784 845500 2238 377.79
2019/9/17 2734.5 2688.5 904 2753.5 1349 2752 1088000 2537 428.85
2019/9/13 2705.5 2679 916 2735 1341 2730.5 1835300 2765 663.76
2019/9/12 2653.5 2648.5 926 2695 1444 2686 1464000 3140 466.24
2019/9/11 2585 2582.5 900 2627.5 1422 2617.5 1210800 3188 379.8
2019/9/10 2612 2576 1459 2612.5 900 2581 1228500 3042 403.85
2019/9/9 2610 2589 921 2621.5 1420 2621 1154400 2928 394.26
2019/9/6 2671 2613.5 1459 2671 900 2616.5 1338300 3304 405.05
2019/9/5 2687.5 2671.5 900 2707.5 1047 2687 1309500 3087 424.2
2019/9/4 2715.5 2665 1238 2723 901 2678 1211500 3255 372.2
2019/9/3 2681 2671 952 2716 1442 2711 701700 1619 433.42
2019/9/2 2679.5 2663.5 1035 2694.5 920 2675.5 570200 1637 348.32
2019/8/30 2680 2656 924 2687.5 1459 2685.5 1236900 3087 400.68
2019/8/29 2674 2656 1018 2681 902 2670 964100 3037 317.45
2019/8/28 2633.5 2627.5 901 2669 1015 2664 1173300 3071 382.06
2019/8/27 2651 2633 933 2653.5 900 2642.5 1077300 2382 452.27
2019/8/26 2611 2589.5 901 2636 1230 2622 788000 1791 439.98
2019/8/23 2668 2648.5 1239 2692.5 903 2660.5 646900 2030 318.67
2019/8/22 2662 2647.5 951 2673 901 2661.5 799500 2192 364.74
2019/8/21 2700 2666 1234 2707.5 904 2672.5 760800 2373 320.61
2019/8/20 2727.5 2717 1359 2741 901 2721.5 794900 2424 327.93
2019/8/19 2715.5 2695 1121 2725.5 913 2709.5 554500 1760 315.06
2019/8/16 2676 2645.5 906 2707.5 1458 2703 891900 2535 351.83
2019/8/15 2651.5 2637 909 2686.5 1458 2683.5 1023600 3215 318.38
2019/8/14 2673 2640.5 1106 2685.5 922 2658.5 951700 2658 358.05
2019/8/13 2657 2641 940 2682.5 903 2657.5 880900 2410 365.52
2019/8/9 2682 2670.5 900 2697 908 2672.5 788300 2320 339.78
2019/8/8 2679.5 2644.5 928 2685.5 1453 2679 832100 2606 319.3
2019/8/7 2618.5 2614 900 2684 1439 2674.5 785900 2478 317.15
2019/8/6 2601 2577 927 2635.5 1458 2634 948700 2478 382.85
2019/8/5 2672 2622 1230 2685.5 901 2661.5 873100 2735 319.23
2019/8/2 2678.5 2669 900 2709 915 2693 1116900 2979 374.92
2019/8/1 2691.5 2672 1044 2710 1500 2710 1049400 2989 351.09
2019/7/31 2680.5 2660.5 909 2726.5 1430 2721.5 1675900 4129 405.89
2019/7/30 2694 2675 1254 2726.5 901 2702 1171300 3887 301.34
2019/7/29 2638 2637 900 2709 1400 2669 1282400 4105 312.4
2019/7/26 2640 2632 907 2660.5 1237 2654.5 617700 1967 314.03
2019/7/25 2657.5 2646.5 1105 2675 909 2659 807600 2708 298.23
2019/7/24 2652.5 2625.5 903 2668 1041 2652.5 1505100 3624 415.31
2019/7/23 2660 2641 901 2675.5 1337 2665 805700 2312 348.49
2019/7/22 2663 2651.5 918 2687 1037 2671.5 1204800 3529 341.4
2019/7/19 2610 2605.5 903 2673 1401 2669.5 1063400 2946 360.96
2019/7/18 2665 2608 1108 2665 900 2621.5 1557300 3506 444.18
2019/7/17 2618.5 2607 901 2681 1416 2671 1402600 4460 314.48
2019/7/16 2669 2629 1123 2671 900 2634 943900 2348 402
2019/7/12 2676 2658.5 1016 2686 1500 2686 770800 1984 388.51
2019/7/11 2675.5 2667.5 900 2692 942 2674.5 1179900 2998 393.56
2019/7/10 2692.5 2663 1230 2715 1020 2686 1849700 4052 456.49
2019/7/9 2724 2679.5 1317 2743.5 946 2693 2100100 5504 381.56
2019/7/8 2666 2661 900 2683 1052 2674 1158500 2791 415.08
2019/7/5 2678.5 2678.5 900 2697 1325 2684.5 1303300 3615 360.53
2019/7/4 2651 2645.5 900 2687.5 1454 2681.5 1595400 4694 339.88
2019/7/3 2622.5 2615 1232 2638.5 1459 2634 1276200 3671 347.64
2019/7/2 2600 2600 900 2624.5 1003 2607 1329100 3144 422.74
2019/7/1 2565 2560.5 902 2596.5 1459 2592.5 1421000 3299 430.74
2019/6/28 2531.5 2515.5 901 2543 1044 2537.5 1515600 3903 388.32
2019/6/27 2507.5 2483.5 921 2516 1500 2516 1865100 5793 321.96
2019/6/26 2531.5 2507 907 2536 900 2524.5 1331900 4785 278.35
2019/6/25 2588.5 2552.5 1340 2597 925 2553 1639800 4961 330.54
2019/6/24 2627 2583 1320 2634.5 900 2598 1544800 3989 387.26
2019/6/21 2621 2605 900 2641 924 2619.5 2552800 5900 432.68
2019/6/20 2635 2620 1459 2663 949 2623 1553600 5284 294.02
2019/6/19 2596 2592 900 2633.5 1005 2615.5 1514400 4940 306.56
2019/6/18 2617 2570.5 904 2617 900 2579.5 1684700 4526 372.23
2019/6/17 2669 2638.5 1500 2672.5 900 2638.5 1211200 3295 367.59
2019/6/14 2705 2676.5 1459 2705 900 2677.5 1345100 2911 462.07
2019/6/13 2731.5 2701 1113 2735.5 902 2707 1217000 3356 362.63
2019/6/12 2729.5 2702 901 2740.5 1240 2722 1428400 4283 333.5
2019/6/11 2722 2713 902 2754.5 1248 2749.5 1213300 2578 470.64
2019/6/10 2683 2676 901 2732 1355 2726 1189600 2962 401.62
2019/6/7 2669.5 2643 905 2684.5 1342 2676 1462500 3824 382.45
2019/6/6 2648 2621 908 2695.5 1325 2676 1840100 4806 382.88
2019/6/5 2703.5 2672.5 1444 2717 917 2683 1856300 5014 370.22
2019/6/4 2750 2703 1021 2758.5 901 2716 1481500 4476 330.99
2019/6/3 2679.5 2672 903 2741 1500 2741 1687400 4116 409.96
2019/5/31 2671 2670 900 2707 1335 2697.5 1392800 4218 330.2
2019/5/30 2677 2657.5 900 2691 907 2684.5 1458300 4308 338.51
2019/5/29 2703 2681.5 956 2718.5 1113 2697.5 1380300 3581 385.45
2019/5/28 2774 2726 1500 2776.5 903 2726 1857300 4254 436.6
2019/5/27 2769 2758.5 902 2799 1245 2792.5 1081700 3098 349.16
2019/5/24 2746 2737.5 942 2772 901 2757 1482500 3850 385.06
2019/5/23 2695.5 2695 900 2752 1459 2748 1727600 4941 349.65
2019/5/22 2743.5 2687.5 1459 2753.5 904 2690.5 1698900 4700 361.47
2019/5/21 2762 2735 1410 2790 900 2743.5 1888600 4998 377.87
2019/5/20 2738 2728.5 900 2761.5 1457 2757.5 1236100 3801 325.2
2019/5/17 2740 2721 907 2752 1123 2741.5 1301100 3214 404.82
2019/5/16 2684.5 2683 900 2738.5 1500 2738.5 1210700 2956 409.57
2019/5/15 2698.5 2668.5 1239 2717.5 914 2682 2421900 6452 375.37
2019/5/14 2656 2655 903 2712 1459 2708 1535200 5143 298.5
2019/5/13 2690.5 2671 904 2726 1241 2706 1548900 4514 343.13
2019/5/10 2651 2641 900 2692 1459 2685 1714900 5518 310.78
2019/5/9 2670 2646 938 2687.5 907 2667.5 1437300 3837 374.59
2019/5/8 2751.5 2685.5 1408 2771.5 904 2706 1799400 4273 421.11
2019/5/7 2830 2726 941 2852 900 2772.5 2340000 6302 371.31
2019/4/26 2752 2752 900 2843 1426 2827 2067100 6259 330.26
2019/4/25 2775 2747 907 2788.5 1316 2777.5 1639500 4365 375.6
2019/4/24 2783.5 2714.5 1401 2783.5 900 2725 1802100 3862 466.62
2019/4/23 2751.5 2747.5 900 2790 1305 2777 1201400 3325 361.32
2019/4/22 2719.5 2701 904 2768 1319 2755 1174900 3397 345.86
2019/4/19 2740 2710.5 1250 2745.5 906 2730.5 1309400 4164 314.46
2019/4/18 2803 2771 1457 2803 900 2777.5 955900 2950 324.03
2019/4/17 2841.5 2794 1329 2847.5 900 2795.5 2013000 4696 428.66
2019/4/16 2877 2848.5 1459 2897 925 2852 1128100 3382 333.56
2019/4/15 2912 2850.5 1104 2919 902 2872.5 2185900 5525 395.64
2019/4/12 2934 2889 1415 2939.5 900 2899.5 1978300 4737 417.63
2019/4/11 2934.5 2920 1232 2952 915 2948 1010800 3164 319.47
2019/4/10 2941 2922 2959.5 2945.5 1280300 3797 337.19
2019/4/9 2983 2941 2988 2967 1425700 3617 394.17
2019/4/8 2995 2988.5 3038 3019 1093200 2407 454.18
2019/4/5 2973 2969 3014 2999.5 1343700 3016 445.52
2019/4/4 2990 2961 2991.5 2973 785000 1955 401.53
2019/4/3 2978 2958 2994 2992.5 1250300 3216 388.77
2019/4/2 3045 2969 3045 2971.5 1230100 2983 412.37
2019/4/1 3027 3005 3041 3014 1134500 2592 437.69
2019/3/29 3023 2983 3039 2993.5 951000 2391 397.74
2019/3/28 3013 2984 3029 3010 1130300 2846 397.15
2019/3/27 3051 3004 3066 3047 1508400 3080 489.74
2019/3/26 3107 3088 3138 3097 1613600 2963 544.58
2019/3/25 3072 3050 3082 3072 1014200 2580 393.1
2019/3/22 3096 3062 3107 3091 1000600 2125 470.87
2019/3/20 3090 3056 3104 3074 819400 1729 473.92
2019/3/19 3113 3073 3122 3080 722300 1689 427.65
2019/3/18 3100 3088 3128 3119 881300 1790 492.35
2019/3/15 3074 3064 3095 3085 1389500 2089 665.15
2019/3/14 3110 3070 3126 3077 997600 1822 547.53
2019/3/13 3092 3068 3100 3071 997500 2253 442.74
2019/3/12 3064 3062 3107 3092 1026700 2143 479.09
2019/3/11 3032 3029 3087 3063 841300 2167 388.23
2019/3/8 3010 3010 3041 3019 1497800 2869 522.06
2019/3/7 3037 3012 3057 3031 1286800 2719 473.26
2019/3/6 3006 2995.5 3040 3033 998100 2116 471.69
2019/3/5 3015 3003 3033 3022 755000 1831 412.34
2019/3/4 3068 3013 3069 3020 1208700 3138 385.18
2019/3/1 3060 3038 3077 3051 1114000 2511 443.65
2019/2/28 3088 3063 3094 3065 1751400 2938 596.12
2019/2/27 3090 3088 3141 3109 1351400 2627 514.43
2019/2/26 3069 3060 3089 3076 763400 1943 392.9
2019/2/25 3062 3038 3070 3066 888500 1967 451.7
2019/2/22 3062 3053 3081 3057 651400 1326 491.25
2019/2/21 3053 3031 3078 3051 1228800 2835 433.44
2019/2/20 3039 3017 3060 3060 1117300 2306 484.52
2019/2/19 3004 3004 3057 3052 1379000 2462 560.11
2019/2/18 3008 2971.5 3030 2985 1194200 3545 336.87
2019/2/15 2957 2940 2995.5 2995 1120100 3166 353.79
2019/2/14 2930.5 2926 2980 2977.5 1226400 3688 332.54
2019/2/13 2959 2929 2971.5 2938.5 971400 2678 362.73
2019/2/12 2931.5 2901.5 2955.5 2945 1151100 3062 375.93
2019/2/8 2891.5 2884 2917.5 2908.5 898300 2792 321.74
2019/2/7 2911 2886.5 2916 2907.5 958600 2708 353.99
2019/2/6 2941.5 2912 2961 2936 1166600 3475 335.71
2019/2/5 2945 2942.5 2980.5 2960.5 902700 3083 292.8
2019/2/4 2901 2901 3008 2930 1679500 5494 305.7
2019/2/1 2880 2859 2917.5 2892.5 1587400 5370 295.61
2019/1/31 2900 2798 2900 2858.5 1875600 5605 334.63
2019/1/30 2872 2859.5 2891.5 2859.5 1411500 3262 432.71
2019/1/29 2838.5 2838.5 2903.5 2886.5 1826000 5242 348.34
2019/1/28 2860 2806 2862.5 2818.5 1205600 3453 349.15
2019/1/25 2879 2853.5 2905.5 2865.5 1527100 4023 379.59
2019/1/24 2890.5 2869 2901.5 2877.5 1563100 4798 325.78
2019/1/23 2954 2918 2966.5 2918.5 924500 3183 290.45
2019/1/22 2965 2942 2989 2958 927800 2522 367.88
2019/1/21 2969.5 2936 2978 2936.5 828900 2753 301.09
2019/1/18 2917 2912.5 2967.5 2940 930000 2945 315.79
2019/1/17 2911.5 2886 2915.5 2911 838300 3027 276.94
2019/1/16 2882.5 2882 2924.5 2907 1058200 3025 349.82
2019/1/15 2894.5 2870 2924 2870.5 1378200 3560 387.13
2019/1/11 2898 2888.5 2935.5 2923 918500 2505 366.67
2019/1/10 2850.5 2842.5 2895 2891 1050900 3620 290.3
2019/1/9 2840 2831 2885.5 2867 1319200 4350 303.26
2019/1/8 2839.5 2821.5 2872 2821.5 1239600 3977 311.69
2019/1/7 2853 2817.5 2875 2839.5 1302400 4230 307.9
2019/1/4 2758 2754 2807 2796 1939300 5395 359.46
2018/12/28 2767.5 2738.5 2799 2785.5 1123100 3390 331.3
2018/12/27 2750 2734.5 2812.5 2790.5 1373100 4076 336.87
2018/12/26 2677.5 2656 2740 2699 1333800 4391 303.76
2018/12/25 2742 2617.5 2742 2673.5 1994900 5821 342.71
2018/12/21 2856 2743.5 2862.5 2773.5 2729100 14715 185.46
2018/12/20 2792.5 2788 2854 2823.5 1825900 5971 305.79
2018/12/19 2870 2731 2873.5 2776 2797700 7176 389.87
2018/12/18 2950.5 2876.5 2966.5 2900.5 1465600 4514 324.68
2018/12/17 2941 2941 2985 2956.5 1598100 4707 339.52
2018/12/14 2913.5 2905 2943 2919 1589000 3516 451.93
2018/12/13 2937 2916 2970 2918 1519300 4769 318.58
2018/12/12 2923 2901 2943.5 2927.5 2237000 6179 362.03
2018/12/11 2865.5 2864 2899 2875.5 2022700 4962 407.64
2018/12/10 2842.5 2826.5 2859 2851 1275100 3737 341.21
2018/12/7 2876.5 2853 2897.5 2878 1832600 4901 373.92
2018/12/6 2842 2833 2882.5 2874.5 1185500 3547 334.23
2018/12/5 2822.5 2792 2873.5 2860 1593300 5361 297.2
2018/12/4 2911 2865 2919 2878.5 1932200 5148 375.33
2018/12/3 2952 2923.5 2968.5 2937.5 1196600 3870 309.2
2018/11/30 2893 2884.5 2934 2924.5 2153500 4301 500.7
2018/11/29 2930 2898 2947.5 2898 1267000 3801 333.33
2018/11/28 2890 2857.5 2915.5 2909.5 1231000 4408 279.26
2018/11/27 2899 2871 2916.5 2906 1497500 5207 287.59
2018/11/26 2945 2908.5 2964 2926.5 1254900 3817 328.77
2018/11/22 2870.5 2863.5 2920 2911 1299000 3916 331.72
2018/11/21 2848.5 2828 2873 2861 1496200 4751 314.92
2018/11/20 2847.5 2842 2884 2874.5 1449800 4841 299.48
2018/11/19 2826.5 2819 2859 2851 1379900 4877 282.94
2018/11/16 2837.5 2800.5 2840 2834.5 1863000 5753 323.83
2018/11/15 2810 2787.5 2861 2859.5 1804800 5403 334.04
2018/11/14 2805.5 2778 2820 2811 1747100 5083 343.71
2018/11/13 2842 2775.5 2856 2820.5 1513400 5572 271.61
2018/11/12 2814.5 2795.5 2849 2847.5 886300 2761 321.01
2018/11/9 2808 2807.5 2849 2822 1498100 4059 369.08
2018/11/8 2763 2760 2822 2802 1730900 4335 399.28
2018/11/7 2732 2691.5 2756.5 2703.5 1796400 5378 334.03
2018/11/6 2678.5 2678.5 2728 2708 1401600 4006 349.88
2018/11/5 2656 2636 2675 2654 1764900 5080 347.42
2018/11/2 2737 2644.5 2737 2686 2034800 5923 343.54
2018/11/1 2738.5 2660.5 2765.5 2737 2308400 6811 338.92
2018/10/31 2682.5 2681.5 2782.5 2781 2750500 8046 341.85
2018/10/30 2739.5 2700.5 2784.5 2782.5 3701000 6733 549.68
2018/10/29 2759 2748.5 2797.5 2766 1115800 3664 304.53
2018/10/26 2758.5 2718.5 2769.5 2743.5 1611300 5518 292.01
2018/10/25 2717.5 2708 2771 2755 1778200 4817 369.15
2018/10/24 2737.5 2734.5 2773.5 2754.5 1947700 5184 375.71
2018/10/23 2782 2693.5 2783 2707.5 1674100 4094 408.92
2018/10/22 2786.5 2786.5 2833 2808.5 963500 2853 337.71
2018/10/19 2769.5 2766 2796 2793.5 1013700 3371 300.71
2018/10/18 2745.5 2743.5 2791.5 2773 1153300 3810 302.7
2018/10/17 2699 2688 2753 2742 1232900 4104 300.41
2018/10/16 2651.5 2647.5 2680.5 2676 974300 3017 322.94
2018/10/15 2662.5 2648 2679 2668 1032000 2789 370.03
2018/10/12 2738 2675.5 2747 2697 1831800 4586 399.43
2018/10/11 2742.5 2739.5 2775.5 2763 1452500 4001 363.03
2018/10/10 2770.5 2764.5 2807.5 2792.5 1765500 4659 378.94
2018/10/9 2779.5 2737.5 2788.5 2753 1574900 4455 353.51
2018/10/5 2790 2778 2804.5 2799.5 1270900 2941 432.13
2018/10/4 2792 2781 2800 2787.5 1097000 2673 410.4
2018/10/3 2795 2767 2813.5 2786.5 1323300 4108 322.13
2018/10/2 2783 2767 2799 2784 1562000 4558 342.69
2018/10/1 2789 2779 2802 2785.5 847400 2484 341.14
2018/9/28 2788 2766 2798.5 2792.5 2000400 5186 385.73
2018/9/27 2784.5 2751.5 2795 2763 1826200 4711 387.65
2018/9/26 2752.5 2742 2784.5 2780 1894900 4516 419.6
2018/9/25 2760 2757 2799 2786 2525500 5051 500
2018/9/21 2772 2738.5 2778.5 2757.5 2532100 3844 658.71
2018/9/20 2781 2745 2787 2775 1869700 3770 495.94
2018/9/19 2777.5 2746.5 2792.5 2771 1999800 5160 387.56
2018/9/18 2681.5 2676 2761.5 2754 1727100 5081 339.91
2018/9/14 2727 2681 2727 2704 2265800 3515 644.61
2018/9/13 2650 2649.5 2687.5 2677 1345200 3488 385.67
2018/9/12 2640 2601.5 2643 2634 1041600 3063 340.06
2018/9/11 2613 2605.5 2639.5 2633.5 989600 2649 373.57
2018/9/10 2608.5 2601 2626 2611.5 770600 2335 330.02
2018/9/7 2583 2583 2624 2623 996400 3012 330.81
2018/9/6 2595 2577 2604 2583 1170700 3444 339.92
2018/9/5 2606.5 2577 2611 2599 1373800 3913 351.09
2018/9/4 2632 2610.5 2633.5 2621.5 738100 2356 313.29
2018/9/3 2626.5 2615.5 2642 2636 918600 3001 306.1
2018/8/31 2625 2617 2655.5 2633 1515900 3372 449.56
2018/8/30 2676 2634 2680 2640.5 1805800 3587 503.43
2018/8/29 2670 2650.5 2684 2663.5 1166900 2906 401.55
2018/8/28 2688.5 2670 2702.5 2670.5 887000 2703 328.15
2018/8/27 2685 2678 2693.5 2686 750600 2378 315.64
2018/8/24 2689.5 2664.5 2696.5 2670.5 781500 2676 292.04
2018/8/23 2682 2659 2700 2665 856200 2292 373.56
2018/8/22 2642.5 2634 2676 2668.5 996800 2964 336.3
2018/8/21 2648 2642.5 2663 2648 857600 2640 324.85
2018/8/20 2665.5 2629 2667.5 2648 1027100 2609 393.68
2018/8/17 2699 2670 2704 2675.5 724900 2349 308.6
2018/8/16 2702.5 2672.5 2710 2695.5 1089500 3567 305.44
2018/8/15 2740 2714 2772.5 2729.5 1519500 4231 359.13
2018/8/14 2653.5 2652 2703 2701.5 1562400 4897 319.05
2018/8/13 2644 2614.5 2653.5 2622 1141000 3939 289.67
2018/8/10 2683 2645.5 2686.5 2668 943800 2498 377.82
2018/8/9 2685.5 2663 2690.5 2676.5 1050900 3142 334.47
2018/8/8 2748 2703.5 2765 2704 1364500 4307 316.81
2018/8/7 2691 2659 2733 2727.5 1019600 3166 322.05
2018/8/6 2729 2700.5 2740.5 2707 1207300 3088 390.97
2018/8/3 2748.5 2700.5 2748.5 2717.5 1430000 4695 304.58
2018/8/2 2754.5 2753.5 2794 2765 1502600 4568 328.94
2018/8/1 2702.5 2696 2749 2738 1874300 4758 393.93
2018/7/31 2764 2691 2781.5 2723.5 2980900 8707 342.36
2018/7/30 2879 2807 2879 2810 1513600 5190 291.64
2018/7/27 2925 2786 2940 2885 1851200 5618 329.51
2018/7/26 2897.5 2877.5 2911 2905 1001000 3489 286.9
2018/7/25 2910 2887.5 2936.5 2890.5 942200 2510 375.38
2018/7/24 2874.5 2870.5 2898 2881 892900 2687 332.3
2018/7/23 2860 2856 2887.5 2872.5 876700 3044 288.01
2018/7/20 2870.5 2857 2888 2880.5 1361800 4096 332.47
2018/7/19 2936 2870.5 2936 2892 1528200 5195 294.17
2018/7/18 2966 2949 2984 2964 669600 1893 353.72
2018/7/17 2933 2924 2964 2949.5 875900 2992 292.75
2018/7/13 2908.5 2896.5 2933.5 2916 704600 1990 354.07
2018/7/12 2907 2887 2930.5 2914 1400600 4250 329.55
2018/7/11 2886.5 2840 2898.5 2873.5 1040900 3149 330.55
2018/7/10 2928 2898.5 2943 2898.5 1477400 4140 356.86
2018/7/9 2874.5 2874.5 2908.5 2897 696600 2083 334.42
2018/7/6 2876 2861.5 2886.5 2868 1201300 3436 349.62
2018/7/5 2882 2860 2892 2884 899100 2253 399.07
2018/7/4 2842.5 2842 2895 2873.5 986000 2930 336.52
2018/7/3 2860 2809 2861.5 2842.5 1547300 4785 323.36
2018/7/2 2921 2868.5 2924 2870.5 1128600 3883 290.65
2018/6/29 2939 2907.5 2966 2940.5 1308000 3686 354.86
2018/6/28 2918.5 2895 2933 2920.5 980400 3075 318.83
2018/6/27 2880.5 2869 2926.5 2910.5 1028000 3319 309.73
2018/6/26 2851.5 2845 2893 2885.5 1479700 4261 347.27
2018/6/25 2873.5 2842.5 2883 2848.5 1149800 3593 320.01
2018/6/22 2848.5 2829 2859.5 2844.5 1174700 3605 325.85
2018/6/21 2902 2862.5 2902 2870.5 1231600 3614 340.79
2018/6/20 2847.5 2839.5 2930 2924 1949900 6297 309.66
2018/6/19 2870 2822 2880.5 2836.5 1855500 4181 443.79
2018/6/18 2972 2879 2980 2885.5 1738100 4970 349.72
2018/6/15 3052 2980 3053 2994.5 3302800 6167 535.56
2018/6/14 3041 3028 3071 3041 1180100 2052 575.1
2018/6/13 3047 3043 3070 3052 1596800 3394 470.48
2018/6/12 3026 3001 3037 3026 1463600 3440 425.47
2018/6/11 3050 3016 3072 3018 1320500 3038 434.66
2018/6/8 3031 3031 3068 3043 1991800 2557 778.96
2018/6/7 2986.5 2984 3015 3015 1300700 2611 498.16
2018/6/6 2966.5 2965 3000 2988.5 1329800 3021 440.19
2018/6/5 2966.5 2958.5 2997 2985 1135900 2722 417.3
2018/6/4 2955 2945 2983 2971 1202900 3228 372.65
2018/6/1 2955 2922 2968.5 2948 1409800 3649 386.35
2018/5/31 2994 2948 3003 2965 3584400 4112 871.69
2018/5/30 2977.5 2969 3004 2987.5 1517200 3411 444.8
2018/5/29 2999 2972 3024 2998.5 1086000 2333 465.5
2018/5/28 2973.5 2970 3017 3009 1304600 2768 471.32
2018/5/25 2963.5 2950.5 2973 2962 1165000 2681 434.54
2018/5/24 2960 2956 2979 2968.5 1617700 3987 405.74
2018/5/23 2970 2952 2999 2958 1350800 3253 415.25
2018/5/22 2983 2955 2987 2975 1240900 3277 378.67
2018/5/21 2973 2972.5 3006 2980.5 1176300 3038 387.2
2018/5/18 2930.5 2928 2964.5 2964 1682100 3874 434.2
2018/5/17 2951.5 2936.5 2965 2938 1364000 3728 365.88
2018/5/16 2971 2937.5 2984 2939.5 1425100 3499 407.29
2018/5/15 2959 2956 2990.5 2982 1163200 3153 368.92
2018/5/14 2921 2921 2951.5 2944.5 1140200 3356 339.75
2018/5/11 2871.5 2859 2923.5 2920 1422400 4330 328.5
2018/5/10 2914 2871 2918.5 2871.5 1620600 4506 359.65
2018/5/9 2911.5 2907 2938.5 2924.5 1690800 5351 315.98
2018/5/8 2933.5 2916.5 2944.5 2933 1736700 5177 335.46
2018/5/7 2935 2918 2949 2941 1262900 3375 374.19
2018/5/2 2943.5 2918.5 2957.5 2956 1394600 4280 325.84
2018/5/1 2910.5 2900 2968.5 2925.5 1437100 5177 277.59
2018/4/27 2934 2897 2943 2932 1464600 4511 324.67
2018/4/26 2919 2896.5 2939 2934 1190600 3510 339.2
2018/4/25 2853.5 2853.5 2928 2919.5 1249800 3777 330.9
2018/4/24 2841.5 2819.5 2871.5 2868 1122400 3231 347.38
2018/4/23 2850 2824 2851.5 2831 776400 2358 329.26
2018/4/20 2858 2829.5 2868.5 2846.5 1041300 3112 334.61
2018/4/19 2814.5 2805 2859.5 2844.5 1002500 2959 338.8
2018/4/18 2830 2827 2910 2856 1331800 4206 316.64
2018/4/17 2819 2806 2829 2809.5 646500 1974 327.51
2018/4/16 2789.5 2783.5 2834 2824.5 873500 3315 263.5
2018/4/13 2811 2792 2823.5 2799 966900 3065 315.46
2018/4/12 2810 2791 2822 2805.5 1089700 3342 326.06
2018/4/11 2802.5 2764 2807 2786.5 1214700 3947 307.75
2018/4/10 2848.5 2816 2863.5 2823 1315400 4138 317.88
2018/4/9 2816.5 2797 2858.5 2851.5 1408100 3909 360.22
2018/4/6 2833.5 2815.5 2843 2816.5 1553500 4602 337.57
2018/4/5 2855.5 2830 2870.5 2844 1712500 5430 315.38
2018/4/4 2820 2799.5 2866 2853 2193900 5526 397.01
2018/4/3 2781.5 2774.5 2815.5 2800.5 1153300 3726 309.53
2018/4/2 2803 2784.5 2828 2786.5 554500 2152 257.67
2018/3/30 2832 2809.5 2840 2821.5 952200 3326 286.29
2018/3/29 2820.5 2778.5 2825 2818 1501100 4851 309.44
2018/3/28 2725 2721.5 2812 2810 2522400 7946 317.44
2018/3/27 2680.5 2663 2746 2725.5 1938800 5061 383.09
2018/3/26 2688 2641.5 2699 2674 1248800 3492 357.62
2018/3/23 2691.5 2691.5 2754.5 2702.5 1660100 5725 289.97
2018/3/22 2739.5 2708 2748 2741.5 1501000 5322 282.04
2018/3/20 2683 2676 2750 2732.5 1425000 4132 344.87
2018/3/19 2705 2671.5 2724.5 2683 906700 2927 309.77
2018/3/16 2713 2689.5 2726.5 2705 1810100 3860 468.94
2018/3/15 2698.5 2683.5 2734 2719 888500 2823 314.74
2018/3/14 2706 2691 2729 2704 1160200 3407 340.53
2018/3/13 2620.5 2617 2697 2697 1605200 4463 359.67
2018/3/12 2636 2614.5 2644 2630.5 730700 2131 342.89
2018/3/9 2630 2584 2649 2597 1731600 3717 465.86
2018/3/8 2664 2609 2675.5 2619 1021900 3221 317.26
2018/3/7 2660.5 2641 2676 2642 1714000 4870 351.95
2018/3/6 2640 2625.5 2712.5 2699 1691700 5231 323.4
2018/3/5 2585 2569 2617 2613 1207400 3562 338.97
2018/3/2 2640.5 2596.5 2659 2616 1671500 5584 299.34
2018/3/1 2682 2655.5 2710 2690.5 1581500 4980 317.57
2018/2/28 2723 2685 2745.5 2685 1796800 4598 390.78
2018/2/27 2730 2716 2742 2724 1014800 2651 382.8
2018/2/26 2699 2684.5 2730 2716.5 935600 2695 347.16
2018/2/23 2643 2628 2673.5 2664.5 926000 2745 337.34
2018/2/22 2635.5 2627.5 2658 2644 1281300 4201 305
2018/2/21 2707 2653.5 2717 2683.5 1427200 4915 290.38
2018/2/20 2684 2679.5 2726 2720.5 1110400 3222 344.63
2018/2/19 2666 2649 2705 2692.5 1051100 3435 306
2018/2/16 2597 2591.5 2648.5 2634.5 1241700 3279 378.68
2018/2/15 2637 2570.5 2645.5 2571.5 1620000 4289 377.71
2018/2/14 2607 2585.5 2652.5 2637 1973200 5823 338.86
2018/2/13 2656 2600 2658.5 2609 1806300 5101 354.11
2018/2/9 2649.5 2621.5 2659.5 2637.5 1955100 5734 340.97
2018/2/8 2688 2654.5 2723.5 2709 2327100 6843 340.07
2018/2/7 2647.5 2641.5 2697 2645.5 1886600 5769 327.02
2018/2/6 2646.5 2557.5 2657.5 2597.5 2357500 6691 352.34
2018/2/5 2723.5 2686.5 2741.5 2696.5 1145100 3428 334.04
2018/2/2 2699 2696 2755 2746.5 1482100 4035 367.31
2018/2/1 2640 2638.5 2734.5 2729 2331300 6525 357.29
2018/1/31 2626.5 2590.5 2668 2593 2127400 5350 397.64
2018/1/30 2660 2625.5 2671.5 2638.5 1166300 3562 327.43
2018/1/29 2664 2651 2690 2663 1142700 3185 358.78
2018/1/26 2680.5 2660.5 2707 2669 1070200 2881 371.47
2018/1/25 2680 2667.5 2699 2673 794600 2445 324.99
2018/1/24 2676 2660.5 2713 2698.5 953000 2830 336.75
2018/1/23 2644.5 2644.5 2682.5 2681 1067200 2855 373.8
2018/1/22 2628.5 2617.5 2642.5 2637 711800 2156 330.15
2018/1/19 2658 2613.5 2658 2628.5 1120700 2968 377.59
2018/1/18 2692.5 2646.5 2696 2652 749300 1889 396.66
2018/1/17 2685 2645.5 2697.5 2668.5 1407700 3750 375.39
2018/1/16 2667 2662 2684.5 2677 767400 2007 382.36
2018/1/15 2668 2645 2686.5 2681 1078700 3040 354.84
2018/1/12 2697.5 2640 2699 2649.5 1924800 4267 451.09
2018/1/11 2700 2690.5 2722 2719 1321200 3426 385.64
2018/1/10 2744.5 2708 2769.5 2718.5 1311600 3481 376.79
2018/1/9 2750 2717.5 2758 2746 1287300 4015 320.62
2018/1/5 2638.5 2638 2724 2721 1979200 5120 386.56
2018/1/4 2613 2605 2636 2623.5 1849200 5186 356.58
2017/12/29 2571 2566.5 2591 2578.5 481200 1429 336.74
2017/12/28 2594 2571.5 2594 2575.5 792500 2451 323.34
2017/12/27 2599.5 2586.5 2602.5 2596 425100 1334 318.67
2017/12/26 2602.5 2594 2615.5 2599.5 494700 1276 387.7
2017/12/25 2604.5 2588 2609.5 2607.5 446200 1088 410.11
2017/12/22 2634 2585.5 2635 2590 1215500 3273 371.37
2017/12/21 2632 2605 2643 2639.5 1394200 2981 467.7
2017/12/20 2600 2592 2634.5 2633 1361300 3296 413.02
2017/12/19 2637.5 2602.5 2668 2610 1330000 3703 359.17
2017/12/18 2579 2570 2603 2598.5 1113100 2729 407.88
2017/12/15 2663.5 2556 2664 2560 2734500 5243 521.55
2017/12/14 2693.5 2664 2708.5 2680 1572600 3971 396.02
2017/12/13 2644 2634 2692.5 2680 1650800 3865 427.12
2017/12/12 2640.5 2628.5 2664 2641.5 967000 2621 368.94
2017/12/11 2636.5 2616 2650 2638 964500 2343 411.65
2017/12/8 2590 2590 2642 2623.5 1519000 2506 606.15
2017/12/7 2604.5 2592.5 2618.5 2609 859800 2263 379.94
2017/12/6 2621.5 2590 2637.5 2602.5 1274100 3253 391.67
2017/12/5 2588.5 2583.5 2635.5 2633.5 1128800 2906 388.44
2017/12/4 2641 2589 2643 2592.5 1309000 3544 369.36
2017/12/1 2645.5 2627.5 2661 2643 1317000 3716 354.41
2017/11/30 2621.5 2605 2654 2635 2100600 4273 491.6
2017/11/29 2607.5 2593 2626.5 2621.5 1179400 3464 340.47
2017/11/28 2574 2568.5 2616.5 2607.5 1644300 4862 338.19
2017/11/27 2599 2552.5 2606 2559.5 1163000 3217 361.52
2017/11/24 2600 2587.5 2612 2593 1127400 2987 377.44
2017/11/22 2605 2567 2605.5 2576 1598500 4061 393.62