第一生命ホールディングス(8750)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 1325 1297 1242 1330.5 905 1310 3601400 5708 630.94
2020/8/6 1301 1299 900 1318 1022 1306.5 2162800 5183 417.29
2020/8/5 1291 1287 906 1309.5 933 1305.5 3646800 5658 644.54
2020/8/4 1301 1299 1230 1318 904 1313.5 3741700 6684 559.8
2020/8/3 1243.5 1238 900 1270 946 1264 2898300 5221 555.12
2020/7/31 1280 1228 1458 1281 900 1230 4304700 6047 711.87
2020/7/30 1303 1281 1459 1310 900 1282 2561500 4428 578.48
2020/7/28 1310 1302.5 904 1322 1005 1309 2907100 4801 605.52
2020/7/27 1283 1272.5 904 1314 1457 1309.5 2885200 5234 551.24
2020/7/22 1312 1298.5 1459 1330 919 1299 2431400 3840 633.18
2020/7/21 1306 1290.5 1020 1315.5 1459 1312.5 3627900 5371 675.46
2020/7/20 1333 1320 910 1340.5 902 1326.5 2519100 4817 522.96
2020/7/17 1378.5 1336.5 1449 1379.5 900 1338.5 2715800 4924 551.54
2020/7/16 1383.5 1361.5 1313 1404.5 915 1371 4461500 6728 663.12
2020/7/15 1371.5 1348 1110 1378 900 1359 3971700 5410 734.14
2020/7/14 1318 1313 902 1347.5 958 1343 3718400 5417 686.43
2020/7/13 1311 1309.5 903 1336 935 1320.5 3926400 5875 668.32
2020/7/10 1311 1274 1230 1313.5 901 1278.5 4566800 5519 827.47
2020/7/9 1314.5 1306 900 1336 1352 1327.5 2634600 4239 621.51
2020/7/8 1345.5 1328 903 1353.5 1014 1334.5 3569100 5373 664.27
2020/7/7 1382 1356 1100 1383.5 904 1366 3803200 6385 595.65
2020/7/6 1340 1336.5 901 1381.5 1408 1374 3533800 6227 567.5
2020/7/2 1317 1292.5 919 1347.5 1236 1327.5 5408300 7735 699.2
2020/7/1 1311 1288.5 1429 1317 910 1300.5 4338300 6771 640.72
2020/6/30 1309 1282 1459 1315.5 1042 1283 4556600 6477 703.5
2020/6/29 1277.5 1264.5 923 1287 1459 1283 4022400 6236 645.03
2020/6/26 1334 1313 1459 1338 1310 1314.5 4545100 6506 698.6
2020/6/25 1328 1307.5 1114 1334.5 923 1313 3861500 5928 651.4
2020/6/24 1356 1351 902 1386 954 1351.5 3900600 5380 725.02
2020/6/23 1370.5 1344 1040 1388.5 911 1358.5 5460500 7754 704.22
2020/6/19 1406 1361 1106 1407 900 1373.5 5239500 5921 884.9
2020/6/18 1415 1366.5 1037 1416.5 900 1399 3568400 5910 603.79
2020/6/17 1434 1412.5 1230 1447 901 1427 4964400 7178 691.61
2020/6/12 1335.5 1321 906 1381.5 1455 1378 8042100 11542 696.77
2020/6/11 1453.5 1420 1500 1471 932 1420 8545600 10623 804.44
2020/6/10 1529.5 1501.5 906 1541.5 1101 1523.5 4856300 6812 712.9
2020/6/9 1579.5 1548 1259 1604.5 921 1565.5 7688900 10493 732.76
2020/6/8 1556.5 1542.5 905 1594.5 1231 1582.5 11728500 16283 720.29
2020/6/5 1431 1423 929 1502.5 1330 1486.5 8581200 10746 798.55
2020/6/4 1454.5 1386 1459 1454.5 903 1392 5482100 7187 762.78
2020/6/3 1419 1401 1017 1431 908 1412 5602600 7503 746.71
2020/6/2 1382 1378 900 1402.5 1247 1385 3643800 6170 590.57
2020/6/1 1401 1357.5 957 1402.5 900 1371 3708600 6409 578.66
2020/5/27 1304.5 1298 917 1366.5 1453 1357.5 7660800 9144 837.8
2020/5/26 1248 1237 902 1287.5 1336 1277 3991900 5281 755.9
2020/5/25 1234.5 1229 1445 1244.5 922 1230 2269800 3724 609.51
2020/5/22 1256 1203.5 1429 1262 900 1212 5211000 5768 903.43
2020/5/21 1273.5 1262 1308 1282 905 1266 3428800 4600 745.39
2020/5/20 1257 1252.5 905 1276 1345 1271 3150600 4244 742.37
2020/5/19 1284 1248 1230 1284 903 1268 4461200 6795 656.54
2020/5/18 1257.5 1209 921 1259 903 1233 6634700 9142 725.74
2020/5/15 1320 1272.5 1235 1320.5 900 1289.5 2813000 4494 625.95
2020/5/14 1314.5 1292.5 1456 1322.5 1230 1299 2315100 3841 602.73
2020/5/13 1301 1291.5 904 1325 1443 1316.5 3373500 4748 710.51
2020/5/12 1345.5 1317 1230 1345.5 900 1324.5 2041000 3457 590.4
2020/5/11 1299.5 1296 900 1346 1309 1332 2728100 4076 669.31
2020/5/8 1301.5 1265 902 1309.5 1000 1296.5 3072100 4362 704.29
2020/5/7 1262.5 1253.5 909 1287.5 1231 1279 5304400 6794 780.75
2020/5/1 1338 1309 1445 1345 900 1322.5 3755900 6420 585.03
2020/4/30 1378 1360.5 1500 1388 908 1361 4449100 6096 729.84
2020/4/28 1319 1309.5 902 1344.5 1241 1333 3513000 6328 555.15
2020/4/27 1262 1257.5 904 1324.5 1441 1323.5 4894700 6560 746.14
2020/4/24 1245 1238.5 939 1264 1325 1259.5 3094800 3603 858.95
2020/4/23 1225 1219 936 1254 1457 1250 4062000 4808 844.84
2020/4/22 1245.5 1215.5 1424 1249 900 1224.5 5786400 7425 779.31
2020/4/21 1300 1256.5 1250 1303.5 900 1273.5 5081500 6507 780.93
2020/4/20 1322 1318.5 900 1337 1129 1324 2223700 2910 764.16
2020/4/17 1328 1314 1347 1346 940 1327 3841400 4844 793.02
2020/4/16 1315 1309 903 1333 1033 1328 3233300 4849 666.8
2020/4/15 1330 1318 902 1348 1326 1342 3450900 4658 740.85
2020/4/14 1327.5 1321.5 955 1353.5 1438 1348.5 3003800 4538 661.92
2020/4/13 1356.5 1325 1457 1370.5 900 1331.5 3493800 5603 623.56
2020/4/10 1354 1343.5 1008 1389.5 1352 1383.5 3383600 6253 541.12
2020/4/9 1360 1333 932 1369.5 908 1359 3402500 5390 631.26
2020/4/8 1390 1343 1311 1395.5 902 1368 5610000 8506 659.53
2020/4/7 1354.5 1334 1304 1396 907 1364.5 6854200 10941 626.47
2020/4/6 1267.5 1256.5 1050 1338.5 1447 1314 6409400 10341 619.8
2020/4/3 1241 1237.5 901 1294.5 939 1260 4776400 6302 757.92
2020/4/2 1248.5 1232 910 1283.5 955 1245.5 5793200 8784 659.52
2020/4/1 1275.5 1255 1450 1339 1100 1277 5753500 8105 709.87
2020/3/31 1306 1281.5 913 1331.5 1245 1295.5 6004700 7476 803.2
2020/3/30 1251 1250 903 1309.5 1459 1305 5890800 8307 709.14
2020/3/26 1337 1310.5 903 1362 1255 1340.5 5871700 8152 720.28
2020/3/25 1362 1317.5 1419 1379.5 909 1362 9199700 11850 776.35
2020/3/24 1214.5 1200 939 1265.5 1248 1247 8135900 11129 731.05
2020/3/23 1155.5 1113.5 1129 1176 903 1162.5 8468100 12929 654.97
2020/3/19 1140.5 1125.5 905 1189.5 938 1144 13960400 16963 822.99
2020/3/18 1082 1075 1459 1141.5 1230 1080.5 8668600 11982 723.47
2020/3/16 1101.5 1054.5 1459 1132.5 901 1070 8915500 12606 707.24
2020/3/13 1035.5 1021.5 1021 1150 1420 1080 11411400 13906 820.61
2020/3/12 1172 1143 1236 1202 955 1150.5 7660000 10023 764.24
2020/3/11 1211 1205 900 1262.5 941 1218 8182400 10884 751.78
2020/3/10 1184 1122.5 937 1223.5 1326 1211.5 9429600 12673 744.07
2020/3/9 1250 1175.5 1453 1278 907 1184 9891900 10184 971.32
2020/3/6 1361 1331 1259 1373.5 928 1337 7223700 7229 999.27
2020/3/5 1409 1396.5 1400 1421.5 1006 1402.5 7533400 6780 1 111.12
2020/3/4 1400 1390.5 901 1421.5 1230 1404 5407700 6813 793.73
2020/3/2 1433 1430.5 903 1475.5 1240 1450 6478000 7880 822.08
2020/2/28 1478.5 1458.5 1237 1492 1000 1478.5 8160600 8499 960.18
2020/2/27 1550 1514 1357 1553.5 900 1528 5647100 6221 907.75
2020/2/26 1566.5 1556 1044 1580.5 1230 1575.5 4005600 5191 771.64
2020/2/25 1566.5 1557.5 910 1605 1058 1593.5 6645400 8710 762.96
2020/2/21 1632 1631 900 1665 939 1644 3678300 4559 806.82
2020/2/20 1645.5 1624.5 1232 1658 904 1629.5 3081900 5054 609.79
2020/2/19 1658.5 1625.5 1028 1663 900 1631 2957500 3491 847.18
2020/2/18 1650.5 1639 1311 1667 914 1645 3805800 4098 928.7
2020/2/17 1680 1646 1012 1690 903 1670 5539700 6099 908.3
2020/2/14 1741 1717 1028 1746.5 902 1732 3345000 4227 791.34
2020/2/13 1757 1750 1444 1765 901 1754 2113900 3524 599.86
2020/2/12 1791.5 1751.5 953 1791.5 900 1766 2907200 3860 753.16
2020/2/10 1756 1755 900 1800 1115 1780.5 3340800 4090 816.82
2020/2/7 1775 1767 900 1784 917 1771 3717100 4024 923.73
2020/2/6 1757 1736 1046 1772.5 1448 1765.5 6414000 6311 1 16.32
2020/2/5 1686 1679.5 904 1703 1313 1696.5 4199500 4876 861.26
2020/2/4 1635.5 1628.5 902 1659 1448 1656 2422300 3524 687.37
2020/2/3 1625 1620 904 1649 1435 1644.5 2470200 3796 650.74
2020/1/31 1671 1652 1329 1679.5 1004 1656 3629200 4319 840.29
2020/1/30 1660.5 1633 1305 1665 916 1651.5 3668500 3826 958.83
2020/1/29 1666 1648.5 929 1666.5 900 1663.5 3101200 3029 1 23.84
2020/1/28 1647.5 1636.5 918 1651.5 1459 1651 4197400 4181 1 3.92
2020/1/27 1655 1648 908 1673 1023 1654 4699100 6085 772.24
2020/1/24 1724 1694 1130 1724 900 1701.5 4546900 4804 946.48
2020/1/23 1740 1725.5 1015 1745 904 1735.5 2991100 3539 845.18
2020/1/22 1729.5 1726 902 1752 1230 1742.5 2932800 3432 854.55
2020/1/21 1739.5 1729 1354 1750 941 1735 1912600 3142 608.72
2020/1/20 1748.5 1735.5 908 1752 1121 1741.5 2769500 3675 753.61
2020/1/17 1736 1727.5 1004 1738 930 1730 2685400 4092 656.26
2020/1/16 1739.5 1723 1304 1750 945 1731.5 3512900 4752 739.25
2020/1/15 1735.5 1731 907 1757.5 1247 1747.5 3810100 3683 1 34.51
2020/1/14 1777.5 1741 1453 1777.5 900 1747 4147700 6565 631.79
2020/1/10 1760.5 1751.5 1044 1771.5 902 1761.5 3705800 5140 720.97
2020/1/9 1758 1743 1010 1764.5 900 1755.5 4888400 4798 1 18.84
2020/1/8 1741 1722 1036 1746.5 902 1730 7853900 9527 824.38
2020/1/7 1755 1750 900 1795 1107 1781 3556100 4148 857.3
2020/1/6 1786.5 1749 1235 1792 900 1767.5 6542200 6444 1 15.24
2019/12/30 1831.5 1813.5 911 1833.5 930 1816.5 2363700 3170 745.65
2019/12/27 1849 1832.5 1042 1854 900 1839.5 2331200 2758 845.25
2019/12/26 1840 1826 1459 1850 916 1833 2898200 3576 810.46
2019/12/25 1840 1822 1124 1842 900 1831.5 1565700 1992 785.99
2019/12/24 1847 1824 1049 1853.5 900 1836 2547300 3433 742
2019/12/23 1868 1857.5 1424 1873 900 1862 2213300 3668 603.41
2019/12/20 1857 1856 944 1875.5 1255 1861 4941500 4568 1 81.76
2019/12/19 1863.5 1853.5 1459 1875 956 1854.5 2544400 3288 773.84
2019/12/18 1865.5 1848.5 922 1871.5 1243 1864 3652900 4537 805.14
2019/12/17 1882 1858.5 959 1885 900 1873 2607800 4198 621.2
2019/12/16 1871 1863 912 1884 947 1865 2710500 4529 598.48
2019/12/13 1860.5 1854.5 910 1891.5 1230 1872.5 6596800 6556 1 6.22
2019/12/12 1812.5 1799.5 946 1818 901 1808.5 2988000 3448 866.59
2019/12/11 1831.5 1816 1058 1834.5 900 1824 2879800 3723 773.52
2019/12/10 1830 1815.5 1022 1834 1245 1825.5 2920200 3742 780.38
2019/12/9 1839 1822 1008 1845 902 1833 5133200 6117 839.17
2019/12/6 1815 1793 1412 1819.5 900 1802 3527100 4403 801.07
2019/12/5 1799 1793.5 1434 1816 1016 1797.5 5368800 6003 894.35
2019/12/4 1759 1754 900 1784 1359 1779 4958300 5980 829.15
2019/12/3 1775 1740 917 1791.5 1454 1788 12284100 14105 870.9
2019/12/2 1785 1760 1459 1785 900 1761.5 4707000 5389 873.45
2019/11/29 1770.5 1762 1441 1780 940 1763 2942200 3488 843.52
2019/11/28 1781 1764.5 1259 1790.5 900 1772 2288700 3739 612.12
2019/11/27 1780 1769.5 1421 1794 1009 1775.5 3517000 4689 750.05
2019/11/26 1777 1773 1459 1807.5 1047 1774 7124600 6825 1 43.9
2019/11/25 1750 1738.5 900 1780 1114 1767 3671000 5293 693.56
2019/11/22 1745 1735 1338 1757.5 1004 1740.5 5384600 6468 832.5
2019/11/21 1721.5 1690 1052 1731.5 909 1719 6336600 7326 864.95
2019/11/20 1777 1727 1101 1777 900 1739 5918000 7785 760.18
2019/11/19 1800 1785 1009 1808 1253 1804.5 2853200 4400 648.45
2019/11/18 1823 1798 1127 1830.5 900 1809 4087600 5348 764.32
2019/11/15 1795 1780 904 1849 1449 1841 5450300 7790 699.65
2019/11/14 1838 1804 1304 1846 925 1813.5 3964800 5286 750.06
2019/11/13 1869 1830 1129 1872 900 1843 4442900 6389 695.4
2019/11/12 1865.5 1860.5 900 1885 1459 1882.5 2647700 3647 725.99
2019/11/11 1887 1873 1450 1899.5 1041 1877 4053000 4433 914.28
2019/11/8 1881 1864.5 1449 1889 925 1869 4931200 5820 847.29
2019/11/7 1831 1824 901 1857 1032 1847 4075900 4636 879.18
2019/11/6 1840 1823 1313 1854.5 926 1845.5 4981300 5723 870.4
2019/11/5 1814.5 1787 1047 1826 1348 1815 6859000 8428 813.83
2019/11/1 1752 1726 1459 1755 900 1734.5 6736700 8249 816.67
2019/10/31 1810 1752 1027 1810.5 900 1785.5 5686300 8433 674.29
2019/10/30 1843 1808 1447 1846 900 1815.5 4061500 5413 750.32
2019/10/29 1825 1820.5 916 1844.5 1001 1832 4346900 5383 807.52
2019/10/28 1792 1792 900 1823.5 1011 1810 4414700 5567 793.01
2019/10/25 1782.5 1774.5 924 1801.5 901 1787.5 3339800 4950 674.71
2019/10/24 1798.5 1793.5 1500 1813 930 1793.5 4292200 5223 821.79
2019/10/23 1776.5 1747.5 917 1785 1446 1782.5 6078200 5829 1 42.75
2019/10/21 1741.5 1735 911 1770 1304 1754 5352400 5984 894.45
2019/10/18 1716 1706 901 1742.5 1325 1737 4719900 5016 940.97
2019/10/17 1713.5 1708 900 1724.5 925 1713.5 2892300 4051 713.97
2019/10/16 1748.5 1720 1025 1755 906 1726 5102900 6765 754.31
2019/10/15 1702 1697.5 900 1725 908 1718.5 6489600 8412 771.47
2019/10/11 1645.5 1642.5 900 1672.5 1232 1665 5199500 6122 849.31
2019/10/10 1622 1602.5 937 1628.5 1039 1625.5 2975100 5089 584.61
2019/10/9 1622 1621 900 1649.5 1249 1640 3102100 3923 790.75
2019/10/8 1651 1646 904 1667.5 914 1655 4612300 6076 759.1
2019/10/7 1653 1622 1442 1662 900 1624 2566300 4131 621.23
2019/10/4 1635 1611.5 930 1636 900 1624 4055300 5627 720.69
2019/10/3 1636.5 1617.5 933 1653 1428 1650 4573800 7413 617
2019/10/2 1670 1652 907 1694.5 1232 1686 5739400 7128 805.19
2019/10/1 1648.5 1648 900 1708.5 1315 1691 7737900 8724 886.97
2019/9/30 1617.5 1612.5 902 1644.5 1259 1629 3935700 5142 765.4
2019/9/27 1633.5 1616 1055 1643.5 908 1640 3373400 4569 738.32
2019/9/26 1652.5 1631 1459 1658.5 901 1635 4511300 5517 817.71
2019/9/25 1605 1599 902 1624 1441 1621 2777300 4320 642.89
2019/9/24 1615.5 1613.5 900 1648.5 939 1627.5 4081000 6083 670.89
2019/9/20 1642.5 1612 1459 1642.5 900 1617 5012200 4826 1 38.58
2019/9/19 1658 1627.5 1459 1665.5 901 1628 4069100 5023 810.09
2019/9/18 1646.5 1622.5 1247 1650 900 1636 3167700 5417 584.77
2019/9/17 1665 1655 902 1670.5 1009 1660.5 4333700 4718 918.55
2019/9/13 1639.5 1632 900 1670.5 1459 1665.5 6968500 5453 1 277.92
2019/9/12 1653 1628.5 942 1662 901 1645.5 6057700 5756 1 52.41
2019/9/11 1616.5 1612 903 1666 1422 1650 11791800 12274 960.71
2019/9/10 1535 1530.5 923 1557 1405 1554.5 5629600 6955 809.43
2019/9/9 1499.5 1498.5 900 1517 1324 1510 3089000 3592 859.97
2019/9/6 1507.5 1491 921 1521 900 1500 3731100 5449 684.73
2019/9/5 1448.5 1446 900 1489.5 1239 1482 3970000 5154 770.28
2019/9/4 1454 1438.5 945 1455.5 900 1451.5 2113600 3087 684.68
2019/9/3 1450 1446.5 902 1468 1305 1460 2147100 2580 832.21
2019/9/2 1438 1435 900 1461 1332 1454.5 2670500 3250 821.69
2019/8/30 1451.5 1428.5 1008 1452.5 900 1448 3373000 3759 897.31
2019/8/29 1414.5 1405.5 1127 1427 1430 1424 2409500 3423 703.91
2019/8/28 1422 1417 935 1428 1100 1421 3257900 3379 964.16
2019/8/27 1446.5 1419.5 1344 1457 903 1424 4607300 5878 783.82
2019/8/26 1374 1371 903 1425 1459 1419.5 4856400 6396 759.29
2019/8/23 1420.5 1416 904 1443 1110 1432.5 4969400 5658 878.3
2019/8/22 1404 1397 912 1416.5 1010 1411.5 4776300 6765 706.03
2019/8/21 1361 1359 901 1400 1412 1395 3468800 4628 749.52
2019/8/20 1378 1378 900 1396 1109 1388 3218900 4005 803.72
2019/8/19 1368 1357 910 1374 1459 1373 3076800 4459 690.02
2019/8/16 1355 1347 913 1363.5 1459 1362 4195800 5481 765.52
2019/8/15 1352 1333 909 1371 1249 1369 6320100 7302 865.53
2019/8/14 1386 1380 900 1401.5 1015 1391 4549100 6199 733.84
2019/8/13 1403.5 1361.5 1457 1405 900 1365 8013000 10167 788.14
2019/8/9 1449 1412.5 1043 1450.5 900 1431 4833700 6233 775.5
2019/8/8 1453.5 1434 1458 1458.5 900 1437 3520100 4879 721.48
2019/8/7 1465.5 1448.5 901 1484 1004 1465.5 4456800 6277 710.02
2019/8/6 1420 1418 906 1468.5 1458 1465.5 5490700 6623 829.04
2019/8/5 1513 1473.5 1230 1514 900 1485.5 5676500 7298 777.82
2019/8/2 1550 1527.5 1239 1551.5 1340 1542.5 6698100 7960 841.47
2019/8/1 1584.5 1582.5 900 1606.5 944 1595.5 3011300 5162 583.36
2019/7/31 1575.5 1572 900 1612 1357 1607 4053700 4912 825.26
2019/7/30 1586 1584 902 1602.5 936 1600.5 2480800 3569 695.1
2019/7/29 1587.5 1577 947 1590.5 900 1581 2542600 3426 742.15
2019/7/26 1605 1586.5 1440 1607 900 1592.5 2412200 4202 574.06
2019/7/25 1599.5 1584.5 1230 1601.5 910 1596.5 2107700 3111 677.5
2019/7/24 1611.5 1595 1425 1611.5 900 1600 2499300 3802 657.36
2019/7/23 1595 1584.5 900 1608.5 1056 1600.5 2267400 3433 660.47
2019/7/22 1603 1595.5 1258 1609.5 1012 1604.5 2631400 4096 642.43
2019/7/19 1604 1597 902 1622 1236 1614 3305100 5137 643.39
2019/7/18 1616 1586 1439 1617 900 1591.5 5007000 6997 715.59
2019/7/17 1627.5 1625.5 1015 1640 1451 1635.5 3193500 5018 636.41
2019/7/16 1649.5 1627.5 952 1649.5 900 1632.5 3248700 3849 844.04
2019/7/12 1651.5 1642.5 1009 1657 902 1646 2693300 4287 628.25
2019/7/11 1630.5 1618.5 952 1644.5 1239 1637.5 2888600 3917 737.45
2019/7/10 1630 1623.5 936 1637 1429 1634 3552900 4881 727.9
2019/7/9 1630.5 1629.5 900 1651.5 944 1637.5 3045200 4906 620.71
2019/7/8 1642.5 1630 1424 1650.5 916 1634 2923800 4378 667.84
2019/7/5 1635.5 1627 1439 1642.5 911 1630.5 3459400 6729 514.1
2019/7/4 1649.5 1636.5 905 1650.5 900 1644.5 1606900 2630 610.99
2019/7/3 1665.5 1632 1325 1667.5 900 1641 3378300 5580 605.43
2019/7/2 1669 1653 1230 1673.5 900 1659.5 2861900 4322 662.17
2019/7/1 1672 1650 1314 1676 913 1656 3836700 5479 700.26
2019/6/28 1612 1610.5 900 1637 930 1625 4813500 6088 790.65
2019/6/27 1590 1586.5 902 1615 940 1612 5092600 11539 441.34
2019/6/26 1583 1570.5 919 1591.5 952 1583 3615700 4882 740.62
2019/6/25 1592.5 1577.5 1237 1604 1003 1585.5 4370800 9212 474.47
2019/6/24 1592 1586.5 915 1603.5 1051 1600.5 2837900 4913 577.63
2019/6/21 1614.5 1598.5 1231 1623.5 1035 1603.5 5000000 4879 1 24.8
2019/6/20 1613.5 1608 1025 1631.5 912 1623 3032100 4474 677.72
2019/6/19 1635.5 1613.5 1237 1636 911 1616.5 3504400 4405 795.55
2019/6/18 1619 1592 1321 1621 904 1602 3671400 5108 718.75
2019/6/17 1625 1612 900 1632 1052 1623 4214400 4662 903.99
2019/6/14 1625 1608.5 905 1630.5 900 1625 4468700 5316 840.61
2019/6/13 1618 1601 1049 1624 901 1617.5 3530400 5398 654.02
2019/6/12 1631 1612 1041 1632 900 1625 3799200 4967 764.89
2019/6/11 1635 1630.5 906 1660.5 1255 1646.5 3772600 4740 795.91
2019/6/10 1652 1618.5 1015 1655 900 1627 4457000 5983 744.94
2019/6/7 1627.5 1611.5 916 1640.5 1351 1637 4291000 6020 712.79
2019/6/6 1620 1618.5 900 1651.5 1028 1632 5351100 8211 651.7
2019/6/5 1620 1616 904 1647.5 1037 1620.5 6459900 8195 788.27
2019/6/4 1560.5 1550 928 1580 1500 1580 4468300 6901 647.49
2019/6/3 1538 1536.5 901 1557 1500 1557 3782800 5085 743.91
2019/5/31 1597 1573.5 1459 1598 901 1574 6174300 9570 645.17
2019/5/30 1596.5 1594.5 900 1627.5 931 1612.5 5688600 7374 771.44
2019/5/29 1585 1548.5 915 1598 1450 1596.5 5879700 7943 740.24
2019/5/28 1607 1600 900 1630 1231 1624 8704400 6190 1 406.2
2019/5/27 1612 1606.5 902 1622 947 1610 3215100 5735 560.61
2019/5/24 1593 1586.5 938 1608 1423 1605 4604400 7098 648.69
2019/5/23 1597.5 1589 902 1612 1459 1609 4286200 5795 739.64
2019/5/22 1606.5 1598 900 1616 1037 1602 4847400 6624 731.79
2019/5/21 1581 1581 900 1600 948 1593 3925400 6733 583.01
2019/5/20 1574.5 1573.5 933 1599 905 1588.5 3105600 5613 553.29
2019/5/17 1567 1547 906 1606.5 1129 1582.5 4985400 7694 647.96
2019/5/16 1559 1541.5 902 1580 946 1552 7305700 10214 715.26
2019/5/15 1530.5 1512 900 1542 1230 1541 4802700 7712 622.76
2019/5/14 1495 1480.5 942 1524.5 1252 1520.5 4625300 7118 649.8
2019/5/13 1514.5 1506.5 903 1534.5 1250 1528 2971300 4263 697
2019/5/10 1527 1515.5 905 1543 1123 1533.5 5818900 8757 664.49
2019/5/9 1535 1523 902 1561.5 1300 1549 5503100 7790 706.43
2019/5/8 1543 1539.5 900 1558 1023 1555 4874300 6205 785.54
2019/5/7 1613 1559 1336 1613 900 1573 5126800 6593 777.61
2019/4/26 1585 1572 905 1604 1450 1595 6044600 9192 657.59
2019/4/25 1598.5 1583.5 901 1613.5 1313 1611 4617000 6966 662.79
2019/4/24 1610.5 1580.5 1301 1613.5 901 1591.5 4098700 5973 686.2
2019/4/23 1603.5 1598 900 1615 1249 1608 3332300 4478 744.15
2019/4/22 1615 1585.5 1317 1615 900 1596.5 4698500 7071 664.47
2019/4/19 1646.5 1616.5 1237 1647.5 900 1623 3473100 5420 640.79
2019/4/18 1665.5 1634.5 1234 1678.5 904 1642.5 5075000 8038 631.38
2019/4/17 1611.5 1610 900 1662 1020 1652 6500000 7682 846.13
2019/4/16 1623.5 1620.5 900 1645.5 933 1625 4714900 6363 740.99
2019/4/15 1612.5 1608 900 1640.5 1023 1621.5 6029700 7666 786.55
2019/4/12 1588 1574 904 1604.5 1017 1580 4787700 6781 706.05
2019/4/11 1610.5 1575 940 1615.5 900 1582.5 5694300 7452 764.13
2019/4/10 1601 1597 1621.5 1618.5 3899400 5763 676.63
2019/4/9 1624.5 1617.5 1634.5 1634.5 3792800 5047 751.5
2019/4/8 1664 1621 1665 1631.5 4003100 6784 590.08
2019/4/5 1621 1619.5 1653 1651 4050900 6587 614.98
2019/4/4 1643 1623.5 1651 1626.5 4736300 6553 722.77
2019/4/3 1620 1614.5 1641 1632 5668000 7298 776.65
2019/4/2 1610 1598 1614 1606 7059600 8406 839.83
2019/4/1 1553 1547 1586.5 1562.5 5516400 6901 799.36
2019/3/29 1551 1535 1555.5 1538 5286500 6137 861.41
2019/3/28 1538 1512.5 1541.5 1522 5539200 6497 852.58
2019/3/27 1549 1531.5 1553 1545 8418800 7423 1 134.15
2019/3/26 1574 1574 1607.5 1596.5 10656300 9107 1 170.12
2019/3/25 1567.5 1525 1568.5 1556.5 8971000 10294 871.48
2019/3/22 1600 1578 1604 1604 11661100 10605 1 99.59
2019/3/20 1630 1619.5 1642.5 1623.5 4531700 6157 736.02
2019/3/19 1631 1625.5 1652.5 1640.5 6367800 8327 764.72
2019/3/18 1619 1601 1621 1619.5 4134500 5345 773.53
2019/3/15 1630 1609 1641 1610.5 7078700 6456 1 96.45
2019/3/14 1638 1619 1660 1620.5 4835300 7964 607.14
2019/3/13 1637 1602.5 1646 1616.5 5740800 8770 654.6
2019/3/12 1618 1614 1657 1641.5 6939400 7533 921.2
2019/3/11 1590.5 1582 1609 1606 5602700 9788 572.4
2019/3/8 1636.5 1600.5 1645 1605 9398000 12292 764.56
2019/3/7 1711 1678.5 1715.5 1685.5 4851900 6538 742.11
2019/3/6 1734 1721.5 1736 1731.5 3246000 4206 771.75
2019/3/5 1725 1708.5 1733.5 1724.5 3842300 5060 759.35
2019/3/4 1741.5 1729 1751.5 1740 4530100 6242 725.74
2019/3/1 1711 1704 1719 1713 3827600 5573 686.81
2019/2/28 1712.5 1685 1716 1685.5 4685800 5948 787.79
2019/2/27 1720.5 1702.5 1723.5 1710.5 4474000 5779 774.18
2019/2/26 1734 1711.5 1737.5 1723 3167300 4537 698.1
2019/2/25 1717.5 1716 1739.5 1732.5 3315900 5385 615.77
2019/2/22 1699 1691 1702.5 1699 2794500 3419 817.34
2019/2/21 1705 1697.5 1715 1707.5 3374800 4795 703.82
2019/2/20 1698 1688 1713.5 1705 4184300 5000 836.86
2019/2/19 1708 1707 1732 1718 3380100 4246 796.07
2019/2/18 1710 1703.5 1737.5 1713 5987800 7687 778.95
2019/2/15 1681 1652.5 1690.5 1666.5 8724400 10650 819.19
2019/2/14 1769 1743 1769 1748 4125900 5877 702.04
2019/2/13 1761.5 1748 1769.5 1764.5 3616700 5359 674.88
2019/2/12 1701.5 1697 1775.5 1761.5 8014700 9715 824.98
2019/2/8 1705.5 1686 1712.5 1695.5 5413500 7613 711.09
2019/2/7 1759 1738 1764.5 1745.5 2503200 4915 509.3
2019/2/6 1768.5 1752 1775.5 1762.5 3125100 4167 749.96
2019/2/5 1767 1763 1788 1772.5 3595800 4626 777.3
2019/2/4 1743 1741.5 1778 1767.5 6859600 7864 872.28
2019/2/1 1740.5 1718.5 1744.5 1723.5 4897900 6908 709.02
2019/1/31 1758.5 1746 1770 1759.5 5877300 6826 861.02
2019/1/30 1724 1719 1737 1726 4140800 4770 868.09
2019/1/29 1746 1736 1756.5 1745.5 3227000 5042 640.02
2019/1/28 1755.5 1740 1760 1751.5 5295500 6731 786.73
2019/1/25 1743 1742.5 1780 1772 4397300 7308 601.71
2019/1/24 1709.5 1703 1742.5 1742.5 4273300 6684 639.33
2019/1/23 1712 1705 1734 1710 6259800 7963 786.11
2019/1/22 1772.5 1728.5 1775.5 1735.5 4784800 8287 577.39
2019/1/21 1795 1775.5 1796 1781 4512100 5670 795.78
2019/1/18 1776 1768 1787 1769.5 4722200 5815 812.07
2019/1/17 1783 1754 1792.5 1763 3961900 5985 661.97
2019/1/16 1768 1736 1769.5 1759 2912200 4813 605.07
2019/1/15 1732.5 1731.5 1779.5 1766.5 4713500 6409 735.45
2019/1/11 1747 1718.5 1752.5 1734.5 3382600 5656 598.06
2019/1/10 1713 1703 1736 1721 4380500 6925 632.56
2019/1/9 1741 1716.5 1746 1736 4021400 6775 593.56
2019/1/8 1711 1701 1735 1710 5345800 7508 712.01
2019/1/7 1705 1688.5 1731 1694 8288800 10892 761
2019/1/4 1658 1643 1697.5 1653.5 10198600 12379 823.86
2018/12/28 1706 1695.5 1730.5 1718 4840800 6358 761.37
2018/12/27 1714.5 1701.5 1748.5 1723 7505400 11835 634.17
2018/12/26 1646.5 1611 1670.5 1640.5 6108700 8960 681.77
2018/12/25 1671.5 1626.5 1678.5 1650.5 5526200 8486 651.21
2018/12/21 1770.5 1718 1777 1732.5 8649300 23959 361
2018/12/20 1800 1779 1831.5 1787.5 6296200 9428 667.82
2018/12/19 1842 1820 1856 1852.5 4676200 6688 699.19
2018/12/18 1856 1837.5 1866.5 1849.5 5143200 7185 715.82
2018/12/17 1881.5 1880 1907 1888 5394100 6703 804.73
2018/12/14 1869.5 1852 1888 1863 8225600 8260 995.84
2018/12/13 1877.5 1859 1889 1883 4599700 6120 751.58
2018/12/12 1874.5 1849 1889 1871 6833900 10145 673.62
2018/12/11 1851 1810 1854 1840.5 6536600 9283 704.15
2018/12/10 1851 1835 1879 1868 5505500 7233 761.16
2018/12/7 1908 1863.5 1927 1876 6947300 9397 739.31
2018/12/6 1897 1872 1910 1891.5 7586200 9902 766.13
2018/12/5 1899.5 1870 1908.5 1900.5 9225700 14383 641.43
2018/12/4 2029 1952.5 2041 1962.5 6893100 9660 713.57
2018/12/3 2003.5 1989.5 2029 2019.5 4384500 5550 790
2018/11/30 1976.5 1966 1993.5 1978 5514300 5864 940.36
2018/11/29 2023 1966 2024 1968.5 5092100 7636 666.85
2018/11/28 2020 1983 2027.5 2007 3712600 6762 549.04
2018/11/27 1991.5 1970 2027 2013 5297600 8645 612.79
2018/11/26 1965 1938 1970.5 1958.5 4676900 7452 627.6
2018/11/22 1990 1933 1997.5 1960 5092900 7092 718.12
2018/11/21 1995 1956 1998.5 1976 5644300 7522 750.37
2018/11/20 2024 2000 2043.5 2013 4689200 8715 538.06
2018/11/19 2040 2000.5 2059 2032.5 6925500 10023 690.96
2018/11/16 2060 2060 2092 2061.5 4421400 6963 634.98
2018/11/15 2127 2052 2141 2066 6838100 10371 659.35
2018/11/14 2144.5 2138 2179.5 2152 3957600 7379 536.33
2018/11/13 2146.5 2100.5 2151 2146 5311200 9257 573.75
2018/11/12 2200 2192 2232.5 2217.5 2977800 4721 630.76
2018/11/9 2224 2208 2259 2220.5 3641400 6396 569.32
2018/11/8 2229.5 2215.5 2254.5 2217 4631900 8368 553.53
2018/11/7 2262.5 2172 2280.5 2182.5 5993700 11420 524.84
2018/11/6 2204.5 2202.5 2261 2253 4454100 7550 589.95
2018/11/5 2211.5 2187.5 2226 2187.5 4531100 7642 592.92
2018/11/2 2173 2138.5 2201.5 2197 4914500 8579 572.85
2018/11/1 2136 2103.5 2196.5 2173.5 5751700 9219 623.9
2018/10/31 2127 2095.5 2138 2136 5013700 8244 608.16
2018/10/30 2073 2069 2108.5 2091 5332900 8944 596.25
2018/10/29 2112.5 2079 2121.5 2085 5281400 7859 672.02
2018/10/26 2135.5 2081 2139.5 2122 6236500 12977 480.58
2018/10/25 2137 2101.5 2153 2108 9234900 14438 639.62
2018/10/24 2283 2222.5 2286 2242 5132900 9220 556.71
2018/10/23 2321.5 2278.5 2343 2284 3909700 7840 498.69
2018/10/22 2306 2301.5 2359 2343.5 4151700 6340 654.84
2018/10/19 2276 2270.5 2333 2326.5 3669800 6388 574.48
2018/10/18 2330 2297.5 2339.5 2317 2803600 6042 464.02
2018/10/17 2298.5 2278.5 2332.5 2311.5 3788800 7232 523.89
2018/10/16 2255 2248 2278 2278 4664800 6764 689.65
2018/10/15 2269 2260 2290 2277 4620200 6964 663.44
2018/10/12 2300 2231 2302 2288 7777200 12181 638.47
2018/10/11 2335 2330 2388 2352.5 5621900 10833 518.96
2018/10/10 2408 2390.5 2445 2435 3611200 7313 493.81
2018/10/9 2425.5 2391 2459 2406 5893800 10536 559.4
2018/10/5 2430 2423 2461 2447 4993800 8588 581.49
2018/10/4 2450 2402 2467.5 2427 6642800 10573 628.28
2018/10/3 2377.5 2348 2401.5 2348 4608400 8548 539.12
2018/10/2 2426 2408 2437.5 2417.5 4089400 7396 552.92
2018/10/1 2365.5 2365.5 2419 2411.5 4339700 6980 621.73
2018/9/28 2380 2359 2394.5 2365.5 4211100 7239 581.72
2018/9/27 2406.5 2354 2407.5 2354.5 6073600 11284 538.25
2018/9/26 2411 2404.5 2439 2434.5 4325600 8403 514.77
2018/9/25 2400 2390.5 2432 2419.5 5983600 9902 604.28
2018/9/21 2375 2366.5 2436.5 2422.5 8879700 11112 799.11
2018/9/20 2339.5 2313 2379.5 2340.5 7339100 9704 756.3
2018/9/19 2250 2249.5 2331 2301.5 10936900 14654 746.34
2018/9/18 2149 2146.5 2214 2208.5 7611100 10172 748.24
2018/9/14 2130 2110 2138 2120 4456400 5348 833.28
2018/9/13 2073.5 2063.5 2121 2098.5 3607300 6250 577.17
2018/9/12 2082 2054.5 2084.5 2074 2936100 4812 610.16
2018/9/11 2081.5 2067 2092.5 2079.5 3275300 5101 642.09
2018/9/10 2024 2021 2102.5 2087.5 5613200 7634 735.29
2018/9/7 2027 2019.5 2045.5 2039.5 3512500 6712 523.32
2018/9/6 2060.5 2028.5 2068 2033 4322000 5963 724.8
2018/9/5 2090.5 2056 2094.5 2064.5 4392700 5996 732.61
2018/9/4 2100 2084 2115.5 2101 2360900 4224 558.93
2018/9/3 2100 2077 2111.5 2098.5 3477100 5215 666.75
2018/8/31 2116 2105 2135.5 2117 2621100 3935 666.1
2018/8/30 2140 2124 2145 2130 3370400 5056 666.61
2018/8/29 2103.5 2103.5 2145 2133 2550000 4854 525.34
2018/8/28 2123 2103 2141 2105 2496900 4453 560.72
2018/8/27 2089 2082 2119.5 2110 3665200 4717 777.02
2018/8/24 2095.5 2077 2104.5 2081 2210300 3822 578.31
2018/8/23 2053.5 2046.5 2077.5 2064 2447400 4108 595.76
2018/8/22 2066.5 2055 2090.5 2069 3299500 5188 635.99
2018/8/21 2037.5 2031.5 2059.5 2050.5 2536600 4679 542.12
2018/8/20 2028 2023.5 2066.5 2058.5 3420900 4838 707.09
2018/8/17 2023 2020 2048.5 2034 3660900 5270 694.67
2018/8/16 1964 1947.5 2001.5 1999 3952800 5960 663.22
2018/8/15 2022 1986 2032 2001.5 2825600 4563 619.24
2018/8/14 2026 1986.5 2032 2003.5 4102300 6749 607.84
2018/8/13 2054.5 1992 2054.5 2013 7368200 9887 745.24
2018/8/10 2135.5 2085.5 2144 2085.5 5913800 10224 578.42
2018/8/9 2165 2143 2174 2156.5 2619200 5173 506.32
2018/8/8 2174 2165 2196 2174 3189600 6183 515.87
2018/8/7 2153 2141 2183.5 2173.5 4328400 7096 609.98
2018/8/6 2149 2119.5 2152 2130 4650400 7123 652.87
2018/8/3 2211 2152.5 2215 2157.5 5509000 8575 642.45
2018/8/2 2233.5 2220 2262.5 2221.5 6256200 10094 619.79
2018/8/1 2112.5 2105 2230 2226.5 9348600 15045 621.38
2018/7/31 2197 2094.5 2245.5 2102 9903500 13983 708.25
2018/7/30 2195 2173.5 2215 2175 3335600 5740 581.11
2018/7/27 2180 2173.5 2202.5 2194.5 3799700 5731 663.01
2018/7/26 2150 2137.5 2176 2171.5 4227400 5899 716.63
2018/7/25 2152 2143 2181 2152.5 4136300 7726 535.37
2018/7/24 2200 2151 2226 2152 8887400 12538 708.84
2018/7/23 2100 2094 2139.5 2103 9816200 13840 709.26
2018/7/20 2040 1987.5 2042 2008 6448200 8072 798.84
2018/7/19 2038 2033 2071.5 2065 4450900 6024 738.86
2018/7/18 2025 2023 2051 2029.5 3706300 6647 557.59
2018/7/17 2012.5 2001 2029.5 2015 4103300 5560 738
2018/7/13 1989.5 1982.5 2004 1992 3461500 4666 741.86
2018/7/12 1979 1960 1986 1970.5 2540600 4035 629.64
2018/7/11 1963.5 1942.5 1970 1963 4119100 5822 707.51
2018/7/10 1998.5 1988 2015 1991.5 5047700 6977 723.48
2018/7/9 1937.5 1929 1971.5 1963.5 2819300 4023 700.8
2018/7/6 1933.5 1925 1958 1937.5 3845100 5896 652.15
2018/7/5 1935 1910 1941 1920.5 2798000 4573 611.85
2018/7/4 1932.5 1925.5 1949 1930.5 2210000 3718 594.41
2018/7/3 1975 1934.5 1979.5 1956 4000000 6505 614.91
2018/7/2 1981.5 1950.5 1989.5 1954.5 3474700 5980 581.05
2018/6/29 1978.5 1949 1980 1976 3564500 5936 600.49
2018/6/28 1994 1962 2010 1975 4024700 7104 566.54
2018/6/27 1990 1961 2000 1993.5 3828200 8196 467.08
2018/6/26 1965.5 1943 2011 1997.5 5539400 8239 672.34
2018/6/25 2006 1958 2008.5 1966 4567100 8532 535.29
2018/6/22 1950 1854 1958 1946 9857000 13503 729.99
2018/6/21 1979 1960 1984 1975 4769000 7764 614.25
2018/6/20 2000 1956.5 2002.5 1987 7123200 11320 629.26
2018/6/19 2008.5 2004.5 2029.5 2008.5 3539200 5816 608.53
2018/6/18 2063 2002.5 2065.5 2025 4890900 7006 698.1
2018/6/15 2086.5 2058.5 2087.5 2070 4867000 5423 897.47
2018/6/14 2081.5 2072 2103.5 2083.5 3260900 5285 617.01
2018/6/13 2095.5 2089.5 2119 2097.5 3025100 5019 602.73
2018/6/12 2149 2097.5 2155 2101.5 4390900 7473 587.57
2018/6/11 2100 2093 2132 2117 2962400 5138 576.57
2018/6/8 2100 2100 2149.5 2124.5 6815500 7971 855.04
2018/6/7 2108 2105.5 2147.5 2106 5660900 8308 681.38
2018/6/6 2082 2077 2100 2082.5 3292600 4764 691.14
2018/6/5 2093 2077 2113.5 2092.5 3393700 5570 609.28
2018/6/4 2058.5 2058.5 2110 2093 6661700 9067 734.72
2018/6/1 2021 1999 2063.5 2036 6739500 10552 638.69
2018/5/31 2026.5 2009 2041.5 2030.5 6471300 7661 844.71
2018/5/30 2023 1996 2033 2026.5 9451600 11212 842.99
2018/5/29 2083 2072.5 2092 2085.5 2850400 4443 641.55
2018/5/28 2095 2076 2105.5 2103 3359700 5623 597.49
2018/5/25 2130 2103 2144.5 2111.5 4128500 9192 449.14
2018/5/24 2150.5 2108.5 2165.5 2130 7817200 10404 751.36
2018/5/23 2231 2182 2238.5 2188 6228300 8296 750.76
2018/5/22 2262.5 2214.5 2263 2226 6309300 8614 732.45
2018/5/21 2300 2255 2306.5 2263.5 5995400 7559 793.15
2018/5/18 2299.5 2284 2319 2307 6082400 8299 732.91
2018/5/17 2232 2226.5 2294.5 2279.5 7090600 10183 696.32
2018/5/16 2195 2195 2274 2240 7749800 10062 770.2
2018/5/15 2178 2172.5 2204.5 2197.5 5764700 8427 684.07
2018/5/14 2140.5 2118 2165 2148 2283900 3915 583.37
2018/5/11 2123 2113 2139.5 2138 3086100 4894 630.59
2018/5/10 2148 2130 2156 2133 2915400 4402 662.29
2018/5/9 2123 2102 2129.5 2120.5 3393200 6171 549.86
2018/5/8 2120 2113 2149.5 2131.5 3295800 6291 523.89
2018/5/7 2175 2103.5 2178 2120.5 6234400 9292 670.94
2018/5/2 2176.5 2157 2184.5 2174.5 2078400 3583 580.07
2018/5/1 2184.5 2167 2200 2171.5 2393000 4829 495.55
2018/4/27 2199 2164.5 2206 2174 4450500 6598 674.52
2018/4/26 2210 2192.5 2228 2199 4682700 6420 729.39
2018/4/25 2185 2163 2206.5 2193 5196900 6605 786.81
2018/4/24 2200.5 2177 2203.5 2186 7470700 9071 823.58
2018/4/23 2102 2099 2173.5 2150.5 10302100 13406 768.47
2018/4/20 2048.5 2045.5 2100.5 2067.5 7579500 9473 800.12
2018/4/19 2028.5 2015.5 2044.5 2027.5 3057200 4775 640.25
2018/4/18 1998.5 1987 2014 2007.5 3069500 5503 557.79
2018/4/17 2022 1998.5 2024.5 2002 2933700 4441 660.59
2018/4/16 2023 1998.5 2030.5 2018 2813800 4408 638.34
2018/4/13 2016.5 2016.5 2042 2022.5 3375200 4781 705.96
2018/4/12 2019 1989.5 2021.5 2001.5 3455400 6441 536.47
2018/4/11 2011 2010.5 2037.5 2020.5 5269100 7581 695.04
2018/4/10 1950 1946 2005.5 1992 3973300 5913 671.96
2018/4/9 1942 1940.5 1971.5 1965.5 2787600 5189 537.21
2018/4/6 1950 1936 1963.5 1947.5 3890100 5992 649.22
2018/4/5 1947.5 1922 1977 1948 7547900 10556 715.03
2018/4/4 1925 1911 1938.5 1928.5 4442300 8757 507.29
2018/4/3 1907.5 1885.5 1932 1925 5439800 7914 687.36
2018/4/2 1938.5 1937 1964 1937.5 2999200 5665 529.43
2018/3/30 1957.5 1931 1966 1942.5 4579300 8150 561.88
2018/3/29 1971.5 1918.5 1975 1945 5925400 9238 641.42
2018/3/28 1911 1894.5 1952 1949.5 6264600 9067 690.92
2018/3/27 1935.5 1931.5 1989.5 1980 7196000 10891 660.73
2018/3/26 1917.5 1885.5 1933 1921.5 8963000 12228 732.99
2018/3/23 1958.5 1926 1960 1956 9284000 11106 835.94
2018/3/22 2025.5 1995 2034.5 2021.5 6192100 7381 838.92
2018/3/20 2014 2011 2040 2032.5 3583400 6946 515.89
2018/3/19 2008 2002 2025 2012 2829700 6039 468.57
2018/3/16 2040 2013.5 2040 2016 4851000 4920 985.98
2018/3/15 2046 2002.5 2048 2020.5 5063400 7273 696.19
2018/3/14 2020.5 2008 2049.5 2044 4380200 6328 692.19
2018/3/13 2039 2010 2049 2035 6152400 8208 749.56
2018/3/12 2056 2045 2070 2050 3782300 6047 625.48
2018/3/9 2010 2003 2046.5 2009 5779400 7939 727.98
2018/3/8 2030 1992.5 2032.5 2004 3078100 5262 584.97
2018/3/7 2011 1988 2025 2005 4817100 7339 656.37
2018/3/6 2045 2014 2066 2014 4045200 6688 604.84
2018/3/5 1999 1990.5 2017.5 2013 6177400 7165 862.16
2018/3/2 2021.5 1998 2027 2022.5 8053200 10352 777.94
2018/3/1 2106 2054 2109.5 2071 8196000 10978 746.58
2018/2/28 2167 2132 2174.5 2132 4969300 7091 700.79
2018/2/27 2140.5 2139.5 2175 2163 5067600 6822 742.83
2018/2/26 2145.5 2119 2164 2124 4994700 8025 622.39
2018/2/23 2132.5 2129 2163 2152 3172000 5593 567.14
2018/2/22 2142.5 2140 2164.5 2150.5 4240200 7048 601.62
2018/2/21 2186 2134 2188.5 2142 7254300 11454 633.34
2018/2/20 2199 2158.5 2200 2194 2904900 5227 555.75
2018/2/19 2195.5 2185 2213 2209.5 3545500 5296 669.47
2018/2/16 2165 2158.5 2213.5 2188 5608900 9527 588.74
2018/2/15 2138 2114 2202 2178 9838800 15355 640.76
2018/2/14 2100 2042 2121 2073.5 6134800 12702 482.98
2018/2/13 2159.5 2093 2162 2105.5 7749500 13702 565.57
2018/2/9 2129 2115.5 2155.5 2133 8662500 14804 585.15
2018/2/8 2245.5 2190 2253.5 2213.5 7201500 11102 648.67
2018/2/7 2265 2221 2303 2224.5 9340600 14451 646.36
2018/2/6 2218 2128.5 2233.5 2200 13615400 25548 532.93
2018/2/5 2335 2326 2377.5 2356.5 6617700 9994 662.17
2018/2/2 2335 2315 2368 2350.5 6330900 10294 615.01
2018/2/1 2287.5 2271.5 2332 2322.5 4788900 9216 519.63
2018/1/31 2296 2275.5 2324.5 2285.5 5897300 9214 640.04
2018/1/30 2364 2312.5 2378 2328 5597900 8014 698.52
2018/1/29 2360 2348.5 2401 2366.5 5447100 8225 662.26
2018/1/26 2376.5 2341 2381.5 2349 6058400 9054 669.14
2018/1/25 2386 2378.5 2407 2386.5 4860100 6647 731.17
2018/1/24 2449 2408.5 2462 2422 4275000 6346 673.65
2018/1/23 2477.5 2438 2487.5 2460.5 3903100 6625 589.15
2018/1/22 2490.5 2446.5 2514.5 2464 5130000 8330 615.85
2018/1/19 2440 2421 2467.5 2463 3762700 6419 586.18
2018/1/18 2478.5 2416.5 2483.5 2419 3672600 7656 479.7
2018/1/17 2449.5 2428 2456.5 2451 3870500 5922 653.58
2018/1/16 2484 2449 2486 2465.5 2530100 4706 537.63
2018/1/15 2489 2472 2494.5 2476.5 4385500 6281 698.22
2018/1/12 2475 2441 2480 2453.5 4196900 6434 652.3
2018/1/11 2445 2436 2473.5 2470.5 4974100 8655 574.71
2018/1/10 2430 2421.5 2465.5 2452.5 7767900 9484 819.05
2018/1/9 2429 2378 2430 2389.5 5484600 9508 576.84
2018/1/5 2399 2386 2416.5 2401 4880500 6644 734.57
2018/1/4 2373.5 2360 2385 2382.5 4863000 7553 643.85
2017/12/29 2326 2314 2343 2324 3149000 5669 555.48
2017/12/28 2361.5 2317 2366 2326 3955800 6402 617.9
2017/12/27 2360 2350 2369 2362 2524300 4133 610.77
2017/12/26 2377.5 2348 2383 2355.5 2263400 3995 566.56
2017/12/25 2390.5 2358 2390.5 2366.5 2422300 4382 552.78
2017/12/22 2394 2379.5 2408.5 2388 3572800 5894 606.18
2017/12/21 2439 2381.5 2456 2392 5671000 8058 703.77
2017/12/20 2376 2372.5 2423.5 2409 6933400 9545 726.39
2017/12/19 2337.5 2337 2355.5 2350.5 4300700 5639 762.67
2017/12/18 2306.5 2305 2365.5 2351 7645900 10529 726.18
2017/12/15 2308 2271.5 2313 2286 6764500 8257 819.24
2017/12/14 2323 2292.5 2330.5 2312 5025500 7881 637.67
2017/12/13 2375 2341.5 2380 2348.5 3573000 7174 498.05
2017/12/12 2359 2357 2392.5 2369.5 3976400 7792 510.32
2017/12/11 2345.5 2337 2354 2350.5 4431200 6072 729.78
2017/12/8 2334 2328.5 2359 2347.5 6502600 9202 706.65
2017/12/7 2328 2319 2339 2329.5 4576300 8389 545.51
2017/12/6 2304 2289.5 2339 2306.5 5921300 11197 528.83
2017/12/5 2293 2290 2317.5 2314.5 3809700 6392 596.01
2017/12/4 2305.5 2296 2320.5 2305.5 4749900 7618 623.51
2017/12/1 2308.5 2286 2314.5 2302 4634900 8269 560.52
2017/11/30 2300 2295.5 2329.5 2296 12669800 15256 830.48
2017/11/29 2224.5 2224.5 2263.5 2254.5 6949400 10377 669.69
2017/11/28 2197 2179.5 2211 2190 2947600 6522 451.95
2017/11/27 2235 2203.5 2238.5 2206.5 4190700 6215 674.29
2017/11/24 2193.5 2167.5 2204 2198.5 4650300 8379 554.99
2017/11/22 2192.5 2184 2223.5 2214.5 6778300 8825 768.08