野村ホールディングス(8604)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
2020/8/7 518.1 511.8 1242 520.9 901 514.5 10456700 8344 1 253.2
2020/8/6 520.1 511 1128 521.2 915 515.1 10850900 8680 1 250.1
2020/8/5 521.4 509.1 1051 527.8 904 515 16201300 13777 1 175.97
2020/8/4 510 505.6 1234 516.9 917 509.9 17463900 13185 1 324.53
2020/8/3 495.8 495.2 900 503.3 1459 503 15065500 10826 1 391.6
2020/7/31 497.9 488.1 1442 503.6 1019 489.7 26126600 17592 1 485.14
2020/7/30 500.9 495.8 907 506.6 911 501.4 29572800 17730 1 667.95
2020/7/28 484.5 478.9 909 490.7 1018 483.4 12472700 9773 1 276.24
2020/7/27 488.3 483.2 1340 489.4 900 485.6 14826100 8922 1 661.75
2020/7/22 496.6 493.6 906 502.2 1034 495.2 11808400 7454 1 584.17
2020/7/21 499.8 492.6 1057 499.8 900 496.5 8734000 7138 1 223.59
2020/7/20 495 491.5 920 501.8 1249 499.1 8024200 7004 1 145.66
2020/7/17 498 494.5 1006 500.5 900 495.3 10218600 8917 1 145.97
2020/7/16 486.8 486.8 903 494.8 908 492.7 15225700 11069 1 375.53
2020/7/15 498.4 489.8 1235 501.1 910 496.3 15983000 10329 1 547.39
2020/7/14 490.5 489 900 503.4 1000 498.1 12105700 8566 1 413.23
2020/7/13 492.1 486.3 903 498.3 1230 492.9 12102300 10416 1 161.9
2020/7/10 497.8 482.4 1404 498 900 483.7 19761600 13825 1 429.41
2020/7/9 497.9 497.1 901 504.9 1324 502.5 17632800 11223 1 571.13
2020/7/8 494 492.5 900 499 907 497.3 15411300 10252 1 503.25
2020/7/7 492.4 490.4 1051 496.3 903 494 11161000 10054 1 110.11
2020/7/6 480.5 478.4 900 493.3 1459 493 12715200 9311 1 365.61
2020/7/2 476.7 476.2 900 483.7 1230 478.1 11923800 8999 1 325.01
2020/7/1 486.1 475.9 1422 489.5 900 478.7 11769100 10304 1 142.19
2020/6/30 495.9 480.7 1500 496.9 900 482.4 17870700 12005 1 488.6
2020/6/29 490 482.5 938 492.8 906 489.6 14279500 12379 1 153.53
2020/6/26 482.7 481.2 900 494.4 920 492.5 19029000 15612 1 218.87
2020/6/25 483.4 473.6 1423 484.5 917 475.5 15465000 12829 1 205.47
2020/6/24 486.4 483.5 901 492.6 924 488.2 11698600 8229 1 421.63
2020/6/23 488.7 482.3 1024 492.2 905 488.8 13314800 10259 1 297.87
2020/6/19 481.8 476.2 1125 483 900 481 16240900 7633 2 127.72
2020/6/18 470.2 468.1 1038 478.1 1256 476.1 6957000 7039 988.35
2020/6/17 475.6 470.2 1230 479.9 948 476.3 9021700 8142 1 108.04
2020/6/12 462.7 457.6 906 477.6 1455 476.2 21541100 13704 1 571.88
2020/6/11 488.4 482.2 1453 497.1 934 483.6 16026700 10847 1 477.52
2020/6/10 500.6 496.6 900 509 1403 506.4 12810800 9626 1 330.85
2020/6/9 518 503.6 1232 519.8 900 509.3 15245300 12243 1 245.23
2020/6/8 509 508.3 903 519.9 953 516.3 20014100 12133 1 649.56
2020/6/5 486.8 483.5 903 498.8 1456 498.3 12401000 7946 1 560.66
2020/6/4 499.1 485.3 1230 499.2 903 487.2 14920900 11088 1 345.68
2020/6/3 500.2 481.7 1342 502.2 904 485.9 26496800 15623 1 696.01
2020/6/2 480 476.1 901 496.7 1413 493.1 24259000 13364 1 815.25
2020/6/1 466 465 900 478.8 1128 475.2 16940300 11820 1 433.19
2020/5/27 437 433.6 901 460.9 1459 460.3 26469600 15604 1 696.33
2020/5/26 426 424.3 900 436.2 1443 435.7 15436500 8041 1 919.72
2020/5/25 425 418.7 1038 425 903 425 8984700 5257 1 709.09
2020/5/22 420.8 415.4 1429 423.1 935 415.9 9417400 6615 1 423.64
2020/5/21 427.1 419.6 1308 427.3 900 421.3 9943200 6708 1 482.29
2020/5/20 417.1 415.3 900 424.7 1327 423.7 11568200 6977 1 658.05
2020/5/19 418.9 414.4 942 423.8 1446 423.5 15769200 8814 1 789.11
2020/5/18 405 402.8 906 410.5 1230 407.2 8847700 6669 1 326.69
2020/5/15 415.2 402.5 1237 415.9 910 405.5 13791100 10072 1 369.25
2020/5/14 415 409.6 1500 421.6 1039 409.8 14918100 9894 1 507.79
2020/5/13 410 407.1 900 416.4 1459 416 16244300 11005 1 476.08
2020/5/12 422 414.1 903 425.8 1036 416.3 17269500 11234 1 537.25
2020/5/11 433.1 424.1 1500 435.9 901 424.1 24302100 14390 1 688.82
2020/5/8 433.6 428.8 902 446.8 1232 441.1 17558200 10521 1 668.87
2020/5/7 427.4 425.6 903 433.2 920 428.4 14656400 9927 1 476.42
2020/5/1 445 435.4 1128 446 900 440.4 14227000 10578 1 344.96
2020/4/30 444 442.4 910 451.8 1442 449.8 21747800 13013 1 671.24
2020/4/28 432.1 426 1129 434.4 914 429.3 11613100 7172 1 619.23
2020/4/27 424.2 421.3 1112 433.9 1327 430.2 18240600 10452 1 745.18
2020/4/24 428.4 418.2 940 428.4 900 421.8 14009900 7429 1 885.84
2020/4/23 425 423.6 907 432.1 1433 431.6 14671700 8689 1 688.54
2020/4/22 424.9 418.4 917 434.9 1237 428.9 17622300 11563 1 524.02
2020/4/21 418 412.6 927 426.3 1338 425.4 15393200 9849 1 562.92
2020/4/20 411.7 408.5 906 422.5 1433 420 12397600 10557 1 174.35
2020/4/17 416 411.9 919 425.2 939 416.1 15939500 9735 1 637.34
2020/4/16 415 408.6 940 418.5 903 411 17228800 10687 1 612.13
2020/4/15 434.2 421 1112 436 900 424.8 15034600 10314 1 457.69
2020/4/14 426.2 422 924 434.9 1438 434.6 14870400 10640 1 397.59
2020/4/13 438.3 427.1 1456 441.5 1051 427.8 13633500 10103 1 349.45
2020/4/10 431.2 425.1 951 447.2 1343 446.3 15150400 11244 1 347.42
2020/4/9 455.1 435.6 1352 455.5 900 443.2 18653100 12444 1 498.96
2020/4/8 446.2 438.3 928 458.7 1429 458.2 23150100 17838 1 297.8
2020/4/7 449.7 431.5 1253 454.5 905 444 18540500 16488 1 124.48
2020/4/6 411.1 410 910 442.5 1454 438.8 18710300 13984 1 337.98
2020/4/3 413.4 405.8 1320 421.8 905 410.1 14288900 11598 1 232.01
2020/4/2 424.6 409 1407 430.2 904 410.8 21594400 14127 1 528.59
2020/4/1 444.1 424.4 1449 450.4 1250 431.2 19931100 14833 1 343.7
2020/3/31 475.5 454.2 1457 480 904 457.8 24347200 16935 1 437.69
2020/3/30 452.6 451.2 907 479.5 1459 478.9 24729600 17823 1 387.51
2020/3/26 475 465.3 1454 482 903 467.8 22735900 17562 1 294.61
2020/3/25 473 468.1 913 490 1500 490 29523200 18466 1 598.79
2020/3/24 427.9 423.3 906 445.6 1059 443.5 31296400 19444 1 609.57
2020/3/23 405 404.2 1001 419 903 409.3 25515100 21588 1 181.91
2020/3/19 421.7 405.8 1249 427.5 945 408 39110900 26593 1 470.72
2020/3/18 412.2 403.3 1459 426.1 1230 403.9 30193600 23961 1 260.11
2020/3/16 393.6 388.5 910 417 1410 395.7 29681000 25360 1 170.39
2020/3/13 375 367.4 1020 422.5 1420 388 39845700 25390 1 569.35
2020/3/12 415.5 406.1 1236 428 956 412.6 30583200 22490 1 359.86
2020/3/11 438 422.9 1459 447.7 912 424.2 25980200 20265 1 282.02
2020/3/10 393 383.7 938 435.6 1441 432.7 37061200 32734 1 132.19
2020/3/9 429 403.2 1459 431 922 403.8 28532200 15537 1 836.4
2020/3/6 471.5 450.3 1442 472.5 903 451 25769000 13894 1 854.69
2020/3/5 487.7 479.8 909 488.3 900 485.5 15979000 11593 1 378.33
2020/3/4 475.9 471.3 927 480.5 1347 479.7 14348600 9936 1 444.1
2020/3/2 469 469 903 495.5 1240 491.2 24669900 19000 1 298.42
2020/2/28 488 475.2 1445 493.8 1000 479.5 37246400 20321 1 832.9
2020/2/27 523.9 500.4 1400 524.4 900 505.2 23701800 16505 1 436.04
2020/2/26 524.8 516.2 929 529.6 1459 528.1 21309700 12556 1 697.17
2020/2/25 533.1 528.8 906 540.9 1123 532.6 25686200 16453 1 561.19
2020/2/21 562.3 561 1129 567.5 909 561.8 12084600 7443 1 623.62
2020/2/20 566.6 561.7 1441 568.9 911 564.4 17117800 8981 1 906
2020/2/19 563.7 557.6 1459 564.6 1015 557.7 16429800 8740 1 879.84
2020/2/18 557.7 556 1453 567.7 920 556.2 16049800 9489 1 691.41
2020/2/17 556 551.8 914 559.9 1430 558.9 12316200 6675 1 845.12
2020/2/14 561.2 557.3 911 562.1 931 562 8959200 6595 1 358.48
2020/2/13 564.4 560 956 566.4 1049 563.7 13436100 8443 1 591.39
2020/2/12 576 565.4 949 576.9 917 567.6 14557800 9244 1 574.84
2020/2/10 556 555.9 900 565.8 1126 562.9 9642800 7736 1 246.48
2020/2/7 559 556.5 946 563.6 923 561.6 11490000 8443 1 360.89
2020/2/6 551.4 550.5 900 562.7 945 559 19578500 11990 1 632.9
2020/2/5 543 537.6 923 548.9 1335 544.3 19035500 12553 1 516.41
2020/2/4 550 537.5 924 550 900 540 22626700 14534 1 556.81
2020/2/3 555.4 550.6 1027 559 912 555.3 15491700 11287 1 372.53
2020/1/31 574.8 565.6 1459 586.4 920 566.3 29469900 17533 1 680.82
2020/1/30 567.5 563.4 1305 575.7 906 567.6 19025600 9936 1 914.81
2020/1/29 556.5 555.4 900 568.9 1403 568 16144800 8363 1 930.5
2020/1/28 554.2 552.1 900 558.6 1447 557 15675200 7249 2 162.39
2020/1/27 550 548.8 903 561.3 1434 560 16207100 9260 1 750.23
2020/1/24 573 562 1050 573 900 565 16447800 7192 2 286.96
2020/1/23 570.7 569.1 900 573.6 1107 572.1 11481600 6832 1 680.56
2020/1/22 566.7 565.8 901 576.3 1459 576 11217500 6403 1 751.91
2020/1/21 568.5 566.1 1055 571.4 941 568.2 10637000 5236 2 31.51
2020/1/20 570 569.5 900 571.9 1450 571 7009000 4677 1 498.61
2020/1/17 568.4 565.1 928 571.5 901 568.3 15278800 8276 1 846.16
2020/1/16 573.1 562.1 1036 573.9 903 562.4 20548100 12857 1 598.2
2020/1/15 575.4 570.1 908 577 902 573 17561900 9293 1 889.8
2020/1/14 583 577.7 1007 585 903 580.7 17063900 8906 1 916
2020/1/10 572.8 572 900 580.5 935 578.6 15424300 6668 2 313.18
2020/1/9 569.3 568.6 900 576 908 572.7 17889500 7707 2 321.2
2020/1/8 555 554.1 919 567.9 1234 564.8 20803300 11965 1 738.68
2020/1/7 557.6 557.6 901 564.4 945 562 18830600 10147 1 855.78
2020/1/6 550.1 547.4 918 558.5 1357 557.5 16832800 8127 2 71.22
2019/12/30 560.5 558.2 902 564.8 926 563.4 8896700 6396 1 390.98
2019/12/27 558.2 558 901 564.9 1307 562.2 8394300 5623 1 492.85
2019/12/26 550 548.6 900 560.5 1117 558.2 8712400 6558 1 328.51
2019/12/25 558.5 550.7 911 558.5 900 552.8 7321400 4666 1 569.1
2019/12/24 557.2 554.7 1356 561.3 903 556.3 7957100 6021 1 321.56
2019/12/23 562.5 554.4 948 565 903 558 12864800 7180 1 791.75
2019/12/20 562.3 559.3 1047 566 917 561.7 24171800 8986 2 689.94
2019/12/19 574.1 560.7 1455 575 901 562 24912500 10337 2 410.03
2019/12/18 562 560.3 900 577.2 1459 577.1 25703200 11420 2 250.72
2019/12/17 558.4 558.3 901 563 1459 562.9 17858500 8360 2 136.18
2019/12/16 551.7 551.2 900 559.5 1333 556.2 16814000 7234 2 324.3
2019/12/13 562.9 554.7 1339 566.8 920 557.6 26181400 11462 2 284.19
2019/12/12 560 547.5 935 560.3 900 555 16633000 9014 1 845.24
2019/12/11 564 559.3 1023 564 900 560.8 15475300 8076 1 916.21
2019/12/10 560.4 558.8 903 566.5 1454 565 12189300 6362 1 915.95
2019/12/9 567.7 559.1 1008 568 900 561.5 17082500 8617 1 982.42
2019/12/6 555.9 555.9 900 563.8 1500 563.8 15941300 7569 2 106.13
2019/12/5 552 551.5 900 557 912 555 18544100 9294 1 995.28
2019/12/4 554 542.2 917 555 900 547.5 29662200 14640 2 26.11
2019/12/3 557.5 556.1 900 574.4 935 560.9 26048500 13221 1 970.24
2019/12/2 562 560.4 1041 563.8 930 562.3 15236700 7602 2 4.3
2019/11/29 557 556.5 900 564.9 1008 560.7 20536100 7164 2 866.57
2019/11/28 553.9 552.7 931 557 924 555.5 10020000 4898 2 45.73
2019/11/27 552 547.5 915 553.6 1445 552.6 12992600 7247 1 792.82
2019/11/26 556 551.1 1235 557.6 900 552 22981000 8335 2 757.17
2019/11/25 552.7 551.6 900 556 940 554.2 15668700 6906 2 268.85
2019/11/22 539.8 538.6 900 549.7 1459 548.1 18468800 8420 2 193.44
2019/11/21 543.7 532.8 1045 544.5 916 538.3 19724000 9479 2 80.81
2019/11/20 538.6 537.7 900 544.6 1341 543.9 18120400 9114 1 988.19
2019/11/19 533.9 532 901 541.1 1411 540.2 17121400 7999 2 140.44
2019/11/18 534.2 528.3 934 536.6 901 533.3 13081600 6735 1 942.33
2019/11/15 524.4 521.1 913 535.8 1125 534.2 21423400 11088 1 932.12
2019/11/14 525.4 523.7 1304 529.7 908 525.2 18385400 10074 1 825.03
2019/11/13 517.1 515.7 903 526.1 1443 525.4 15026400 7863 1 911.03
2019/11/12 515.4 511.1 1044 520.7 1457 519.9 13940000 7947 1 754.12
2019/11/11 521 514.5 1234 522 900 516.9 12934000 7378 1 753.05
2019/11/8 521 515.3 1230 523.8 910 519.7 17373900 9568 1 815.83
2019/11/7 513 509.2 1230 517.6 941 517.2 14208900 8199 1 733
2019/11/6 514 508.1 1313 516.5 943 514.8 17084000 9809 1 741.67
2019/11/5 502.4 500.5 900 510.9 1456 510.1 21661400 11949 1 812.82
2019/11/1 487.3 482.5 901 495.8 1312 494.9 15236100 13033 1 169.04
2019/10/31 508.5 494.5 1458 508.9 900 495.3 24698400 13686 1 804.65
2019/10/30 512.1 504.6 1428 521 906 510 40714200 19425 2 95.97
2019/10/29 503.9 497.9 1423 508.5 950 498.9 21446700 8960 2 393.6
2019/10/28 498 496.5 901 504.8 1448 503.9 13253800 6688 1 981.73
2019/10/25 505 496.3 1401 505.4 900 497.5 17468700 8747 1 997.11
2019/10/24 500 499.5 900 506.4 928 503.4 18911700 8254 2 291.22
2019/10/23 493.4 487.4 919 501 1456 499.9 22986900 8580 2 679.13
2019/10/21 481 481 900 492.5 1455 491.2 15931300 7343 2 169.59
2019/10/18 486.3 482.7 1442 487.9 930 483.5 14203100 6421 2 211.98
2019/10/17 485 482 1000 485.9 900 483.9 12882500 6604 1 950.71
2019/10/16 495 484.2 1334 498.3 906 487.8 21700400 9637 2 251.78
2019/10/15 490.7 485.3 1059 493 952 489 22427300 9706 2 310.66
2019/10/11 471.1 470 900 482.5 1426 481.7 20664400 8021 2 576.29
2019/10/10 461.1 458.2 1000 468 1459 467.9 17793800 6410 2 775.94
2019/10/9 466 462 1500 466.7 900 462 15890100 6367 2 495.7
2019/10/8 465.5 465.5 900 471.3 1238 469.7 13338400 7341 1 816.97
2019/10/7 471 463.7 1040 473.1 900 463.9 17393900 8213 2 117.85
2019/10/4 459.1 458 900 467 1459 466.7 15894000 7817 2 33.26
2019/10/3 462.9 456.5 959 464.6 909 461.5 21485200 9473 2 268.05
2019/10/2 462.7 462.7 903 472 1454 470.9 20212600 9296 2 174.33
2019/10/1 460.1 459.5 900 474 1321 470.7 19219700 9928 1 935.91
2019/9/30 456.8 454.2 901 459.5 930 457.9 13347700 7990 1 670.55
2019/9/27 468.2 456.1 1230 471.2 903 461.3 19433100 11317 1 717.16
2019/9/26 464 463.5 900 470.4 920 467.2 17707000 9293 1 905.41
2019/9/25 462 457.5 901 466.4 1230 462.2 16841700 8966 1 878.4
2019/9/24 473 465 1426 477 919 465.6 20236400 10489 1 929.3
2019/9/20 473.7 473.5 902 480.4 941 478.1 19995900 10827 1 846.86
2019/9/19 469 468.9 900 481.6 943 474.7 25289700 12525 2 19.14
2019/9/18 472.2 464.5 1247 475.8 900 465 22259200 9945 2 238.23
2019/9/17 470 467.5 905 478.3 922 476.7 18167100 9901 1 834.88
2019/9/13 475.3 464.1 1052 477.5 903 474.7 33918400 11951 2 838.12
2019/9/12 482 475.2 940 483.8 903 477.8 25073300 11271 2 224.59
2019/9/11 466 464 914 481.1 1428 480.6 27455300 13343 2 57.66
2019/9/10 450.5 450.1 900 457.4 1037 456.3 20227400 8883 2 277.09
2019/9/9 441 439.1 906 445.5 1500 445.5 14596900 6099 2 393.33
2019/9/6 448 437.4 1231 451.2 902 442.6 24571400 11050 2 223.66
2019/9/5 438.5 438 901 446.7 1236 443.8 22712100 8710 2 607.59
2019/9/4 437.1 431.5 919 437.8 900 435.5 18154200 7296 2 488.24
2019/9/3 425.3 425.1 900 437.1 1242 436.8 19342600 7815 2 475.06
2019/9/2 424.3 423.9 902 428.1 911 425.4 14863400 6685 2 223.4
2019/8/30 418.9 418 900 429.2 1446 428.1 21126600 9200 2 296.37
2019/8/29 414.9 411.6 1424 417.1 900 412.8 18819800 6327 2 974.52
2019/8/28 410 408.5 936 416.6 1326 416.1 17902200 7875 2 273.3
2019/8/27 408 407 905 411.5 1302 410.7 18186700 5890 3 87.72
2019/8/26 396 395.5 903 406.6 1054 403.4 21754200 8506 2 557.51
2019/8/23 408.7 407 903 414.6 1109 410.5 24811400 10241 2 422.75
2019/8/22 396.2 396 906 405.9 1446 405.3 21700100 9586 2 263.73
2019/8/21 396.4 389.7 923 399.2 903 396.3 19785900 8964 2 207.26
2019/8/20 396.6 394.9 902 403.6 1047 400.8 24512300 9316 2 631.2
2019/8/19 385 384.6 901 397.2 1115 392.1 27297100 10596 2 576.17
2019/8/16 364 362.5 902 384.5 1451 383 35232400 13625 2 585.86
2019/8/15 359 355.7 933 366.5 1426 365 16168300 9197 1 758
2019/8/14 371.6 364.6 1004 372.9 904 367.2 11958800 7774 1 538.31
2019/8/13 376 364.1 954 376 900 365.6 17235100 8382 2 56.2
2019/8/9 384.8 373.6 1233 384.8 900 376.2 15483200 8568 1 807.1
2019/8/8 379 376.1 900 385.2 1037 381.6 17946400 13907 1 290.46
2019/8/7 384.3 379 1255 386.6 918 381.8 17983100 9030 1 991.48
2019/8/6 361.6 360.3 903 387.1 1315 383.2 30708400 16005 1 918.68
2019/8/5 372.2 365.3 1244 378.8 913 372.8 30482000 12713 2 397.7
2019/8/2 366.6 365.6 904 375.8 937 373 25042400 12745 1 964.88
2019/8/1 375.6 370.4 912 377.2 919 374.6 52167100 21209 2 459.67
2019/7/31 346.4 342.7 935 347 900 343.6 18945600 8768 2 160.77
2019/7/30 344.9 343.6 916 348.2 930 348.1 10684100 5486 1 947.52
2019/7/29 351.7 345.6 1232 351.9 900 347.3 11734500 6095 1 925.27
2019/7/26 351.6 349.7 1048 356.5 902 352 15834400 6559 2 414.15
2019/7/25 363.5 358.8 903 363.5 900 359.6 9489600 5569 1 704
2019/7/24 360.1 358.3 1239 363.2 917 359.7 12410400 5912 2 99.19
2019/7/23 361.3 356.5 912 369 1323 363.2 20514800 11375 1 803.5
2019/7/22 367.4 365.8 1456 370.9 902 366.7 9488300 10018 947.13
2019/7/19 363 360.6 901 370.3 1123 368.4 12276300 7014 1 750.26
2019/7/18 370 359.1 1500 370.3 900 359.1 16537200 7899 2 93.58
2019/7/17 375 371.4 1500 377.4 1102 371.4 9873700 6368 1 550.52
2019/7/16 377.6 373.6 1119 380.6 902 375.6 10688600 7595 1 407.32
2019/7/12 379.5 376.7 1009 379.9 902 377.1 11236600 6474 1 735.65
2019/7/11 379.6 376.3 926 381 1123 378.8 9934800 4862 2 43.36
2019/7/10 381.1 379.6 1323 382.1 919 380.4 11015400 5823 1 891.71
2019/7/9 383.3 382.2 1252 387.6 917 384 9599200 5166 1 858.15
2019/7/8 380.5 378 919 383.8 1310 382.3 9236900 5767 1 601.68
2019/7/5 384 381.6 1057 385.7 911 382.4 8099600 7159 1 131.39
2019/7/4 384.9 382.8 1000 386.2 900 385 7081400 4662 1 518.96
2019/7/3 385 379.5 905 385.1 900 380.9 10517900 5982 1 758.26
2019/7/2 383.3 383.3 936 387.3 1403 386 13559700 7352 1 844.36
2019/7/1 386.3 383 1038 390 906 386.7 17377900 9819 1 769.82
2019/6/28 381.1 376.5 1005 382.1 900 379.4 17689800 9280 1 906.23
2019/6/27 376 375.4 900 385.4 1459 385.2 17952400 10379 1 729.68
2019/6/26 373.3 369.3 902 374 1015 372.8 11375400 7505 1 515.71
2019/6/25 382.8 370.9 1348 382.9 901 373.5 16722600 10359 1 614.31
2019/6/24 376.6 375.9 900 380.9 937 379.3 11614800 9131 1 272.02
2019/6/21 376.2 373 1407 380.5 914 378.3 27168800 10886 2 495.76
2019/6/20 377.5 371 1008 382.3 908 379 24541100 15695 1 563.63
2019/6/19 365.5 365.2 908 377.5 1500 377.5 48581700 20586 2 359.94
2019/6/18 347 341 1445 349.2 906 341.5 11594400 6786 1 708.58
2019/6/17 351.6 348.2 1012 352.6 905 348.7 7396500 4445 1 664
2019/6/14 349.2 347.1 902 352.2 1048 351.4 10880800 5459 1 993.19
2019/6/13 355 348.4 1115 359.1 901 351.1 15967200 10217 1 562.81
2019/6/12 360.1 358.7 1116 363 1012 359.8 11685800 7802 1 497.8
2019/6/11 354.8 353.2 900 365.8 1500 365.8 17130400 9122 1 877.92
2019/6/10 355 351.3 1311 355 900 352.6 10663100 6076 1 754.95
2019/6/7 346.1 343.4 918 351 1459 350.8 12518200 8298 1 508.58
2019/6/6 345.5 344.2 1047 348.6 907 345.9 11804400 7542 1 565.16
2019/6/5 345 341 914 350 1500 350 16474000 8716 1 890.09
2019/6/4 332.3 331.7 903 338.3 956 337.1 15060900 10180 1 479.46
2019/6/3 336.5 330.7 1238 337.8 905 332.3 16815500 8857 1 898.55
2019/5/31 348.6 342.2 1459 349.4 900 342.3 16046600 8248 1 945.51
2019/5/30 346.7 346.5 900 354.1 1358 353.6 11344800 6614 1 715.27
2019/5/29 351.5 344.7 934 351.8 1345 350.4 14909700 9174 1 625.21
2019/5/28 352.8 352 900 360.3 948 355.3 20548000 8263 2 486.75
2019/5/27 350 345.3 903 355.9 918 354.3 11897400 7938 1 498.79
2019/5/24 345.4 340.7 908 354.6 1500 354.6 22544300 12840 1 755.79
2019/5/23 350.2 345.7 1242 352 905 347.7 15952500 10408 1 532.72
2019/5/22 357.3 351.2 1455 359.7 907 351.4 12670400 8527 1 485.92
2019/5/21 353.6 350.5 916 356.6 1255 355.6 13379600 8944 1 495.93
2019/5/20 358.4 351.9 930 362.2 903 356 11319200 8940 1 266.13
2019/5/17 353.7 349 912 359 1121 355.6 22173200 11686 1 897.42
2019/5/16 368.1 356.6 1040 369.7 900 357.8 15904900 9678 1 643.41
2019/5/15 373.2 366.5 1020 375.6 904 370.1 12736000 7367 1 728.79
2019/5/14 369 364.6 909 373.6 1444 373 16955800 10597 1 600.06
2019/5/13 380 375 1454 381.4 901 375.6 13132700 8526 1 540.31
2019/5/10 387 380.4 1404 389.8 911 382.1 18888400 11947 1 581.02
2019/5/9 396.1 386 1111 396.6 900 386.2 20379800 12492 1 631.43
2019/5/8 403 394 1247 403 900 395.1 19990600 11270 1 773.79
2019/5/7 418.5 407.4 1422 420.3 900 409.1 16498700 10918 1 511.15
2019/4/26 408.8 406.8 903 422.8 920 417.8 21101200 11673 1 807.69
2019/4/25 417.7 411.6 1107 418.4 905 416.8 13777500 11441 1 204.22
2019/4/24 431.5 416.6 1329 432.3 900 417.7 21626500 12523 1 726.94
2019/4/23 436.7 434.3 1019 439.6 903 436.8 9334700 7146 1 306.28
2019/4/22 433 431.1 1324 436.1 949 432.2 7803900 4983 1 566.1
2019/4/19 440.1 433.1 1005 442.2 901 436 9075600 7231 1 255.1
2019/4/18 443 438.6 1456 445.1 1055 439.1 13243000 7838 1 689.59
2019/4/17 430 429.3 900 445.6 1309 444.3 18879800 10413 1 813.1
2019/4/16 425.4 423.7 911 428.3 902 427.5 9584800 7431 1 289.84
2019/4/15 426 424.5 1006 430.3 915 427.5 13421300 7176 1 870.3
2019/4/12 416 411.9 905 421.5 1039 420 13390200 6822 1 962.8
2019/4/11 408.7 406.5 925 414.9 1459 414.3 14809000 8455 1 751.51
2019/4/10 404.7 404.3 411.8 411.3 10162100 7654 1 327.68
2019/4/9 408 406.3 411.3 409.2 13500400 7851 1 719.58
2019/4/8 419 413.6 420.2 413.8 10526000 7794 1 350.53
2019/4/5 422.9 418.5 426.6 419.5 10053500 6334 1 587.23
2019/4/4 426 418.3 428.8 419.4 11111900 7125 1 559.56
2019/4/3 416.9 416.1 426.1 425.8 15288900 8883 1 721.14
2019/4/2 416.5 412.9 418 415.7 15933900 8596 1 853.64
2019/4/1 408 407.1 414.1 409.1 14417700 6855 2 103.24
2019/3/29 403.1 398.6 403.9 400.2 12031000 7199 1 671.2
2019/3/28 402 394.7 402.9 399.1 14460900 9135 1 583.02
2019/3/27 403.4 399.2 407.4 406 17193300 7961 2 159.69
2019/3/26 400.2 399.7 406.8 406.4 18642400 8211 2 270.42
2019/3/25 404.4 397.2 404.8 399 15572900 8133 1 914.78
2019/3/22 413 409.3 414.1 411.6 13608700 8501 1 600.84
2019/3/20 416.4 408.8 418.1 409.9 18591800 10671 1 742.27
2019/3/19 417.5 416 420.4 419.3 8857200 6065 1 460.38
2019/3/18 418.7 414.8 419.4 418.8 7863000 6200 1 268.23
2019/3/15 411.8 410.9 416.2 413.9 16453200 6253 2 631.25
2019/3/14 414.5 413.2 421.2 413.6 13251500 9025 1 468.31
2019/3/13 417.1 408.4 421.4 409.8 15330600 10682 1 435.18
2019/3/12 413 411.3 425.3 423.4 14579300 8880 1 641.81
2019/3/11 410.7 408.3 414.7 410.1 9797800 7577 1 293.1
2019/3/8 420.4 411.6 423.4 412.2 16396900 9243 1 773.98
2019/3/7 430 425.1 430 425.5 10246500 6297 1 627.2
2019/3/6 434.4 433.4 436 435 6549200 4164 1 572.81
2019/3/5 436.2 434 437.2 436.4 6129700 5161 1 187.7
2019/3/4 437.9 435.3 440.4 437.4 8640100 6955 1 242.29
2019/3/1 435 430.6 436.2 435.3 12897600 8398 1 535.79
2019/2/28 437.5 429.3 437.6 430.6 16145100 8964 1 801.1
2019/2/27 440.7 439.4 446.2 439.7 11550500 6613 1 746.64
2019/2/26 441.8 437.2 443 439.9 7706400 6115 1 260.25
2019/2/25 444.9 441.6 446 443.6 8659300 6842 1 265.61
2019/2/22 441.6 437.6 443.3 438.5 7411600 4952 1 496.69
2019/2/21 441 437.4 446.6 445.5 10584300 8593 1 231.74
2019/2/20 447.1 442.1 449 442.8 12102300 8520 1 420.46
2019/2/19 446 445.6 451.4 450.3 11753100 7036 1 670.42
2019/2/18 444.5 442.4 449.7 447.7 14632100 10119 1 446
2019/2/15 436.4 428.7 436.8 431.6 11040000 7390 1 493.91
2019/2/14 446.3 440.5 448.9 440.9 12045400 10597 1 136.68
2019/2/13 438.8 438.6 451 445.2 16038000 10557 1 519.18
2019/2/12 422.2 419.2 439 436.7 14570900 9874 1 475.68
2019/2/8 428.1 421.2 429.9 421.2 13804600 8918 1 547.95
2019/2/7 441.1 433.3 443.4 434.5 10758300 8169 1 316.97
2019/2/6 440 439 446.3 442.7 8332100 7147 1 165.82
2019/2/5 442.2 437.3 443.7 439.3 10491300 7630 1 375.01
2019/2/4 430.1 429.2 443.4 442.2 16047600 9159 1 752.11
2019/2/1 414.7 414.3 427.8 424.1 28753900 18137 1 585.37
2019/1/31 442.1 438.7 451.3 441.9 16876800 12305 1 371.54
2019/1/30 445.2 434.3 447.6 436.4 27094600 9335 2 902.47
2019/1/29 446 442.1 449.5 442.1 14276200 8721 1 636.99
2019/1/28 455.3 451.5 456.5 452.3 9831500 6748 1 456.95
2019/1/25 454.7 450.7 457.9 455.3 13648800 7845 1 739.81
2019/1/24 450.6 450.6 457.9 457.9 7014600 5982 1 172.62
2019/1/23 452 450.9 456.8 453.1 8275700 7829 1 57.06
2019/1/22 460.8 452.9 462.3 454.8 7724400 5546 1 392.79
2019/1/21 461.7 459.7 464.8 459.8 9002500 6135 1 467.4
2019/1/18 454 451.6 460.3 457.2 11358800 8756 1 297.26
2019/1/17 451 446.6 457.1 455.5 17202700 14236 1 208.39
2019/1/16 445.4 433.1 446 437.7 16844900 11627 1 448.77
2019/1/15 441.5 440 454.1 450 14679500 8421 1 743.2
2019/1/11 437.4 433.5 438.7 437.9 11556100 7263 1 591.09
2019/1/10 432.6 428.4 436.7 435.3 12519200 9724 1 287.45
2019/1/9 438.5 434.8 442.9 435.7 11659700 8059 1 446.79
2019/1/8 429.7 429.5 438.9 434 13865000 10056 1 378.78
2019/1/7 437.2 428.6 439.6 429.5 15602600 10992 1 419.45
2019/1/4 412.8 411 425 423.2 19498600 15056 1 295.07
2018/12/28 416.7 414.2 423.2 420.8 14754800 10190 1 447.97
2018/12/27 425.5 418 426.3 422.6 16998900 12426 1 368.01
2018/12/26 405 399.9 410.6 405.1 15330400 14552 1 53.49
2018/12/25 396 393 405.2 399.5 24505300 15847 1 546.37
2018/12/21 419.1 409.1 423.1 415.4 35934400 36280 990.47
2018/12/20 436.3 414.3 437.8 416.8 33441400 19295 1 733.16
2018/12/19 452 443.8 452 444.2 18213300 12794 1 423.58
2018/12/18 454.4 453 461.7 459.1 14811400 9715 1 524.59
2018/12/17 460 459.8 465.4 461.8 13668300 7311 1 869.55
2018/12/14 472 459.9 473.5 461.2 22025500 9636 2 285.75
2018/12/13 464.5 462.2 471.6 469 19089200 10150 1 880.71
2018/12/12 454.7 454 464.3 460.7 21735100 9540 2 278.31
2018/12/11 455 447.1 456.3 449.8 20992900 11684 1 796.72
2018/12/10 461.7 455.2 461.9 455.4 22835600 9700 2 354.19
2018/12/7 475 468.5 476.8 472.3 17961300 10627 1 690.16
2018/12/6 484 470 486 471.9 25221900 13590 1 855.92
2018/12/5 489.1 482.4 489.4 484.2 22505200 14556 1 546.11
2018/12/4 515.4 498.5 516 500.6 25289300 13047 1 938.32
2018/12/3 514.8 513.1 520.9 516.4 14902200 8177 1 822.45
2018/11/30 518.3 511.2 519.1 511.4 16426900 7029 2 337.02
2018/11/29 519 518.1 522 519.5 11013200 6245 1 763.52
2018/11/28 515.4 514.2 519.4 517.4 10885700 6909 1 575.58
2018/11/27 518.3 513.8 520.4 514.1 12841500 7881 1 629.43
2018/11/26 507.1 505.1 512.5 511.6 10066500 5298 1 900.06
2018/11/22 510 507.9 513.4 510.7 9964900 6201 1 606.98
2018/11/21 505.4 504.1 511 509.1 14225800 8722 1 631.02
2018/11/20 505.5 505.5 516.2 512.7 13446900 8311 1 617.96
2018/11/19 511.1 506.9 517.7 509.4 13256900 8813 1 504.24
2018/11/16 511.5 510.6 520.7 511.4 14213700 8559 1 660.67
2018/11/15 512.7 510.1 514.9 514.2 12615900 7581 1 664.15
2018/11/14 517.1 515 521.9 518.2 11398300 7681 1 483.96
2018/11/13 520 511.1 520.3 517 15169300 9508 1 595.42
2018/11/12 526.7 524.4 529.3 528 7006400 5831 1 201.58
2018/11/9 528.2 526.7 533.8 529.6 9782800 8697 1 124.85
2018/11/8 534.4 527.6 535.8 527.9 14607300 10453 1 397.43
2018/11/7 533.7 520.8 541.2 524.4 21783200 14866 1 465.3
2018/11/6 529.6 527.5 542 538.5 14371400 11523 1 247.19
2018/11/5 525.1 522.2 533.6 529.6 15468000 11076 1 396.53
2018/11/2 522.2 512.5 526.9 525 25626500 16431 1 559.64
2018/11/1 525 511.3 526.5 520.8 31477300 18361 1 714.36
2018/10/31 534.9 530.8 548.3 547.5 23414500 12771 1 833.41
2018/10/30 525.5 524.9 535.6 529 37023700 15708 2 357
2018/10/29 532.6 530 536.8 530.2 16171300 11595 1 394.68
2018/10/26 533 524.4 533.9 528 18978000 14410 1 317
2018/10/25 527.8 522.1 529.4 525 23424400 13063 1 793.19
2018/10/24 548.7 538 550.9 541.5 16026400 11536 1 389.25
2018/10/23 551.5 541.2 553.1 541.4 17555600 10208 1 719.79
2018/10/22 549 546.4 556.6 555 11620000 6601 1 760.34
2018/10/19 550 547 552.7 551.9 14661200 7943 1 845.8
2018/10/18 558 556 560.3 557.2 17569300 9878 1 778.63
2018/10/17 550 548.1 555.9 554.5 22564000 11496 1 962.77
2018/10/16 532.3 531.7 538.6 537.4 13922700 7256 1 918.78
2018/10/15 534.1 531 534.8 531 14375700 8096 1 775.65
2018/10/12 535.9 532.7 538.8 538.1 17855800 11413 1 564.51
2018/10/11 540.1 532.5 543 538.6 31406800 17129 1 833.55
2018/10/10 560 557.7 563.4 560.1 16219000 8918 1 818.68
2018/10/9 558 552.2 563.9 557.3 19726800 12940 1 524.48
2018/10/5 554 554 565.9 562.4 24349100 11232 2 167.83
2018/10/4 549.1 549 558.3 554 22324500 11247 1 984.93
2018/10/3 550.5 544.3 554.8 546.1 16686400 9845 1 694.91
2018/10/2 555.5 550.2 556.6 551.3 19546300 10730 1 821.65
2018/10/1 543.4 542.3 550.3 550 16313900 8180 1 994.36
2018/9/28 547 542.7 551.9 542.7 21293300 11048 1 927.34
2018/9/27 540.3 539.6 545.8 541.8 13190800 8048 1 639.02
2018/9/26 546 539.1 546.3 545.3 20388200 11771 1 732.07
2018/9/25 557.9 552.5 561.9 553.8 23258200 12822 1 813.93
2018/9/21 555 553.1 557.9 556.2 20311200 9159 2 217.62
2018/9/20 549.8 535 554.4 551 24978200 12695 1 967.56
2018/9/19 542.3 541 548.8 541.7 20334800 9705 2 95.29
2018/9/18 525 524.9 536.2 534.4 21473000 9441 2 274.44
2018/9/14 518 517.7 525.5 522.6 18733900 7639 2 452.4
2018/9/13 511.1 510.8 518.7 515.4 14800300 7245 2 42.83
2018/9/12 513.1 508.3 515.5 511.2 12672600 7045 1 798.81
2018/9/11 511.3 510.4 515.7 514.2 13430400 9181 1 462.85
2018/9/10 505.3 504.1 511.7 509.6 12470600 6993 1 783.3
2018/9/7 507.6 503.1 509.3 507.2 13713900 6292 2 179.58
2018/9/6 511.7 509.2 513.2 510.5 11499000 6085 1 889.73
2018/9/5 511.7 511.1 516.9 511.7 14868200 8054 1 846.06
2018/9/4 510 508.8 513.5 511.3 11933900 6833 1 746.51
2018/9/3 508.6 507.3 512.4 507.9 10048900 6236 1 611.43
2018/8/31 508 504.8 510.6 508.5 16268300 6579 2 472.76
2018/8/30 518.2 513.1 518.7 514.1 16447100 7607 2 162.1
2018/8/29 514 514 520.7 518 11803100 6073 1 943.54
2018/8/28 514.5 512.7 519.7 513 12147400 6869 1 768.44
2018/8/27 510 508.4 512.9 510.1 8299500 6053 1 371.14
2018/8/24 510.9 506.7 514.4 507.8 10637200 6369 1 670.15
2018/8/23 509 507.1 513.6 507.9 8563700 6137 1 395.42
2018/8/22 505.1 504 513.2 510 8910800 5586 1 595.2
2018/8/21 506.9 503.8 510.4 508.2 8733900 6549 1 333.62
2018/8/20 503.1 503 509.1 507.8 6787300 6006 1 130.09
2018/8/17 506.6 502 508.4 506.9 10800500 8805 1 226.63
2018/8/16 498 492.9 501.3 500.3 14846900 10371 1 431.58
2018/8/15 504 498 505.6 500.4 11147600 7958 1 400.8
2018/8/14 503.5 500.1 503.6 502.1 11474800 8224 1 395.28
2018/8/13 507.3 499.4 507.5 502.1 19034300 11347 1 677.47
2018/8/10 518.3 512.1 519.9 513 14981600 7817 1 916.54
2018/8/9 519 515.9 519.2 518 8889200 6758 1 315.36
2018/8/8 520 519.6 523.8 520.1 12261100 6882 1 781.62
2018/8/7 518.3 517.1 521.7 521.3 10846500 7844 1 382.78
2018/8/6 521.5 518.3 523.3 519.4 13582000 8915 1 523.5
2018/8/3 525 515.6 525 519 21626400 10401 2 79.26
2018/8/2 527 524.1 531.2 525.6 19368500 10985 1 763.18
2018/8/1 528.5 527.1 534.9 533 15940300 9859 1 616.83
2018/7/31 533.3 528.5 536 528.5 23249800 14947 1 555.48
2018/7/30 526.3 525 532.8 529 19883600 10769 1 846.37
2018/7/27 528 522.6 535.8 527 59305400 25662 2 311.02
2018/7/26 563.9 558.1 565 559.4 13743200 9862 1 393.55
2018/7/25 558.8 555.8 562.5 560.3 11402800 8588 1 327.76
2018/7/24 559.6 554.3 559.9 556.5 9122400 7489 1 218.11
2018/7/23 547.2 546.8 561.5 554.1 14043000 12015 1 168.79
2018/7/20 549.6 544.6 552.1 547.4 13015400 9279 1 402.67
2018/7/19 549 548.6 557.4 553.5 14555300 9383 1 551.24
2018/7/18 553.5 545.7 553.9 546.9 9101000 10513 865.69
2018/7/17 545 543.5 552.9 547.7 15647000 10874 1 438.94
2018/7/13 537.8 535.3 545.5 542.3 15878200 9937 1 597.89
2018/7/12 538.4 532.6 538.6 533 9942100 7413 1 341.17
2018/7/11 536.2 528 538.2 535.2 15034500 10609 1 417.15
2018/7/10 539.9 538.2 545 541 13621100 11579 1 176.36
2018/7/9 530.5 529.4 539.4 536.5 12345400 10264 1 202.79
2018/7/6 527 525.6 533.4 528.9 12385100 10367 1 194.67
2018/7/5 529.4 524.7 530 527.1 12032100 7495 1 605.35
2018/7/4 530.7 528.6 533.7 530.4 9883500 8215 1 203.1
2018/7/3 533.5 529.6 534.8 533.3 12228700 8751 1 397.41
2018/7/2 533.9 532 542.2 532.9 11740700 8179 1 435.47
2018/6/29 534.6 530.1 538.9 538.2 16181600 9508 1 701.89
2018/6/28 533.1 531.7 536.3 534.5 15399400 10959 1 405.18
2018/6/27 540 533.4 540.7 539.5 11967500 8804 1 359.33
2018/6/26 532 532 545.1 540.6 15822000 10301 1 535.97
2018/6/25 544.8 538.2 546.5 540.2 14050600 8437 1 665.35
2018/6/22 537 530.9 538.7 538.4 18374300 11265 1 631.1
2018/6/21 545 539.4 545.4 540.9 12434000 10094 1 231.82
2018/6/20 544 538.2 550 547.7 16833700 11570 1 454.94
2018/6/19 553.3 545.7 555.9 546.9 16039800 9019 1 778.45
2018/6/18 562.3 553.1 562.8 557.4 14269300 9164 1 557.1
2018/6/15 570 563.9 571.9 566.2 16863500 8153 2 68.38
2018/6/14 571 568.5 573.3 570.4 13126500 7609 1 725.13
2018/6/13 573.6 571.1 575.9 573.3 10591500 6105 1 734.89
2018/6/12 578.2 572.9 578.5 573.5 10402200 7807 1 332.42
2018/6/11 573.5 569.3 575.1 573 12347300 10873 1 135.59
2018/6/8 581.8 575.1 583 575.1 14020500 6806 2 60.02
2018/6/7 577 575.2 583.3 581.8 15012500 8372 1 793.18
2018/6/6 575 573.4 577.9 573.8 10414100 6094 1 708.91
2018/6/5 582.1 575.2 582.1 575.5 13445200 8529 1 576.41
2018/6/4 575.3 574.2 582.3 578.7 13356300 9231 1 446.9
2018/6/1 565 562.5 575.2 571.3 17805500 11299 1 575.85
2018/5/31 570 562.4 571.4 564.1 26117500 8902 2 933.89
2018/5/30 566 561.8 566.9 565.1 21026900 11177 1 881.27
2018/5/29 582 575.3 582.7 577.1 12006100 7782 1 542.8
2018/5/28 586.9 579.7 588.5 583.4 14385900 8626 1 667.74
2018/5/25 592.9 587 592.9 587 18094600 9430 1 918.83
2018/5/24 601.1 590.8 602.7 592.9 19274300 10762 1 790.96
2018/5/23 605.1 601 607.3 602.8 12007600 8558 1 403.08
2018/5/22 612 607.5 612 608.4 9212100 5558 1 657.45
2018/5/21 610.6 610 613.7 612 7786500 5275 1 476.11
2018/5/18 612.1 610.1 613.8 611.5 10733400 8583 1 250.54
2018/5/17 609.8 609.2 614.4 612 14443300 9452 1 528.07
2018/5/16 610 609.5 615.6 613.1 12497400 8565 1 459.12
2018/5/15 618 615.3 620.8 615.5 10984600 7112 1 544.52
2018/5/14 610 608 619.5 617.2 11658900 9063 1 286.43
2018/5/11 609.8 605.8 612.1 611.4 10760800 8420 1 278
2018/5/10 610.2 605.5 611.3 610 10319100 7640 1 350.67
2018/5/9 602 598.2 605.5 604 17245700 12614 1 367.19
2018/5/8 605.9 603.6 609.6 606.5 13657600 7191 1 899.26
2018/5/7 611.3 597.4 613.5 603.4 28638700 15836 1 808.46
2018/5/2 618 615.2 620.1 616.7 17187900 9267 1 854.74
2018/5/1 635 619.6 635.3 621.3 18997200 13298 1 428.58
2018/4/27 630.2 627.8 639.1 632.1 26467700 21699 1 219.77
2018/4/26 641.9 638.9 643.3 641.4 15704600 11993 1 309.48
2018/4/25 639.4 636.2 642.3 641.9 17058600 10249 1 664.42
2018/4/24 650 643.3 650 645.6 16120200 8896 1 812.07
2018/4/23 637 635 643.1 642.5 10650800 8599 1 238.61
2018/4/20 636.4 633.3 639.4 636.9 8846900 6802 1 300.63
2018/4/19 632 632 645 636.4 16184600 11183 1 447.25
2018/4/18 626 622.6 634.3 632.7 15670900 11403 1 374.28
2018/4/17 633.7 625.5 635.1 629.5 9366400 7794 1 201.74
2018/4/16 635.5 631.8 638.2 635.4 10571100 7676 1 377.16
2018/4/13 637.5 636.9 645.3 639.8 15312100 10901 1 404.65
2018/4/12 635 628.7 636.2 630.4 10245100 9252 1 107.34
2018/4/11 629.8 625.5 637.1 634.6 23102200 16052 1 439.21
2018/4/10 615.5 611.6 624.4 621.1 11178600 9193 1 215.99
2018/4/9 615.1 612.4 619.9 618.5 10412000 9082 1 146.44
2018/4/6 619 616 622.6 616.3 13861900 11541 1 201.1
2018/4/5 614.2 609.4 620.1 618.1 17668100 13060 1 352.84
2018/4/4 612.7 603.5 612.7 608.7 15215300 10966 1 387.5
2018/4/3 607.1 601.6 614.1 612.7 11873300 9235 1 285.68
2018/4/2 613.6 613.5 620.3 614.4 8523200 7572 1 125.62
2018/3/30 617.4 612.3 621.2 615.3 12347600 9326 1 324
2018/3/29 613.5 604.4 617.5 611.2 17528200 10944 1 601.63
2018/3/28 598.9 596.8 611.2 610.6 19716900 15738 1 252.82
2018/3/27 610 607 618.4 615.5 23652500 18925 1 249.8
2018/3/26 598.5 589.3 603.6 603.5 26732300 13488 1 981.93
2018/3/23 614.5 606.1 614.6 608.5 25764100 16449 1 566.3
2018/3/22 624 618.8 626.9 624.9 22324500 12720 1 755.07
2018/3/20 625 624.3 633.8 630.7 12231900 9543 1 281.77
2018/3/19 633.5 625.7 635.3 628.6 10617100 9422 1 126.84
2018/3/16 638.2 634.7 638.4 635 12296200 6263 1 963.31
2018/3/15 637.6 630.5 638.2 637 16517800 10430 1 583.68
2018/3/14 638.3 637.3 643.7 641.1 9961200 9365 1 63.66
2018/3/13 641.1 637.2 645 644.6 12723100 10104 1 259.21
2018/3/12 642 639 645.5 643.7 17831600 14232 1 252.92
2018/3/9 636.3 629.7 645.7 631.8 21681100 14944 1 450.82
2018/3/8 637.1 634.6 638.8 635.2 12861100 10925 1 177.22
2018/3/7 632.2 629.3 642 634.5 16643700 14837 1 121.77
2018/3/6 644 630.5 649.3 632.1 15615200 13414 1 164.1
2018/3/5 635 626 635.9 632 17998100 14645 1 228.96
2018/3/2 641 637.3 644.1 639.7 20648300 15245 1 354.43
2018/3/1 656.2 648.8 658.2 651.8 15983800 13172 1 213.47
2018/2/28 669.9 659.5 673.8 659.6 19002500 13338 1 424.69
2018/2/27 667.6 667.6 681.2 672.9 16817900 11761 1 429.97
2018/2/26 665.4 662.4 669.2 666 17176300 14510 1 183.76
2018/2/23 647.6 646.4 657.4 656.4 15436600 11428 1 350.77
2018/2/22 648.1 643.3 652 646.2 17989400 14974 1 201.38
2018/2/21 664.8 648.4 665 653 25166600 17913 1 404.93
2018/2/20 662.9 656.1 665.9 665.5 15223900 12997 1 171.34
2018/2/19 660.2 658.8 666.5 666.4 15943300 13817 1 153.89
2018/2/16 658.2 656.1 662.5 656.8 13874700 10584 1 310.91
2018/2/15 659.3 651.7 661.6 656.3 20827100 18094 1 151.05
2018/2/14 652 640 663.8 645.1 22967600 24865 923.69
2018/2/13 663 646.4 669.8 648.8 29507600 20268 1 455.87
2018/2/9 642.1 636.3 650.6 650.1 24163900 22444 1 76.63
2018/2/8 662.9 653.4 666.8 661.7 22463700 22783 985.99
2018/2/7 677.7 656.7 680.3 657 34226100 28865 1 185.73
2018/2/6 660 645.6 666.4 662.6 49507800 33766 1 466.2
2018/2/5 691 690.9 703.3 694.8 29228500 21733 1 344.89
2018/2/2 718.3 697.6 721.2 705.6 39844400 27587 1 444.32
2018/2/1 718.5 711.1 728.1 726.6 27266400 19609 1 390.5
2018/1/31 703.5 701.1 721.9 707.5 30307800 16975 1 785.44
2018/1/30 722.4 708.3 724.5 712 39226400 18854 2 80.53
2018/1/29 728.2 721.8 730.9 722.4 14968300 9842 1 520.86
2018/1/26 737.4 725.1 738 726.5 17142800 13763 1 245.57
2018/1/25 740 732.4 740.5 733.7 21245300 13884 1 530.2
2018/1/24 749.1 744.3 756.5 746.8 24211900 15179 1 595.09
2018/1/23 740.7 736.8 751.1 748.1 22694100 12373 1 834.16
2018/1/22 744.7 735.7 753.7 739.5 29073900 15733 1 847.96
2018/1/19 734 728.1 737 734.2 17313000 11538 1 500.52
2018/1/18 747 729.3 748.9 730.4 22313100 13994 1 594.48
2018/1/17 729.5 729.1 742.4 737.1 21279100 17231 1 234.93
2018/1/16 740.5 738.1 745.8 739.5 15658700 7902 1 981.61
2018/1/15 736 734.9 744.6 740.1 21259900 13835 1 536.68
2018/1/12 732.5 726.2 735 728 17847800 10549 1 691.89
2018/1/11 717.7 716.1 731.9 731.3 24630800 14064 1 751.34
2018/1/10 718.1 717.1 727.7 724.7 23851800 13251 1 800
2018/1/9 720.8 714 728.7 718.4 38390900 21639 1 774.15
2018/1/5 695.4 692.2 710 710 47113200 23297 2 22.29
2018/1/4 676.9 674.7 686.2 686.1 30998900 13335 2 324.63
2017/12/29 660.5 660.4 667.2 665.1 11438400 7068 1 618.34
2017/12/28 668.6 658.4 669.4 659.5 12345100 6776 1 821.89
2017/12/27 662.6 662 673.2 668.7 12951500 7585 1 707.51
2017/12/26 663 659.2 664.6 660.1 16958400 6905 2 455.96
2017/12/25 674.6 663.6 675 667.8 10561500 5608 1 883.29
2017/12/22 672 670 674.5 670.7 14697200 8975 1 637.57
2017/12/21 674.5 670.6 675.3 672.9 13416100 8020 1 672.83
2017/12/20 673.7 671.4 688.1 676.1 21710400 11833 1 834.73
2017/12/19 669 669 678.3 675 23217600 10155 2 286.32
2017/12/18 667 665.4 671.9 668.2 21763700 10673 2 39.14
2017/12/15 663.1 655.1 663.4 656.8 22117900 11185 1 977.46
2017/12/14 671 665.3 674.9 667 18961300 9797 1 935.42
2017/12/13 675 668.6 681.8 672.3 25750800 15097 1 705.69
2017/12/12 663.1 663.1 677.4 671.2 21481600 10338 2 77.93
2017/12/11 665.4 662.1 666.8 663.5 15842700 8266 1 916.61
2017/12/8 659 658.4 665.7 664.3 20618500 10979 1 877.99
2017/12/7 667.2 659.4 668.2 661.5 15348100 11224 1 367.44
2017/12/6 672.4 656.3 672.9 662.6 29841700 20134 1 482.15
2017/12/5 665 664.7 678.7 677.9 24918600 13664 1 823.67
2017/12/4 668.6 665 672.7 667.4 16164300 10346 1 562.37
2017/12/1 677.5 664.8 678.9 664.9 23298700 14826 1 571.48
2017/11/30 653.8 653.6 671.5 670.5 38338600 17757 2 159.07
2017/11/29 651.1 648.6 656.7 650.8 24124500 11740 2 54.9
2017/11/28 642 636.7 645.5 643.8 19312000 10456 1 846.98
2017/11/27 644.4 642.7 648.3 642.9 13591500 8970 1 515.22
2017/11/24 639 634.3 645.2 643.3 15244900 8261 1 845.41
2017/11/22 639.4 639 644.4 642.8 18458500 10648 1 733.52