関西電力(9503)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 1011.5 1005.5 928 1018 1053 1016 1544200 2099 735.68
2020/8/6 1008.5 1001.5 1437 1015 901 1005.5 1359800 1996 681.26
2020/8/5 1001 994.5 906 1013.5 1330 1012.5 2069400 3300 627.09
2020/8/4 999.4 978.4 905 1009.5 1459 1009 3107000 5334 582.49
2020/8/3 1003 990 1025 1013 909 1007 3237800 5779 560.27
2020/7/31 1015 1001.5 1500 1025 904 1001.5 2680100 2905 922.58
2020/7/30 1032.5 1018.5 1459 1035 900 1020.5 2556800 3260 784.29
2020/7/28 1056 1043 1458 1060 900 1045.5 2060300 2329 884.63
2020/7/27 1049.5 1042 916 1066 1456 1063.5 2362900 3001 787.37
2020/7/22 1054.5 1048 1500 1062.5 1028 1048 2009400 2264 887.54
2020/7/21 1069.5 1052 1036 1073.5 900 1053 3473100 4155 835.88
2020/7/20 1082.5 1077 900 1094 1249 1085 1798700 3062 587.43
2020/7/17 1084.5 1083 900 1096.5 1128 1086.5 1691000 2668 633.81
2020/7/16 1120 1078.5 1427 1125.5 906 1083 3578300 5598 639.21
2020/7/15 1090 1066 900 1119 1016 1107.5 5519000 5649 976.99
2020/7/14 1076 1059 1450 1080.5 1000 1061.5 3076200 3473 885.75
2020/7/13 1075.5 1073.5 902 1087.5 929 1083 2490500 2537 981.67
2020/7/10 1065 1058.5 911 1068.5 1005 1060 2384700 2922 816.12
2020/7/9 1063 1058.5 908 1080 1352 1075 2785400 3320 838.98
2020/7/8 1065.5 1060.5 1500 1077 940 1060.5 2217700 2903 763.93
2020/7/7 1063.5 1054.5 1100 1065 1459 1062 2693700 3434 784.42
2020/7/6 1059.5 1054.5 903 1073 1253 1070 1476900 2262 652.92
2020/6/12 1100 1086 1023 1104 1456 1100 3009900 3875 776.75
2020/6/11 1121 1114 902 1136 933 1121.5 3167200 3689 858.55
2020/6/10 1109 1107 922 1132 1459 1126.5 3109300 3084 1 8.2
2020/6/9 1124.5 1121.5 1016 1142.5 913 1135.5 4050700 4294 943.34
2020/6/8 1098 1093 933 1111 1500 1111 2989600 2993 998.86
2020/6/5 1072.5 1072.5 1034 1085 1459 1084.5 2009300 2503 802.76
2020/6/4 1095 1073.5 1231 1096.5 901 1082 1752900 2446 716.64
2020/6/3 1098 1077 1433 1102.5 910 1084.5 2634100 3224 817.03
2020/6/2 1085 1074 907 1091.5 1430 1087.5 3047200 3519 865.93
2020/6/1 1087 1085.5 900 1106.5 1109 1101.5 2269700 3219 705.09
2020/5/27 1099 1093.5 901 1115.5 1442 1112 2555500 3415 748.32
2020/5/26 1070 1067.5 904 1085.5 1459 1084.5 2138400 2578 829.48
2020/5/25 1052 1051.5 946 1066.5 1414 1065.5 2222700 2686 827.51
2020/5/22 1038 1033.5 1415 1049.5 927 1037 2556000 2996 853.14
2020/5/21 1030.5 1024 902 1034 921 1028.5 2253500 2565 878.56
2020/5/20 1025 1020.5 1423 1032.5 903 1024.5 2551700 2561 996.37
2020/5/19 1028 1015.5 920 1033.5 1055 1023.5 3700200 3958 934.87
2020/5/18 1003.5 1002.5 942 1021.5 1117 1013 3044800 3157 964.46
2020/5/15 1012.5 1003.5 1500 1017.5 914 1003.5 2441600 2954 826.54
2020/5/14 1028 1000.5 1500 1028 912 1000.5 3607100 3949 913.42
2020/5/13 1032 1017.5 907 1045.5 900 1031 4470700 5130 871.48
2020/5/12 1056 1055.5 1319 1067.5 1044 1061 1991200 3247 613.24
2020/5/11 1055 1042.5 905 1066 1033 1052 2343500 3339 701.86
2020/5/8 1046 1041 1111 1066 945 1053.5 2942500 4027 730.69
2020/5/7 1045 1025 1401 1049.5 900 1029 3342100 3787 882.52
2020/5/1 1084 1056.5 1231 1089.5 900 1069.5 3692700 4753 776.92
2020/4/30 1140 1104.5 1459 1146 900 1105 5048600 5214 968.28
2020/4/28 1142 1132 1332 1148 900 1135 2135200 2902 735.77
2020/4/27 1143.5 1135.5 952 1151.5 1301 1146 1558400 2765 563.62
2020/4/24 1154.5 1136 1444 1156 900 1141.5 1800000 2597 693.11
2020/4/23 1145 1138 900 1157.5 1500 1157.5 1560200 2479 629.37
2020/4/22 1141 1133 1424 1146.5 900 1138 1785200 3689 483.93
2020/4/21 1151.5 1143 920 1159.5 1022 1145.5 1890000 3391 557.36
2020/4/20 1178.5 1166.5 1234 1182 900 1170.5 1354600 2070 654.4
2020/4/17 1193 1173.5 921 1198 940 1180.5 1555800 2930 530.99
2020/4/16 1162.5 1156.5 903 1178 1459 1174.5 1798800 3039 591.91
2020/4/15 1164 1153 940 1171 913 1169.5 2824600 4522 624.64
2020/4/14 1165.5 1161.5 900 1183 1320 1178 1782000 3004 593.21
2020/4/13 1157 1149.5 932 1161.5 1129 1154.5 1020600 2255 452.59
2020/4/10 1143 1131.5 1014 1171 1359 1163.5 1613200 2833 569.43
2020/4/9 1135 1121.5 1352 1144.5 908 1138.5 1368300 2428 563.55
2020/4/8 1137.5 1128.5 932 1145 1426 1130 2350400 3521 667.54
2020/4/7 1120 1102 911 1140 1454 1129 2891300 4534 637.69
2020/4/6 1092 1084 917 1128.5 1452 1119.5 2497500 4204 594.08
2020/4/3 1112 1087 1423 1137 904 1102 2041200 3370 605.7
2020/4/2 1133 1104.5 1414 1139 902 1107.5 2689400 4470 601.66
2020/4/1 1178 1131.5 1457 1190 901 1145.5 3682400 6067 606.96
2020/3/31 1211.5 1189 1416 1224.5 911 1203.5 4500100 6678 673.87
2020/3/30 1169 1131 1008 1223.5 1459 1222 5103600 7016 727.42
2020/3/26 1100 1090.5 905 1118.5 901 1112 4038000 6120 659.8
2020/3/25 1090.5 1067.5 906 1122 1459 1120.5 4387200 7059 621.5
2020/3/24 1043 1036.5 900 1077 1059 1060.5 4839100 8747 553.23
2020/3/23 992.4 986 957 1033.5 1436 1024.5 5267800 9616 547.82
2020/3/19 994 973 1039 1009.5 906 992.4 6986900 14430 484.19
2020/3/18 1015.5 969.9 1459 1035 917 971.8 9302200 15817 588.11
2020/3/16 961 950 1029 1013 1410 975 7370000 14932 493.57
2020/3/13 994.9 942.4 1456 1012.5 914 949.7 8963700 16515 542.76
2020/3/12 1085.5 1048 1236 1094.5 901 1075 5404400 8548 632.24
2020/3/11 1095 1086 904 1124 1035 1109 4414800 6086 725.4
2020/3/10 1085 1047.5 940 1114 1418 1102 5257000 9888 531.65
2020/3/9 1124.5 1095.5 1434 1135 903 1101.5 5087600 6754 753.27
2020/3/6 1167 1151.5 1339 1180.5 928 1154.5 3636700 3657 994.45
2020/3/5 1188 1178.5 904 1198.5 1002 1187 3976900 3631 1 95.26
2020/3/4 1154.5 1138 904 1167.5 1047 1161.5 2710100 4018 674.49
2020/3/2 1147.5 1118 955 1171 1244 1159.5 5022200 6665 753.52
2020/2/28 1197 1161.5 1424 1197 901 1164.5 5291000 5255 1 6.85
2020/2/27 1240 1220.5 1403 1242 901 1223.5 2995300 4159 720.2
2020/2/26 1240.5 1237 902 1260 1230 1251 2661500 3551 749.51
2020/2/25 1268.5 1239 1500 1268.5 900 1239 3908900 3959 987.35
2020/2/21 1267 1265 913 1277 1421 1276 2312300 3772 613.02
2020/2/20 1261.5 1261.5 900 1275.5 918 1268 1804000 2436 740.56
2020/2/19 1259.5 1255.5 907 1270.5 1118 1262.5 2056800 2453 838.48
2020/2/18 1262 1252.5 1316 1267.5 1017 1253.5 2140700 3155 678.51
2020/2/17 1260.5 1253 913 1267.5 1028 1261.5 1661100 1720 965.76
2020/2/14 1269 1262.5 933 1275.5 1121 1264.5 2307000 2312 997.84
2020/2/13 1270 1256.5 1000 1271.5 900 1261 2299100 2634 872.85
2020/2/12 1293 1278 1500 1293 900 1278 2489200 3103 802.19
2020/2/10 1300 1285 909 1303 1243 1299 1947500 2613 745.31
2020/2/7 1309.5 1296.5 913 1311 900 1306.5 2646900 3474 761.92
2020/2/6 1295 1294.5 900 1312.5 1111 1305 4195200 3926 1 68.57
2020/2/5 1283 1274.5 931 1291.5 906 1289 3115700 3690 844.36
2020/2/4 1257 1253.5 900 1289 1314 1287.5 3790600 4138 916.05
2020/2/3 1221 1219 900 1264.5 1310 1255.5 4465000 4828 924.81
2020/1/31 1237 1226.5 1246 1239.5 920 1228 2985900 2986 999.97
2020/1/30 1226 1218 901 1235 1045 1230 4035700 4112 981.44
2020/1/29 1212.5 1206 935 1215.5 1459 1215 2664100 2040 1 305.93
2020/1/28 1210 1205.5 1052 1217.5 1241 1209 2257100 2076 1 87.24
2020/1/27 1211.5 1200.5 916 1216 1446 1214.5 2229600 1904 1 171.01
2020/1/24 1223.5 1217.5 1459 1228 943 1218.5 1653900 1618 1 22.19
2020/1/23 1211 1210 900 1223.5 906 1222 2359300 1993 1 183.79
2020/1/22 1232 1220 1318 1233.5 900 1223 2583900 2139 1 207.99
2020/1/21 1237 1231.5 1020 1244 919 1235.5 2268600 2151 1 54.67
2020/1/20 1212 1211.5 901 1237 1257 1233.5 2996000 2772 1 80.81
2020/1/17 1220 1204 1427 1224.5 931 1207 6755400 4231 1 596.64
2020/1/16 1245 1235.5 1008 1251 900 1242.5 1847900 1964 940.89
2020/1/15 1234.5 1231 907 1243.5 934 1238 1912400 1955 978.21
2020/1/14 1226 1216 904 1232.5 1125 1229.5 2760100 2316 1 191.75
2020/1/10 1249 1233.5 1412 1250 900 1234 2026900 1892 1 71.3
2020/1/9 1241.5 1241 900 1252 1237 1247 1876700 2059 911.46
2020/1/8 1243 1230.5 1002 1249 1230 1244 2525500 2910 867.87
2020/1/7 1245.5 1245 900 1265.5 947 1257.5 1616700 1613 1 2.29
2020/1/6 1250.5 1239 1052 1256 900 1244.5 2329200 2158 1 79.33
2019/12/30 1275 1264.5 1500 1275.5 1051 1264.5 1309000 1456 899.04
2019/12/27 1277 1274 928 1286 1127 1282.5 1563000 1891 826.55
2019/12/26 1264.5 1260 901 1272.5 919 1271.5 1361500 1218 1 117.82
2019/12/25 1270 1260 1500 1274 905 1260 1367500 1280 1 68.36
2019/12/24 1274 1268.5 1448 1279 902 1269.5 1405000 1831 767.34
2019/12/23 1280 1272 943 1284 1018 1278 3157700 4577 689.91
2019/12/20 1295.5 1284.5 1105 1299.5 900 1288.5 2150100 1844 1 166
2019/12/19 1295 1284.5 1039 1296 904 1286 2499900 2146 1 164.91
2019/12/18 1285 1280 932 1305 1232 1299 3124300 3009 1 38.32
2019/12/17 1276.5 1264.5 1025 1285.5 1500 1285.5 3080600 2596 1 186.67
2019/12/16 1260.5 1251 1101 1268 1239 1266.5 2502600 2491 1 4.66
2019/12/13 1254 1251 910 1273.5 1000 1265 5526300 3933 1 405.11
2019/12/12 1250.5 1237.5 1448 1251.5 1051 1238 2298900 1857 1 237.96
2019/12/11 1229.5 1226.5 900 1251 1352 1245.5 3914400 3259 1 201.1
2019/12/10 1248 1222.5 1500 1249.5 900 1222.5 7303500 5120 1 426.46
2019/12/9 1256.5 1252.5 900 1264.5 1349 1264 2028800 1906 1 64.43
2019/12/6 1257.5 1253.5 1118 1272.5 915 1257 3944300 3740 1 54.63
2019/12/5 1253 1244 912 1254.5 1353 1250.5 1961800 2051 956.51
2019/12/4 1241 1235.5 919 1253 1500 1253 3002300 3498 858.29
2019/12/3 1247 1234.5 909 1247 900 1239.5 2159500 2258 956.38
2019/12/2 1255.5 1250 903 1261.5 1002 1251 2653200 3012 880.88
2019/11/29 1254 1248 1500 1266 948 1248 3901200 2327 1 676.49
2019/11/28 1249.5 1243.5 931 1253.5 903 1251 1527300 1482 1 30.57
2019/11/27 1244.5 1244.5 900 1259.5 1313 1256 2545000 2362 1 77.48
2019/11/26 1245 1237 900 1248.5 1048 1239 2283900 1976 1 155.82
2019/11/25 1245 1241.5 1011 1251.5 1046 1248.5 1532100 1713 894.4
2019/11/22 1247.5 1236.5 927 1248 909 1238.5 2154600 1861 1 157.76
2019/11/21 1230 1227.5 900 1253 1500 1253 3630400 3930 923.77
2019/11/20 1226 1221 1400 1231.5 931 1225 1950400 2058 947.72
2019/11/19 1233 1224 1235 1238 940 1226.5 2554500 3441 742.37
2019/11/18 1227 1224 911 1235.5 1500 1235.5 2388900 2017 1 184.38
2019/11/15 1214.5 1210.5 923 1231 1048 1224.5 2401600 2795 859.25
2019/11/14 1221 1206 1500 1232.5 915 1206 3137700 3208 978.09
2019/11/13 1244 1226 1500 1244 900 1226 3356800 2838 1 182.8
2019/11/12 1250.5 1240.5 911 1252 1016 1245 2855200 2685 1 63.39
2019/11/11 1264.5 1254 1459 1268.5 934 1254.5 2251100 2098 1 72.97
2019/11/8 1276 1260 1448 1276 900 1260.5 2936800 2995 980.57
2019/11/7 1274.5 1262 1337 1278.5 940 1267.5 2571700 2811 914.87
2019/11/6 1267.5 1257 1234 1272 1350 1270.5 3876300 3165 1 224.74
2019/11/5 1281 1259 1003 1283.5 900 1261.5 4386200 4139 1 59.72
2019/11/1 1255.5 1253.5 900 1282 1304 1274.5 3805500 3855 987.16
2019/10/31 1251 1247.5 1058 1264.5 1500 1264.5 3738000 3829 976.23
2019/10/30 1254.5 1245.5 1459 1266 910 1246.5 6747400 5144 1 311.7
2019/10/29 1249.5 1247.5 1034 1259.5 908 1249.5 3736800 3989 936.78
2019/10/28 1257.5 1247 1500 1259 916 1247 2938400 3215 913.97
2019/10/25 1265 1253 1027 1268 902 1261 2563400 3014 850.5
2019/10/24 1263 1261.5 900 1271 919 1264.5 2497200 2995 833.79
2019/10/23 1258.5 1247.5 1045 1266.5 912 1259.5 2823300 3601 784.03
2019/10/21 1253.5 1248 1004 1258.5 905 1256 3017100 2774 1 87.64
2019/10/18 1241 1236 904 1260 1459 1259.5 3453200 3768 916.45
2019/10/17 1259 1240 1500 1262 900 1240 3270000 3457 945.91
2019/10/16 1280.5 1252.5 1447 1287.5 906 1255.5 4980200 5995 830.73
2019/10/15 1248 1247 900 1277.5 1111 1266 6207400 5864 1 58.56
2019/10/11 1235 1229.5 910 1239 900 1233.5 2824900 3716 760.2
2019/10/10 1250.5 1228.5 931 1254 901 1232.5 5205800 6023 864.32
2019/10/9 1219.5 1216 901 1245 938 1243.5 6797100 8037 845.73
2019/10/8 1223.5 1208.5 1245 1226.5 932 1213.5 5154800 6118 842.56
2019/10/7 1213 1201 1010 1227.5 909 1217 6047300 6307 958.82
2019/10/4 1252.5 1217 1427 1253 900 1223.5 9397800 8545 1 99.8
2019/10/3 1242.5 1238.5 900 1265.5 917 1252.5 5646800 7113 793.87
2019/10/2 1238 1234 911 1274.5 1039 1266 8746500 10902 802.28
2019/10/1 1226 1222 900 1251.5 957 1226.5 8923100 11222 795.14
2019/9/30 1268.5 1206.5 1455 1274 903 1208.5 11307600 13110 862.52
2019/9/27 1344.5 1281 1105 1345.5 900 1314 7331100 9886 741.56
2019/9/26 1433 1389 1459 1438 904 1393.5 3342500 4535 737.05
2019/9/25 1410.5 1405.5 910 1431 1412 1428 2786400 4544 613.2
2019/9/24 1394 1394 900 1433.5 946 1407.5 3488900 5043 691.83
2019/9/20 1401.5 1367.5 1459 1406 900 1373.5 3524800 4147 849.96
2019/9/19 1362 1361.5 900 1408.5 1028 1389 2958400 4822 613.52
2019/9/18 1350.5 1341 1111 1362 938 1353.5 1527600 3053 500.36
2019/9/17 1331.5 1327 901 1349 918 1338.5 2470900 3154 783.42
2019/9/13 1355 1336 916 1355 900 1352.5 2920100 2697 1 82.72
2019/9/12 1337 1330.5 941 1351.5 1239 1345 2600500 2956 879.74
2019/9/11 1287 1284 904 1331.5 1418 1323.5 2880600 4052 710.91
2019/9/10 1282.5 1271.5 931 1282.5 900 1278.5 1376800 2441 564.03
2019/9/9 1264 1264 900 1283.5 1500 1283.5 1352600 2124 636.82
2019/9/6 1297 1268.5 1459 1297 900 1271 1965900 2860 687.38
2019/9/5 1312.5 1302.5 1450 1320.5 1120 1304.5 2083800 2996 695.53
2019/9/4 1305 1303.5 1239 1317 1459 1313.5 1512600 2651 570.58
2019/9/3 1294.5 1290.5 934 1306.5 1324 1302 1061900 1567 677.66
2019/9/2 1287.5 1282.5 900 1297.5 928 1293 910400 1677 542.87
2019/8/30 1292 1270 956 1294 1458 1292.5 2076300 2840 731.09
2019/8/29 1263 1255.5 1016 1278.5 1446 1277.5 1720800 2616 657.8
2019/8/28 1245 1242 902 1268.5 1117 1266 1551100 2372 653.92
2019/8/27 1249 1243.5 933 1254.5 1050 1246 1123400 1775 632.9
2019/8/26 1216 1212 901 1236.5 1459 1233 1605000 2399 669.03
2019/8/23 1240 1231.5 915 1248.5 1459 1245.5 1175300 1789 656.96
2019/8/22 1253 1236 915 1253.5 900 1244.5 1624400 2920 556.3
2019/8/21 1268 1238 1235 1270 900 1240 2229400 3253 685.34
2019/8/20 1274.5 1268.5 904 1282 916 1277 1006900 2240 449.51
2019/8/19 1273 1263 1119 1279 906 1275.5 1337800 2352 568.79
2019/8/16 1258 1242.5 907 1259.5 1459 1257 1679600 2874 584.41
2019/8/15 1267.5 1254 933 1271 902 1268 1383900 2231 620.3
2019/8/14 1298 1279 1113 1305.5 918 1282.5 1403900 2668 526.2
2019/8/13 1310.5 1278 1006 1316 902 1291 1948700 3200 608.97
2019/8/9 1302.5 1300.5 900 1324.5 1346 1315.5 1536800 2349 654.24
2019/8/8 1317 1291 1409 1317 900 1295 2072800 3181 651.62
2019/8/7 1312 1296 901 1329.5 1324 1325 1958600 3327 588.7
2019/8/6 1309 1301 900 1323 1301 1318.5 2048500 3317 617.58
2019/8/5 1324.5 1313.5 1230 1341 1015 1337 2550900 3988 639.64
2019/8/2 1327.5 1319.5 901 1346.5 934 1332 2739200 4594 596.26
2019/8/1 1340.5 1325.5 909 1345.5 925 1341 2102300 4090 514.01
2019/7/31 1341 1333.5 915 1356.5 1058 1346 3801900 4334 877.23
2019/7/30 1314 1314 900 1351 954 1346.5 3444200 4895 703.62
2019/7/29 1271 1270 900 1306.5 1319 1305 3772400 5247 718.96
2019/7/26 1241 1240.5 900 1260 934 1251 1579600 2688 587.65
2019/7/25 1232.5 1224 934 1243.5 1310 1236 1670900 2565 651.42
2019/7/24 1236.5 1225 902 1240 1032 1231 1757900 2613 672.75
2019/7/23 1237 1225 904 1254 1432 1248 1713500 2829 605.69
2019/7/22 1251 1242 1342 1258 901 1247 1622900 2389 679.32
2019/7/19 1230.5 1223 901 1264.5 1401 1257 2339500 3395 689.1
2019/7/18 1257 1220.5 1447 1260 902 1225 2592700 3254 796.77
2019/7/17 1272.5 1257.5 1500 1276.5 1115 1257.5 1598900 3222 496.24
2019/7/16 1285 1265 1128 1286.5 900 1267 1665600 3656 455.58
2019/7/12 1275.5 1273 903 1282.5 1459 1282 1055400 1990 530.35
2019/7/11 1268.5 1268.5 900 1290.5 943 1283.5 1962800 3142 624.7
2019/7/10 1268.5 1260.5 1118 1272 1024 1267.5 2172800 3136 692.86
2019/7/9 1286 1270.5 1346 1303 905 1273.5 2410400 3490 690.66
2019/7/8 1286.5 1277 952 1291 1321 1283 1375600 1993 690.22
2019/7/5 1323 1294.5 1316 1327.5 900 1297 1752600 3079 569.21
2019/7/4 1306 1301 901 1327 1115 1320 2174700 3420 635.88
2019/7/3 1277 1272 907 1302 1500 1302 3142000 3931 799.29
2019/7/2 1266 1260 920 1280.5 1103 1271 2755800 3370 817.74
2019/7/1 1247 1237 914 1264.5 1423 1263.5 2807000 4447 631.21
2019/6/28 1222 1221 900 1236.5 1452 1234.5 3179500 4250 748.12
2019/6/27 1193 1191 956 1221.5 1500 1221.5 3030300 4419 685.74
2019/6/26 1210 1182 1109 1213 903 1209.5 3384300 4532 746.76
2019/6/25 1242 1216.5 1459 1251 905 1217.5 2500300 4063 615.38
2019/6/24 1226.5 1223.5 907 1235.5 1423 1232 1265800 2526 501.11
2019/6/21 1220.5 1206.5 1230 1228.5 902 1222.5 3956600 4548 869.96
2019/6/20 1226 1220 1459 1236.5 949 1221.5 2500000 4867 513.66
2019/6/19 1214 1205 900 1238.5 1025 1234.5 2482400 3960 626.87
2019/6/18 1237 1205 1445 1238.5 905 1209.5 2614400 3532 740.2
2019/6/17 1268.5 1243.5 1459 1273 903 1245 2100900 2738 767.31
2019/6/14 1272.5 1262.5 905 1277 1315 1269 1734000 2059 842.16
2019/6/13 1290 1272 1051 1297 902 1276 1992400 2796 712.59
2019/6/12 1297 1287 922 1300.5 905 1291.5 1414800 2435 581.03
2019/6/11 1293 1288 1431 1303 1010 1289.5 1464700 2857 512.67
2019/6/10 1292 1288 900 1306 908 1300.5 1614900 2722 593.28
2019/6/7 1287.5 1278 1054 1296.5 1344 1288.5 1985600 3405 583.14
2019/6/6 1304.5 1293 906 1308.5 1105 1298 1907000 3032 628.96
2019/6/5 1316.5 1308 1039 1324 917 1319.5 2254500 3539 637.04
2019/6/4 1329 1303 1124 1335 908 1307 2839000 5325 533.15
2019/6/3 1265.5 1262 902 1318 1450 1316 2831700 5072 558.3
2019/5/31 1258.5 1247 917 1276 1254 1265.5 2671400 3461 771.86
2019/5/30 1281 1263 954 1289.5 903 1277 2402000 4477 536.52
2019/5/29 1313.5 1282 956 1318 900 1302 3138300 4625 678.55
2019/5/28 1339 1332.5 900 1359 1331 1343.5 4599700 5267 873.31
2019/5/27 1329.5 1326 901 1353.5 1106 1347.5 2371200 3942 601.52
2019/5/24 1304 1294.5 910 1319.5 1500 1319.5 2071300 2879 719.45
2019/5/23 1274 1274 900 1302.5 1323 1298.5 2080600 3324 625.93
2019/5/22 1300 1291 1459 1312 1012 1294.5 2534100 4545 557.56
2019/5/21 1266 1265 943 1286 909 1281.5 2239200 3991 561.06
2019/5/20 1283.5 1274 1012 1288.5 909 1279.5 1831900 3137 583.97
2019/5/17 1290 1266.5 909 1294 1118 1276 2400900 4119 582.88
2019/5/16 1280 1265.5 1025 1283 900 1280 1692000 2541 665.88
2019/5/15 1262 1257.5 920 1290 1500 1290 3485300 4544 767.01
2019/5/14 1257 1245 1245 1268.5 900 1255.5 2146800 3787 566.89
2019/5/13 1261 1255.5 900 1287.5 1239 1280 2769700 4487 617.27
2019/5/10 1245.5 1242 903 1274 934 1265.5 2953700 4987 592.28
2019/5/9 1280.5 1250 1459 1288.5 900 1252 4314800 5846 738.08
2019/5/8 1295 1270 937 1309.5 905 1294 4510700 7681 587.25
2019/5/7 1363 1290 1402 1375 900 1301.5 4001600 6328 632.36
2019/4/26 1325 1318.5 910 1360 929 1345.5 5316400 8095 656.75
2019/4/25 1425 1367 1012 1428 900 1372.5 6303500 10322 610.69
2019/4/24 1564.5 1434 1428 1565.5 900 1443.5 6339900 9632 658.21
2019/4/23 1569.5 1564 1459 1586.5 957 1566 1772300 2529 700.79
2019/4/22 1561.5 1559 903 1578 1249 1572.5 1571400 2854 550.6
2019/4/19 1581.5 1569 1115 1593 900 1571.5 1420500 3121 455.14
2019/4/18 1570 1564.5 931 1596 1345 1581.5 2130400 3967 537.03
2019/4/17 1618 1570.5 1450 1625.5 900 1573 2938800 5138 571.97
2019/4/16 1640 1602.5 1459 1660 901 1603.5 2622500 4466 587.21
2019/4/15 1622.5 1609.5 909 1631.5 1328 1629 2235500 4838 462.07
2019/4/12 1605 1591.5 912 1616 900 1602 2345500 3785 619.68
2019/4/11 1568 1562.5 1130 1584 1458 1580.5 1515500 2527 599.72
2019/4/10 1576.5 1570.5 1589.5 1578 1662500 2645 628.54
2019/4/9 1602.5 1568.5 1602.5 1576.5 1641900 3178 516.65
2019/4/8 1609.5 1604 1629 1614 1737600 2788 623.24
2019/4/5 1581 1575.5 1604 1596.5 2380800 3808 625.21
2019/4/4 1575 1554.5 1578 1571 2409800 3839 627.72
2019/4/3 1625.5 1591.5 1627 1595 2374200 3720 638.23
2019/4/2 1670.5 1623.5 1678 1626.5 1908700 3844 496.54
2019/4/1 1658.5 1649.5 1667.5 1664.5 2120300 3097 684.63
2019/3/29 1657 1630.5 1669.5 1632 2565200 3480 737.13
2019/3/28 1665 1651 1672.5 1655.5 2182800 2999 727.84
2019/3/27 1708.5 1653 1712 1670.5 4584800 6134 747.44
2019/3/26 1728 1719.5 1751.5 1744 3126300 3498 893.74
2019/3/25 1714 1703.5 1722 1710 2128500 3319 641.31
2019/3/22 1702 1687.5 1717.5 1715 1844200 3094 596.06
2019/3/20 1710 1696.5 1716.5 1703.5 1331300 2128 625.61
2019/3/19 1705 1693 1709 1699 1394300 2284 610.46
2019/3/18 1721.5 1698 1723 1712 1610800 2277 707.42
2019/3/15 1699 1690.5 1711.5 1707.5 2671000 2671 1 0
2019/3/14 1681 1673.5 1698.5 1686.5 1557100 2566 606.82
2019/3/13 1674 1663 1683.5 1674 1560400 2475 630.46
2019/3/12 1669.5 1664 1687 1674 1555200 2366 657.31
2019/3/11 1607 1607 1667 1663 1413000 3348 422.04
2019/3/8 1630.5 1606 1640.5 1607 2000900 2595 771.06
2019/3/7 1643.5 1635 1652.5 1641 1449600 2328 622.68
2019/3/6 1648.5 1644.5 1661.5 1658 1372000 2368 579.39
2019/3/5 1644 1640 1658.5 1652 1613300 3286 490.96
2019/3/4 1661 1626 1662.5 1635.5 1668400 3370 495.07
2019/3/1 1670 1658.5 1682.5 1658.5 1571900 2393 656.87
2019/2/28 1675 1662 1685 1665.5 2601000 3543 734.12
2019/2/27 1684.5 1680.5 1699 1683 2834400 3971 713.77
2019/2/26 1660 1655.5 1694 1688 2342800 4466 524.59
2019/2/25 1653 1640.5 1660 1655.5 1450100 2798 518.26
2019/2/22 1679.5 1647 1681 1650 1457900 2448 595.55
2019/2/21 1670 1649.5 1684.5 1656.5 2195500 3548 618.8
2019/2/20 1622 1618 1662 1659 2924700 4937 592.4
2019/2/19 1595.5 1595.5 1621.5 1619 1505000 2427 620.11
2019/2/18 1595 1587 1605.5 1595 1390300 2374 585.64
2019/2/15 1566 1560 1590 1582 2560000 3659 699.64
2019/2/14 1563.5 1540 1580 1561 2749100 4738 580.22
2019/2/13 1601.5 1544 1613.5 1550 3281500 5197 631.42
2019/2/12 1553 1549.5 1584.5 1573 2277100 4529 502.78
2019/2/8 1572 1546 1578 1553 2090300 3780 552.99
2019/2/7 1581.5 1574.5 1594 1582 1537000 2688 571.8
2019/2/6 1609 1591 1617 1593.5 2179300 3720 585.83
2019/2/5 1606.5 1603 1628 1621.5 1882900 3553 529.95
2019/2/4 1607 1593.5 1620.5 1599.5 1883000 3731 504.69
2019/2/1 1640 1594.5 1648.5 1597 2461800 4771 515.99
2019/1/31 1686 1650 1686 1654 1835900 3923 467.98
2019/1/30 1667 1660 1686.5 1662.5 1968100 2920 674.01
2019/1/29 1641.5 1641 1697.5 1691.5 2185000 3937 554.99
2019/1/28 1668 1653 1674 1655.5 1213100 2455 494.13
2019/1/25 1660.5 1651 1698 1674.5 2390000 4157 574.93
2019/1/24 1669.5 1654.5 1697.5 1678 2120900 4034 525.76
2019/1/23 1725 1701 1725.5 1705.5 1396500 2488 561.29
2019/1/22 1729.5 1707 1736 1709 1805600 3044 593.17
2019/1/21 1736 1720 1746 1720.5 1949900 3696 527.57
2019/1/18 1698.5 1698.5 1736.5 1724.5 1678200 3104 540.66
2019/1/17 1703 1685.5 1717 1717 2771400 4538 610.71
2019/1/16 1683 1681 1707.5 1693.5 2718300 4303 631.72
2019/1/15 1768.5 1694.5 1777.5 1696 3285500 6597 498.03
2019/1/11 1773.5 1765.5 1788 1782.5 1556800 2457 633.62
2019/1/10 1712 1710.5 1768.5 1757 1935500 4351 444.84
2019/1/9 1712 1706 1756 1740.5 2442200 5339 457.43
2019/1/8 1697.5 1677 1709.5 1695 2453100 4666 525.74
2019/1/7 1744.5 1681 1751 1714.5 2894400 5959 485.72
2019/1/4 1650 1648 1730.5 1728 3497300 6037 579.31
2018/12/28 1685.5 1634.5 1698 1650 2208100 4806 459.45
2018/12/27 1653.5 1636 1701 1693 2310400 4438 520.59
2018/12/26 1601 1590.5 1648.5 1613.5 1720200 3886 442.67
2018/12/25 1626.5 1571 1630 1594 1780600 3946 451.24
2018/12/21 1681.5 1643 1693.5 1649.5 3059800 9375 326.38
2018/12/20 1669 1666.5 1704 1687 2878400 5757 499.98
2018/12/19 1733.5 1652.5 1733.5 1657 3528500 5326 662.5
2018/12/18 1810 1750 1823.5 1750 2395900 5413 442.62
2018/12/17 1755 1754.5 1823 1814.5 2999300 5166 580.58
2018/12/14 1745 1734.5 1766.5 1744.5 2616600 3584 730.08
2018/12/13 1773.5 1733.5 1788 1737.5 1969800 3333 591
2018/12/12 1724 1722.5 1779.5 1763 3432100 5223 657.11
2018/12/11 1727.5 1694.5 1738.5 1699 1875500 3391 553.08
2018/12/10 1710.5 1707 1735 1715.5 2437200 4662 522.78
2018/12/7 1707 1702 1737.5 1728.5 3039600 4730 642.62
2018/12/6 1689.5 1675 1718.5 1689.5 2595500 5180 501.06
2018/12/5 1676 1670 1726.5 1710.5 2848900 6185 460.61
2018/12/4 1706.5 1675 1718 1678 2472200 4239 583.2
2018/12/3 1726 1698 1727.5 1706 2055400 3759 546.79
2018/11/30 1683.5 1674 1706 1704 5095900 4999 1 19.38
2018/11/29 1739.5 1703.5 1757.5 1703.5 2278700 4002 569.39
2018/11/28 1755 1702 1759 1730.5 3774500 6613 570.77
2018/11/27 1764 1731 1782.5 1758 2772300 5254 527.66
2018/11/26 1787.5 1753.5 1799.5 1766.5 1821300 3765 483.75
2018/11/22 1754.5 1727 1769.5 1768.5 2970300 6261 474.41
2018/11/21 1787.5 1768.5 1809.5 1777.5 2284600 5172 441.72
2018/11/20 1802 1787.5 1831 1813.5 2516800 5354 470.08
2018/11/19 1829 1805 1830 1817.5 1372600 3473 395.22
2018/11/16 1818 1818 1849 1830.5 1930800 4128 467.73
2018/11/15 1830 1815.5 1841.5 1837.5 1751100 3328 526.17
2018/11/14 1799.5 1792.5 1841.5 1826 2028500 4008 506.11
2018/11/13 1819.5 1795 1849 1803.5 2219500 4184 530.47
2018/11/12 1788 1777.5 1827 1819.5 1331600 2894 460.12
2018/11/9 1784.5 1780.5 1819.5 1792 2148100 3269 657.11
2018/11/8 1749 1741 1800 1798.5 2313300 3402 679.98
2018/11/7 1713 1710 1738.5 1724.5 1855300 3546 523.21
2018/11/6 1692 1692 1721.5 1709 1383100 2853 484.79
2018/11/5 1673.5 1650.5 1691.5 1678.5 1828400 3440 531.51
2018/11/2 1754 1674.5 1760 1682 3191100 4774 668.43
2018/11/1 1717.5 1708 1777.5 1766 2420800 4888 495.25
2018/10/31 1717 1707 1745.5 1730.5 2974600 5456 545.2
2018/10/30 1783.5 1741 1815.5 1744.5 3669500 6669 550.23
2018/10/29 1746.5 1741 1798 1788 3759000 7466 503.48
2018/10/26 1686 1659.5 1697 1680.5 1955900 4578 427.24
2018/10/25 1683.5 1668 1712 1686.5 2245600 4047 554.88
2018/10/24 1684 1665.5 1698.5 1689 1322500 2973 444.84
2018/10/23 1708 1663 1711 1668.5 1975900 3943 501.12
2018/10/22 1718.5 1712.5 1744.5 1735 1559900 2971 525.04
2018/10/19 1720 1711.5 1738 1723 1591100 3111 511.44
2018/10/18 1708.5 1702.5 1740 1727 1874400 3485 537.85
2018/10/17 1674 1668.5 1703 1698 1793900 3145 570.4
2018/10/16 1646 1644 1678 1673.5 1600600 3509 456.14
2018/10/15 1660 1636 1668.5 1646 1451900 2377 610.81
2018/10/12 1690 1660.5 1702.5 1671.5 2367000 3890 608.48
2018/10/11 1705 1689 1717 1697.5 2502100 4574 547.03
2018/10/10 1722 1721 1742.5 1740 1757900 3073 572.05
2018/10/9 1732.5 1706.5 1754 1715 2625900 3924 669.19
2018/10/5 1717 1707.5 1733 1726 2566100 3572 718.39
2018/10/4 1724.5 1697 1732 1705 2366900 3299 717.46
2018/10/3 1709.5 1701 1724 1707.5 2341600 4144 565.06
2018/10/2 1711.5 1690.5 1714.5 1699 2188600 3629 603.09
2018/10/1 1711 1696 1722.5 1704 1399700 3050 458.92
2018/9/28 1715 1694.5 1718.5 1713 3179400 4755 668.64
2018/9/27 1732.5 1701 1736 1701.5 3188100 5246 607.72
2018/9/26 1737.5 1729.5 1758 1746.5 3155900 4308 732.57
2018/9/25 1741.5 1730 1784.5 1779.5 3823900 6017 635.52
2018/9/21 1715 1695 1745.5 1731.5 4532400 5439 833.31
2018/9/20 1641.5 1636.5 1709 1703 4295900 7017 612.21
2018/9/19 1668.5 1594 1670 1632.5 5691100 7766 732.82
2018/9/18 1644 1633 1707.5 1668.5 4025900 6179 651.55
2018/9/14 1695 1644.5 1698.5 1650.5 3167300 4120 768.76
2018/9/13 1644.5 1644.5 1687 1684.5 3320400 3761 882.85
2018/9/12 1628.5 1605 1640 1627.5 1896300 3777 502.07
2018/9/11 1625 1616.5 1645 1628 1827300 3367 542.71
2018/9/10 1610 1610 1636.5 1627.5 2313700 3847 601.43
2018/9/7 1559.5 1559 1612.5 1609 2453400 4697 522.33
2018/9/6 1557.5 1548 1569 1554.5 1529000 2730 560.07
2018/9/5 1582.5 1550.5 1587 1564 1965300 2976 660.38
2018/9/4 1600 1585.5 1600.5 1590.5 1166400 2145 543.78
2018/9/3 1592 1582 1600.5 1597 1026400 2042 502.64
2018/8/31 1594.5 1592 1605.5 1592.5 1414000 2016 701.39
2018/8/30 1620.5 1593.5 1621.5 1597.5 1860900 3848 483.6
2018/8/29 1606.5 1603 1617.5 1613 1471500 2970 495.45
2018/8/28 1605 1597.5 1617.5 1600 1741900 3639 478.68
2018/8/27 1608 1595.5 1620 1605.5 1750600 3565 491.05
2018/8/24 1588.5 1579.5 1596.5 1581.5 1543800 2687 574.54
2018/8/23 1559.5 1557 1572.5 1564.5 1549400 3311 467.96
2018/8/22 1543 1542 1570 1559.5 1715100 2966 578.25
2018/8/21 1531.5 1518 1561 1540.5 1880300 3299 569.96
2018/8/20 1536.5 1528 1551.5 1529 1722000 3282 524.68
2018/8/17 1554 1532.5 1558.5 1549.5 2119600 4125 513.84
2018/8/16 1540 1529 1571 1567.5 3633700 6994 519.55
2018/8/15 1535 1518 1553 1536 1672200 3644 458.89
2018/8/14 1492.5 1485.5 1536.5 1532 2788500 4617 603.96
2018/8/13 1513.5 1481.5 1534 1485.5 1643200 2939 559.1
2018/8/10 1528 1506.5 1530 1512 1392500 2965 469.65
2018/8/9 1533 1518 1536 1524.5 1490100 2747 542.45
2018/8/8 1560 1541 1577 1541 1767800 3079 574.15
2018/8/7 1560 1544.5 1569.5 1569 1304700 2653 491.78
2018/8/6 1586 1568 1597 1572 1270300 2837 447.76
2018/8/3 1596 1564.5 1596 1572 1633900 3221 507.26
2018/8/2 1602 1588.5 1612.5 1596.5 1571500 3108 505.63
2018/8/1 1582.5 1565.5 1603 1597 2298200 4637 495.62
2018/7/31 1627 1587.5 1628 1588 3078200 4852 634.42
2018/7/30 1600 1583 1649.5 1635.5 4794000 6996 685.25
2018/7/27 1699.5 1685.5 1702 1696.5 1704700 3124 545.68
2018/7/26 1681.5 1675.5 1704 1696 2562900 3585 714.9
2018/7/25 1662.5 1659.5 1686 1680 2213300 3504 631.65
2018/7/24 1633.5 1631 1649.5 1638.5 1298300 2083 623.28
2018/7/23 1611.5 1603.5 1632.5 1626.5 1267200 2367 535.36
2018/7/20 1637 1621 1645.5 1628 1377400 2736 503.44
2018/7/19 1641.5 1627 1669 1627 2538000 4100 619.02
2018/7/18 1631.5 1629 1649 1638.5 1318100 2692 489.64
2018/7/17 1586 1580.5 1626 1621 2071800 3759 551.16
2018/7/13 1577.5 1565.5 1584 1575 1629000 2588 629.44
2018/7/12 1561.5 1557.5 1598.5 1583 2292500 3832 598.25
2018/7/11 1569.5 1550 1574.5 1550 2133800 3447 619.03
2018/7/10 1616.5 1568 1625 1568.5 2110100 2727 773.78
2018/7/9 1610 1607 1636 1623 1211000 1709 708.6
2018/7/6 1580.5 1571 1617.5 1607 1583200 2812 563.02
2018/7/5 1604 1579.5 1607 1585.5 1222400 2346 521.06
2018/7/4 1574.5 1574 1602.5 1591 1406700 2658 529.23
2018/7/3 1580.5 1559.5 1581 1565.5 1810200 2892 625.93
2018/7/2 1606.5 1566 1613 1567.5 1930400 3795 508.67
2018/6/29 1611.5 1601.5 1620.5 1616 1659000 2786 595.48
2018/6/28 1620 1600.5 1628 1606 1702600 3452 493.22
2018/6/27 1620 1610.5 1632 1626 1610400 2655 606.55
2018/6/26 1575 1562.5 1635 1630.5 2852700 4351 655.64
2018/6/25 1578 1561 1583.5 1564.5 1631600 2747 593.96
2018/6/22 1561.5 1559.5 1577 1569.5 1892400 2972 636.74
2018/6/21 1571 1567 1590 1578 2049200 3376 606.99
2018/6/20 1592.5 1577 1603.5 1603 2042700 3355 608.85
2018/6/19 1596 1578 1611.5 1579.5 2160700 3363 642.49
2018/6/18 1612 1586.5 1615.5 1594 2412700 3996 603.78
2018/6/15 1630 1612.5 1631 1625 2639600 2765 954.65
2018/6/14 1628.5 1616 1637.5 1625 1681100 2448 686.72
2018/6/13 1606 1606 1643.5 1628.5 2498100 3657 683.1
2018/6/12 1583.5 1572.5 1602.5 1600 1488300 2560 581.37
2018/6/11 1573.5 1572 1594 1584 1564900 2446 639.78
2018/6/8 1569 1567 1584 1575 2678300 2386 1 122.51
2018/6/7 1589.5 1574.5 1590.5 1584 2743700 4245 646.34
2018/6/6 1574.5 1557 1582 1575.5 1423500 2303 618.11
2018/6/5 1579.5 1568 1592 1579.5 1781200 2673 666.37
2018/6/4 1560 1559.5 1587.5 1579.5 1841300 2991 615.61
2018/6/1 1550 1505.5 1558.5 1552.5 2886700 5260 548.8
2018/5/31 1586 1562 1588.5 1566 3194900 3872 825.13
2018/5/30 1575.5 1556 1577 1568.5 1833600 3489 525.54
2018/5/29 1580 1565.5 1592 1587 1842200 3398 542.14
2018/5/28 1533 1531 1568.5 1567 1552200 3038 510.93
2018/5/25 1545 1536.5 1561.5 1546 2010200 3439 584.53
2018/5/24 1599.5 1557 1605.5 1560.5 2437600 3459 704.71
2018/5/23 1608 1589.5 1618.5 1594.5 2095700 3338 627.83
2018/5/22 1609 1596 1611 1598 1225200 2216 552.89
2018/5/21 1632 1603.5 1632.5 1605 1840900 2735 673.09
2018/5/18 1614 1610 1630 1623 1555300 2462 631.72
2018/5/17 1610 1596 1634 1614 2056000 3368 610.45
2018/5/16 1618.5 1612 1644 1619 2655900 4067 653.04
2018/5/15 1630 1610.5 1639 1635.5 2769700 4971 557.17
2018/5/14 1590 1588.5 1625 1623.5 2648100 3888 681.1
2018/5/11 1583 1569.5 1605 1590 2795200 4195 666.32
2018/5/10 1648 1588 1650 1589 3847300 5918 650.1
2018/5/9 1670 1652 1677 1658 5608000 8091 693.12
2018/5/8 1611 1605 1670 1669 5310100 7484 709.53
2018/5/7 1565 1556 1604 1599 5002800 6572 761.23
2018/5/2 1551 1525.5 1558.5 1552.5 2664100 5028 529.85
2018/5/1 1576 1531.5 1594.5 1537 3732900 7639 488.66
2018/4/27 1541 1510.5 1547.5 1530 3476300 5464 636.22
2018/4/26 1564.5 1542.5 1573.5 1553 3457400 5413 638.72
2018/4/25 1512.5 1497.5 1559.5 1555 4336900 5031 862.04
2018/4/24 1504 1504 1531 1522.5 3259900 3894 837.16
2018/4/23 1486 1476 1493 1481.5 1764600 3518 501.59
2018/4/20 1498 1477.5 1504.5 1484 3318400 4519 734.32
2018/4/19 1470 1467.5 1503.5 1483 3616000 5290 683.55
2018/4/18 1435 1425 1440.5 1431 3230700 3793 851.75
2018/4/17 1443.5 1432 1450 1433.5 1849900 2821 655.76
2018/4/16 1426 1422 1446.5 1440 2040200 3411 598.12
2018/4/13 1432 1412 1435 1421.5 2679600 5055 530.09
2018/4/12 1449.5 1432.5 1459.5 1435 2189200 4452 491.73
2018/4/11 1443.5 1433 1450.5 1437.5 2778400 4318 643.45
2018/4/10 1464 1449.5 1464 1453.5 2905100 4786 607
2018/4/9 1468 1464 1483 1474.5 2223500 3509 633.66
2018/4/6 1450 1443 1474 1460 3020800 4154 727.2
2018/4/5 1473.5 1453.5 1494 1471 3575400 5630 635.06
2018/4/4 1468 1437 1483 1470.5 3764800 6568 573.2
2018/4/3 1464 1456 1502.5 1467.5 5749500 8058 713.51
2018/4/2 1415 1412 1460 1442.5 6246900 7066 884.08
2018/3/30 1390.5 1361.5 1406.5 1367 3029900 5515 549.39
2018/3/29 1355.5 1344.5 1382 1379 3655000 4933 740.93
2018/3/28 1290 1288.5 1349.5 1349.5 2749200 4457 616.83
2018/3/27 1276.5 1263 1313.5 1311.5 3067900 4473 685.87
2018/3/26 1302.5 1250.5 1314 1268 4501100 5900 762.9
2018/3/23 1288 1282 1331.5 1321.5 4130100 6847 603.2
2018/3/22 1318 1293.5 1318 1307 3114700 3897 799.26
2018/3/20 1283.5 1282 1323 1322 3109800 5109 608.69
2018/3/19 1271.5 1271.5 1293.5 1280.5 1593700 2488 640.55
2018/3/16 1295 1261.5 1295.5 1267 3397400 3250 1 45.35
2018/3/15 1290.5 1287 1301.5 1297.5 2102400 3163 664.69
2018/3/14 1285 1273.5 1300 1291.5 1681100 3254 516.63
2018/3/13 1252 1251.5 1291.5 1290 2201700 3168 694.98
2018/3/12 1244 1238 1254 1242.5 1466700 2068 709.24
2018/3/9 1237 1221 1247.5 1229 3225200 3812 846.07
2018/3/8 1260.5 1236.5 1261 1243.5 1878500 2410 779.46
2018/3/7 1269.5 1253.5 1280 1253.5 1899800 2878 660.11
2018/3/6 1281.5 1275.5 1292.5 1279.5 2416300 3799 636.04
2018/3/5 1242 1231 1251.5 1248.5 1880500 2655 708.29
2018/3/2 1250 1245 1266.5 1255 1997900 3087 647.2
2018/3/1 1281 1267.5 1289.5 1271.5 2750800 3821 719.92
2018/2/28 1328 1305 1341.5 1305 2415100 3482 693.6
2018/2/27 1352 1330.5 1352 1336.5 1585900 3346 473.97
2018/2/26 1336 1327 1356 1339.5 2269700 4279 530.43
2018/2/23 1275.5 1272 1327 1324.5 2902300 5494 528.27
2018/2/22 1272 1259 1276.5 1262 2749400 4030 682.23
2018/2/21 1318 1281 1320 1292.5 2728700 3879 703.45
2018/2/20 1299 1296 1320 1318 2301400 3043 756.29
2018/2/19 1286 1280.5 1316 1309 2023000 3051 663.06
2018/2/16 1233 1232 1281.5 1276.5 3881400 5383 721.05
2018/2/15 1233 1205 1233 1205.5 2441100 3471 703.28
2018/2/14 1236.5 1228 1248.5 1235 2859500 4069 702.75
2018/2/13 1283 1242 1283 1246.5 2709200 4296 630.63
2018/2/9 1275.5 1260.5 1279.5 1274 2934200 4712 622.71
2018/2/8 1312 1300.5 1318.5 1309 2639800 3545 744.65
2018/2/7 1360 1320 1364 1320 2795100 4170 670.29
2018/2/6 1340 1315 1349.5 1335.5 4263900 6345 672.01
2018/2/5 1397 1376.5 1414 1378 2093600 3127 669.52
2018/2/2 1375 1375 1407 1402 2057500 3053 673.93
2018/2/1 1365 1365 1403 1396 4463400 6322 706.01
2018/1/31 1383.5 1353.5 1391 1353.5 2601000 3561 730.41
2018/1/30 1390 1375.5 1397.5 1387.5 2250800 3008 748.27
2018/1/29 1394.5 1390.5 1404.5 1397 1389900 2222 625.52
2018/1/26 1408 1394.5 1418 1395 1868200 2752 678.85
2018/1/25 1410 1406.5 1423 1407.5 1659400 2693 616.19
2018/1/24 1391.5 1389 1423 1419.5 1994100 2764 721.45
2018/1/23 1379.5 1378 1408.5 1396.5 1466500 3007 487.7
2018/1/22 1385 1367 1387.5 1377.5 2383100 4054 587.84
2018/1/19 1420 1395 1421 1402.5 1616200 2225 726.38
2018/1/18 1442 1415.5 1445 1416 3080700 4519 681.72
2018/1/17 1428 1422.5 1434 1429.5 1356800 1875 723.63
2018/1/16 1416 1416 1435 1430 1315800 2127 618.62
2018/1/15 1425 1418 1432 1423 1734500 2826 613.77
2018/1/12 1427.5 1399 1432 1403.5 1842400 2285 806.3
2018/1/11 1429.5 1420.5 1436.5 1436.5 1575800 2270 694.19
2018/1/10 1426.5 1424 1446.5 1434.5 1910300 2762 691.64
2018/1/9 1418 1414 1438.5 1438 2231300 3273 681.73
2018/1/5 1396.5 1392 1406.5 1406.5 1917400 2603 736.61
2018/1/4 1400 1385 1408.5 1396 2487200 3698 672.58
2017/12/29 1379.5 1376.5 1391 1380 1110100 1598 694.68
2017/12/28 1365.5 1365.5 1387 1379.5 1357500 2082 652.02
2017/12/27 1367 1354.5 1372 1365.5 1294100 1929 670.87
2017/12/26 1374 1363 1376.5 1367.5 1360900 2067 658.39
2017/12/25 1365 1350.5 1371 1371 1470800 1999 735.77
2017/12/22 1367.5 1349 1378 1356.5 2894200 3737 774.47
2017/12/21 1380.5 1364 1390.5 1373.5 2088100 3281 636.42
2017/12/20 1405 1383.5 1408.5 1385.5 2578300 3556 725.06
2017/12/19 1408.5 1399.5 1417 1408 1120600 1898 590.41
2017/12/18 1414 1399 1414 1405 1451900 2453 591.89
2017/12/15 1418 1398.5 1422.5 1404 2839200 2983 951.79
2017/12/14 1435 1423 1445.5 1428 2165400 3191 678.6
2017/12/13 1482.5 1429 1486.5 1440 3420000 4432 771.66
2017/12/12 1480.5 1476 1492.5 1487 1409200 1929 730.53
2017/12/11 1481.5 1466 1488.5 1479 1321400 2202 600.09
2017/12/8 1436 1435.5 1489 1481.5 2833600 2609 1 86.09
2017/12/7 1480 1460 1488.5 1466 1591100 2049 776.53
2017/12/6 1479 1467 1495.5 1471.5 2224300 3195 696.18
2017/12/5 1483 1473 1497 1490.5 2402700 3404 705.85
2017/12/4 1500 1463.5 1507 1467 2577300 3980 647.56
2017/12/1 1493.5 1457 1493.5 1476 2162300 3323 650.71
2017/11/30 1496.5 1470.5 1505 1484 5432900 4881 1 113.07
2017/11/29 1466.5 1459 1497 1496 2261800 3007 752.18
2017/11/28 1440 1438.5 1477.5 1460.5 2215000 3259 679.66
2017/11/27 1446.5 1426.5 1449 1434 1701700 2051 829.69
2017/11/24 1448 1436.5 1451 1438.5 1748200 2677 653.04
2017/11/22 1451 1432.5 1453 1453 2562500 3816 671.51