ＥＮＥＯＳホールディングス(5020)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
2020/8/7 381.4 381.4 900 389.2 1051 386 14157500 10212 1 386.36
2020/8/6 386.3 385 1417 394.3 1023 385.9 18067100 11157 1 619.35
2020/8/5 372.2 372.1 902 383 1301 380.2 18681000 11453 1 631.1
2020/8/4 369.9 369.9 900 374.9 1004 372.5 14636100 8765 1 669.83
2020/8/3 368 366 1119 370.6 934 367.9 12237300 8892 1 376.21
2020/7/31 374 365.8 1442 375.1 903 367.2 22912600 11505 1 991.53
2020/7/30 385 378.3 1416 385.3 900 379.9 14028400 8267 1 696.92
2020/7/28 392.8 390 1449 394.4 1000 391.6 15695300 8287 1 893.97
2020/7/27 386.3 384.7 905 393.2 1456 392.8 14630800 9502 1 539.76
2020/7/22 398.9 391.6 1459 400.4 917 392.3 17641700 9447 1 867.44
2020/7/21 389.8 385.7 909 391.7 1459 390.9 13900300 7558 1 839.15
2020/7/20 391.6 389 1010 393.8 1459 393 11048300 6706 1 647.52
2020/7/17 394 391.8 918 396.7 1244 394.2 13996400 9717 1 440.4
2020/7/16 394.7 388.4 1435 397.9 932 390.2 16756200 9345 1 793.07
2020/7/15 388.9 387.4 1427 393.8 1002 388.4 12583900 7189 1 750.44
2020/7/14 380.8 380.6 900 385 919 383 7571500 5354 1 414.18
2020/7/13 381.5 380.1 902 385.7 1230 383.5 15301700 8200 1 866.06
2020/7/10 378.3 373.2 1101 378.4 900 374.8 14968500 7123 2 101.43
2020/7/9 383.9 380.4 958 384.6 1316 382.3 7986600 5083 1 571.24
2020/7/8 383.3 382.8 1447 387.9 1044 383.1 10975200 5376 2 41.52
2020/7/7 386.3 384.6 1105 387.7 902 386.3 11215000 6378 1 758.39
2020/7/6 385 384.1 900 390.3 1115 388.2 9507000 5619 1 691.94
2020/7/2 383 381.4 901 387.8 1240 384.9 12642400 7892 1 601.93
2020/7/1 382 379.2 1231 383.7 941 382.6 9334300 5716 1 633.01
2020/6/30 387 381.3 1459 389.3 1040 382 15223200 7563 2 12.85
2020/6/29 379.7 375.4 921 381.5 1031 378.3 14894500 8072 1 845.21
2020/6/26 386.2 381 1121 386.8 904 382.5 12280000 6893 1 781.52
2020/6/25 380.3 376.7 1236 383.4 917 380.9 16103800 8783 1 833.52
2020/6/24 387 383.4 1121 390.7 908 389.3 18919900 10720 1 764.92
2020/6/23 395.8 391.1 1039 397.5 901 393.3 11424600 9186 1 243.7
2020/6/19 396.9 391.7 1413 397.8 900 394.4 17492500 7537 2 320.88
2020/6/18 391.3 389.4 957 395.6 1358 394.7 14756700 9724 1 517.55
2020/6/17 400.2 395.3 1230 401 900 399.3 12221500 9273 1 317.97
2020/6/12 392.8 391 903 402.6 1454 400.6 17714600 11031 1 605.89
2020/6/11 411.9 406 1250 414.5 933 407.4 21275200 10838 1 963.02
2020/6/10 420 418.2 906 424.4 1458 421.9 13912200 6998 1 988.03
2020/6/9 427.4 420.2 940 427.9 900 425.9 13577400 8180 1 659.83
2020/6/8 427.9 423.2 909 431 1242 428 20542700 10003 2 53.65
2020/6/5 417.1 411.9 901 418.2 900 416.6 14385200 8489 1 694.57
2020/6/4 425 415.5 1320 426.9 913 417.1 17741900 10092 1 758.02
2020/6/3 422 421.5 900 426.4 925 422.9 16510900 10151 1 626.53
2020/6/2 415.5 414.5 900 422.9 1310 419.3 17320200 9994 1 733.06
2020/6/1 416.1 409.1 945 418.6 900 412.2 14292500 9023 1 584.01
2020/5/27 412.6 409.5 901 433.2 1243 425.2 34332800 19433 1 766.73
2020/5/26 409.1 406.4 905 414.5 1328 411.5 17040800 10708 1 591.41
2020/5/25 410 404.5 1500 410.8 905 404.5 13338400 9508 1 402.86
2020/5/22 405.8 395.8 1302 411 901 400 21355300 12565 1 699.59
2020/5/21 405.1 402.5 1308 415.4 1006 403.4 23616100 13719 1 721.42
2020/5/20 381.2 381.2 900 399.9 1346 399 25955800 12576 2 63.92
2020/5/19 394.6 388 1330 395.7 912 388.9 17513900 7783 2 250.28
2020/5/18 384.3 381.1 1500 387.3 903 381.1 9069800 6425 1 411.64
2020/5/15 382.5 376.7 1109 383.8 900 377.6 9423100 5375 1 753.13
2020/5/14 381 377 1404 381.9 901 378.6 9297400 5588 1 663.82
2020/5/13 385.3 382.8 903 388.9 1251 385.8 11778600 6118 1 925.24
2020/5/12 380.8 379.4 934 384.7 1427 383.5 12029200 6487 1 854.35
2020/5/11 383.7 379 941 383.8 1050 381.1 11053200 6949 1 590.62
2020/5/8 379.5 377.9 902 384.1 923 380.1 13308900 8411 1 582.32
2020/5/7 380 371.2 1250 381.1 900 374.5 17889500 10175 1 758.18
2020/5/1 383.4 378.8 1445 386.5 904 382.3 15078700 9718 1 551.63
2020/4/30 383.7 382.4 1459 388.5 1245 382.7 18321800 9627 1 903.17
2020/4/28 370 367.9 900 375.7 1459 375.2 11888000 7258 1 637.92
2020/4/27 376.5 372.1 914 377.5 900 376.1 10593200 7909 1 339.39
2020/4/24 369.9 368.5 949 375 905 374 15556400 8836 1 760.57
2020/4/23 362.2 361.3 941 370.4 1412 366.2 15032000 9247 1 625.61
2020/4/22 358.1 356.2 913 361.3 1500 361.3 16543700 9451 1 750.47
2020/4/21 360 358.5 903 371.6 1025 367.8 14479900 9120 1 587.71
2020/4/20 367.5 365.5 1500 371.9 956 365.5 8489300 5979 1 419.85
2020/4/17 375.7 366.3 1244 376 900 367.5 11197900 8631 1 297.4
2020/4/16 371.1 362.6 947 371.1 900 368.8 11780700 8116 1 451.54
2020/4/15 367 364.5 918 372.9 1405 371.1 16191500 9494 1 705.45
2020/4/14 376 371.4 914 378 1450 375.9 11140900 7148 1 558.6
2020/4/13 378 372 1421 380.5 900 374.3 14744500 8942 1 648.9
2020/4/10 377.1 372.2 903 386.6 1348 383 15089100 10468 1 441.45
2020/4/9 392.7 378.8 1328 392.9 900 383.6 13079300 12356 1 58.54
2020/4/8 393.4 377.6 1311 393.4 900 386.5 21967100 15758 1 394.03
2020/4/7 387 383.3 901 399.7 1445 393.5 25772900 22390 1 151.09
2020/4/6 372.4 370.6 1050 386.6 1454 384.7 18731100 13470 1 390.58
2020/4/3 387 364.6 1420 390 906 370.9 20051800 14369 1 395.49
2020/4/2 362.8 360 900 371.8 1242 367.5 18056100 11015 1 639.23
2020/4/1 364.6 359 1453 375.2 1250 365.2 19098400 12180 1 568.01
2020/3/31 372.2 369.2 1338 384.8 1009 370.2 25169200 16704 1 506.78
2020/3/30 356 353.6 1015 368.3 907 367.8 22807300 15785 1 444.87
2020/3/26 381 372.6 1108 389 1333 385 34293900 21502 1 594.92
2020/3/25 385 382.2 1420 399.3 919 386.4 32183600 20393 1 578.17
2020/3/24 360.1 350.1 1239 365.7 1457 365.2 27911000 19756 1 412.79
2020/3/23 323.7 321.1 1126 340.9 1410 336.1 31945600 19964 1 600.16
2020/3/19 326 320.1 1459 328.4 902 320.4 38338600 18117 2 116.17
2020/3/18 329.6 321.6 901 339.8 1335 327.2 26987100 20561 1 312.54
2020/3/16 327 326.2 922 345.7 1417 330.6 28787400 21653 1 329.49
2020/3/13 337.4 320.2 1040 344.2 1419 326.7 41544600 26730 1 554.23
2020/3/12 353.6 345.3 1106 358.4 956 352.6 27352700 16381 1 669.78
2020/3/11 368.7 365.8 1500 380.6 1010 365.8 24938100 14873 1 676.74
2020/3/10 365 351.1 940 372.8 1440 370.5 29493200 21671 1 360.95
2020/3/9 380 372 1439 383 910 374 42192600 21099 1 999.74
2020/3/6 409.8 402.3 1230 410.5 903 407.5 25418200 13128 1 936.18
2020/3/5 420.9 418.3 1319 424.4 943 420.2 13186000 8232 1 601.8
2020/3/4 420 417.5 901 427.8 1035 421.8 13416600 8671 1 547.3
2020/3/3 439 423.5 1334 440.1 903 423.9 18712600 9776 1 914.14
2020/3/2 420.9 417.3 906 437.2 1230 430.6 18912500 13044 1 449.9
2020/2/28 428.6 427.2 910 434.8 1000 434 35408900 15428 2 295.11
2020/2/27 451 441 1357 453.4 900 444.6 26841000 11397 2 355.09
2020/2/26 458.7 453.6 918 459.4 1458 458.5 15916100 8521 1 867.87
2020/2/25 460.9 460.2 903 466.8 1048 464.7 18731500 9394 1 993.99
2020/2/21 472.7 471.7 901 477.2 942 473.6 13637700 9262 1 472.44
2020/2/20 465.9 465.9 900 474.4 906 468.3 13723700 7506 1 828.36
2020/2/19 467.9 464 1017 468.8 1230 465.3 13438400 7798 1 723.31
2020/2/18 471.5 465.4 1230 473.5 900 467 15418600 9566 1 611.81
2020/2/17 471 470.4 900 475.6 1458 474.9 10151900 6236 1 627.95
2020/2/14 479 469.5 1109 479 903 475.8 15334000 10447 1 467.79
2020/2/13 478.8 471.5 1315 494 1332 481 25029100 16587 1 508.96
2020/2/12 475 471.9 1109 475.7 1500 475.7 13579000 7020 1 934.33
2020/2/10 476.7 473.7 900 480 1449 479.5 7690500 5566 1 381.69
2020/2/7 480.9 478.8 946 483.3 1459 483 10417600 7026 1 482.72
2020/2/6 486.2 479.2 926 489.5 906 481.6 25995300 11608 2 239.43
2020/2/5 468.8 466.5 1026 471.8 916 467.9 9303400 6322 1 471.59
2020/2/4 459.3 457.7 903 467.6 1245 465.4 10112200 6207 1 629.16
2020/2/3 455 454.5 921 466.5 1258 464.2 14895300 7975 1 867.75
2020/1/31 472 468.7 1340 474.1 1021 468.8 15842300 6732 2 353.28
2020/1/30 474.6 470.2 1419 476.2 916 471.8 13237900 8112 1 631.89
2020/1/29 472.7 472 902 477.4 1033 474.9 10372600 5442 1 906.03
2020/1/28 471.8 469 918 473.8 1446 472.3 17377600 7735 2 246.62
2020/1/27 476.2 475.8 905 482 1004 479.8 11682400 6291 1 857
2020/1/24 486.6 482.9 920 487 1231 485.4 12162900 7679 1 583.92
2020/1/23 484.2 480.8 1007 486.8 917 482.7 15927600 7814 2 38.34
2020/1/22 492.1 488.7 1052 492.4 901 492.1 11785900 6147 1 917.34
2020/1/21 495.4 492.7 908 497.3 1003 493.8 8647300 5167 1 673.56
2020/1/20 495.1 493.3 935 498.9 903 496.5 8891400 5048 1 761.37
2020/1/17 494.3 491.8 1002 496.8 1459 496.6 10247200 5777 1 773.79
2020/1/16 496.3 493.5 938 498.4 917 495.6 13358300 7663 1 743.22
2020/1/15 490.8 488.8 1115 493.8 929 492.5 10795800 5079 2 125.58
2020/1/14 498.4 488.4 939 498.4 900 492.9 20245300 9774 2 71.34
2020/1/10 507.7 500.3 1330 507.7 900 502.8 9402700 5214 1 803.36
2020/1/9 507.8 501.7 1230 508.8 904 503.9 19115600 11058 1 728.67
2020/1/8 515.4 510.6 915 520.7 955 517.8 19433000 11259 1 726
2020/1/7 512.7 509.8 900 519.4 1230 517.1 17431000 9483 1 838.13
2020/1/6 503.7 503.2 900 516.5 1315 514.9 25406100 12819 1 981.91
2019/12/30 499.1 494.5 909 499.7 1349 497.9 9159500 4988 1 836.31
2019/12/27 501.9 501 1009 505.2 1306 502.6 17829100 5816 3 65.53
2019/12/26 500.5 498.4 904 502.1 1100 500.6 7832000 3841 2 39.05
2019/12/25 504.8 498.2 1128 505.9 900 499.1 7149600 3909 1 829.01
2019/12/24 504.4 499.5 1009 505.3 900 501.7 6881800 5145 1 337.57
2019/12/23 502.7 497.3 1230 502.9 900 501.5 10365300 5146 2 14.24
2019/12/20 503.8 502 1130 506 902 503.7 16711900 5724 2 919.62
2019/12/19 507.4 502.7 1407 507.4 900 505.5 9728900 6687 1 454.9
2019/12/18 511.1 505.8 1500 512.6 907 505.8 13084200 6533 2 2.79
2019/12/17 507.8 504.2 958 509.9 1344 508.2 13124200 6079 2 158.94
2019/12/16 501 499.9 900 504.6 1231 502.1 7366600 5456 1 350.18
2019/12/13 507.6 501.5 1459 510 959 503.2 20756500 9731 2 133.03
2019/12/12 493 490.7 955 494.4 1109 493.8 9844400 5728 1 718.65
2019/12/11 498.7 493.3 1400 499.6 907 495.8 9212400 5001 1 842.11
2019/12/10 497.4 493.6 929 497.4 900 496.2 9033500 4775 1 891.83
2019/12/9 500 498.2 1459 503.1 918 499.7 15591000 8047 1 937.49
2019/12/6 486.8 485.5 908 488.8 903 488.2 9409300 5817 1 617.55
2019/12/5 489 485.9 1459 490.5 1018 486.5 12922000 6954 1 858.21
2019/12/4 480 476.6 916 485.8 1451 484.4 11362100 7166 1 585.56
2019/12/3 483 482.5 900 487.7 952 487.6 9005800 5111 1 762.04
2019/12/2 482.9 480.3 900 487.9 1452 487.6 9722700 5608 1 733.72
2019/11/29 491.3 486 1444 491.7 900 486.6 14046500 6547 2 145.49
2019/11/28 487.7 487.3 1459 493.3 919 487.5 8812600 6717 1 311.98
2019/11/27 489.1 486.7 915 493.8 1230 488.7 10571400 6880 1 536.54
2019/11/26 492.5 485.2 1459 495.1 935 486.9 25699500 9794 2 624
2019/11/25 486.2 484.3 901 488.4 913 486.4 13216000 6900 1 915.36
2019/11/22 482.5 479.5 1245 486.2 907 479.8 15854100 10670 1 485.86
2019/11/21 485.1 476.1 1049 487.4 924 479 13521100 8273 1 634.36
2019/11/20 485.2 477.8 1030 487.6 905 482.1 18807800 11121 1 691.2
2019/11/19 494 490.2 1005 495.5 900 492.6 12484800 7057 1 769.14
2019/11/18 502.9 494.7 920 503 900 496.8 14867300 9271 1 603.63
2019/11/15 506.5 502.9 933 509.1 1230 504 12683000 8850 1 433.11
2019/11/14 505.5 501.8 900 507.5 925 504.7 12180500 7415 1 642.68
2019/11/13 518 507.2 1017 518.2 900 511.2 14739700 8374 1 760.17
2019/11/12 515 513.4 900 519.7 1457 518.9 15055600 8846 1 701.97
2019/11/11 517 513.3 1112 523.9 900 514.8 13767400 10315 1 334.7
2019/11/8 528.2 510 1314 538.4 1037 525.3 27593100 24060 1 146.85
2019/11/7 516.7 512.8 906 520.2 1039 519.5 11032800 8922 1 236.58
2019/11/6 528.2 517.8 1108 528.2 900 521.1 11429400 7315 1 562.46
2019/11/5 514.1 513.3 900 527 919 524.5 24503500 12446 1 968.79
2019/11/1 502 501.2 900 506.9 1230 505.6 9442400 7105 1 328.98
2019/10/31 506.4 503.1 1100 510.1 1459 509.4 14834700 9135 1 623.94
2019/10/30 512.6 504.9 1459 512.9 901 505.8 23462300 8395 2 794.79
2019/10/29 514.7 511.4 914 515.8 1012 513.6 10579300 6381 1 657.94
2019/10/28 512.7 510.8 903 514.4 1032 511.8 8244100 6929 1 189.8
2019/10/25 510.1 506.8 919 512.7 1303 511.8 9617600 6102 1 576.14
2019/10/24 509.3 505.4 909 510.7 1128 509.3 9416100 7233 1 301.82
2019/10/23 511.7 503.3 1057 513.4 900 505.1 11558700 8425 1 371.95
2019/10/21 503 500.2 918 508.7 1459 508 10538900 6285 1 676.83
2019/10/18 504.6 503.6 909 507.8 1108 505.9 16457400 8605 1 912.54
2019/10/17 490 489.2 900 500.7 1459 500.5 14296500 9145 1 563.31
2019/10/16 497.2 490.3 1023 498 1404 495.8 12262800 7657 1 601.51
2019/10/15 505 491.3 1419 506.5 904 491.5 15101500 13465 1 121.54
2019/10/11 493.5 489.8 910 495.1 1449 494.8 12042000 8335 1 444.75
2019/10/10 480.4 479.2 900 486 1459 485.5 7199400 5954 1 209.17
2019/10/9 482 479.4 904 487.2 956 484 10028800 6638 1 510.82
2019/10/8 487.9 485.7 1429 490.9 1127 487.8 12639500 8764 1 442.21
2019/10/7 483 479.3 928 483.6 902 482.2 6356100 5630 1 128.97
2019/10/4 478.3 477.1 902 485.7 1342 484.2 13474600 9154 1 471.99
2019/10/3 477 476.4 903 480.4 922 479 11536400 8207 1 405.68
2019/10/2 486.5 486.3 903 491.5 933 491.1 12610200 8995 1 401.91
2019/10/1 493.9 492.7 900 499.7 1013 496.8 10391800 7291 1 425.29
2019/9/30 495 491.7 1455 498.6 1124 492.4 13930900 9810 1 420.07
2019/9/27 499.5 492.3 1108 505 906 500 16023600 8496 1 886.02
2019/9/26 509.8 505.6 1451 512.9 909 508 17365100 7121 2 438.58
2019/9/25 503.4 499.3 902 504.4 1459 503.8 14693700 9076 1 618.96
2019/9/24 502.6 499.3 903 508.6 1337 507.2 17781200 9818 1 811.08
2019/9/20 504 499.1 909 505.7 1050 501.1 21396400 8623 2 481.32
2019/9/19 498 495.8 900 504.5 1037 499.1 18012400 10037 1 794.6
2019/9/18 499 493.1 1023 499.9 925 497 19734500 9929 1 987.56
2019/9/17 517 509.4 920 517.6 909 512 24042600 12344 1 947.72
2019/9/13 493.9 486.3 915 493.9 900 489.3 22659600 10089 2 245.97
2019/9/12 485 480.5 915 488.7 1355 487.2 17958900 9212 1 949.51
2019/9/11 488 483.8 914 490 934 486.7 18101300 10762 1 681.96
2019/9/10 475 472.2 1351 478.1 1056 473.8 16571800 10670 1 553.12
2019/9/9 455.1 454.8 904 465 1240 464.4 14356400 7401 1 939.79
2019/9/6 454.2 450.3 1055 457.3 902 454.3 18486800 13807 1 338.94
2019/9/5 448 448 900 453.4 1428 452.5 17876300 10002 1 787.27
2019/9/4 442.3 439 921 445.4 1405 443 12474700 7997 1 559.92
2019/9/3 439.3 437.1 1010 447 1336 444.4 14347600 8555 1 677.1
2019/9/2 434.3 431.4 900 440.8 1422 439.3 9678600 8092 1 196.07
2019/8/30 432.7 432.7 900 440.3 1243 439.1 19966400 9959 2 4.86
2019/8/29 428.1 426.3 1124 431.1 908 428.5 16341900 8091 2 19.76
2019/8/28 427 422.2 940 427.9 900 424.7 14033000 10588 1 325.37
2019/8/27 424 422.1 1000 426.9 903 426 17391200 8681 2 3.36
2019/8/26 414 413.2 903 422 1447 421.1 17999800 9253 1 945.29
2019/8/23 431.3 426.1 904 431.5 900 427.9 19134000 11784 1 623.73
2019/8/22 434.6 430.9 1435 436.4 901 431.4 18160000 11722 1 549.22
2019/8/21 435 434.8 903 441.2 951 436.7 13023500 10511 1 239.04
2019/8/20 450 442.6 915 450.8 900 443.7 17050600 11971 1 424.33
2019/8/19 433.8 430.7 916 445.5 1302 444.8 18208400 14476 1 257.83
2019/8/16 421 419.3 900 431.7 1425 430.3 20186500 12033 1 677.59
2019/8/15 421 417 934 425.4 1402 423.1 27381900 14237 1 923.29
2019/8/14 437.9 433.7 1238 439.4 901 436.7 22807600 14712 1 550.27
2019/8/13 447.9 430.1 1233 447.9 900 430.6 30373200 20139 1 508.18
2019/8/9 458.2 455.1 1231 463 901 455.4 24278700 15865 1 530.33
2019/8/8 466.3 448.3 1039 470.3 904 453 39228500 26397 1 486.1
2019/8/7 478.4 466 1301 485 1336 479.1 22576000 19430 1 161.91
2019/8/6 470 469.2 907 486.3 1455 485.5 15211200 10838 1 403.51
2019/8/5 495.8 486.1 1350 500 901 487.5 15726600 10471 1 501.92
2019/8/2 501 497.9 1412 505.4 908 501.1 19739400 10945 1 803.51
2019/8/1 511.1 510.2 903 518.2 1041 515.5 9208000 6145 1 498.45
2019/7/31 515.4 508.1 1050 515.9 1459 514.7 21374800 11110 1 923.92
2019/7/30 522.2 515.7 1300 526.2 908 518.4 13230800 9931 1 332.27
2019/7/29 520.6 519.7 900 523.3 1033 521.4 8517800 6761 1 259.84
2019/7/26 523.7 519 1048 527.2 906 521.7 11838300 7461 1 586.69
2019/7/25 520.1 518.2 900 524 1414 522.4 9063400 7734 1 171.89
2019/7/24 521.7 520.9 901 526.6 918 525.6 13630800 10008 1 361.99
2019/7/23 514.8 510.2 902 519.9 1430 517.6 18832100 14109 1 334.76
2019/7/22 512.4 506.2 1409 517.2 908 507.7 16417200 11546 1 421.9
2019/7/19 509.8 506 907 512.8 1406 511.6 15974600 11345 1 408.07
2019/7/18 517.5 506 1446 517.7 903 507.5 25113900 13071 1 921.34
2019/7/17 521.4 518.3 901 529.5 1459 529.3 14180600 10512 1 348.99
2019/7/16 535 523.4 1055 535.1 903 526.4 14260100 12803 1 113.81
2019/7/12 542.3 537.5 1012 543.1 900 539 10632800 9767 1 88.65
2019/7/11 541.3 538.7 1011 547.4 919 542.8 12212500 9496 1 286.07
2019/7/10 535.8 532.2 942 536.9 902 535.1 13337100 10686 1 248.09
2019/7/9 528 527.4 900 540.5 959 538.3 15350000 12441 1 233.82
2019/7/8 527.3 522.5 1439 529.5 900 524 12326300 8792 1 401.99
2019/7/5 525 522.4 900 528.8 951 527.1 8381700 6347 1 320.58
2019/7/4 530.5 525.4 1020 532.5 901 528.2 8341600 6276 1 329.13
2019/7/3 522 521.4 1041 526.3 1500 526.3 14610700 10874 1 343.64
2019/7/2 542.8 536.5 933 542.8 900 541.8 13124200 8761 1 498.03
2019/7/1 543.7 536.9 927 545.9 1500 545.8 12421100 8100 1 533.47
2019/6/28 545.5 529.1 1123 545.6 900 534.4 15547700 9502 1 636.26
2019/6/27 540 535 955 542.2 1231 541.6 14977300 12170 1 230.67
2019/6/26 530.2 525.7 1442 534.3 908 527.6 12705100 10788 1 177.71
2019/6/25 530 523.7 1301 530.5 900 526.5 13736000 11390 1 205.97
2019/6/24 530.1 527.7 904 535.8 1055 532.3 13962400 13368 1 44.46
2019/6/21 529.2 523.3 1459 534.3 939 523.8 30878400 15820 1 951.86
2019/6/20 521 519.1 1453 528.9 909 519.3 12638200 12897 979.93
2019/6/19 520 517.6 905 525.3 1302 523.5 21074600 14914 1 413.07
2019/6/18 517.7 506.4 1425 518.1 900 507.5 12999100 10931 1 189.2
2019/6/17 507.7 507.7 900 514 1244 510.9 12266200 9436 1 299.94
2019/6/14 511 507 1449 513.9 900 507.7 17717100 12372 1 432.03
2019/6/13 512 500.5 1042 512.4 900 506.2 26801900 19093 1 403.76
2019/6/12 525.5 521.9 1500 527.9 930 521.9 13770800 10772 1 278.39
2019/6/11 525.5 522.3 1015 530 1246 528.7 14153300 11866 1 192.76
2019/6/10 524.3 523.6 901 531.3 1359 528.1 13733400 9221 1 489.36
2019/6/7 510.3 509.8 901 517.3 1348 515.5 12646700 8559 1 477.59
2019/6/6 507.7 502.7 1043 513.7 906 505 16927700 10202 1 659.25
2019/6/5 519.6 511.8 930 521.6 900 514.4 19583300 12284 1 594.21
2019/6/4 508.8 506.6 901 515.1 907 511.6 15051100 12222 1 231.48
2019/6/3 509 503.3 1405 514.7 906 507.2 17611000 13517 1 302.88
2019/5/31 522.6 512.3 915 525.1 901 518.5 17838300 15253 1 169.49
2019/5/30 519.6 518.6 900 533.7 1253 532.6 15350700 14568 1 53.73
2019/5/29 509.2 506 940 524.7 1438 522.7 19036500 16293 1 168.39
2019/5/28 510.8 504.5 1459 517.4 956 509.3 38335700 15730 2 437.11
2019/5/27 509 507.8 900 519.6 955 511.3 14545600 14115 1 30.51
2019/5/24 510.1 495.5 911 511 903 505.6 33068200 21890 1 510.65
2019/5/23 527.2 521.4 1251 534.8 904 525.4 18121400 17801 1 18
2019/5/22 540 533.7 1340 545 908 536.5 18070500 17152 1 53.55
2019/5/21 548.3 542.6 1308 552.2 920 543 14258000 12244 1 164.49
2019/5/20 553.5 545.2 930 554.4 1321 550.6 15084900 14702 1 26.04
2019/5/17 551.3 546.3 911 558.8 1357 555.4 20822300 14696 1 416.87
2019/5/16 550 535.4 1040 550 900 543.4 15200100 15065 1 8.97
2019/5/15 548.5 537.6 941 551.5 1053 548 19330500 18139 1 65.69
2019/5/14 533.3 519.2 930 545.7 1459 545.4 28440100 27156 1 47.29
2019/5/13 522.6 511.6 937 543 1303 536 31559500 23687 1 332.36
2019/5/10 516.3 514.6 900 531.7 930 523.2 21192000 22059 960.7
2019/5/9 514.1 512 900 521.2 923 516.3 18492200 14609 1 265.81
2019/5/8 520.7 514.2 1430 520.9 900 518.1 24227200 15661 1 546.98
2019/5/7 533 519.6 1442 534 900 520 19629300 15781 1 243.86
2019/4/26 543 533.9 1015 543 900 540.7 19823500 12081 1 640.88
2019/4/25 537.5 534.4 901 549.8 1500 549.8 14011700 11392 1 229.96
2019/4/24 559 543.4 1302 560 900 544.2 16950300 11816 1 434.52
2019/4/23 556.9 555.8 1459 573 928 556.3 22774200 19674 1 157.58
2019/4/22 554.9 544.1 910 555.6 900 550.2 11537000 10684 1 79.84
2019/4/19 547.2 546.5 1458 554.3 909 547.6 9978400 8341 1 196.31
2019/4/18 548.2 544.5 901 554 1035 550.5 16995400 11971 1 419.71
2019/4/17 550.2 543.3 905 552.5 900 549.6 14865500 12220 1 216.49
2019/4/16 542.7 533.5 913 543.1 1036 540.5 16843400 15261 1 103.69
2019/4/15 537.5 537.4 900 547.7 1339 544.2 18588700 12387 1 500.66
2019/4/12 544 529.8 949 544.1 900 535.9 18244200 16363 1 114.97
2019/4/11 542.5 538.2 911 548.4 1031 545.7 17690500 13094 1 351.04
2019/4/10 544 531.4 544.2 541 18602000 18079 1 28.93
2019/4/9 543.7 541.9 558.4 555.1 30613000 19407 1 577.42
2019/4/8 545 537.3 549.7 539.2 15938200 14138 1 127.33
2019/4/5 542.4 534.5 544.4 538.1 13827700 9488 1 457.39
2019/4/4 535 530.5 542.4 538.2 14923100 11467 1 301.4
2019/4/3 535.8 528.8 543.3 539.2 20129900 13099 1 536.75
2019/4/2 540 535.7 542.5 539.4 19968600 12494 1 598.26
2019/4/1 511.7 511.6 535.2 532.5 27176100 16087 1 689.32
2019/3/29 508.6 504.6 515.3 506.5 19606800 11682 1 678.38
2019/3/28 517 506.8 519.7 507 21756200 12562 1 731.91
2019/3/27 526.9 516.4 528.5 525.2 21036300 11247 1 870.39
2019/3/26 527.1 520.6 535.5 533.3 27823900 14729 1 889.06
2019/3/25 540 526.1 540.8 526.8 26831600 15184 1 767.1
2019/3/22 542.7 539.1 555 555 33579900 15176 2 212.7
2019/3/20 540 540 550.7 542.9 42028800 16653 2 523.8
2019/3/19 544 540.9 545.3 540.9 21505100 12283 1 750.8
2019/3/18 543.4 541.6 547.1 543.9 15190100 11875 1 279.17
2019/3/15 541.3 540.6 547.9 542.9 29788400 21076 1 413.38
2019/3/14 534.1 534.1 546.4 542.5 21823400 14459 1 509.33
2019/3/13 541 527.5 543.5 532.2 16868600 12434 1 356.65
2019/3/12 545.9 542.9 552.2 543.2 24000000 15518 1 546.59
2019/3/11 532 531.2 545.8 543.6 20078300 18852 1 65.05
2019/3/8 545.9 532.7 545.9 535.5 22728200 13645 1 665.68
2019/3/7 535 534.2 544.9 543.2 23471100 14080 1 666.98
2019/3/6 537.9 534.7 541.6 537.2 19497700 11075 1 760.51
2019/3/5 531 526.2 539 537.5 21586600 14711 1 467.38
2019/3/4 527.2 524.9 534 533.5 20762400 14602 1 421.89
2019/3/1 520.7 518.7 525.4 524.5 36122700 13454 2 684.9
2019/2/28 529.7 520.1 533.3 520.7 39557700 14453 2 736.99
2019/2/27 527.1 525.9 533.4 530.4 23417800 12810 1 828.09
2019/2/26 532.9 522.2 533.5 529.5 22103300 12592 1 755.34
2019/2/25 545 532.4 548.5 536.2 22794300 12541 1 817.58
2019/2/22 548 541.3 550.2 542.8 24360900 12247 1 989.13
2019/2/21 567.2 552 568.3 552.6 26104700 17967 1 452.92
2019/2/20 575 567.5 576.8 568.4 21645700 17593 1 230.36
2019/2/19 571.8 567.5 582.1 579.3 12743900 11335 1 124.3
2019/2/18 555.4 554.7 574.5 573.9 16833100 14528 1 158.67
2019/2/15 555 545.2 558.1 545.4 14158900 12060 1 174.04
2019/2/14 564.2 548.2 565.5 554 22150400 18310 1 209.74
2019/2/13 538.6 533.4 547.6 544.2 25845200 23103 1 118.69
2019/2/12 517.5 515.7 533 530 42243200 35316 1 196.15
2019/2/8 564.5 550 595.5 557.5 26659100 30355 878.24
2019/2/7 588.1 568.7 590.2 571 9933800 14193 699.91
2019/2/6 583.6 577.1 588.6 587.4 13195100 14268 924.8
2019/2/5 595.4 582 596 583.6 10295500 13818 745.08
2019/2/4 584.1 584 596.5 595.4 12893100 13130 981.96
2019/2/1 588.1 583.3 591.7 583.9 8843400 8908 992.75
2019/1/31 586.4 579.2 595.5 593.4 16936000 14450 1 172.04
2019/1/30 581.1 575.1 587.1 575.9 14805400 11466 1 291.24
2019/1/29 576 569 579.7 571.1 12932000 10162 1 272.58
2019/1/28 578 576.8 591.2 581.7 15321400 14385 1 65.1
2019/1/25 570 569.9 587.3 584.8 20195000 14628 1 380.57
2019/1/24 557.5 555.9 567.6 564.2 21216000 13599 1 560.11
2019/1/23 578.6 567.2 580.3 567.3 16507700 13528 1 220.26
2019/1/22 601.8 586.8 604.7 587.6 10444300 11008 948.79
2019/1/21 592.3 592.3 612.3 606.5 12123600 14491 836.63
2019/1/18 587.8 582.5 589.9 582.5 9791200 9648 1 14.84
2019/1/17 583.4 575 591.5 582.9 11078000 14084 786.57
2019/1/16 605 580 605.8 583.4 11621500 11068 1 50.01
2019/1/15 595 591.1 607.2 605.5 15157800 13655 1 110.05
2019/1/11 594.3 588.4 598.7 596.6 12562600 12300 1 21.35
2019/1/10 619.4 592.3 622.9 594.3 14482600 16696 867.43
2019/1/9 621.3 602.9 622.8 611.8 15455600 16774 921.4
2019/1/8 595.2 589.3 613.8 605.3 16995400 18184 934.63
2019/1/7 601 584.4 603.2 586.1 13233300 14073 940.33
2019/1/4 572 564.8 581.4 579.7 12811500 14066 910.81
2018/12/28 578.5 567.4 582.9 576.7 10310600 13248 778.28
2018/12/27 597 576.5 597.5 591.4 19100700 23151 825.05
2018/12/26 550.7 536.9 558.8 547.3 10150100 15554 652.57
2018/12/25 534.7 527 548.2 537.1 11477100 15924 720.74
2018/12/21 571 561.5 577 568.3 14975400 32164 465.6
2018/12/20 579.3 575.5 599.4 577.1 12857200 18150 708.39
2018/12/19 581 571.5 590.3 585 13626300 17180 793.15
2018/12/18 597.8 589.3 602 594 13774100 20543 670.5
2018/12/17 613.7 607.3 619.4 609.5 10165200 12891 788.55
2018/12/14 623.5 616.9 629.3 619.6 15646100 16096 972.05
2018/12/13 620.2 617.6 631.7 623.5 12407700 15232 814.58
2018/12/12 605 601.7 617.6 614.9 14479100 15997 905.11
2018/12/11 625.7 598.8 625.8 602.7 19955200 22099 902.99
2018/12/10 634.5 631.1 648.9 645.7 11026100 12451 885.56
2018/12/7 656.2 630.5 658.7 639.9 13155300 16398 802.25
2018/12/6 665 652.4 671.5 656.7 12301100 14330 858.42
2018/12/5 663.6 661.5 671.8 666 12268100 16206 757.01
2018/12/4 707.3 681.2 712.5 683.6 12596300 15272 824.8
2018/12/3 694.7 689.7 724 709.1 14330800 22785 628.96
2018/11/30 684 671 695 686.3 26760500 19375 1 381.19
2018/11/29 673.8 670.9 682.1 674 15241500 15893 959.01
2018/11/28 673 661.1 678.7 662.9 12005500 14337 837.38
2018/11/27 668.6 663.1 676 668.9 10386700 18667 556.42
2018/11/26 658 643.2 667.7 662 13073200 18913 691.23
2018/11/22 679.8 671 686.4 677.3 10929200 16376 667.39
2018/11/21 646.5 643.4 665.5 662.6 13793600 20795 663.31
2018/11/20 671.7 665 679.7 670.8 12941700 17370 745.06
2018/11/19 682.5 673.5 687.6 681.7 8779500 12638 694.69
2018/11/16 699.9 683.1 701.2 684.6 11544000 14729 783.76
2018/11/15 697.2 680.2 702.3 686.6 11794500 18403 640.9
2018/11/14 690.2 680.7 695.2 688.1 15869700 19309 821.88
2018/11/13 710.1 693.7 714.2 706.4 15250300 20671 737.76
2018/11/12 739 723.1 739.1 724.9 11988100 14736 813.52
2018/11/9 774.2 740.5 775 741.6 16480000 19355 851.46
2018/11/8 755.3 748.1 784.8 780.7 13168700 21785 604.48
2018/11/7 757.1 729.6 781.7 735.6 17888000 24411 732.78
2018/11/6 758.9 751.2 766.4 761.2 9755100 15094 646.29
2018/11/5 756.7 743.5 758 744.4 8270000 13856 596.85
2018/11/2 737.6 732.6 770 766.2 12067000 21560 559.69
2018/11/1 766.8 741.2 767.2 744.6 11476300 15348 747.74
2018/10/31 758 750.3 769.2 769.2 23183600 24070 963.17
2018/10/30 733.7 733.7 765.6 761.4 14088800 18737 751.92
2018/10/29 760 746.5 766.3 748.7 12146600 16988 715.01
2018/10/26 762.7 741.7 764.2 746.5 12134600 18125 669.5
2018/10/25 746.3 744.2 757.8 747.7 12658300 17297 731.82
2018/10/24 759.5 750 769.7 763 12451000 18859 660.22
2018/10/23 771 764 778.5 769.9 11351700 15351 739.48
2018/10/22 783.1 766.2 786.4 777.4 15587300 21525 724.15
2018/10/19 797 794.5 804.8 799.6 9510600 15270 622.83
2018/10/18 823.5 804.9 823.8 805.2 11486600 16760 685.36
2018/10/17 821.9 816.8 838.4 829.1 14392800 22015 653.77
2018/10/16 800 796.3 825.6 821.7 18690700 29888 625.36
2018/10/15 790.5 785.4 800.7 793.9 10748300 15794 680.53
2018/10/12 792.6 781.1 801.8 798.1 16509400 23132 713.7
2018/10/11 801 797.1 821.4 802 18493300 30648 603.41
2018/10/10 856 842.4 863.5 857.9 12122400 15919 761.51
2018/10/9 845.3 841.6 854 847.5 13733200 17453 786.87
2018/10/5 860 852.3 871.1 860.3 14162300 16974 834.35
2018/10/4 880.6 870.2 882.6 872.3 12582200 17134 734.34
2018/10/3 875 859.2 877.6 860.6 12675900 17335 731.23
2018/10/2 875.7 873 885.8 882.6 20554200 18054 1 138.48
2018/10/1 855.9 854 870.5 860.7 8856100 12136 729.74
2018/9/28 858 855 869.8 858.3 14605700 18252 800.22
2018/9/27 858.5 850.8 871.4 851.9 13089700 17973 728.3
2018/9/26 855.3 854 875 873.5 15238500 15938 956.11
2018/9/25 866.3 845.6 868.5 855.3 20921000 19379 1 79.57
2018/9/21 832 827.6 900.9 900.9 26733400 17226 1 551.92
2018/9/20 834.7 823 836.2 833.1 15924000 15952 998.24
2018/9/19 819 811.4 836.8 835 15206800 14379 1 57.57
2018/9/18 774.1 773.9 803.7 802 14725800 15905 925.86
2018/9/14 768.4 755.9 773 772 14533800 14021 1 36.57
2018/9/13 745.1 743.2 760.7 757.3 10240000 11138 919.38
2018/9/12 752.3 733.1 755 737.7 10689200 10387 1 29.09
2018/9/11 720 716.6 739.5 737.3 14505700 13127 1 105.03
2018/9/10 714.5 710.1 724.9 714.9 15745300 16067 979.98
2018/9/7 724.8 708.7 727.5 719.2 18493900 20815 888.49
2018/9/6 755 736.6 756 736.6 14906100 14666 1 16.37
2018/9/5 760.4 755.1 765.5 755.1 11691700 14012 834.41
2018/9/4 765 762.1 768.9 762.9 10027400 13303 753.77
2018/9/3 772.4 770.8 778.9 774.3 8359400 10876 768.61
2018/8/31 800 782.4 801.9 782.4 13374600 14989 892.29
2018/8/30 815 794.2 817 800.2 44321300 19907 2 226.42
2018/8/29 795.1 792.8 803.4 800.5 9262100 11148 830.83
2018/8/28 794.5 792.7 799.4 797.2 9332800 12152 768.01
2018/8/27 781.5 780.8 795.6 793.1 9005200 12154 740.92
2018/8/24 785.8 777.4 791.7 777.6 10061500 13831 727.46
2018/8/23 778 774.4 784.5 778.8 9088700 11967 759.48
2018/8/22 760.9 753.2 768.9 764.9 13479400 16437 820.06
2018/8/21 757.3 752.6 768.5 753 10937200 14823 737.85
2018/8/20 754.1 746.6 757.8 754.7 8746100 12978 673.92
2018/8/17 746.4 745.2 754.9 751 13043000 14799 881.34
2018/8/16 740.8 730.6 752 749.1 20179200 21077 957.4
2018/8/15 797.3 782.3 802.4 785.8 9074600 12072 751.71
2018/8/14 777.2 770.9 796.6 795.7 9418800 12876 731.5
2018/8/13 797.3 776.6 800.7 777.2 8881800 11422 777.6
2018/8/10 810 789.1 812.7 802.7 15048500 18311 821.83
2018/8/9 786.5 782 800.5 796 17200500 24558 700.4
2018/8/8 852 802 857 813.7 21177200 32064 660.47
2018/8/7 819.6 816.3 840 839.4 9712600 12341 787.02
2018/8/6 815.3 811.1 819.7 817 8097700 11782 687.29
2018/8/3 816.9 806 817 813.1 7593300 9433 804.97
2018/8/2 823 804.4 823 807.6 11741400 14503 809.58
2018/8/1 817.9 815.8 831.6 824.1 12327800 15792 780.64
2018/7/31 820.3 810.2 829.7 819.5 13864600 17675 784.42
2018/7/30 816 813.1 825.1 816.8 8339200 12042 692.51
2018/7/27 827.8 824.2 833.6 829.1 8212800 11034 744.32
2018/7/26 820.3 818.7 829.3 825.6 10197100 12269 831.13
2018/7/25 803.4 803.4 819.4 818.6 10841500 12070 898.22
2018/7/24 797.3 795.4 804.4 797.8 10704900 14236 751.96
2018/7/23 790 787 799.9 795.8 9757500 13049 747.76
2018/7/20 798 795.8 807.6 802.9 12574200 13462 934.05
2018/7/19 782 780 798.4 792.6 12415800 14409 861.67
2018/7/18 765.4 765.4 776.6 770.9 10438100 12669 823.91
2018/7/17 769.3 756.4 769.8 760.7 13487800 13977 965
2018/7/13 770.4 752 771.7 767 15095000 14295 1 55.96
2018/7/12 775 761.7 778.3 765.4 15906000 15445 1 29.85
2018/7/11 794 778 799.8 794.1 17102300 20935 816.92
2018/7/10 781.4 776 803.9 798.1 19857700 17719 1 120.7
2018/7/9 775.4 770.6 779.9 774.9 7898900 10809 730.77
2018/7/6 772.7 764.6 787.5 770.1 12400700 20975 591.21
2018/7/5 784.3 772.9 789.4 775.7 11864200 17445 680.09
2018/7/4 780 778.3 798 796 17947300 17383 1 32.46
2018/7/3 772.9 762.6 776.6 775.8 13519000 12032 1 123.59
2018/7/2 770 756.3 777 757.9 12798400 18328 698.3
2018/6/29 770 751.5 772.5 770.2 15145500 17785 851.59
2018/6/28 777.4 765.8 782.2 773.2 14342400 19920 720
2018/6/27 754 744.6 796 782.2 24171100 25430 950.5
2018/6/26 733.3 722 738.8 735.5 9683400 14438 670.69
2018/6/25 759 745.4 762.9 748.3 8584300 10589 810.68
2018/6/22 728.8 728.6 741.7 740.3 7486300 8793 851.39
2018/6/21 739 732.5 748.3 743.8 9347700 11223 832.91
2018/6/20 739.9 729 740.8 740.2 11819500 12080 978.44
2018/6/19 741.5 735.5 755.7 739.9 14138400 17127 825.5
2018/6/18 744.2 729.9 746.6 731 14909100 13380 1 114.28
2018/6/15 744.1 743.2 764.2 764 21370200 12270 1 741.66
2018/6/14 739 733.5 750 744.1 15268000 13927 1 96.29
2018/6/13 730.6 725.8 739.9 737.7 10797200 14092 766.19
2018/6/12 742.3 731.2 747 741.4 15296300 15855 964.76
2018/6/11 705 700.6 729.3 727.3 9537700 9853 968
2018/6/8 715 713.6 725 714.2 12812900 9667 1 325.43
2018/6/7 721.3 717.1 725.7 723.9 9768500 8298 1 177.21
2018/6/6 707.9 706 721.9 721.4 9283500 9702 956.86
2018/6/5 718.6 699.2 718.8 704.7 10905700 11104 982.14
2018/6/4 705.5 698.8 715.7 715.3 8437000 8129 1 37.89
2018/6/1 698 696.4 710.6 708.4 12217500 11615 1 51.87
2018/5/31 695.4 692.7 707.4 702.9 34393400 16370 2 101
2018/5/30 676 669 680.2 675.4 11858400 12634 938.61
2018/5/29 692.3 681.1 694.6 685.6 8208200 9004 911.62
2018/5/28 701.6 683.7 701.8 686.5 12087800 13729 880.46
2018/5/25 719.1 707.6 724 716.6 12377200 13126 942.95
2018/5/24 744.7 720.7 744.9 724.1 14902900 14095 1 57.32
2018/5/23 746.8 725.4 747.9 732.9 16501100 15986 1 32.22
2018/5/22 760 753.2 761.5 756.4 10529400 9101 1 156.95
2018/5/21 763.2 753.6 769 755.6 10886000 12830 848.48
2018/5/18 736.5 734.2 763.8 763.2 15608000 13868 1 125.47
2018/5/17 728 721.9 737.5 736.5 11693900 9989 1 170.68
2018/5/16 724.3 717.4 724.9 720 12441600 11117 1 119.15
2018/5/15 717 714.2 722.2 719.9 11321600 11695 968.07
2018/5/14 693.8 691 715 714.4 14959300 12338 1 212.46
2018/5/11 714.2 703.2 719.9 705.2 15029500 13924 1 79.4
2018/5/10 717.2 714.1 720.4 719.2 13509900 10626 1 271.4
2018/5/9 719.8 708.7 721.4 709.4 11448600 9147 1 251.62
2018/5/8 715 704.3 723.1 707.3 10749300 9632 1 116
2018/5/7 711.9 711 717.8 715.1 11700700 9976 1 172.88
2018/5/2 717 699 717.3 700 12024300 10509 1 144.19
2018/5/1 713.2 707.3 723.1 722.5 9740800 9868 987.11
2018/4/27 710.6 707.4 718.7 714.4 12138500 10798 1 124.14
2018/4/26 717.6 699.5 722.8 701.4 17000100 14369 1 183.11
2018/4/25 727.7 717.2 728.1 720.1 11362500 10379 1 94.76
2018/4/24 720.1 718.7 731.6 730.4 12894900 10270 1 255.59
2018/4/23 709 708.4 715.4 713.4 6922800 7153 967.82
2018/4/20 707.3 707.2 724.7 713 13835100 11465 1 206.72
2018/4/19 714.3 704.3 720.5 707.3 10109000 10113 999.6
2018/4/18 685.3 682.9 701.5 700.7 12613600 11247 1 121.51
2018/4/17 676 673.7 684 682.5 8388800 7148 1 173.59
2018/4/16 680 667.7 681.5 675.1 7045400 6306 1 117.25
2018/4/13 673.2 666.9 681.5 680.5 9239000 9831 939.78
2018/4/12 693.3 672.2 694 672.6 10114900 10044 1 7.06
2018/4/11 679 678.1 689 683.3 15978100 14003 1 141.05
2018/4/10 640.1 639.2 657.8 655.4 8463600 8815 960.14
2018/4/9 652 636.8 652 643.5 11148400 12622 883.25
2018/4/6 639.3 639.3 659.2 656.7 14665700 13507 1 85.79
2018/4/5 630 629.7 643 637.2 13776900 15673 879.02
2018/4/4 629.9 625.4 634.1 626.1 11398500 11250 1 13.2
2018/4/3 630 622.4 632.7 625.2 10575400 12450 849.43
2018/4/2 645.4 637.8 647.1 637.8 6774200 8775 771.99
2018/3/30 647.6 639.1 647.8 643.7 13003200 14397 903.19
2018/3/29 663.2 629.5 663.2 637.6 20666400 20452 1 10.48
2018/3/28 636.5 626.1 639.3 633.2 14087800 16883 834.44
2018/3/27 631.2 624.4 651.2 650.7 12391400 11308 1 95.81
2018/3/26 625 620.6 629.3 628.6 12117800 12531 967.03
2018/3/23 631.2 629.2 640.6 631.4 21372900 18949 1 127.92
2018/3/22 641.1 640.8 653.3 649.7 17454900 15721 1 110.29
2018/3/20 625 620.3 635.9 635.2 9301300 8640 1 76.54
2018/3/19 631.1 627.7 638.4 628.6 10226500 8954 1 142.12
2018/3/16 628 626.2 633.5 631 11869600 7782 1 525.26
2018/3/15 627.4 623.7 633.8 630.2 10589400 10671 992.35
2018/3/14 633 629.5 636.4 632.6 11420800 10994 1 38.82
2018/3/13 644.1 629.3 645.4 634.3 15496200 12121 1 278.46
2018/3/12 658 646 661 655.2 12343000 16785 735.36
2018/3/9 646.4 643.3 663.8 645.5 18538100 17021 1 89.13
2018/3/8 647.4 637.9 650.5 644.1 15582000 13912 1 120.04
2018/3/7 653.9 643.5 654.7 650.1 13400800 17203 778.98
2018/3/6 650 649.1 661.6 659.1 13402900 11377 1 178.07
2018/3/5 636.7 631.7 638.7 634.5 9136100 9006 1 14.45
2018/3/2 641.4 638.9 650.1 645 17155300 15080 1 137.62
2018/3/1 650 646.6 656.2 651.4 15306500 13959 1 96.53
2018/2/28 670.5 655.6 678.7 656 18200700 17435 1 43.92
2018/2/27 678.7 671 681.6 679.8 12739900 12809 994.61
2018/2/26 685.1 670.7 686.3 674.3 9945200 13235 751.43
2018/2/23 660.5 660.5 680.4 675.1 12417500 13173 942.65
2018/2/22 651.3 649 655.1 653.3 10633000 11356 936.33
2018/2/21 662 653.7 665.8 657.5 9486100 12791 741.62
2018/2/20 666.2 654.9 670.3 656.8 9319400 10067 925.74
2018/2/19 666.2 659.1 669.6 668.2 9546600 11303 844.61
2018/2/16 654.8 654.5 671.4 665.3 14641500 16622 880.85
2018/2/15 652.6 643.1 661.1 647 16885800 17508 964.46
2018/2/14 643.4 640.1 661.3 650 16841400 18399 915.34
2018/2/13 673.3 645.7 673.5 646.2 21885600 22557 970.24
2018/2/9 660.4 645.1 678.6 656.5 23067900 23473 982.74
2018/2/8 680 676.9 694.6 689.9 16704800 18509 902.52
2018/2/7 694.7 686.3 711.6 686.9 19835600 18957 1 46.35
2018/2/6 645.2 625.1 681.8 674.7 30147400 30606 985.02
2018/2/5 715.2 701.4 716 710.2 17347100 19442 892.25
2018/2/2 746.4 732.1 748.4 740.8 13561400 12151 1 116.07
2018/2/1 727.9 726.8 748 746.4 12487300 11365 1 98.75
2018/1/31 717 715.3 737.9 723.8 17108600 13921 1 228.98
2018/1/30 737.6 732.1 742.4 734.1 16328100 15486 1 54.38
2018/1/29 740.8 737.6 757.9 752.6 14796200 12197 1 213.1
2018/1/26 763.1 735.6 764.5 737.1 25903100 18029 1 436.75
2018/1/25 764 761 770.6 770.5 16499500 13267 1 243.65
2018/1/24 760 758.7 767.5 766 12952100 9836 1 316.81
2018/1/23 772 757.7 773 760.5 15324800 13650 1 122.7
2018/1/22 767.6 752.5 768.6 766.9 13987900 14705 951.23
2018/1/19 768 757.5 773.6 772.4 17305000 12301 1 406.8
2018/1/18 769 758.2 773.3 761.1 13988500 10039 1 393.42
2018/1/17 758.1 752 768.7 758.2 17913100 13555 1 321.51
2018/1/16 770.1 766.5 785 778.5 13747900 12066 1 139.39
2018/1/15 785.5 765.8 787.7 766.6 11609000 11344 1 23.36
2018/1/12 780.3 770 786.8 779.5 22340300 16210 1 378.18
2018/1/11 765 763.5 784.9 784.1 20492200 20303 1 9.32
2018/1/10 759.9 755.9 780.1 776.1 24824200 17806 1 394.15
2018/1/9 760.9 750.3 761.4 754.9 18750000 14291 1 312.01
2018/1/5 758.5 755.7 767.9 756 18231800 14907 1 223.04
2018/1/4 753.9 748.7 757.5 756 19498300 16766 1 162.97
2017/12/29 730.4 726.2 732.9 727 8127500 7178 1 132.28
2017/12/28 731.9 726.5 737.1 729.8 8967600 7442 1 205
2017/12/27 723.8 723.8 737.9 734.8 17735700 13432 1 320.41
2017/12/26 721.9 714.9 725.9 716.2 12432100 7097 1 751.74
2017/12/25 718.4 714.4 724.4 722.5 8700100 6398 1 359.82
2017/12/22 718 715.7 721.8 719.3 10884800 8691 1 252.42
2017/12/21 710.2 710.1 716 711.9 9324200 7977 1 168.89
2017/12/20 688.1 686.1 708.1 706.3 13908900 11563 1 202.88
2017/12/19 687.5 682 693.6 689.6 12172600 10147 1 199.63
2017/12/18 689.6 682.8 693.4 686.1 15728800 9642 1 631.28
2017/12/15 694.1 682 694.8 685.5 14777200 11291 1 308.76
2017/12/14 685 682.6 698.6 697.7 14575100 10452 1 394.48
2017/12/13 686.6 685.2 694 688.5 12107900 9709 1 247.08
2017/12/12 671.3 670.6 690.8 690 17640100 11864 1 486.86
2017/12/11 674 670 683.3 676.3 16761000 13498 1 241.74
2017/12/8 646.8 645.9 657 656.9 15891300 8751 1 815.94
2017/12/7 643 638.4 652.2 651.8 15171200 12212 1 242.32
2017/12/6 641.7 641 653.7 644.5 22168300 12020 1 844.28
2017/12/5 649.3 648 659.5 650.6 18498100 11809 1 566.44
2017/12/4 650 649.9 662.2 656 15320500 13401 1 143.24
2017/12/1 638.9 635.7 648.2 647.4 15347400 15742 974.93
2017/11/30 622.3 620 631.9 630 18831000 15539 1 211.85
2017/11/29 630.5 619.1 631 620.5 16448000 11787 1 395.44
2017/11/28 630 622 632.8 625.7 15667300 15108 1 37.02
2017/11/27 650 636.5 650 639.3 10984000 9307 1 180.19
2017/11/24 636.8 627 637.8 633.1 16886300 13472 1 253.44
2017/11/22 632 631.4 644.6 642.9 21842600 13670 1 597.85