| ÈÕÆÚ,¿ªÅÌ,ÊÕÅÌ,Õǵø¶î,Õǵø·ù,×îµÍ,×î¸ß,³É½»Á¿(ÊÖ),³É½»½ð¶î(Íò),»»ÊÖÂÊ | |
| Àۼƣº,2015-01-05ÖÁ2015-12-31,304.5,9.41%,2850.71,5178.19,1.0147E+11,13212191953,-, | |
| 2015/12/31,3570.47,3539.18,-33.69,-0.94%,3538.35,3580.6,176963664,25403106,- | |
| 2015/12/30,3566.73,3572.88,9.14,0.26%,3538.11,3573.68,187889600,26778766,- | |
| 2015/12/29,3528.4,3563.74,29.96,0.85%,3515.52,3564.17,182551920,25093890,- | |
| 2015/12/28,3635.77,3533.78,-94.13,-2.59%,3533.78,3641.59,269983264,36904280,- | |
| 2015/12/25,3614.05,3627.91,15.43,0.43%,3601.74,3635.26,198451120,27466004,- | |
| 2015/12/24,3631.31,3612.49,-23.6,-0.65%,3572.28,3640.22,227785216,31542126,- | |
| 2015/12/23,3653.28,3636.09,-15.68,-0.43%,3633.03,3684.57,298201792,41990292,- | |
| 2015/12/22,3645.99,3651.77,9.3,0.26%,3616.87,3652.63,261178752,36084604,- | |
| 2015/12/21,3568.58,3642.47,63.51,1.77%,3565.75,3651.06,299849280,39831696,- | |
| 2015/12/18,3574.94,3578.96,-1.03,-0.03%,3568.16,3614.7,273707904,36538580,- | |
| 2015/12/17,3533.63,3580,63.81,1.81%,3533.63,3583.41,283856480,38143960,- | |
| 2015/12/16,3522.09,3516.19,5.83,0.17%,3506.29,3538.69,193482304,26528864,- | |
| 2015/12/15,3518.13,3510.35,-10.31,-0.29%,3496.85,3529.96,200471344,27627494,- | |
| 2015/12/14,3403.51,3520.67,86.09,2.51%,3399.28,3521.78,215374624,27921354,- | |
| 2015/12/11,3441.6,3434.58,-20.91,-0.61%,3410.92,3455.55,182908880,24507642,- | |
| 2015/12/10,3469.81,3455.5,-16.94,-0.49%,3446.27,3503.65,200427520,27949970,- | |
| 2015/12/9,3462.58,3472.44,2.37,0.07%,3454.88,3495.7,195698848,26785488,- | |
| 2015/12/8,3518.65,3470.07,-66.86,-1.89%,3466.79,3518.65,224367312,29782174,- | |
| 2015/12/7,3529.81,3536.93,11.94,0.34%,3506.62,3543.95,208302576,28056158,- | |
| 2015/12/4,3558.15,3524.99,-59.83,-1.67%,3510.41,3568.97,251736416,31976682,- | |
| 2015/12/3,3525.73,3584.82,47.92,1.35%,3517.23,3591.73,281111232,33885908,- | |
| 2015/12/2,3450.28,3536.91,80.6,2.33%,3427.66,3538.85,301491488,36918304,- | |
| 2015/12/1,3442.44,3456.31,10.9,0.32%,3417.54,3483.41,252390752,33025674,- | |
| 2015/11/30,3433.85,3445.4,9.1,0.26%,3327.81,3470.37,304197888,38750364,- | |
| 2015/11/27,3616.54,3436.3,-199.25,-5.48%,3412.43,3621.9,354287520,46431124,- | |
| 2015/11/26,3659.57,3635.55,-12.38,-0.34%,3629.86,3668.38,306761600,42624744,- | |
| 2015/11/25,3614.07,3647.93,31.82,0.88%,3607.52,3648.37,273024864,38080292,- | |
| 2015/11/24,3602.89,3616.11,5.79,0.16%,3563.1,3616.48,248810512,32775852,- | |
| 2015/11/23,3630.87,3610.31,-20.18,-0.56%,3598.87,3654.75,315997472,41414824,- | |
| 2015/11/20,3620.79,3630.5,13.44,0.37%,3607.92,3640.53,310801984,41391088,- | |
| 2015/11/19,3573.78,3617.06,48.59,1.36%,3561.04,3618.21,247915584,32844260,- | |
| 2015/11/18,3605.06,3568.47,-36.33,-1.01%,3558.7,3617.07,297580736,39233876,- | |
| 2015/11/17,3629.98,3604.8,-2.16,-0.06%,3598.07,3678.27,383575456,52152036,- | |
| 2015/11/16,3522.46,3606.96,26.12,0.73%,3519.42,3607.61,276187040,36942184,- | |
| 2015/11/13,3600.76,3580.84,-52.06,-1.43%,3564.81,3632.56,345870944,46866864,- | |
| 2015/11/12,3656.82,3632.9,-17.35,-0.48%,3603.23,3659.31,361717600,48283260,- | |
| 2015/11/11,3635,3650.25,9.76,0.27%,3605.62,3654.88,360972672,46782220,- | |
| 2015/11/10,3617.4,3640.49,-6.4,-0.18%,3607.89,3669.53,429746592,56005512,- | |
| 2015/11/9,3588.5,3646.88,56.85,1.58%,3588.5,3673.76,503016704,63618404,- | |
| 2015/11/6,3514.44,3590.03,67.21,1.91%,3508.83,3596.38,429167040,54328220,- | |
| 2015/11/5,3459.22,3522.82,63.18,1.83%,3455.53,3585.66,553254976,67867464,- | |
| 2015/11/4,3325.62,3459.64,142.94,4.31%,3325.62,3459.65,339078752,42610440,- | |
| 2015/11/3,3330.32,3316.7,-8.39,-0.25%,3302.18,3346.27,192897440,24436056,- | |
| 2015/11/2,3337.58,3325.08,-57.48,-1.70%,3322.31,3391.06,230951136,28601932,- | |
| 2015/10/30,3380.28,3382.56,-4.75,-0.14%,3346.59,3417.2,243595120,30726678,- | |
| 2015/10/29,3387.77,3387.32,12.12,0.36%,3362.51,3411.71,235676016,29450842,- | |
| 2015/10/28,3417.01,3375.2,-59.14,-1.72%,3367.23,3439.76,293523296,36165620,- | |
| 2015/10/27,3409.14,3434.34,4.76,0.14%,3332.62,3441.57,328172768,40888724,- | |
| 2015/10/26,3448.65,3429.58,17.15,0.50%,3402,3457.52,365560864,45394252,- | |
| 2015/10/23,3377.55,3412.43,43.7,1.30%,3360.22,3422.02,347372864,42526308,- | |
| 2015/10/22,3292.29,3368.74,48.06,1.45%,3282.99,3373.78,323739328,37545200,- | |
| 2015/10/21,3428.56,3320.68,-104.65,-3.06%,3265.44,3447.26,458455424,51850924,- | |
| 2015/10/20,3377.55,3425.33,38.63,1.14%,3357.86,3425.52,318973760,38358252,- | |
| 2015/10/19,3401.63,3386.7,-4.65,-0.14%,3355.57,3423.4,378112160,45330364,- | |
| 2015/10/16,3358.3,3391.35,53.28,1.60%,3334.85,3393.02,395460576,45944784,- | |
| 2015/10/15,3255.03,3338.07,75.63,2.32%,3254.39,3338.3,316283840,36256556,- | |
| 2015/10/14,3280.02,3262.44,-30.79,-0.93%,3256.25,3307.32,295077760,33027752,- | |
| 2015/10/13,3262.16,3293.23,5.57,0.17%,3253.25,3298.63,297153120,33480608,- | |
| 2015/10/12,3193.54,3287.66,104.51,3.28%,3188.41,3318.71,386294688,43554100,- | |
| 2015/10/9,3146.64,3183.15,39.79,1.27%,3137.79,3192.72,234851456,25637910,- | |
| 2015/10/8,3156.07,3143.36,90.58,2.97%,3133.13,3172.28,234276048,25883034,- | |
| 2015/9/30,3052.84,3052.78,14.64,0.48%,3039.74,3073.3,146642448,15656919,- | |
| 2015/9/29,3055.22,3038.14,-62.62,-2.02%,3021.16,3068.3,163222672,16968660,- | |
| 2015/9/28,3085.57,3100.76,8.41,0.27%,3042.31,3103.07,156727536,16642240,- | |
| 2015/9/25,3130.85,3092.35,-50.34,-1.60%,3063,3149.95,236263872,24897112,- | |
| 2015/9/24,3126.49,3142.69,26.8,0.86%,3109.69,3151.16,212887712,23136904,- | |
| 2015/9/23,3137.72,3115.89,-69.73,-2.19%,3104.74,3164.04,236322672,25756004,- | |
| 2015/9/22,3161.32,3185.62,29.08,0.92%,3152.48,3213.48,274786176,30507132,- | |
| 2015/9/21,3072.09,3156.54,58.62,1.89%,3060.86,3159.88,239897360,25979668,- | |
| 2015/9/18,3100.28,3097.92,11.86,0.38%,3070.34,3122.05,209175392,21844244,- | |
| 2015/9/17,3131.98,3086.06,-66.2,-2.10%,3085.31,3204.7,317602912,33739328,- | |
| 2015/9/16,2998.04,3152.26,147.09,4.89%,2983.54,3182.93,277524512,28199226,- | |
| 2015/9/15,3043.8,3005.17,-109.63,-3.52%,2983.92,3081.7,249194448,24390460,- | |
| 2015/9/14,3221.17,3114.8,-85.44,-2.67%,3049.23,3229.48,346631168,37357680,- | |
| 2015/9/11,3189.48,3200.23,2.34,0.07%,3163.45,3223.76,224557808,25276946,- | |
| 2015/9/10,3190.55,3197.89,-45.2,-1.39%,3178.9,3243.28,273261760,29958108,- | |
| 2015/9/9,3182.55,3243.09,72.64,2.29%,3165.7,3256.74,375328000,41299144,- | |
| 2015/9/8,3054.44,3170.45,90.03,2.92%,3011.12,3174.71,255415456,26391038,- | |
| 2015/9/7,3149.38,3080.42,-79.75,-2.52%,3066.3,3217.58,296468096,30268972,- | |
| 2015/9/2,3027.68,3160.17,-6.46,-0.20%,3019.09,3194.48,438170176,42326236,- | |
| 2015/9/1,3157.83,3166.62,-39.36,-1.23%,3053.74,3180.33,432432448,42041164,- | |
| 2015/8/31,3203.56,3205.99,-26.36,-0.82%,3109.16,3207.86,397431392,43106860,- | |
| 2015/8/28,3125.26,3232.35,148.76,4.82%,3102.95,3235.84,443136928,47463100,- | |
| 2015/8/27,2978.03,3083.59,156.3,5.34%,2906.49,3085.42,400308384,40428928,- | |
| 2015/8/26,2980.79,2927.29,-37.68,-1.27%,2850.71,3092.04,466699680,46178896,- | |
| 2015/8/25,3004.13,2964.97,-244.94,-7.63%,2947.94,3123.03,352325088,35873576,- | |
| 2015/8/24,3373.48,3209.91,-297.84,-8.49%,3191.88,3388.36,334671776,35881888,- | |
| 2015/8/21,3609.96,3507.74,-156.55,-4.27%,3490.54,3652.84,369920480,45061648,- | |
| 2015/8/20,3754.57,3664.29,-129.82,-3.42%,3663.61,3788.01,390063072,50119500,- | |
| 2015/8/19,3646.8,3794.11,45.95,1.23%,3558.38,3811.43,475396224,59951332,- | |
| 2015/8/18,3999.13,3748.16,-245.5,-6.15%,3743.39,4006.34,543770816,72246720,- | |
| 2015/8/17,3947.84,3993.67,28.33,0.71%,3907.4,3994.54,460432064,62632768,- | |
| 2015/8/14,3976.41,3965.33,10.78,0.27%,3939.83,4000.68,467988224,64746644,- | |
| 2015/8/13,3869.91,3954.56,68.24,1.76%,3838.16,3955.79,430073280,57868552,- | |
| 2015/8/12,3881.23,3886.32,-41.59,-1.06%,3871.14,3937.77,442688256,59705028,- | |
| 2015/8/11,3928.81,3927.91,-0.51,-0.01%,3891.18,3970.34,538923456,71228992,- | |
| 2015/8/10,3786.03,3928.42,184.21,4.92%,3775.85,3943.62,497304320,65262204,- | |
| 2015/8/7,3692.61,3744.2,82.67,2.26%,3686.3,3756.74,340757184,44548504,- | |
| 2015/8/6,3625.5,3661.54,-33.03,-0.89%,3614.74,3710.57,274074656,35751512,- | |
| 2015/8/5,3745.65,3694.57,-61.97,-1.65%,3676.39,3782.35,366423008,48385028,- | |
| 2015/8/4,3621.85,3756.54,133.64,3.69%,3601.29,3757.03,362901664,46403624,- | |
| 2015/8/3,3614.99,3622.91,-40.82,-1.11%,3549.5,3648.94,363968704,44599160,- | |
| 2015/7/31,3655.67,3663.73,-42.04,-1.13%,3620.17,3729.51,350955712,46047224,- | |
| 2015/7/30,3773.79,3705.77,-83.4,-2.20%,3685.96,3844.37,457943232,61597792,- | |
| 2015/7/29,3689.82,3789.17,126.17,3.44%,3612.06,3792.07,434352096,55749196,- | |
| 2015/7/28,3573.14,3663,-62.56,-1.68%,3537.36,3762.53,563330048,68505752,- | |
| 2015/7/27,3985.57,3725.56,-345.35,-8.48%,3720.44,4051.16,556003264,72129808,- | |
| 2015/7/24,4124.75,4070.91,-53.02,-1.29%,4044.83,4184.45,627424896,84302208,- | |
| 2015/7/23,4022.27,4123.92,97.88,2.43%,4019.04,4132.61,563585984,74353184,- | |
| 2015/7/22,3996.43,4026.04,8.37,0.21%,3960.86,4042.34,520732224,67883192,- | |
| 2015/7/21,3939.9,4017.67,25.57,0.64%,3912.8,4041.82,504288000,64641684,- | |
| 2015/7/20,3948.42,3992.11,34.76,0.88%,3927.12,4021.33,539106688,68825560,- | |
| 2015/7/17,3831.42,3957.35,134.18,3.51%,3814.15,3994.48,481726272,59306700,- | |
| 2015/7/16,3758.5,3823.18,17.47,0.46%,3688.44,3877.51,492256224,56985892,- | |
| 2015/7/15,3874.97,3805.7,-118.78,-3.03%,3741.25,3914.27,601301312,70053656,- | |
| 2015/7/14,3958.37,3924.49,-45.9,-1.16%,3855.56,4035.43,670558784,83007464,- | |
| 2015/7/13,3918.99,3970.39,92.58,2.39%,3858.64,4030.19,643489024,78243056,- | |
| 2015/7/10,3707.46,3877.8,168.47,4.54%,3677.43,3959.22,586364288,68043416,- | |
| 2015/7/9,3432.45,3709.33,202.14,5.76%,3373.54,3748.48,656914624,67331096,- | |
| 2015/7/8,3467.4,3507.19,-219.93,-5.90%,3421.53,3599.25,680356928,70024832,- | |
| 2015/7/7,3654.78,3727.12,-48.79,-1.29%,3585.4,3750.57,698818752,77607256,- | |
| 2015/7/6,3975.21,3775.91,89,2.41%,3653.04,3975.21,831139264,94342040,- | |
| 2015/7/3,3793.71,3686.92,-225.85,-5.77%,3629.56,3927.13,548163072,64805412,- | |
| 2015/7/2,4058.62,3912.77,-140.93,-3.48%,3795.25,4080.39,586015616,73600680,- | |
| 2015/7/1,4214.15,4053.7,-223.52,-5.23%,4043.37,4317.05,598769408,83807088,- | |
| 2015/6/30,4006.75,4277.22,224.19,5.53%,3847.88,4279.97,709176576,94152464,- | |
| 2015/6/29,4289.77,4053.03,-139.84,-3.34%,3875.05,4297.47,673786368,90427136,- | |
| 2015/6/26,4399.93,4192.87,-334.91,-7.40%,4139.53,4456.9,565217920,78783568,- | |
| 2015/6/25,4711.76,4527.78,-162.37,-3.46%,4483.55,4720.7,572797568,86537976,- | |
| 2015/6/24,4604.58,4690.15,113.66,2.48%,4552.13,4691.77,543003712,81506272,- | |
| 2015/6/23,4471.61,4576.49,98.13,2.19%,4264.77,4577.94,473526112,69361720,- | |
| 2015/6/19,4689.93,4478.36,-306.99,-6.42%,4476.5,4744.08,452689632,68545816,- | |
| 2015/6/18,4942.52,4785.36,-182.54,-3.67%,4780.87,4966.77,507440896,78584504,- | |
| 2015/6/17,4890.55,4967.9,80.47,1.65%,4767.22,4983.66,537101120,83026672,- | |
| 2015/6/16,5004.41,4887.43,-175.56,-3.47%,4842.1,5029.68,550801408,89542056,- | |
| 2015/6/15,5174.42,5062.99,-103.36,-2.00%,5048.74,5176.79,637803968,106499200,- | |
| 2015/6/12,5143.34,5166.35,44.76,0.87%,5103.4,5178.19,625627904,106016744,- | |
| 2015/6/11,5101.44,5121.59,15.56,0.30%,5050.76,5122.46,563990528,97467056,- | |
| 2015/6/10,5049.2,5106.04,-7.5,-0.15%,5001.49,5164.16,596969024,100642824,- | |
| 2015/6/9,5145.98,5113.53,-18.35,-0.36%,5042.96,5147.45,729893824,115080864,- | |
| 2015/6/8,5045.69,5131.88,108.78,2.17%,4997.48,5146.95,855035072,130992456,- | |
| 2015/6/5,5016.09,5023.1,75.99,1.54%,4898.07,5051.63,772240832,123230064,- | |
| 2015/6/4,4912.95,4947.1,37.12,0.76%,4647.41,4947.96,674952384,105227024,- | |
| 2015/6/3,4924.38,4909.98,-0.55,-0.01%,4822.44,4942.06,611453824,101018000,- | |
| 2015/6/2,4844.7,4910.53,81.79,1.69%,4797.55,4911.57,623748096,99874576,- | |
| 2015/6/1,4633.1,4828.74,216.99,4.71%,4615.23,4829.5,593389056,93445544,- | |
| 2015/5/29,4603.47,4611.74,-8.52,-0.18%,4431.56,4698.19,611262400,95536560,- | |
| 2015/5/28,4943.74,4620.27,-321.45,-6.50%,4614.24,4986.5,782964544,124792600,- | |
| 2015/5/27,4932.85,4941.71,30.82,0.63%,4857.06,4958.16,681165376,111626184,- | |
| 2015/5/26,4854.85,4910.9,97.1,2.02%,4779.08,4911.69,704892864,113850936,- | |
| 2015/5/25,4660.08,4813.8,156.2,3.35%,4656.83,4814.67,682461376,107929560,- | |
| 2015/5/22,4584.98,4657.6,128.17,2.83%,4562.99,4658.27,655591296,100717320,- | |
| 2015/5/21,4456.44,4529.42,83.13,1.87%,4438.26,4530.48,464996512,72908056,- | |
| 2015/5/20,4434.98,4446.29,28.74,0.65%,4432.28,4520.54,514106208,80608056,- | |
| 2015/5/19,4285.78,4417.55,134.06,3.13%,4285.78,4418.4,436735232,69381256,- | |
| 2015/5/18,4277.9,4283.49,-25.2,-0.58%,4260.51,4324.83,380057440,59455952,- | |
| 2015/5/15,4366.82,4308.69,-69.62,-1.59%,4278.55,4366.82,439706208,66596564,- | |
| 2015/5/14,4372.82,4378.31,2.55,0.06%,4329.04,4397.75,449077952,66988224,- | |
| 2015/5/13,4402.38,4375.76,-25.46,-0.58%,4342.48,4415.63,510490464,78075496,- | |
| 2015/5/12,4342.37,4401.22,67.64,1.56%,4317.98,4402.31,521866400,79346376,- | |
| 2015/5/11,4231.27,4333.58,127.67,3.04%,4187.82,4334.88,488750528,71524664,- | |
| 2015/5/8,4152.98,4205.92,93.7,2.28%,4099.04,4206.86,397428096,55964868,- | |
| 2015/5/7,4197.9,4112.21,-117.05,-2.77%,4108.01,4213.76,394566656,54020632,- | |
| 2015/5/6,4311.64,4229.27,-69.44,-1.62%,4187.37,4376.35,481732992,71653624,- | |
| 2015/5/5,4479.85,4298.71,-181.76,-4.06%,4282.24,4488.87,572858624,80556608,- | |
| 2015/5/4,4441.34,4480.46,38.81,0.87%,4387.43,4487.57,494173376,71754080,- | |
| 2015/4/30,4483.01,4441.65,-34.96,-0.78%,4441.05,4507.34,526728000,77434920,- | |
| 2015/4/29,4446.12,4476.62,0.4,0.01%,4398.64,4499.94,519834208,75240176,- | |
| 2015/4/28,4527.63,4476.21,-51.18,-1.13%,4432.9,4572.39,767676416,106117216,- | |
| 2015/4/27,4441.93,4527.4,133.71,3.04%,4441.93,4529.73,671088512,97524208,- | |
| 2015/4/24,4355.95,4393.69,-20.82,-0.47%,4318.12,4416.38,628555008,91687296,- | |
| 2015/4/23,4414.48,4414.51,16.01,0.36%,4358.84,4444.41,667344640,96302488,- | |
| 2015/4/22,4304.6,4398.49,104.87,2.44%,4297.95,4400.19,680305088,97687696,- | |
| 2015/4/21,4212.19,4293.62,76.55,1.82%,4188.57,4294.38,634470656,86244776,- | |
| 2015/4/20,4301.35,4217.08,-70.22,-1.64%,4190.68,4356,857132800,100000000,- | |
| 2015/4/17,4254.72,4287.3,92.47,2.20%,4238.91,4317.22,701706240,91563304,- | |
| 2015/4/16,4055.92,4194.82,110.66,2.71%,4031.24,4195.31,551242944,71208248,- | |
| 2015/4/15,4135.65,4084.16,-51.4,-1.24%,4069.01,4175.49,613005824,77312592,- | |
| 2015/4/14,4125.78,4135.56,13.85,0.34%,4091.26,4168.35,610683520,81464520,- | |
| 2015/4/13,4072.72,4121.71,87.4,2.17%,4057.29,4128.07,589814208,78166736,- | |
| 2015/4/10,3947.49,4034.31,76.78,1.94%,3929.32,4040.35,484283648,66850416,- | |
| 2015/4/9,4006.13,3957.53,-37.28,-0.93%,3900.03,4016.4,585176832,81671088,- | |
| 2015/4/8,3976.53,3994.81,33.43,0.84%,3903.65,4000.22,618085440,83915928,- | |
| 2015/4/7,3899.42,3961.38,97.45,2.52%,3891.73,3961.67,570447552,74642400,- | |
| 2015/4/3,3803.38,3863.93,38.14,1.00%,3792.21,3864.41,473033312,63565136,- | |
| 2015/4/2,3827.69,3825.78,15.49,0.41%,3775.89,3835.45,479299680,63202892,- | |
| 2015/4/1,3748.34,3810.29,62.4,1.66%,3742.21,3817.08,447458304,59241832,- | |
| 2015/3/31,3822.99,3747.9,-38.67,-1.02%,3737.04,3835.57,561676032,72129488,- | |
| 2015/3/30,3710.61,3786.57,95.47,2.59%,3710.61,3795.94,564702400,69212536,- | |
| 2015/3/27,3686.13,3691.1,9,0.24%,3656.83,3710.48,408945184,50929848,- | |
| 2015/3/26,3641.94,3682.09,21.37,0.58%,3615.01,3707.32,488647200,61951560,- | |
| 2015/3/25,3680.95,3660.73,-30.68,-0.83%,3634.56,3693.15,521886336,64549892,- | |
| 2015/3/24,3692.57,3691.41,3.68,0.10%,3600.7,3715.87,639554688,75488472,- | |
| 2015/3/23,3640.1,3687.73,70.41,1.95%,3635.49,3688.25,536062816,66157464,- | |
| 2015/3/20,3587.08,3617.32,35.05,0.98%,3569.38,3632.34,516661664,65177196,- | |
| 2015/3/19,3576.02,3582.27,4.97,0.14%,3546.84,3600.68,537346624,61224968,- | |
| 2015/3/18,3510.5,3577.3,74.45,2.13%,3503.85,3577.66,545217152,61736700,- | |
| 2015/3/17,3469.6,3502.85,53.54,1.55%,3459.69,3504.12,520939520,60150068,- | |
| 2015/3/16,3391.16,3449.3,76.39,2.26%,3377.09,3449.3,399132416,47935532,- | |
| 2015/3/13,3359.49,3372.91,23.59,0.70%,3352.15,3391.25,328410144,37404140,- | |
| 2015/3/12,3314.81,3349.32,58.42,1.78%,3300.49,3360.05,357295104,40719240,- | |
| 2015/3/11,3289.59,3290.9,4.83,0.15%,3278.47,3325.05,282985536,32757308,- | |
| 2015/3/10,3289.08,3286.07,-16.34,-0.49%,3277.09,3309.92,285817568,32995596,- | |
| 2015/3/9,3224.31,3302.41,61.22,1.89%,3198.37,3307.7,321495456,35992752,- | |
| 2015/3/6,3248.04,3241.19,-7.29,-0.22%,3234.53,3266.93,282915808,32834414,- | |
| 2015/3/5,3264.08,3248.48,-31.06,-0.95%,3221.67,3266.64,320663584,37358000,- | |
| 2015/3/4,3264.18,3279.53,16.48,0.51%,3250.48,3286.59,293639520,34678976,- | |
| 2015/3/3,3317.7,3263.05,-73.23,-2.20%,3260.43,3317.7,382044608,44159348,- | |
| 2015/3/2,3332.72,3336.28,25.98,0.78%,3298.67,3336.76,346445664,41025956,- | |
| 2015/2/27,3296.83,3310.3,11.94,0.36%,3291.01,3324.55,299163712,33501958,- | |
| 2015/2/26,3222.15,3298.36,69.52,2.15%,3202.19,3300.62,301263872,33434746,- | |
| 2015/2/25,3256.48,3228.84,-18.06,-0.56%,3215.55,3257.22,233348096,26514336,- | |
| 2015/2/17,3230.88,3246.91,24.54,0.76%,3230.77,3255.73,228332624,26334004,- | |
| 2015/2/16,3206.14,3222.36,18.54,0.58%,3195.88,3228.85,223797440,26595070,- | |
| 2015/2/13,3186.81,3203.83,30.41,0.96%,3182.79,3237.16,261290432,29301768,- | |
| 2015/2/12,3157.96,3173.42,15.71,0.50%,3134.24,3181.77,194592320,22969158,- | |
| 2015/2/11,3145.76,3157.7,16.11,0.51%,3139.05,3166.42,172840096,21086256,- | |
| 2015/2/10,3090.49,3141.59,46.47,1.50%,3084.25,3142.1,193817136,22508492,- | |
| 2015/2/9,3063.51,3095.12,19.22,0.62%,3049.11,3119.03,206108384,24071968,- | |
| 2015/2/6,3120.09,3075.91,-60.62,-1.93%,3052.94,3129.54,246749680,26650278,- | |
| 2015/2/5,3251.21,3136.53,-37.6,-1.18%,3135.82,3251.21,306139296,34826696,- | |
| 2015/2/4,3212.82,3174.13,-30.78,-0.96%,3171.14,3238.98,249098080,29015516,- | |
| 2015/2/3,3156.09,3204.91,76.61,2.45%,3129.73,3207.94,248192160,28335594,- | |
| 2015/2/2,3148.14,3128.3,-82.06,-2.56%,3122.57,3175.13,250861632,26684996,- | |
| 2015/1/30,3273.75,3210.36,-51.94,-1.59%,3210.31,3288.5,258312544,28426564,- | |
| 2015/1/29,3259,3262.3,-43.43,-1.31%,3234.24,3286.79,274658624,29642450,- | |
| 2015/1/28,3325.72,3305.74,-47.22,-1.41%,3294.66,3354.8,301927104,34156428,- | |
| 2015/1/27,3389.85,3352.96,-30.22,-0.89%,3290.22,3390.22,374517568,41829884,- | |
| 2015/1/26,3347.26,3383.18,31.42,0.94%,3321.31,3384.8,317540992,35842744,- | |
| 2015/1/23,3357.1,3351.76,8.42,0.25%,3328.29,3406.79,366249248,42097952,- | |
| 2015/1/22,3327.32,3343.34,19.73,0.59%,3293.98,3352.38,353382976,40787408,- | |
| 2015/1/21,3189.08,3323.61,150.56,4.74%,3178.34,3337,410956032,47375868,- | |
| 2015/1/20,3114.56,3173.05,56.7,1.82%,3100.48,3190.25,357080800,41629524,- | |
| 2015/1/19,3189.73,3116.35,-260.14,-7.70%,3095.07,3262.21,401098784,40988600,- | |
| 2015/1/16,3343.6,3376.5,40.04,1.20%,3340.49,3400.32,339876768,39225388,- | |
| 2015/1/15,3224.07,3336.46,114.02,3.54%,3207.54,3337.08,282546240,33061054,- | |
| 2015/1/14,3242.34,3222.44,-12.86,-0.40%,3193.98,3268.48,240190752,26720452,- | |
| 2015/1/13,3223.54,3235.3,5.98,0.19%,3214.41,3259.39,230725760,27358878,- | |
| 2015/1/12,3258.21,3229.32,-56.1,-1.71%,3191.58,3275.19,322064672,36627308,- | |
| 2015/1/9,3276.97,3285.41,-8.04,-0.24%,3267.51,3404.83,410240864,45864804,- | |
| 2015/1/8,3371.96,3293.46,-80.5,-2.39%,3285.09,3381.57,371131200,39923032,- | |
| 2015/1/7,3326.65,3373.95,22.51,0.67%,3312.21,3374.9,391918880,43641672,- | |
| 2015/1/6,3330.8,3351.45,0.93,0.03%,3303.18,3394.22,501661696,53239848,- | |
| 2015/1/5,3258.63,3350.52,115.84,3.58%,3253.88,3369.28,531352384,54976008,- | |
| ,,,,,,,,, | |
| ,,,,,,,,, |