東日本旅客鉄道(9020)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 6076 6056 900 6335 1001 6271 2005200 8890 225.56
2020/8/6 6234 6114 1442 6249 901 6129 1619600 6729 240.69
2020/8/5 6395 6185 1059 6400 900 6284 2347500 9785 239.91
2020/8/4 6005 5957 908 6455 1459 6441 2790600 11933 233.86
2020/8/3 6116 5888 1303 6236 901 5943 2291700 9296 246.53
2020/7/31 6151 6061 1459 6319 919 6071 2551300 8772 290.85
2020/7/30 6561 6328 1452 6636 908 6341 2125500 8001 265.65
2020/7/28 6958 6825 1447 7005 1002 6853 1577500 5907 267.06
2020/7/27 6760 6700 936 6982 1500 6976 2386100 8194 291.2
2020/7/22 6998 6858 1459 7000 900 6860 2181400 7070 308.54
2020/7/21 7095 7038 1234 7126 940 7066 1265000 4323 292.62
2020/7/20 7205 7087 1005 7208 900 7155 1078700 4340 248.55
2020/7/17 7328 7265 944 7349 1119 7294 665500 2759 241.21
2020/7/16 7400 7320 1315 7495 1057 7362 1580300 6579 240.2
2020/7/15 7250 7244 900 7404 1012 7325 1389200 5122 271.22
2020/7/14 7246 7146 1459 7261 900 7158 907100 3444 263.39
2020/7/13 7200 7136 1044 7245 900 7229 764300 2724 280.58
2020/7/10 7170 7056 1021 7188 1312 7116 1554200 4997 311.03
2020/7/9 7251 7130 1033 7295 1314 7176 1477400 4878 302.87
2020/7/8 7290 7229 1359 7372 1015 7235 1529400 5117 298.89
2020/7/7 7400 7261 1338 7412 915 7273 1397100 4642 300.97
2020/7/6 7350 7336 903 7479 1408 7474 684800 2608 262.58
2020/7/2 7394 7377 900 7522 1130 7428 1106500 4358 253.9
2020/7/1 7549 7380 1424 7558 900 7391 1255300 4588 273.61
2020/6/30 7600 7470 1459 7613 901 7474 1374100 4577 300.22
2020/6/29 7598 7484 957 7598 900 7501 1282800 4734 270.98
2020/6/26 7716 7650 902 7758 1326 7700 1453400 5135 283.04
2020/6/25 7700 7544 1104 7715 907 7600 1858700 6969 266.71
2020/6/24 7830 7781 1413 7914 903 7796 1612000 5833 276.36
2020/6/23 7900 7844 1032 7998 1416 7927 1220000 4734 257.71
2020/6/19 8170 8016 1459 8170 900 8022 1399200 3779 370.26
2020/6/18 8085 8007 1037 8148 1455 8110 1045100 4114 254.04
2020/6/17 8270 8097 1500 8290 900 8097 1026700 4519 227.2
2020/6/12 8275 8175 915 8385 1452 8370 1116800 4229 264.08
2020/6/11 8500 8440 1500 8617 900 8440 899200 3169 283.75
2020/6/10 8680 8587 1230 8695 900 8618 864700 3275 264.03
2020/6/9 8836 8640 1324 8881 917 8702 1255000 5250 239.05
2020/6/8 8726 8643 933 8820 1332 8804 1263100 4832 261.4
2020/6/5 8470 8465 900 8689 1414 8683 1022900 4183 244.54
2020/6/4 8600 8505 1337 8720 948 8529 1158100 5211 222.24
2020/6/3 8520 8463 935 8596 1112 8569 1135000 4988 227.55
2020/6/2 8350 8331 900 8527 1414 8443 1168200 4740 246.46
2020/6/1 8347 8243 1413 8356 900 8275 972700 4151 234.33
2020/5/27 8566 8315 1121 8566 900 8389 1521700 6499 234.14
2020/5/26 8379 8300 903 8604 1350 8564 2176900 8825 246.67
2020/5/25 7970 7921 900 8230 1459 8229 1295500 5068 255.62
2020/5/22 7920 7811 1423 7948 920 7840 750800 3299 227.58
2020/5/21 8080 7900 1500 8083 905 7900 907200 3674 246.92
2020/5/20 8026 7942 926 8117 1339 8090 1157400 3971 291.46
2020/5/19 8003 7906 1042 8057 906 7962 903500 3426 263.72
2020/5/18 7820 7758 1310 7887 1230 7782 868100 3892 223.05
2020/5/15 7980 7818 1116 8007 902 7857 951700 4559 208.75
2020/5/14 7982 7963 902 8137 929 7965 820000 3536 231.9
2020/5/13 7932 7910 903 8040 1440 8000 874000 3523 248.08
2020/5/12 8094 7981 908 8165 1032 8053 894400 4431 201.85
2020/5/11 7851 7851 900 8250 1252 8208 1471200 6086 241.74
2020/5/8 7500 7475 900 7814 1458 7811 1451400 6269 231.52
2020/5/7 7570 7400 1251 7630 900 7418 1555600 5467 284.54
2020/5/1 7812 7672 1445 7866 908 7681 1433200 6054 236.74
2020/4/30 8200 7873 1500 8200 900 7873 2251500 7581 296.99
2020/4/28 8198 8076 921 8204 900 8137 845000 3648 231.63
2020/4/27 8179 8058 943 8237 1500 8237 855700 3163 270.53
2020/4/24 8131 8007 1021 8133 900 8057 1168300 4865 240.14
2020/4/23 8125 8020 1102 8179 912 8154 944800 4114 229.65
2020/4/22 8144 8111 924 8215 1250 8158 694200 2789 248.91
2020/4/21 8000 7999 900 8174 1457 8144 801600 3422 234.25
2020/4/20 8048 8045 900 8177 1441 8134 835200 3385 246.74
2020/4/17 8400 8136 1250 8424 900 8156 1407900 5962 236.15
2020/4/16 8300 8270 901 8369 1459 8340 942100 4519 208.48
2020/4/15 8230 8212 900 8424 1252 8420 1089400 4486 242.84
2020/4/14 8263 8214 932 8349 1500 8349 849800 3759 226.07
2020/4/13 8192 8150 903 8298 1057 8224 771400 4216 182.97
2020/4/10 8278 8111 909 8356 1350 8342 1045300 4930 212.03
2020/4/9 8474 8135 1345 8493 900 8280 1576500 8033 196.25
2020/4/8 8106 8106 900 8509 1429 8500 1989500 9288 214.2
2020/4/7 8080 7950 1256 8200 903 8062 1625100 7298 222.68
2020/4/6 7480 7450 914 7858 1452 7845 1855700 7954 233.3
2020/4/3 7697 7464 1431 7815 905 7530 1245000 5148 241.84
2020/4/2 7740 7560 906 7740 900 7580 1450600 6411 226.27
2020/4/1 7950 7686 1453 8000 903 7747 1936100 8093 239.23
2020/3/31 8522 8173 1459 8600 905 8176 1563500 5622 278.1
2020/3/30 8330 8303 1031 8522 1500 8522 1558400 6144 253.65
2020/3/26 8166 8078 904 8277 1340 8238 1858100 7028 264.39
2020/3/25 8390 8037 906 8450 900 8400 2009300 7432 270.36
2020/3/24 8578 8074 1314 8600 903 8240 2005900 7794 257.36
2020/3/23 8100 7923 939 8369 1447 8278 2443800 9228 264.82
2020/3/19 8334 8167 1403 8711 1117 8285 2829000 10003 282.82
2020/3/18 8001 7922 902 8422 1410 8184 2389800 10254 233.06
2020/3/16 7301 7290 900 7769 1410 7496 2210500 10082 219.25
2020/3/13 7400 7060 1020 7606 1419 7330 3061800 12656 241.92
2020/3/12 7878 7703 1106 7968 1002 7805 2019000 8146 247.85
2020/3/11 7971 7900 901 8128 1009 8008 1493900 5966 250.4
2020/3/10 7668 7500 937 8035 1419 7973 2042300 8056 253.51
2020/3/9 7911 7717 1433 7945 907 7786 1768200 6596 268.07
2020/3/6 8200 8049 1257 8246 929 8093 1850800 5618 329.44
2020/3/5 8321 8281 915 8384 1432 8357 2250400 6238 360.76
2020/3/4 8129 8047 904 8274 1244 8212 1411600 5111 276.19
2020/3/2 8161 8130 929 8395 1239 8284 2447800 8196 298.66
2020/2/28 8350 8207 1248 8434 1006 8319 2506400 7551 331.93
2020/2/27 8608 8517 1039 8644 901 8528 1599000 5211 306.85
2020/2/26 8800 8644 1104 8800 900 8720 2067900 6978 296.35
2020/2/25 8726 8689 911 8959 1230 8824 1888000 6211 303.98
2020/2/21 9015 8981 900 9128 1301 9089 914300 3278 278.92
2020/2/20 9176 9014 1500 9185 900 9014 1278200 4316 296.15
2020/2/19 9167 9140 934 9271 908 9185 1217300 4213 288.94
2020/2/18 9150 9080 1313 9211 939 9089 1151300 3613 318.65
2020/2/17 9352 9208 1454 9358 900 9211 1128100 3601 313.27
2020/2/14 9511 9425 1435 9537 906 9438 1041400 2836 367.21
2020/2/13 9620 9511 1459 9626 900 9520 1310000 3045 430.21
2020/2/12 9630 9559 1500 9638 900 9559 1335300 2817 474.01
2020/2/10 9666 9629 1459 9713 1121 9641 938900 3317 283.06
2020/2/7 9848 9715 1320 9864 902 9750 791700 2654 298.3
2020/2/6 9845 9809 919 9880 1356 9823 1055100 3167 333.15
2020/2/5 9665 9656 900 9762 1413 9733 754200 2764 272.87
2020/2/4 9523 9496 1008 9651 1431 9622 1492500 4046 368.88
2020/2/3 9555 9474 911 9573 902 9533 1379600 5243 263.13
2020/1/31 9813 9700 1500 9848 920 9700 1589700 5305 299.66
2020/1/30 9907 9841 1328 9957 923 9859 1015900 3330 305.08
2020/1/29 9920 9913 901 9997 1230 9980 774100 2546 304.05
2020/1/28 9898 9835 913 9909 1006 9866 1022700 3305 309.44
2020/1/27 9918 9875 906 9951 1248 9910 860900 2414 356.63
2020/1/24 10000 9965 901 10040 1340 10020 729100 1672 436.06
2020/1/23 9963 9923 1459 9987 902 9925 702800 2339 300.47
2020/1/22 9991 9973 921 10010 1120 9991 565400 1889 299.31
2020/1/21 10030 9987 1055 10035 906 10000 449600 1593 282.23
2020/1/20 9991 9984 900 10020 900 9991 536400 1571 341.44
2020/1/17 9950 9925 908 9953 1358 9943 555600 1624 342.12
2020/1/16 9923 9889 908 9940 900 9905 556100 1888 294.54
2020/1/15 9958 9881 1231 9958 900 9940 720000 2167 332.26
2020/1/14 9950 9894 900 9968 1012 9958 873000 2280 382.89
2020/1/10 9893 9863 900 9909 935 9889 1120600 3332 336.31
2020/1/9 9834 9794 1010 9844 900 9814 887300 2979 297.85
2020/1/8 9721 9685 942 9790 1230 9755 933700 3514 265.71
2020/1/7 9727 9701 900 9801 945 9774 900000 2950 305.08
2020/1/6 9785 9670 1442 9816 900 9676 1179000 3204 367.98
2019/12/30 9886 9858 1500 9908 1230 9858 527000 1527 345.12
2019/12/27 9897 9884 1041 9925 1242 9884 589600 1750 336.91
2019/12/26 9870 9840 1328 9873 900 9869 521000 1454 358.32
2019/12/25 9840 9831 1358 9854 900 9838 237100 772 307.12
2019/12/24 9887 9832 1053 9912 909 9843 586800 1755 334.36
2019/12/23 9846 9820 900 9870 1459 9862 824800 2216 372.2
2019/12/20 9906 9848 1459 9914 900 9849 978400 2391 409.2
2019/12/19 9851 9851 900 9904 937 9878 847500 2823 300.21
2019/12/18 9877 9877 900 9908 946 9888 970100 3202 302.97
2019/12/17 9942 9866 950 9949 900 9942 876000 2802 312.63
2019/12/16 9922 9903 1500 9989 924 9903 674800 2140 315.33
2019/12/13 9985 9935 1259 10065 1006 9961 1360100 3330 408.44
2019/12/12 9910 9834 1459 9917 1056 9835 1061600 3196 332.17
2019/12/11 9838 9785 901 9890 1252 9859 1125000 2970 378.79
2019/12/10 9922 9866 1402 9932 901 9870 1066700 2459 433.79
2019/12/9 10005 9911 910 10005 900 9956 943500 2527 373.37
2019/12/6 9946 9895 1459 9950 900 9902 1258800 3012 417.93
2019/12/5 9987 9911 1233 9990 908 9945 834400 2847 293.08
2019/12/4 9901 9901 900 10005 1256 9987 872000 2716 321.06
2019/12/3 9970 9888 903 10005 951 9957 921500 3008 306.35
2019/12/2 10035 10030 900 10165 932 10085 624800 1367 457.06
2019/11/29 10170 10070 1500 10170 900 10070 531800 1316 404.1
2019/11/28 10195 10120 933 10195 900 10135 574200 1407 408.1
2019/11/27 10325 10195 937 10325 923 10245 675600 1426 473.77
2019/11/26 10245 10215 912 10315 1232 10275 1436200 1816 790.86
2019/11/25 10135 10120 900 10195 1500 10195 459700 1042 441.17
2019/11/22 10150 10080 1500 10155 900 10080 526600 1088 484.01
2019/11/21 10130 10005 1046 10145 1459 10140 748600 2148 348.51
2019/11/20 10065 10035 910 10115 1500 10115 556300 1541 361
2019/11/19 10065 10045 900 10135 1129 10115 664400 1880 353.4
2019/11/18 10000 9964 930 10045 1500 10045 501100 1470 340.88
2019/11/15 10045 9994 1340 10060 900 10010 627300 1576 398.03
2019/11/14 10085 9979 1305 10100 900 10010 621600 1417 438.67
2019/11/13 10105 10060 1335 10145 902 10090 718500 1431 502.1
2019/11/12 10085 10030 1311 10095 900 10055 706800 1591 444.25
2019/11/11 10090 10060 1110 10125 1453 10120 721500 1685 428.19
2019/11/8 10110 9985 1408 10110 900 10015 794400 1599 496.81
2019/11/7 10115 10020 1115 10185 913 10065 733600 1844 397.83
2019/11/6 10085 9945 1245 10085 900 10010 1063900 3195 332.99
2019/11/5 10015 9961 908 10070 1416 10060 1273800 3240 393.15
2019/11/1 9856 9856 900 9943 1459 9937 716600 2580 277.75
2019/10/31 9920 9837 1408 9936 900 9849 1136500 3239 350.88
2019/10/30 9950 9917 917 9979 1001 9936 1437200 4208 341.54
2019/10/29 9955 9902 919 9970 902 9916 1251000 4312 290.12
2019/10/28 10170 9993 1500 10170 900 9993 968900 2360 410.55
2019/10/25 10180 10115 912 10185 900 10165 616400 1324 465.56
2019/10/24 10290 10165 1425 10305 900 10175 563400 1365 412.75
2019/10/23 9999 9998 900 10200 1500 10200 1113900 2085 534.24
2019/10/21 10065 10000 1500 10095 903 10000 1118100 2117 528.15
2019/10/18 10210 10080 1339 10240 901 10100 1037300 2216 468.1
2019/10/17 10335 10235 1459 10375 908 10245 853500 2196 388.66
2019/10/16 10485 10325 1450 10555 909 10355 1088900 2753 395.53
2019/10/15 10455 10325 941 10490 1347 10485 1096700 2657 412.76
2019/10/11 10430 10390 900 10495 1429 10460 890700 1505 591.83
2019/10/10 10395 10300 928 10455 902 10390 946100 2084 453.98
2019/10/9 10385 10365 900 10470 1459 10465 525100 1399 375.34
2019/10/8 10500 10360 1039 10500 900 10420 626700 1971 317.96
2019/10/7 10360 10360 1014 10420 1500 10420 454700 1462 311.01
2019/10/4 10230 10230 900 10375 1500 10375 436800 1154 378.51
2019/10/3 10335 10225 1044 10380 906 10290 495400 1436 344.99
2019/10/2 10425 10410 1022 10495 1500 10495 598100 1575 379.75
2019/10/1 10400 10385 1500 10485 1026 10385 516600 1225 421.71
2019/9/30 10365 10270 1440 10425 935 10310 704200 1523 462.38
2019/9/27 10530 10380 1355 10565 902 10490 920700 1510 609.74
2019/9/26 10785 10570 1459 10830 902 10605 1103600 2114 522.04
2019/9/25 10565 10525 903 10650 1455 10630 692400 1523 454.63
2019/9/24 10535 10515 900 10670 1018 10600 827400 1614 512.64
2019/9/20 10590 10365 1459 10600 900 10470 1326700 1813 731.77
2019/9/19 10455 10420 1246 10550 1500 10550 1002900 1931 519.37
2019/9/18 10460 10370 1455 10475 907 10390 787700 1666 472.81
2019/9/17 10395 10350 903 10460 1041 10430 942900 1806 522.09
2019/9/13 10240 10200 900 10480 1459 10475 1482000 1953 758.83
2019/9/12 10120 10075 911 10260 1256 10220 1173500 1724 680.68
2019/9/11 10030 9992 918 10115 1500 10115 998200 1717 581.36
2019/9/10 10080 9970 1446 10085 900 9989 765100 1774 431.29
2019/9/9 10045 10020 904 10085 1108 10080 576900 1125 512.8
2019/9/6 10135 10000 1459 10155 900 10005 517800 1260 410.95
2019/9/5 10060 10040 903 10205 1036 10130 823100 1672 492.28
2019/9/4 10010 9990 913 10045 1459 10040 381000 816 466.91
2019/9/3 10020 9983 909 10045 1407 10030 346100 740 467.7
2019/9/2 10035 10010 900 10075 927 10025 342700 885 387.23
2019/8/30 10170 10075 1052 10170 900 10115 651100 1160 561.29
2019/8/29 10120 10065 1130 10140 901 10120 482700 1059 455.81
2019/8/28 10115 10105 900 10180 1129 10155 659300 1232 535.15
2019/8/27 10130 10090 1417 10140 1249 10100 535900 1155 463.98
2019/8/26 9972 9924 900 10050 1230 10030 646200 1747 369.89
2019/8/23 10100 10070 1121 10155 902 10120 383100 1107 346.07
2019/8/22 10090 10005 942 10090 900 10085 363500 962 377.86
2019/8/21 10055 10020 1022 10080 916 10050 415400 1198 346.74
2019/8/20 10080 10070 900 10140 921 10130 317200 892 355.61
2019/8/19 10085 10025 1016 10110 903 10085 354700 935 379.36
2019/8/16 9963 9953 907 10055 1240 10025 407600 1307 311.86
2019/8/15 9875 9861 900 9997 1430 9993 465200 1838 253.1
2019/8/14 10150 9977 1236 10155 900 10005 583300 1672 348.86
2019/8/13 10020 9995 916 10090 1458 10070 679600 1659 409.64
2019/8/9 10045 10005 900 10070 921 10050 414400 925 448
2019/8/8 9965 9932 1001 10025 1430 10000 444100 1348 329.45
2019/8/7 9889 9853 900 10040 1445 10025 788800 2645 298.22
2019/8/6 9686 9636 918 9899 1459 9886 1025900 3550 288.99
2019/8/5 9770 9668 1230 9812 1450 9805 932300 3620 257.54
2019/8/2 9911 9817 1355 9940 910 9856 1001400 3007 333.02
2019/8/1 9967 9916 906 10015 1041 9987 701700 2769 253.41
2019/7/31 10030 9935 1032 10045 1405 10005 954300 3090 308.83
2019/7/30 10025 9986 1020 10045 910 10020 516800 1510 342.25
2019/7/29 9998 9959 946 10015 1500 10015 459400 1493 307.7
2019/7/26 9953 9927 1048 10010 1244 9970 673300 2088 322.46
2019/7/25 9992 9904 904 9995 900 9923 565600 2016 280.56
2019/7/24 9960 9881 1453 9962 900 9896 743700 2991 248.65
2019/7/23 9893 9850 903 9996 1344 9963 600200 2199 272.94
2019/7/22 10030 9935 1459 10045 900 9941 642600 2649 242.58
2019/7/19 9963 9921 907 10090 1458 10085 678800 2037 333.24
2019/7/18 10075 9890 1459 10110 902 9914 952800 2521 377.95
2019/7/17 10125 10105 919 10180 1114 10150 568100 1175 483.49
2019/7/16 10130 10055 1125 10145 902 10090 544700 1327 410.47
2019/7/12 10210 10195 1015 10225 914 10210 547800 1091 502.11
2019/7/11 10230 10230 900 10295 922 10240 524900 1238 423.99
2019/7/10 10225 10130 947 10280 1458 10250 935700 1667 561.31
2019/7/9 10215 10190 1430 10275 1056 10225 956700 1968 486.13
2019/7/8 10260 10115 1454 10260 900 10135 732000 1485 492.93
2019/7/5 10305 10225 1105 10330 908 10260 476200 1092 436.08
2019/7/4 10230 10185 900 10330 1045 10290 706200 1577 447.81
2019/7/3 10125 10120 900 10180 917 10150 894400 2007 445.64
2019/7/2 10200 10195 933 10235 901 10205 661900 1524 434.32
2019/7/1 10185 10135 1045 10230 1459 10225 815900 1699 480.22
2019/6/28 10155 10010 1238 10155 901 10080 781500 1703 458.9
2019/6/27 10080 10040 900 10155 1500 10155 853300 1869 456.55
2019/6/26 10005 9956 900 10080 1130 10055 658600 1674 393.43
2019/6/25 10070 10050 900 10150 1044 10090 442800 1202 368.39
2019/6/24 10030 9980 901 10085 1406 10035 590600 1839 321.15
2019/6/21 10240 10100 1432 10245 900 10105 1088000 1965 553.69
2019/6/20 10305 10270 1458 10360 929 10275 490300 1334 367.54
2019/6/19 10235 10215 1011 10290 903 10240 475600 1217 390.8
2019/6/18 10260 10110 1448 10275 900 10135 544800 1342 405.96
2019/6/17 10365 10265 1500 10385 1038 10265 460600 1154 399.13
2019/6/14 10360 10310 1000 10405 1429 10375 713100 1411 505.39
2019/6/13 10425 10295 1114 10440 903 10355 697700 1568 444.96
2019/6/12 10455 10455 1117 10505 911 10465 596900 1277 467.42
2019/6/11 10510 10450 1446 10535 1016 10480 467500 1191 392.53
2019/6/10 10520 10480 1230 10590 905 10560 554100 1412 392.42
2019/6/7 10460 10355 910 10490 1459 10475 644300 1679 383.74
2019/6/6 10440 10390 905 10500 1321 10485 735100 1870 393.1
2019/6/5 10325 10305 1041 10385 1459 10375 703100 1860 378.01
2019/6/4 10370 10220 1240 10375 900 10270 697900 1770 394.29
2019/6/3 10185 10185 902 10395 1500 10395 669400 1546 432.99
2019/5/31 10325 10295 1413 10390 907 10310 769400 2194 350.68
2019/5/30 10345 10245 1126 10360 900 10335 694100 1832 378.88
2019/5/29 10440 10385 934 10485 1129 10455 730000 1603 455.4
2019/5/28 10485 10445 900 10540 1230 10460 828400 1437 576.48
2019/5/27 10475 10420 1036 10475 1130 10465 612600 1526 401.44
2019/5/24 10400 10380 915 10470 900 10450 745100 2213 336.69
2019/5/23 10330 10300 1113 10390 1500 10390 754100 1992 378.56
2019/5/22 10480 10265 1341 10480 900 10270 753400 2295 328.28
2019/5/21 10330 10330 900 10450 1459 10440 839200 2198 381.8
2019/5/20 10280 10280 900 10360 1459 10350 544900 1368 398.32
2019/5/17 10270 10230 901 10315 931 10280 825000 2366 348.69
2019/5/16 9980 9958 900 10170 1459 10165 976900 2853 342.41
2019/5/15 9936 9901 900 9998 1459 9993 885800 3338 265.37
2019/5/14 9720 9710 900 9894 1345 9870 757100 3280 230.82
2019/5/13 9834 9791 910 9880 1307 9865 511500 2256 226.73
2019/5/10 9843 9813 1314 9942 1006 9904 913200 3980 229.45
2019/5/9 9989 9789 1024 9989 900 9826 1051200 3943 266.6
2019/5/8 10090 9946 1412 10140 906 10005 1005300 2817 356.87
2019/5/7 10360 10160 1359 10395 900 10215 1163000 3294 353.07
2019/4/26 10545 10350 1012 10570 900 10465 1291400 3321 388.86
2019/4/25 10290 10195 1023 10355 1405 10320 824600 2425 340.04
2019/4/24 10320 10115 1300 10335 900 10120 858400 2177 394.3
2019/4/23 10170 10130 934 10260 1252 10220 790900 2071 381.89
2019/4/22 10060 10045 903 10150 917 10135 368900 1230 299.92
2019/4/19 10200 10030 1237 10205 906 10080 448300 1346 333.06
2019/4/18 10255 10165 1234 10255 900 10195 541300 1497 361.59
2019/4/17 10285 10190 934 10295 900 10220 516000 1336 386.23
2019/4/16 10285 10225 906 10290 932 10240 539500 1306 413.09
2019/4/15 10395 10320 1020 10440 900 10320 969000 2539 381.65
2019/4/12 10215 10140 908 10235 1439 10220 532300 1484 358.69
2019/4/11 10195 10175 942 10265 915 10255 621600 1535 404.95
2019/4/10 10250 10215 10280 10240 412200 1275 323.29
2019/4/9 10355 10270 10375 10290 583900 1618 360.88
2019/4/8 10400 10325 10410 10405 508400 1397 363.92
2019/4/5 10340 10310 10440 10385 591200 1484 398.38
2019/4/4 10480 10260 10490 10340 861400 2300 374.52
2019/4/3 10600 10505 10615 10555 685300 1847 371.03
2019/4/2 10930 10595 10935 10595 677000 1966 344.35
2019/4/1 10800 10780 10925 10875 881500 2188 402.88
2019/3/29 10730 10660 10745 10680 689900 1601 430.92
2019/3/28 10850 10565 10865 10620 1081400 2552 423.75
2019/3/27 10805 10780 10915 10910 894200 1934 462.36
2019/3/26 10680 10640 10940 10910 1527100 2825 540.57
2019/3/25 10695 10510 10705 10530 761700 1977 385.28
2019/3/22 10720 10665 10790 10785 919300 2545 361.22
2019/3/20 10625 10625 10710 10710 630300 1395 451.83
2019/3/19 10680 10595 10700 10620 578700 1517 381.48
2019/3/18 10700 10670 10725 10710 571500 1269 450.35
2019/3/15 10720 10660 10775 10730 1147100 1941 590.98
2019/3/14 10660 10620 10720 10650 684100 1959 349.21
2019/3/13 10695 10520 10715 10570 574900 1542 372.83
2019/3/12 10650 10605 10720 10650 619100 1434 431.73
2019/3/11 10510 10495 10630 10610 679500 2084 326.06
2019/3/8 10550 10505 10635 10510 934700 2056 454.62
2019/3/7 10565 10520 10640 10620 606900 1558 389.54
2019/3/6 10645 10605 10670 10645 705300 1887 373.77
2019/3/5 10650 10595 10700 10650 503800 1662 303.13
2019/3/4 10795 10635 10805 10670 462600 1350 342.67
2019/3/1 10735 10665 10765 10720 547400 1485 368.62
2019/2/28 10635 10635 10745 10660 868400 1563 555.6
2019/2/27 10615 10605 10680 10635 562300 1104 509.33
2019/2/26 10560 10545 10610 10595 562100 1733 324.35
2019/2/25 10525 10490 10585 10570 526800 1579 333.63
2019/2/22 10615 10540 10665 10545 437000 1337 326.85
2019/2/21 10630 10545 10665 10630 512400 1437 356.58
2019/2/20 10620 10550 10655 10620 498100 1273 391.28
2019/2/19 10450 10445 10590 10590 1119100 2266 493.87
2019/2/18 10340 10300 10385 10380 576500 1438 400.9
2019/2/15 10175 10130 10260 10255 562600 1699 331.14
2019/2/14 10195 10170 10245 10225 506900 1389 364.94
2019/2/13 10210 10130 10215 10175 513000 1234 415.72
2019/2/12 10075 10050 10200 10165 823300 1981 415.6
2019/2/8 10080 10005 10125 10035 631700 1727 365.78
2019/2/7 10240 10080 10275 10160 563500 1573 358.23
2019/2/6 10265 10210 10340 10300 685500 2009 341.21
2019/2/5 10320 10255 10390 10280 598600 1640 365
2019/2/4 10195 10180 10330 10280 728000 1948 373.72
2019/2/1 10055 10055 10165 10120 550200 1683 326.92
2019/1/31 10175 10060 10270 10080 786000 2065 380.63
2019/1/30 10020 9939 10025 9988 819700 2273 360.62
2019/1/29 9908 9895 10010 9993 929300 3480 267.04
2019/1/28 9998 9854 9998 9860 662800 2755 240.58
2019/1/25 9950 9904 10015 9999 705700 3008 234.61
2019/1/24 9956 9850 10005 9967 727500 3341 217.75
2019/1/23 10055 10025 10090 10055 611100 1680 363.75
2019/1/22 10070 10030 10090 10055 370300 1182 313.28
2019/1/21 10130 10010 10140 10025 466400 1477 315.78
2019/1/18 10010 9987 10140 10090 572000 1347 424.65
2019/1/17 10000 9938 10020 10000 474300 2160 219.58
2019/1/16 9951 9910 10015 9982 643800 2615 246.2
2019/1/15 9809 9801 10035 9952 754400 2890 261.04
2019/1/11 10045 9932 10060 9945 793700 3340 237.63
2019/1/10 9846 9845 10065 10055 868100 3126 277.7
2019/1/9 9899 9802 9910 9843 736200 3245 226.87
2019/1/8 9990 9781 10025 9785 1086900 4381 248.09
2019/1/7 9918 9915 10065 10030 887500 2767 320.74
2019/1/4 9675 9627 9820 9731 1337200 5974 223.84
2018/12/28 9670 9643 9768 9711 987600 4362 226.41
2018/12/27 9596 9578 9816 9777 992500 4084 243.02
2018/12/26 9227 9110 9424 9265 941000 4058 231.89
2018/12/25 9409 9063 9409 9153 788900 3758 209.93
2018/12/21 9675 9439 9698 9480 2653400 12954 204.83
2018/12/20 9836 9601 10000 9622 1339200 6569 203.87
2018/12/19 10100 9931 10145 9958 1248100 4674 267.03
2018/12/18 10185 10060 10210 10095 1025900 3191 321.5
2018/12/17 10150 10110 10225 10220 743000 1996 372.24
2018/12/14 10020 10005 10140 10070 1180700 2192 538.64
2018/12/13 10170 10030 10180 10050 1084900 3280 330.76
2018/12/12 10195 9985 10230 10170 1297800 3738 347.19
2018/12/11 10265 10175 10270 10225 673500 2233 301.61
2018/12/10 10280 10165 10310 10230 843300 2540 332.01
2018/12/7 10300 10215 10350 10340 881400 2114 416.93
2018/12/6 10090 10090 10190 10160 930700 2170 428.89
2018/12/5 10050 10010 10255 10160 943700 2816 335.12
2018/12/4 10335 10110 10360 10110 735200 2023 363.42
2018/12/3 10430 10340 10445 10375 622000 2135 291.33
2018/11/30 10180 10175 10340 10320 1218700 2287 532.88
2018/11/29 10305 10190 10305 10190 649900 1926 337.44
2018/11/28 10295 10165 10305 10225 732700 2053 356.89
2018/11/27 10370 10325 10410 10360 591900 1749 338.42
2018/11/26 10350 10250 10365 10320 592200 1807 327.73
2018/11/22 10215 10145 10315 10310 558700 1735 322.02
2018/11/21 10215 10125 10250 10155 726100 2238 324.44
2018/11/20 10120 10110 10345 10340 548600 1887 290.73
2018/11/19 10170 10090 10245 10170 568400 1837 309.42
2018/11/16 10095 10070 10280 10215 883500 2862 308.7
2018/11/15 9980 9925 10055 10055 696500 2772 251.26
2018/11/14 10035 10000 10105 10025 489400 1384 353.61
2018/11/13 10055 9965 10110 10040 758000 3061 247.63
2018/11/12 9960 9960 10175 10155 548500 1588 345.4
2018/11/9 10020 9988 10135 10015 769400 2228 345.33
2018/11/8 9977 9927 10015 9980 792600 3176 249.56
2018/11/7 9970 9821 10025 9860 855000 3587 238.36
2018/11/6 9862 9840 9996 9970 679300 2659 255.47
2018/11/5 9698 9663 9820 9787 655500 2663 246.15
2018/11/2 9833 9618 9833 9721 1086700 4348 249.93
2018/11/1 9940 9769 9999 9784 1017900 4195 242.65
2018/10/31 9746 9676 9882 9875 1481700 5490 269.89
2018/10/30 9650 9613 9778 9734 1200100 3844 312.2
2018/10/29 9585 9530 9691 9613 773300 3003 257.51
2018/10/26 9508 9358 9570 9527 1481400 6261 236.61
2018/10/25 9405 9351 9445 9364 1068800 4070 262.6
2018/10/24 9590 9503 9630 9570 926500 3963 233.79
2018/10/23 9770 9524 9783 9551 1109500 3867 286.91
2018/10/22 9800 9759 9873 9848 552000 2216 249.1
2018/10/19 9812 9729 9875 9800 617800 2237 276.17
2018/10/18 9826 9805 9889 9875 899900 2938 306.3
2018/10/17 9751 9696 9838 9831 923800 3416 270.43
2018/10/16 9590 9548 9652 9649 863100 3094 278.96
2018/10/15 9727 9590 9769 9599 1080300 3372 320.37
2018/10/12 9950 9762 9961 9790 1474800 4974 296.5
2018/10/11 10040 9962 10125 9967 1737200 4058 428.09
2018/10/10 10255 10190 10330 10200 816400 2326 350.99
2018/10/9 10260 10160 10320 10190 1186600 3384 350.65
2018/10/5 10200 10150 10300 10235 821800 2244 366.22
2018/10/4 10370 10185 10375 10200 835800 2447 341.56
2018/10/3 10370 10275 10435 10275 727100 1979 367.41
2018/10/2 10365 10345 10445 10420 764300 2107 362.74
2018/10/1 10490 10315 10500 10335 822000 2136 384.83
2018/9/28 10585 10540 10710 10555 954800 2379 401.35
2018/9/27 10715 10550 10750 10560 876000 2215 395.49
2018/9/26 10700 10575 10735 10710 861100 2270 379.34
2018/9/25 10555 10545 10795 10795 1198600 2672 448.58
2018/9/21 10595 10455 10595 10540 1317100 2224 592.22
2018/9/20 10680 10520 10680 10550 728000 1827 398.47
2018/9/19 10600 10550 10680 10670 1188100 2491 476.96
2018/9/18 10120 10110 10520 10455 1449000 3591 403.51
2018/9/14 10335 10190 10375 10215 1328200 2157 615.76
2018/9/13 10215 10185 10390 10350 936200 2602 359.8
2018/9/12 10090 10015 10175 10175 849100 2216 383.17
2018/9/11 10000 9984 10075 10035 606700 1493 406.36
2018/9/10 10050 9977 10080 9977 482600 1428 337.96
2018/9/7 9939 9930 10080 10070 826500 2682 308.17
2018/9/6 10100 9943 10120 9951 689800 2410 286.22
2018/9/5 10015 10015 10175 10130 1168400 2920 400.14
2018/9/4 9990 9903 9999 9965 461400 1809 255.06
2018/9/3 9977 9938 9993 9981 530000 2151 246.4
2018/8/31 10000 9984 10060 10055 706600 1618 436.71
2018/8/30 10100 9977 10100 10025 1104000 2052 538.01
2018/8/29 10115 10070 10155 10095 579500 1530 378.76
2018/8/28 10180 10110 10190 10135 639400 1811 353.06
2018/8/27 10145 10120 10185 10155 466500 1205 387.14
2018/8/24 10065 10030 10120 10065 428000 1356 315.63
2018/8/23 9997 9975 10045 9998 449400 1689 266.07
2018/8/22 10000 9967 10055 9974 593400 1933 306.98
2018/8/21 10040 9986 10075 9986 711300 2005 354.76
2018/8/20 10065 10045 10120 10045 448200 1328 337.5
2018/8/17 10090 10080 10165 10110 493000 1210 407.44
2018/8/16 10150 10045 10215 10115 630600 2042 308.81
2018/8/15 10250 10175 10285 10200 468800 1289 363.69
2018/8/14 10045 10045 10200 10190 519800 1567 331.72
2018/8/13 10150 9964 10160 9994 700600 2229 314.31
2018/8/10 10250 10155 10265 10190 816600 1906 428.44
2018/8/9 10220 10205 10305 10255 824600 1561 528.25
2018/8/8 10320 10255 10430 10255 661000 1776 372.18
2018/8/7 10250 10170 10320 10315 521100 1351 385.71
2018/8/6 10220 10135 10255 10170 448600 1706 262.95
2018/8/3 10260 10120 10280 10150 564800 1450 389.52
2018/8/2 10335 10215 10465 10225 740400 2088 354.6
2018/8/1 10445 10305 10450 10325 720400 1688 426.78
2018/7/31 10470 10415 10570 10440 971400 2429 399.92
2018/7/30 10600 10420 10630 10465 727700 1971 369.2
2018/7/27 10455 10395 10575 10520 605300 1461 414.31
2018/7/26 10315 10285 10445 10425 718300 1912 375.68
2018/7/25 10265 10205 10330 10205 512900 1613 317.98
2018/7/24 10385 10295 10400 10300 359600 1100 326.91
2018/7/23 10330 10330 10420 10345 362700 1049 345.76
2018/7/20 10355 10330 10460 10380 574400 1742 329.74
2018/7/19 10470 10335 10470 10335 546300 1673 326.54
2018/7/18 10410 10385 10530 10410 559500 1646 339.91
2018/7/17 10130 10130 10380 10345 611000 1770 345.2
2018/7/13 10105 10045 10175 10130 606900 1713 354.29
2018/7/12 10095 10055 10170 10070 709200 1847 383.97
2018/7/11 10125 10020 10170 10035 799200 2280 350.53
2018/7/10 10380 10200 10380 10205 953000 1993 478.17
2018/7/9 10375 10280 10375 10320 533500 1257 424.42
2018/7/6 10320 10270 10355 10285 721800 1822 396.16
2018/7/5 10380 10255 10390 10280 592100 1696 349.12
2018/7/4 10360 10325 10465 10420 779200 2428 320.92
2018/7/3 10330 10245 10405 10335 883500 2718 325.06
2018/7/2 10550 10325 10610 10330 808000 2681 301.38
2018/6/29 10650 10455 10675 10615 798400 2123 376.07
2018/6/28 10685 10550 10700 10615 675500 1849 365.33
2018/6/27 10730 10580 10785 10640 698000 2022 345.2
2018/6/26 10550 10485 10665 10655 898000 2722 329.9
2018/6/25 10710 10495 10710 10505 769700 2296 335.24
2018/6/22 10545 10515 10830 10815 1148700 2667 430.71
2018/6/21 10850 10680 10850 10685 663900 1846 359.64
2018/6/20 10715 10710 10865 10815 674700 2164 311.78
2018/6/19 10905 10745 10905 10750 624100 1723 362.22
2018/6/18 11030 10905 11045 10975 725800 2336 310.7
2018/6/15 11075 11030 11130 11080 1184100 2180 543.17
2018/6/14 11055 11010 11145 11010 686300 1533 447.68
2018/6/13 11000 10990 11145 11060 798300 2098 380.51
2018/6/12 10850 10840 11075 11055 1263800 3331 379.41
2018/6/11 10750 10710 10795 10735 519100 1662 312.33
2018/6/8 10785 10755 10880 10770 950700 1914 496.71
2018/6/7 10860 10755 10870 10785 857500 2179 393.53
2018/6/6 10710 10705 10855 10855 778200 1776 438.18
2018/6/5 10695 10695 10780 10760 560300 1374 407.79
2018/6/4 10700 10695 10775 10735 591300 1803 327.95
2018/6/1 10675 10620 10735 10635 977100 2402 406.79
2018/5/31 10630 10615 10780 10755 2570200 2776 925.86
2018/5/30 10560 10515 10665 10610 1222800 2718 449.89
2018/5/29 10730 10680 10770 10750 674600 1792 376.45
2018/5/28 10790 10700 10820 10740 552600 1265 436.84
2018/5/25 10650 10640 10760 10750 677200 1956 346.22
2018/5/24 10660 10630 10730 10635 755400 1961 385.21
2018/5/23 10670 10640 10720 10680 699300 1647 424.59
2018/5/22 10710 10680 10740 10700 622000 1550 401.29
2018/5/21 10750 10700 10780 10705 475900 1182 402.62
2018/5/18 10725 10710 10775 10750 539500 1433 376.48
2018/5/17 10795 10680 10800 10725 656800 1926 341.02
2018/5/16 10785 10735 10820 10740 587700 1534 383.12
2018/5/15 10770 10770 10860 10835 603300 1593 378.72
2018/5/14 10735 10670 10820 10805 559400 1530 365.62
2018/5/11 10710 10690 10785 10765 629900 1640 384.09
2018/5/10 10650 10640 10730 10710 462000 1331 347.11
2018/5/9 10690 10605 10790 10650 707800 2205 321
2018/5/8 10720 10650 10820 10690 819300 2114 387.56
2018/5/7 10440 10435 10650 10635 848700 2472 343.33
2018/5/2 10700 10390 10700 10495 1021200 3089 330.59
2018/5/1 10700 10535 10720 10685 1200700 3303 363.52
2018/4/27 10430 10415 10540 10490 811900 1853 438.15
2018/4/26 10360 10270 10395 10370 776300 1841 421.67
2018/4/25 10230 10185 10340 10305 537200 1534 350.2
2018/4/24 10195 10070 10260 10260 612400 1621 377.79
2018/4/23 10245 10125 10245 10145 388300 1126 344.85
2018/4/20 10200 10130 10220 10190 605400 1597 379.09
2018/4/19 10095 10075 10200 10080 675500 1852 364.74
2018/4/18 9932 9929 10035 10020 567500 2018 281.22
2018/4/17 9994 9950 10035 9967 534300 1733 308.31
2018/4/16 9976 9893 9990 9973 614700 2491 246.77
2018/4/13 9990 9946 10085 10010 908900 2638 344.54
2018/4/12 9837 9829 9920 9883 531400 2372 224.03
2018/4/11 9856 9791 9898 9832 573800 2417 237.4
2018/4/10 9880 9859 9989 9916 576800 2390 241.34
2018/4/9 9938 9922 9992 9952 709100 3238 218.99
2018/4/6 9951 9903 9984 9915 743800 3404 218.51
2018/4/5 9837 9825 10020 9985 1173400 4411 266.02
2018/4/4 9759 9686 9823 9789 987400 3777 261.42
2018/4/3 9712 9704 9784 9755 766500 3224 237.75
2018/4/2 9840 9728 9865 9728 641700 3342 192.01
2018/3/30 9929 9814 9929 9862 776400 3525 220.26
2018/3/29 9962 9770 9966 9872 1139600 4718 241.54
2018/3/28 9871 9703 9937 9925 1055200 4393 240.2
2018/3/27 9669 9630 9984 9981 1443400 4605 313.44
2018/3/26 9571 9470 9633 9633 1094700 4187 261.45
2018/3/23 9628 9561 9687 9599 1144500 4596 249.02
2018/3/22 9682 9670 9787 9778 1043200 3824 272.8
2018/3/20 9743 9632 9809 9802 578900 2536 228.27
2018/3/19 9735 9573 9736 9718 1259000 5427 231.99
2018/3/16 9800 9721 9817 9778 1222300 3530 346.26
2018/3/15 9859 9820 9900 9859 829300 3319 249.86
2018/3/14 9821 9786 9914 9877 1052000 3521 298.78
2018/3/13 9824 9790 9903 9867 851400 3133 271.75
2018/3/12 9877 9829 9950 9850 681900 3067 222.33
2018/3/9 9851 9720 9883 9749 1315100 4689 280.46
2018/3/8 9780 9678 9780 9701 652100 2579 252.85
2018/3/7 9699 9662 9779 9710 808300 3393 238.23
2018/3/6 9821 9701 9873 9719 966900 4023 240.34
2018/3/5 9640 9620 9758 9743 1140500 4647 245.43
2018/3/2 9800 9639 9828 9709 1003900 4327 232.01
2018/3/1 10010 9885 10030 9895 959100 4085 234.79
2018/2/28 10170 10060 10225 10060 776300 1726 449.77
2018/2/27 10185 10150 10225 10170 862900 2235 386.09
2018/2/26 10200 10110 10285 10125 790100 2165 364.94
2018/2/23 10025 10010 10095 10080 647600 2059 314.52
2018/2/22 10200 10045 10200 10065 788000 2278 345.92
2018/2/21 10365 10270 10385 10310 626100 1927 324.91
2018/2/20 10315 10260 10410 10375 660200 2305 286.42
2018/2/19 10290 10210 10335 10315 718200 1987 361.45
2018/2/16 10090 10050 10290 10215 1045500 2980 350.84
2018/2/15 10140 9937 10160 9990 1215400 4389 276.92
2018/2/14 10215 10055 10280 10090 879200 2737 321.23
2018/2/13 10380 10180 10415 10200 1140000 3299 345.56
2018/2/9 10300 10165 10375 10375 1051900 3017 348.66
2018/2/8 10475 10385 10575 10415 888000 2420 366.94
2018/2/7 10690 10460 10800 10460 1335000 3840 347.66
2018/2/6 10420 10270 10590 10395 1728200 5205 332.03
2018/2/5 10630 10615 10750 10645 858400 2492 344.46
2018/2/2 10830 10705 10830 10775 707000 2100 336.67
2018/2/1 10835 10805 10915 10895 789800 2437 324.09
2018/1/31 11120 10825 11150 10845 1216600 3409 356.88
2018/1/30 11255 11065 11295 11110 837300 2091 400.43
2018/1/29 11210 11170 11275 11195 864700 2175 397.56
2018/1/26 11580 11325 11585 11335 724200 1526 474.57
2018/1/25 11425 11370 11540 11505 668900 1790 373.69
2018/1/24 11395 11395 11505 11455 520200 1288 403.88
2018/1/23 11450 11400 11480 11450 365500 1001 365.13
2018/1/22 11350 11350 11455 11425 414100 1142 362.61
2018/1/19 11495 11330 11495 11375 670600 1775 377.8
2018/1/18 11610 11430 11610 11445 707100 1865 379.14
2018/1/17 11545 11505 11580 11570 520000 1282 405.62
2018/1/16 11505 11495 11585 11515 326700 1057 309.08
2018/1/15 11540 11530 11615 11580 512400 1364 375.66
2018/1/12 11450 11370 11480 11480 661800 1502 440.61
2018/1/11 11475 11330 11480 11480 607800 1545 393.4
2018/1/10 11435 11430 11550 11525 569800 1584 359.72
2018/1/9 11450 11340 11470 11430 732800 2104 348.29
2018/1/5 11380 11310 11430 11430 735500 2027 362.85
2018/1/4 11160 11135 11315 11310 761700 2232 341.26
2017/12/29 11045 10970 11060 10995 352500 1143 308.4
2017/12/28 11120 11015 11140 11045 399000 1133 352.16
2017/12/27 11160 11070 11160 11100 358400 1195 299.92
2017/12/26 11200 11105 11215 11140 391000 1013 385.98
2017/12/25 11080 11060 11160 11130 238800 817 292.29
2017/12/22 10990 10990 11090 11075 484100 1308 370.11
2017/12/21 10990 10920 11020 10940 500000 1242 402.58
2017/12/20 11055 11005 11080 11030 469600 1488 315.59
2017/12/19 11175 11050 11230 11070 794600 2381 333.73
2017/12/18 11195 11145 11270 11230 532800 1593 334.46
2017/12/15 11215 11075 11235 11150 1278100 2357 542.26
2017/12/14 11300 11260 11370 11305 741600 1937 382.86
2017/12/13 11165 11100 11245 11200 985100 2839 346.99
2017/12/12 11300 11170 11300 11205 640600 1699 377.05
2017/12/11 11370 11190 11385 11255 783500 1958 400.15
2017/12/8 11195 11165 11430 11385 1731600 3131 553.05
2017/12/7 11100 10995 11185 11155 1183600 3040 389.34
2017/12/6 11000 10835 11030 10925 1102900 3172 347.7
2017/12/5 10785 10780 10980 10960 696000 1965 354.2
2017/12/4 10950 10780 10950 10795 593000 1801 329.26
2017/12/1 10905 10825 10935 10905 612900 1800 340.5
2017/11/30 10685 10675 10910 10865 1450700 2603 557.32
2017/11/29 10600 10540 10700 10690 1635000 2981 548.47
2017/11/28 10750 10525 10760 10600 1728400 3760 459.68
2017/11/27 10815 10800 10910 10875 804000 2151 373.78
2017/11/24 10715 10700 10825 10775 535000 1554 344.27
2017/11/22 10810 10690 10825 10700 551600 1816 303.74