東海旅客鉄道(9022)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 13355 13340 901 14160 1000 13815 801900 3938 203.63
2020/8/6 13500 13305 918 13595 901 13420 417600 2159 193.42
2020/8/5 13845 13200 905 13870 900 13470 813400 3995 203.6
2020/8/4 12730 12580 908 13755 1459 13700 990300 5181 191.14
2020/8/3 12860 12380 1258 13470 900 12475 852100 4007 212.65
2020/7/31 12790 12665 900 13140 1122 12705 892500 3641 245.12
2020/7/30 13600 13085 1451 13795 909 13090 561900 2538 221.39
2020/7/28 14300 14015 1500 14365 1003 14015 530400 2268 233.86
2020/7/27 14310 14075 910 14455 1500 14455 650200 2939 221.23
2020/7/22 14940 14560 1500 14960 900 14560 625800 2490 251.33
2020/7/21 15160 14930 1045 15165 900 15035 504100 2203 228.82
2020/7/20 15310 15080 1034 15315 1250 15215 368200 1692 217.61
2020/7/17 15415 15360 901 15550 1120 15430 272600 1269 214.81
2020/7/16 15740 15515 1320 15935 907 15625 583700 2982 195.74
2020/7/15 15300 15225 901 15725 1013 15495 627200 2965 211.53
2020/7/14 15410 15000 1500 15415 900 15000 454900 1913 237.79
2020/7/13 15215 15130 1037 15435 1458 15430 384900 1709 225.22
2020/7/10 15460 14950 1232 15515 900 15055 671700 2768 242.67
2020/7/9 15625 15225 1104 15720 1353 15445 521600 2477 210.58
2020/7/8 15950 15620 1500 16070 1037 15620 561100 2156 260.25
2020/7/7 16350 15880 1310 16400 900 15910 531200 2117 250.92
2020/7/6 16200 16140 904 16435 1316 16405 334300 1381 242.07
2020/7/2 16225 16215 900 16640 1230 16430 449200 2053 218.8
2020/7/1 16755 16260 1459 16775 900 16310 396900 1657 239.53
2020/6/30 16950 16690 1500 16970 900 16690 382600 1402 272.9
2020/6/29 16920 16700 1500 17030 900 16700 415200 1870 222.03
2020/6/26 17080 17000 902 17345 1325 17265 377100 1798 209.73
2020/6/25 17085 16780 1104 17085 900 16860 381700 1651 231.19
2020/6/24 17295 17110 1236 17365 902 17135 361100 1576 229.12
2020/6/23 17130 17005 1030 17430 1231 17255 523400 2342 223.48
2020/6/19 17665 17460 927 17915 1318 17615 800100 2489 321.45
2020/6/18 17570 17255 1037 17630 900 17415 470900 2204 213.66
2020/6/17 18070 17720 1459 18090 900 17730 357800 1655 216.19
2020/6/12 17980 17745 916 18185 1455 18170 534800 2197 243.42
2020/6/11 18480 18355 1309 18660 934 18380 367400 1651 222.53
2020/6/10 18825 18665 1252 18875 900 18715 346700 1387 249.96
2020/6/9 18950 18765 1311 19165 917 18885 408100 1952 209.07
2020/6/8 18990 18710 933 18990 900 18955 434700 1853 234.59
2020/6/5 18475 18440 900 18830 1500 18830 409900 1645 249.18
2020/6/4 18700 18365 1231 18735 900 18455 337200 1463 230.49
2020/6/3 18600 18355 935 18640 900 18605 413500 1951 211.94
2020/6/2 18350 18320 900 18590 1014 18425 359000 1780 201.69
2020/6/1 18340 18105 942 18345 900 18230 402700 2048 196.63
2020/5/27 18880 18385 1122 18895 900 18550 724300 3252 222.72
2020/5/26 18440 18325 940 19060 1329 18995 872500 4249 205.34
2020/5/25 17670 17570 901 18075 1459 18055 472500 1947 242.68
2020/5/22 17570 17250 1410 17620 926 17410 369700 1650 224.06
2020/5/21 17820 17525 1500 17860 903 17525 320900 1608 199.56
2020/5/20 17755 17660 918 17825 1406 17815 339400 1457 232.94
2020/5/19 17745 17625 900 17900 908 17805 396200 1897 208.86
2020/5/18 17450 17255 1302 17540 903 17345 275500 1436 191.85
2020/5/15 17755 17365 929 17755 900 17550 340700 1928 176.71
2020/5/14 17635 17500 1500 17835 925 17500 354600 1870 189.63
2020/5/13 17645 17600 1042 17800 1440 17705 430000 1909 225.25
2020/5/12 17800 17625 919 17890 1035 17700 478200 2414 198.09
2020/5/11 17320 17250 902 18115 1252 17920 652500 3430 190.23
2020/5/8 16330 16285 900 17145 1458 17105 625500 2991 209.13
2020/5/7 16390 16045 1245 16475 900 16125 557800 2542 219.43
2020/5/1 16950 16640 1500 17110 913 16640 531700 2439 218
2020/4/30 17425 16970 1421 17465 900 17005 751800 2910 258.35
2020/4/28 17200 17015 1100 17240 913 17095 470400 2374 198.15
2020/4/27 17060 16935 902 17330 1455 17325 393700 1859 211.78
2020/4/24 17185 16970 1020 17205 1329 17060 399700 1578 253.3
2020/4/23 17065 17030 1237 17275 1500 17275 284200 1316 215.96
2020/4/22 17020 16980 932 17195 1254 17115 338500 1633 207.29
2020/4/21 16820 16730 901 17160 1457 17090 474000 2363 200.59
2020/4/20 17300 17040 1243 17375 900 17185 516700 2171 238
2020/4/17 17705 17500 1241 17865 939 17615 408200 2017 202.38
2020/4/16 17610 17550 941 17935 902 17625 515300 2606 197.74
2020/4/15 17555 17530 901 18010 1500 18010 519200 2476 209.69
2020/4/14 17565 17510 932 17810 1500 17810 401000 2023 198.22
2020/4/13 17500 17395 903 17775 1057 17475 316100 1885 167.69
2020/4/10 17725 17285 1024 17840 900 17825 399600 2068 193.23
2020/4/9 18305 17435 1346 18345 900 17725 566600 3174 178.51
2020/4/8 17815 17585 906 18460 1429 18350 893500 4473 199.75
2020/4/7 17290 17095 1254 17580 1459 17545 632400 3384 186.88
2020/4/6 16325 16220 912 16990 1453 16895 662100 3339 198.29
2020/4/3 16425 16175 1431 16840 931 16335 550800 2900 189.93
2020/4/2 16735 16420 1459 16985 902 16445 571600 2788 205.02
2020/4/1 16920 16640 1449 17330 1234 16790 708400 3649 194.14
2020/3/31 17755 17220 1459 17775 900 17320 749100 3330 224.95
2020/3/30 17645 17335 1030 17925 1459 17875 753800 3435 219.45
2020/3/26 17350 17185 904 17800 1340 17530 921000 3722 247.45
2020/3/25 17940 17410 907 18165 1459 18150 821400 4146 198.12
2020/3/24 18450 17085 1336 18480 903 17280 1126600 5836 193.04
2020/3/23 17385 17165 938 18360 903 18050 1205500 5550 217.21
2020/3/19 17450 17050 903 18320 1107 17665 1479900 6994 211.6
2020/3/18 16215 16130 901 17405 1311 16685 1311500 7628 171.93
2020/3/16 15500 15300 920 16275 1410 15505 963900 5140 187.53
2020/3/13 14600 14340 1019 15735 1419 15180 1268800 5359 236.76
2020/3/12 15970 15720 1242 16355 1002 15965 1055000 5328 198.01
2020/3/11 16675 16325 1500 16845 913 16330 853600 4430 192.69
2020/3/10 16120 15780 938 17075 1419 16940 907200 4440 204.32
2020/3/9 16700 16305 1114 16820 908 16480 628400 2930 214.47
2020/3/6 17560 17005 1255 17630 903 17155 574800 2257 254.67
2020/3/5 17900 17835 915 18060 902 17960 410100 1609 254.88
2020/3/4 17725 17455 900 18065 1230 17850 459200 2268 202.47
2020/3/2 17485 17405 900 18455 1244 18330 772800 4151 186.17
2020/2/28 17950 17625 1232 18240 1005 17780 910500 3313 274.83
2020/2/27 18890 18410 1403 18905 901 18440 644300 2475 260.32
2020/2/26 19120 18965 1049 19240 1230 19055 567800 2239 253.6
2020/2/25 19440 19110 906 19860 941 19385 652900 2640 247.31
2020/2/21 20600 20565 900 20850 1102 20690 285900 1253 228.17
2020/2/20 21220 20705 1459 21285 902 20725 395400 1926 205.3
2020/2/19 21200 20995 1012 21305 1430 21215 374000 1618 231.15
2020/2/18 21220 20925 1313 21315 903 21050 349200 1581 220.87
2020/2/17 21580 21285 1500 21650 901 21285 375100 1749 214.47
2020/2/14 22000 21750 1459 22035 901 21760 351600 1308 268.81
2020/2/13 22240 21955 1000 22260 901 22040 253000 1021 247.8
2020/2/12 22060 21980 905 22115 1459 22090 222900 984 226.52
2020/2/10 22085 21910 906 22125 1125 22065 222600 991 224.62
2020/2/7 22475 22155 1500 22490 903 22155 263800 1185 222.62
2020/2/6 22385 22310 934 22570 900 22355 438800 1568 279.85
2020/2/5 22060 22045 905 22220 1242 22145 287700 1184 242.99
2020/2/4 21630 21545 904 21980 1459 21965 309800 1460 212.19
2020/2/3 21490 21405 900 21730 1349 21605 342700 1557 220.1
2020/1/31 21530 21415 904 21920 1050 21585 403800 1743 231.67
2020/1/30 21785 21620 1439 21945 921 21645 240800 1087 221.53
2020/1/29 21795 21720 948 21955 917 21900 240800 1057 227.81
2020/1/28 21755 21570 1126 21795 900 21665 325900 1388 234.8
2020/1/27 21830 21775 902 21970 1352 21895 267800 1143 234.3
2020/1/24 22145 21930 904 22175 1100 22150 346900 1249 277.74
2020/1/23 21785 21725 900 21885 905 21765 283400 1018 278.39
2020/1/22 21990 21900 921 22045 901 21955 188700 788 239.47
2020/1/21 22165 21965 1344 22195 929 21990 141300 620 227.9
2020/1/20 22145 22040 902 22215 1121 22150 176100 785 224.33
2020/1/17 22115 21895 1303 22125 900 21985 341300 1265 269.8
2020/1/16 22100 21815 1407 22115 900 21850 291700 1243 234.67
2020/1/15 21845 21680 1407 21945 901 21730 295600 1117 264.64
2020/1/14 21880 21820 1006 21945 1500 21945 230800 919 251.14
2020/1/10 21995 21890 1458 22030 904 21920 188200 668 281.74
2020/1/9 21825 21825 903 21970 1450 21905 257800 1056 244.13
2020/1/8 21780 21490 1100 21805 900 21590 309200 1263 244.81
2020/1/7 21530 21485 900 21930 1450 21925 301800 1111 271.65
2020/1/6 21840 21475 1459 21875 900 21505 338500 1221 277.23
2019/12/30 22130 21990 1420 22170 902 22000 157200 514 305.84
2019/12/27 22220 22185 1500 22265 916 22185 135700 511 265.56
2019/12/26 22140 22045 1304 22150 907 22095 127100 448 283.71
2019/12/25 22190 21970 1350 22260 901 22020 246400 909 271.07
2019/12/24 22305 22190 1050 22345 909 22220 147600 695 212.37
2019/12/23 22320 22210 1245 22350 1009 22290 230200 968 237.81
2019/12/20 22390 22330 1020 22535 1240 22435 550400 1700 323.76
2019/12/19 22110 21985 1041 22170 905 22080 292300 1363 214.45
2019/12/18 22260 22200 901 22320 1318 22285 362900 1504 241.29
2019/12/17 22295 22060 950 22295 900 22175 283800 1096 258.94
2019/12/16 22275 22125 1116 22330 904 22130 193500 743 260.43
2019/12/13 22390 22190 1024 22390 900 22275 536200 1418 378.14
2019/12/12 22110 22010 1459 22165 1232 22030 211000 829 254.52
2019/12/11 21945 21880 908 22030 1335 21955 209500 712 294.24
2019/12/10 22060 21860 1441 22105 900 21865 281400 1260 223.33
2019/12/9 22100 21995 948 22155 1349 22115 184100 786 234.22
2019/12/6 22215 21960 1119 22220 900 21995 215700 905 238.34
2019/12/5 22005 21875 1231 22040 1016 21970 224600 989 227.1
2019/12/4 21860 21845 900 22055 930 22020 265400 1108 239.53
2019/12/3 22095 21940 1040 22130 949 22030 294100 1399 210.22
2019/12/2 22260 22205 900 22495 1001 22245 258900 1212 213.61
2019/11/29 22260 22080 1444 22285 900 22095 228800 961 238.09
2019/11/28 22525 22230 1447 22560 900 22260 267700 1185 225.91
2019/11/27 22900 22545 1419 22915 900 22610 234600 999 234.83
2019/11/26 22640 22580 909 22820 1056 22720 331200 1172 282.59
2019/11/25 22590 22485 1011 22640 918 22575 212800 913 233.08
2019/11/22 22430 22395 933 22540 1439 22485 221700 734 302.04
2019/11/21 22305 22100 1118 22435 1448 22400 257100 1102 233.3
2019/11/20 22330 22325 900 22485 943 22440 206900 879 235.38
2019/11/19 22360 22350 1010 22530 904 22400 190300 850 223.88
2019/11/18 22435 22310 941 22530 1500 22530 191500 861 222.42
2019/11/15 22360 22195 925 22400 1459 22375 274700 1201 228.73
2019/11/14 22350 22135 1306 22460 908 22250 229100 1070 214.11
2019/11/13 22450 22370 1459 22535 913 22390 214900 967 222.23
2019/11/12 22515 22395 1110 22595 900 22520 232800 1010 230.5
2019/11/11 22645 22450 1112 22680 925 22555 184800 856 215.89
2019/11/8 22835 22440 1233 22835 900 22540 331500 1282 258.58
2019/11/7 22845 22560 1417 22870 900 22630 230000 975 235.9
2019/11/6 22760 22535 947 22815 900 22695 228100 837 272.52
2019/11/5 22570 22340 905 22710 1406 22650 333100 1273 261.67
2019/11/1 22080 22055 900 22375 922 22280 242200 1319 183.62
2019/10/31 22545 22245 1410 22610 902 22295 370100 1694 218.48
2019/10/30 22470 22470 900 22910 1007 22545 961700 2858 336.49
2019/10/29 22690 22335 1349 22810 904 22425 499300 2516 198.45
2019/10/28 22795 22620 1015 22835 1234 22735 249600 1321 188.95
2019/10/25 22795 22615 909 22815 1459 22790 258400 1163 222.18
2019/10/24 23040 22725 1426 23100 900 22805 246800 1153 214.05
2019/10/23 22790 22550 919 22845 1454 22830 279000 1175 237.45
2019/10/21 22670 22580 1421 22720 1125 22590 188500 938 200.96
2019/10/18 22735 22525 1324 22915 932 22600 321000 1476 217.48
2019/10/17 23180 22690 1443 23180 900 22705 427900 2036 210.17
2019/10/16 23075 23015 900 23455 1000 23310 450200 1952 230.64
2019/10/15 22860 22655 936 22925 906 22810 353600 1365 259.05
2019/10/11 22750 22495 914 22775 900 22645 304300 1255 242.47
2019/10/10 22600 22315 930 22660 903 22515 204300 956 213.7
2019/10/9 22480 22375 902 22615 1459 22570 349300 1426 244.95
2019/10/8 22570 22165 1004 22610 1449 22565 461300 2060 223.93
2019/10/7 22440 22385 900 22720 1106 22570 268900 1181 227.69
2019/10/4 21730 21715 900 22490 1500 22490 528100 2397 220.32
2019/10/3 21970 21640 1252 22015 900 21690 404700 1775 228
2019/10/2 22140 22105 900 22435 1459 22430 339500 1616 210.09
2019/10/1 22345 22265 1445 22585 1029 22280 269000 1269 211.98
2019/9/30 22400 22110 1440 22445 914 22220 451000 1726 261.3
2019/9/27 22890 22465 1354 22935 903 22725 417300 1843 226.42
2019/9/26 22980 22680 1459 23080 903 22780 522800 2123 246.26
2019/9/25 22670 22600 917 22770 905 22770 354900 1362 260.57
2019/9/24 22440 22370 900 22735 1434 22695 466500 1983 235.25
2019/9/20 22525 22225 1459 22615 900 22285 660800 2032 325.2
2019/9/19 22310 22275 1245 22555 1130 22500 419600 1655 253.53
2019/9/18 22205 21910 1254 22270 907 22100 270400 1559 173.44
2019/9/17 21900 21775 902 22215 1459 22210 586700 2287 256.54
2019/9/13 21545 21385 916 22065 1459 22050 777600 1790 434.41
2019/9/12 21090 21010 900 21570 1357 21465 546500 2045 267.24
2019/9/11 20665 20585 900 21025 1459 21020 513400 2158 237.91
2019/9/10 21080 20730 958 21080 900 20785 279700 1159 241.33
2019/9/9 20855 20835 903 21055 1431 21050 258800 1010 256.24
2019/9/6 20900 20700 1013 20900 906 20790 297800 1310 227.33
2019/9/5 20640 20515 901 20945 1112 20865 419600 1782 235.47
2019/9/4 20390 20370 900 20550 1053 20460 252500 1202 210.07
2019/9/3 20580 20465 1446 20630 934 20475 254200 1093 232.57
2019/9/2 20840 20565 1339 20895 903 20570 231700 1037 223.43
2019/8/30 21000 20840 958 21060 1331 21015 286500 1060 270.28
2019/8/29 20885 20715 937 20920 1435 20915 185800 813 228.54
2019/8/28 20740 20700 900 20895 1459 20890 208600 947 220.27
2019/8/27 20905 20720 1459 20965 900 20735 310600 1135 273.66
2019/8/26 20455 20385 901 20780 1458 20720 298100 1243 239.82
2019/8/23 20715 20715 900 20925 1449 20890 202100 852 237.21
2019/8/22 20510 20440 900 20770 1459 20755 287200 1258 228.3
2019/8/21 20745 20490 1017 20765 900 20600 401200 1784 224.89
2019/8/20 20840 20815 901 20990 1459 20975 244800 1164 210.31
2019/8/19 21130 20895 1237 21170 905 20955 225600 937 240.77
2019/8/16 20855 20780 902 21130 1459 21080 335000 1789 187.26
2019/8/15 20705 20600 903 20965 1500 20965 256500 1254 204.55
2019/8/14 21105 20850 1236 21135 910 20990 273800 1286 212.91
2019/8/13 21060 20915 918 21160 905 20975 355200 1542 230.35
2019/8/9 21350 21165 1422 21430 908 21220 309600 1250 247.68
2019/8/8 21175 21020 1005 21280 1319 21200 241400 1095 220.46
2019/8/7 20845 20790 900 21300 1441 21260 353400 1445 244.57
2019/8/6 20505 20400 901 20990 1330 20955 491200 2163 227.09
2019/8/5 21065 20620 1230 21140 901 20955 389900 1729 225.51
2019/8/2 21405 21150 1340 21520 909 21290 462600 1746 264.95
2019/8/1 21745 21540 915 21760 925 21710 316200 1448 218.37
2019/7/31 21980 21920 1500 22155 1320 21920 441000 1898 232.35
2019/7/30 22135 21945 1408 22190 900 22065 228200 1143 199.65
2019/7/29 22000 21920 946 22080 1500 22080 157400 676 232.84
2019/7/26 21915 21895 900 22070 1238 22000 210700 979 215.22
2019/7/25 22020 21885 950 22040 900 21945 174300 841 207.25
2019/7/24 22090 21920 911 22105 1015 22030 373500 1670 223.65
2019/7/23 21875 21730 902 22100 1343 22055 255600 1205 212.12
2019/7/22 21920 21815 908 22020 925 21845 276500 1307 211.55
2019/7/19 21540 21500 900 21990 1459 21970 378000 1676 225.54
2019/7/18 21700 21295 1446 21780 902 21390 423200 1622 260.91
2019/7/17 21750 21745 900 22105 1115 21915 280200 1311 213.73
2019/7/16 21900 21610 1122 21950 900 21710 266500 1208 220.61
2019/7/12 21905 21860 1009 22040 1230 22015 257100 1082 237.62
2019/7/11 21730 21710 900 21890 930 21840 240600 1015 237.04
2019/7/10 21750 21530 1123 21820 1459 21770 396900 1429 277.75
2019/7/9 21705 21510 1332 21815 918 21555 291100 1388 209.73
2019/7/8 21885 21645 1454 21935 900 21675 225800 960 235.21
2019/7/5 22100 21970 1459 22130 900 22010 180600 781 231.24
2019/7/4 22060 21960 901 22140 908 22080 185100 807 229.37
2019/7/3 21750 21705 900 21945 1414 21935 316400 1284 246.42
2019/7/2 21780 21750 900 21935 903 21905 307200 1253 245.17
2019/7/1 21725 21580 1045 21780 1426 21745 414100 1902 217.72
2019/6/28 21660 21340 1235 21685 900 21580 515700 2075 248.53
2019/6/27 21725 21595 916 21920 1459 21915 338500 1372 246.72
2019/6/26 21820 21625 909 21955 900 21790 274900 1153 238.42
2019/6/25 22010 21935 1236 22270 911 21950 359800 1611 223.34
2019/6/24 22150 22025 1044 22150 900 22100 285800 1189 240.37
2019/6/21 22510 22285 1500 22545 900 22285 385300 1160 332.16
2019/6/20 22460 22410 900 22755 1048 22515 280100 1259 222.48
2019/6/19 22695 22450 1254 22715 900 22530 386600 1583 244.22
2019/6/18 22520 22255 1445 22665 1029 22270 336600 1401 240.26
2019/6/17 22795 22680 902 22930 1117 22740 234000 899 260.29
2019/6/14 22675 22410 941 22875 1431 22800 360400 1053 342.26
2019/6/13 22580 22425 1114 22660 900 22575 248300 996 249.3
2019/6/12 22770 22660 904 22820 900 22670 250000 1053 237.42
2019/6/11 23130 22675 1425 23150 900 22755 361100 1658 217.79
2019/6/10 22865 22815 900 23235 1404 23130 283300 1208 234.52
2019/6/7 22820 22565 1123 22850 900 22690 209900 1128 186.08
2019/6/6 22695 22515 904 22780 1324 22755 236900 1132 209.28
2019/6/5 22770 22500 1316 22800 900 22690 301000 1403 214.54
2019/6/4 23010 22455 1442 23010 900 22530 257300 1062 242.28
2019/6/3 22355 22340 902 22890 1500 22890 292600 1316 222.34
2019/5/31 22800 22605 1416 22915 907 22645 376500 1730 217.63
2019/5/30 22760 22620 915 22930 1500 22930 225700 1077 209.56
2019/5/29 22750 22635 954 22930 901 22790 281800 1371 205.54
2019/5/28 23210 22845 1459 23245 900 22930 363300 1433 253.52
2019/5/27 22880 22850 900 23260 1459 23255 361200 1494 241.77
2019/5/24 22500 22460 903 22870 1322 22850 386900 1810 213.76
2019/5/23 22215 22210 900 22545 1319 22515 264200 1369 192.99
2019/5/22 22955 22320 1500 22955 900 22320 317700 1619 196.23
2019/5/21 22695 22570 1127 22865 925 22760 452900 2315 195.64
2019/5/20 22420 22420 900 22615 1500 22615 269800 1217 221.69
2019/5/17 22400 22305 1233 22465 1129 22420 262400 1211 216.68
2019/5/16 22115 22040 900 22280 1328 22230 374600 1863 201.07
2019/5/15 22255 22010 1300 22285 910 22180 338800 1503 225.42
2019/5/14 21955 21860 900 22245 1333 22120 320300 1505 212.82
2019/5/13 22155 22055 912 22315 1253 22200 298900 1482 201.69
2019/5/10 22160 21955 1315 22345 1011 22140 461300 2215 208.26
2019/5/9 22055 21900 1230 22170 901 21955 558800 2245 248.91
2019/5/8 22580 22305 1420 22725 903 22420 680200 2997 226.96
2019/5/7 23180 22580 1459 23235 905 22605 921900 3976 231.87
2019/4/26 24665 23765 1341 24740 900 23895 574300 2921 196.61
2019/4/25 24450 24305 945 24780 1452 24730 347700 1721 202.03
2019/4/24 24675 24130 1303 24695 900 24290 320500 1568 204.4
2019/4/23 24230 24175 1042 24565 1400 24445 414100 2025 204.49
2019/4/22 23515 23475 900 23990 1459 23975 251200 1392 180.46
2019/4/19 23860 23600 1237 23935 907 23670 235600 1384 170.23
2019/4/18 24060 23810 1456 24070 900 23865 280800 1415 198.45
2019/4/17 24180 24005 1459 24180 900 24030 256800 1236 207.77
2019/4/16 24275 24165 1039 24310 901 24220 211500 965 219.17
2019/4/15 24520 24370 1020 24670 906 24415 257300 1047 245.75
2019/4/12 24480 24130 921 24480 900 24290 262800 1105 237.83
2019/4/11 24135 24020 942 24395 1338 24365 240500 1122 214.35
2019/4/10 24220 24150 24480 24255 270900 1340 202.16
2019/4/9 24705 24380 24750 24465 306600 1445 212.18
2019/4/8 24925 24725 24940 24910 176700 750 235.6
2019/4/5 24900 24815 25050 24870 282600 1137 248.55
2019/4/4 25180 24760 25180 24935 319100 1537 207.61
2019/4/3 25450 25100 25450 25350 368400 1704 216.2
2019/4/2 26220 25370 26250 25375 449400 2122 211.78
2019/4/1 26000 25850 26255 26155 395300 1918 206.1
2019/3/29 25930 25700 25930 25710 296300 1109 267.18
2019/3/28 26000 25545 26085 25610 412400 1672 246.65
2019/3/27 26050 25800 26220 26220 499600 2091 238.93
2019/3/26 24920 24880 25805 25765 741900 2783 266.58
2019/3/25 25000 24545 25060 24580 302500 1427 211.98
2019/3/22 25300 25000 25300 25215 420300 1624 258.81
2019/3/20 25270 25175 25375 25335 253700 1033 245.6
2019/3/19 25170 24945 25275 25125 293300 1246 235.39
2019/3/18 25400 25265 25450 25425 206000 746 276.14
2019/3/15 25200 25130 25375 25305 443300 1141 388.52
2019/3/14 25250 25065 25270 25135 259400 1165 222.66
2019/3/13 25130 24895 25265 25075 267300 1186 225.38
2019/3/12 25200 25080 25350 25255 363000 1508 240.72
2019/3/11 24915 24845 25120 25100 278600 1251 222.7
2019/3/8 24900 24720 25030 24765 478800 1428 335.29
2019/3/7 24785 24735 25055 24975 353000 1264 279.27
2019/3/6 24795 24720 24890 24760 321200 1167 275.24
2019/3/5 24670 24665 24930 24790 337600 1532 220.37
2019/3/4 25250 24855 25270 24885 221800 1216 182.4
2019/3/1 25210 24975 25225 25125 272800 1187 229.82
2019/2/28 25235 24940 25250 24975 410200 1456 281.73
2019/2/27 25100 25095 25250 25115 341900 1184 288.77
2019/2/26 24905 24850 25005 25005 197200 932 211.59
2019/2/25 24785 24700 24905 24890 188700 861 219.16
2019/2/22 24900 24865 25090 24885 253900 1221 207.94
2019/2/21 24845 24660 25080 24890 295800 1398 211.59
2019/2/20 24590 24570 24845 24835 316300 1352 233.95
2019/2/19 24250 24240 24475 24470 273400 1158 236.1
2019/2/18 24025 23950 24125 24080 237900 1179 201.78
2019/2/15 23745 23580 23895 23895 248500 1077 230.73
2019/2/14 23560 23560 23800 23755 248300 1322 187.82
2019/2/13 23900 23685 23960 23800 363300 1716 211.71
2019/2/12 23720 23515 24070 23995 374400 1703 219.85
2019/2/8 23500 23350 23570 23445 315500 1355 232.84
2019/2/7 23755 23510 23820 23625 305200 1491 204.69
2019/2/6 24005 23780 24035 23785 352200 1898 185.56
2019/2/5 24180 23985 24275 24125 305800 1441 212.21
2019/2/4 23750 23730 24120 23980 329500 1549 212.72
2019/2/1 23720 23585 23895 23735 363100 1901 191
2019/1/31 23670 23375 23850 23490 416300 1792 232.31
2019/1/30 23480 23235 23480 23370 311100 1201 259.03
2019/1/29 22970 22970 23310 23300 253100 1145 221.05
2019/1/28 23105 22945 23155 22990 275000 1332 206.46
2019/1/25 23100 23100 23360 23285 266100 1158 229.79
2019/1/24 23310 23075 23335 23240 260800 1383 188.58
2019/1/23 23350 23300 23510 23400 408400 1814 225.14
2019/1/22 23320 23300 23505 23410 270600 1173 230.69
2019/1/21 23335 23110 23360 23195 270900 1372 197.45
2019/1/18 23280 23255 23485 23310 448700 1888 237.66
2019/1/17 23225 23115 23325 23255 271800 1415 192.08
2019/1/16 23115 23085 23335 23260 405800 1749 232.02
2019/1/15 23395 23325 23640 23420 384900 2255 170.69
2019/1/11 23795 23625 23905 23790 452800 2034 222.62
2019/1/10 23405 23340 23730 23730 456500 2393 190.76
2019/1/9 23105 23080 23465 23395 483900 2205 219.46
2019/1/8 23500 23080 23600 23105 412800 1964 210.18
2019/1/7 23560 23265 23765 23470 459800 2372 193.84
2019/1/4 22775 22710 23350 23325 612100 3041 201.28
2018/12/28 23045 23000 23205 23165 347300 1909 181.93
2018/12/27 22490 22395 23285 23180 604200 3247 186.08
2018/12/26 21580 21475 22250 21835 402100 2364 170.09
2018/12/25 21850 21375 22000 21570 368400 2216 166.25
2018/12/21 22840 22095 22895 22200 553100 5392 102.58
2018/12/20 23155 22795 23450 22805 488100 2740 178.14
2018/12/19 23035 22870 23150 22900 402100 1776 226.41
2018/12/18 23215 22915 23380 22930 383500 1998 191.94
2018/12/17 23100 23000 23510 23485 381400 1939 196.7
2018/12/14 22885 22795 23230 22895 483500 1288 375.39
2018/12/13 22970 22680 23085 22935 299400 1198 249.92
2018/12/12 22855 22565 22990 22920 480400 2016 238.29
2018/12/11 23030 22550 23035 22700 393700 1883 209.08
2018/12/10 22960 22745 23095 23035 290400 1400 207.43
2018/12/7 22705 22660 23230 23210 386800 1793 215.73
2018/12/6 22510 22500 22945 22705 398400 1826 218.18
2018/12/5 22265 22190 22855 22740 265100 1505 176.15
2018/12/4 23320 22530 23355 22540 562300 2990 188.06
2018/12/3 23600 23380 23770 23475 318600 1902 167.51
2018/11/30 22870 22740 23385 23325 509200 2205 230.93
2018/11/29 23100 22790 23140 22810 262600 1404 187.04
2018/11/28 22805 22530 22900 22845 294000 1533 191.78
2018/11/27 22830 22710 22990 22860 194600 1133 171.76
2018/11/26 23035 22740 23200 22830 224400 1213 185
2018/11/22 22440 22400 22970 22930 243400 1268 191.96
2018/11/21 22265 22150 22435 22300 255800 1376 185.9
2018/11/20 21840 21810 22640 22565 366200 1980 184.95
2018/11/19 22000 21715 22105 21885 190900 958 199.27
2018/11/16 21880 21810 22120 22055 243100 1241 195.89
2018/11/15 21675 21520 21825 21815 275000 1496 183.82
2018/11/14 21585 21490 21690 21580 300800 1579 190.5
2018/11/13 21910 21345 21925 21555 400400 2266 176.7
2018/11/12 21945 21770 22125 22105 185900 1145 162.36
2018/11/9 21765 21600 22010 21985 285500 1390 205.4
2018/11/8 21660 21365 21700 21510 398100 2100 189.57
2018/11/7 21405 21325 21750 21435 377400 2055 183.65
2018/11/6 21125 21065 21390 21320 270500 1375 196.73
2018/11/5 21090 20920 21205 21065 312100 1719 181.56
2018/11/2 21710 20980 21750 21215 551900 3105 177.75
2018/11/1 22120 21560 22260 21620 453200 2488 182.15
2018/10/31 21015 20890 21650 21650 620700 3226 192.41
2018/10/30 21500 20970 21865 21000 602600 3104 194.14
2018/10/29 21075 20975 21490 21360 365600 1977 184.93
2018/10/26 20970 20875 21190 21075 294400 1434 205.3
2018/10/25 21250 20885 21285 20950 320900 1598 200.81
2018/10/24 21440 21255 21730 21615 309100 1540 200.71
2018/10/23 22025 21210 22025 21260 329500 1677 196.48
2018/10/22 21870 21770 22065 22025 204600 870 235.17
2018/10/19 21970 21660 22060 21905 259000 1337 193.72
2018/10/18 22015 21860 22255 22050 309200 1530 202.09
2018/10/17 21800 21675 22030 22010 262700 1316 199.62
2018/10/16 21660 21445 21765 21675 280400 1417 197.88
2018/10/15 22000 21760 22230 21765 303200 1223 247.91
2018/10/12 22675 22185 22810 22250 361500 1523 237.36
2018/10/11 23005 22720 23210 22790 370500 1700 217.94
2018/10/10 23415 23415 23790 23640 251300 1375 182.76
2018/10/9 23575 23235 23640 23330 339900 1609 211.25
2018/10/5 23235 23235 23715 23540 361200 1558 231.84
2018/10/4 23675 23215 23675 23230 339800 1443 235.48
2018/10/3 23700 23470 23790 23470 235200 1137 206.86
2018/10/2 23705 23555 23775 23665 367500 1653 222.32
2018/10/1 23435 23280 23625 23610 315400 1406 224.32
2018/9/28 23705 23510 23970 23660 433400 1885 229.92
2018/9/27 23970 23725 24075 23740 287100 1343 213.78
2018/9/26 23675 23625 24025 23925 365500 1755 208.26
2018/9/25 22970 22925 23695 23675 465300 1879 247.63
2018/9/21 23400 23100 23415 23150 466200 1078 432.47
2018/9/20 23330 23110 23365 23185 341500 1488 229.5
2018/9/19 23325 23145 23470 23270 340200 1497 227.25
2018/9/18 22095 22060 23095 22930 348900 1408 247.8
2018/9/14 22640 22190 22725 22265 486000 1124 432.38
2018/9/13 22145 22140 22740 22635 326400 1626 200.74
2018/9/12 21985 21810 22060 22035 262000 1239 211.46
2018/9/11 21735 21735 22035 21975 214400 886 241.99
2018/9/10 21885 21725 22035 21730 248400 1197 207.52
2018/9/7 21660 21635 22025 21960 241200 1032 233.72
2018/9/6 22085 21705 22095 21705 237500 1137 208.88
2018/9/5 22185 21960 22250 22155 258900 1110 233.24
2018/9/4 22170 21945 22190 22155 137100 595 230.42
2018/9/3 22180 22055 22270 22155 114200 628 181.85
2018/8/31 22220 22125 22350 22315 301100 1226 245.6
2018/8/30 22325 22255 22380 22285 308700 1252 246.57
2018/8/29 22240 22185 22375 22185 165400 742 222.91
2018/8/28 22470 22190 22475 22290 220600 1032 213.76
2018/8/27 22425 22300 22450 22405 146600 808 181.44
2018/8/24 22285 22160 22380 22265 146000 786 185.75
2018/8/23 22150 22060 22320 22100 183800 757 242.8
2018/8/22 22240 22060 22365 22140 185600 920 201.74
2018/8/21 22205 22065 22315 22110 204400 918 222.66
2018/8/20 22300 22190 22390 22235 179900 929 193.65
2018/8/17 22315 22315 22530 22470 188100 963 195.33
2018/8/16 22845 22290 22865 22385 336300 1819 184.88
2018/8/15 23000 22730 23175 22840 257300 1273 202.12
2018/8/14 22490 22435 22815 22810 224800 1240 181.29
2018/8/13 22645 22240 22650 22300 312400 1618 193.08
2018/8/10 22785 22405 22800 22665 365100 1677 217.71
2018/8/9 22740 22535 22830 22685 222900 1094 203.75
2018/8/8 22870 22665 23185 22665 213100 1231 173.11
2018/8/7 22855 22600 22950 22810 212800 964 220.75
2018/8/6 22800 22610 22975 22645 190600 1127 169.12
2018/8/3 22900 22725 22900 22790 183000 881 207.72
2018/8/2 23120 22760 23345 22795 266000 1361 195.44
2018/8/1 23395 23070 23415 23100 304500 1558 195.44
2018/7/31 23340 23085 23495 23245 396800 2026 195.85
2018/7/30 23100 23080 23665 23540 248900 1485 167.61
2018/7/27 23490 23355 23770 23575 246600 1370 180
2018/7/26 23265 23000 23395 23320 266400 1293 206.03
2018/7/25 22815 22735 23015 22940 184500 1018 181.24
2018/7/24 22960 22910 23100 22940 180400 930 193.98
2018/7/23 22800 22730 22975 22845 194900 1010 192.97
2018/7/20 22810 22715 23025 22860 206400 942 219.11
2018/7/19 23020 22780 23050 22780 204100 1024 199.32
2018/7/18 23120 22970 23350 22990 300300 1448 207.39
2018/7/17 22535 22505 22935 22885 237200 1074 220.86
2018/7/13 22350 22005 22390 22340 241300 1048 230.25
2018/7/12 22035 22000 22275 22150 321300 1435 223.9
2018/7/11 21750 21740 21940 21840 236900 1172 202.13
2018/7/10 22405 21830 22420 21830 380500 1488 255.71
2018/7/9 22275 22155 22320 22250 192900 935 206.31
2018/7/6 22330 22185 22370 22215 250400 1149 217.93
2018/7/5 22400 22100 22400 22175 233100 1112 209.62
2018/7/4 22250 22185 22610 22570 319100 1646 193.86
2018/7/3 22160 22005 22280 22195 316600 1439 220.01
2018/7/2 22865 22085 22865 22100 419400 2288 183.3
2018/6/29 23100 22900 23265 22960 385100 1563 246.39
2018/6/28 23460 23210 23490 23335 276600 1276 216.77
2018/6/27 23595 23335 23690 23460 371200 1908 194.55
2018/6/26 23385 23315 23695 23635 344800 1681 205.12
2018/6/25 23950 23575 24070 23590 331200 1732 191.22
2018/6/22 24050 23985 24305 24245 239900 1179 203.48
2018/6/21 24300 23930 24390 24205 358000 1984 180.44
2018/6/20 23965 23930 24250 24130 330800 1620 204.2
2018/6/19 24190 23960 24195 23985 328900 1506 218.39
2018/6/18 24070 23825 24160 24130 321500 1558 206.35
2018/6/15 23810 23800 24120 24020 585800 2068 283.27
2018/6/14 23605 23410 23830 23695 309600 1477 209.61
2018/6/13 23635 23545 23875 23725 386400 1813 213.13
2018/6/12 23380 23345 23700 23595 308100 1465 210.31
2018/6/11 23280 23045 23370 23210 259500 1288 201.48
2018/6/8 23070 23055 23420 23310 431800 1196 361.04
2018/6/7 23285 22975 23290 23100 281800 1320 213.48
2018/6/6 22905 22685 23095 23065 396600 1910 207.64
2018/6/5 22695 22660 22875 22815 285800 1421 201.13
2018/6/4 22435 22310 22670 22635 220200 1101 200
2018/6/1 22200 22160 22625 22355 263800 1151 229.19
2018/5/31 22260 22160 22620 22510 466500 1484 314.35
2018/5/30 22205 22200 22675 22500 324400 1550 209.29
2018/5/29 22390 22320 22600 22575 200000 928 215.52
2018/5/28 22455 22375 22545 22460 178400 912 195.61
2018/5/25 22360 22280 22690 22645 375700 1849 203.19
2018/5/24 22105 22070 22310 22260 355800 1785 199.33
2018/5/23 22015 21925 22150 22105 272300 1241 219.42
2018/5/22 22050 21885 22075 22050 201200 881 228.38
2018/5/21 21995 21935 22055 22025 186500 844 220.97
2018/5/18 21880 21800 22020 21995 215300 835 257.84
2018/5/17 21875 21670 21910 21840 164200 778 211.05
2018/5/16 21745 21690 21930 21815 250300 1298 192.84
2018/5/15 21795 21635 21855 21840 241000 1057 228
2018/5/14 21555 21485 21730 21730 232800 1061 219.42
2018/5/11 21520 21475 21625 21615 334700 1480 226.15
2018/5/10 21530 21240 21550 21350 182400 933 195.5
2018/5/9 21440 21245 21560 21310 305200 1483 205.8
2018/5/8 21615 21370 21695 21445 429300 1993 215.4
2018/5/7 21615 21520 21785 21735 265700 1046 254.02
2018/5/2 21960 21635 21960 21735 219000 935 234.22
2018/5/1 21960 21770 22070 21890 299600 1489 201.21
2018/4/27 21170 21135 21985 21970 593400 2652 223.76
2018/4/26 20730 20545 20900 20880 321700 1515 212.34
2018/4/25 20645 20645 20955 20865 238400 1266 188.31
2018/4/24 20785 20640 20870 20860 188000 790 237.97
2018/4/23 20775 20580 20830 20615 187100 979 191.11
2018/4/20 20860 20745 20955 20795 205900 899 229.03
2018/4/19 20960 20860 21100 20870 256200 1240 206.61
2018/4/18 20500 20445 20845 20785 295600 1375 214.98
2018/4/17 20575 20470 20795 20560 296100 1367 216.61
2018/4/16 20305 20270 20525 20380 232900 1156 201.47
2018/4/13 20265 20200 20540 20260 336500 1512 222.55
2018/4/12 20460 20210 20525 20230 386100 1698 227.39
2018/4/11 20890 20580 20905 20630 278500 1285 216.73
2018/4/10 20945 20905 21110 20945 320200 1297 246.88
2018/4/9 20800 20785 21130 21040 298800 1444 206.93
2018/4/6 20765 20750 21030 20805 371700 1621 229.3
2018/4/5 20550 20550 20880 20760 378900 1694 223.67
2018/4/4 20085 19945 20475 20360 316300 1578 200.44
2018/4/3 19890 19835 20180 20085 239200 1090 219.45
2018/4/2 20130 19960 20185 19960 167300 890 187.98
2018/3/30 20215 19990 20215 20130 198400 868 228.57
2018/3/29 20355 19870 20365 20110 326500 1512 215.94
2018/3/28 19985 19720 20295 20275 468400 2108 222.2
2018/3/27 19525 19425 20160 20145 560000 2135 262.3
2018/3/26 19165 19105 19420 19410 392400 1653 237.39
2018/3/23 19360 19305 19615 19450 469200 1964 238.9
2018/3/22 19415 19355 19725 19700 337900 1508 224.07
2018/3/20 19620 19420 19740 19700 274200 1139 240.74
2018/3/19 19595 19470 19695 19570 193400 906 213.47
2018/3/16 19750 19565 19760 19595 418400 1220 342.95
2018/3/15 19690 19395 19725 19610 343200 1433 239.5
2018/3/14 19960 19750 19990 19770 355100 1408 252.2
2018/3/13 19785 19720 20030 19980 255400 1300 196.46
2018/3/12 19940 19800 20050 19870 289300 1393 207.68
2018/3/9 19785 19525 20000 19675 499000 1658 300.97
2018/3/8 19695 19530 19800 19615 307600 1304 235.89
2018/3/7 19535 19480 19870 19675 322000 1449 222.22
2018/3/6 19745 19620 19860 19675 274800 1270 216.38
2018/3/5 19270 19270 19675 19620 435000 1785 243.7
2018/3/2 19400 19130 19450 19285 397500 1981 200.66
2018/3/1 19860 19620 19890 19685 320700 1573 203.88
2018/2/28 20110 19950 20265 19950 351300 1274 275.75
2018/2/27 20335 20170 20395 20200 237100 1065 222.63
2018/2/26 20085 20055 20365 20185 243800 1174 207.67
2018/2/23 19855 19795 20015 19950 219900 1008 218.15
2018/2/22 19780 19580 19825 19750 245200 1259 194.76
2018/2/21 20080 19900 20120 20010 201800 963 209.55
2018/2/20 19970 19970 20190 20110 222300 986 225.46
2018/2/19 19885 19695 20055 19995 247800 1156 214.36
2018/2/16 19680 19585 19785 19625 247400 1204 205.48
2018/2/15 19900 19420 19940 19505 261400 1182 221.15
2018/2/14 19915 19515 19980 19655 338800 1577 214.84
2018/2/13 20175 19615 20195 19670 389700 1554 250.77
2018/2/9 19815 19625 20030 20030 415300 1744 238.13
2018/2/8 20260 20145 20455 20205 364800 1726 211.36
2018/2/7 20520 20230 20960 20230 525900 2438 215.71
2018/2/6 20300 19880 20750 20235 676000 3170 213.25
2018/2/5 20855 20705 21035 20730 335300 1531 219.01
2018/2/2 20910 20770 21235 21185 386900 2007 192.78
2018/2/1 20770 20685 21100 21100 376600 1781 211.45
2018/1/31 21095 20625 21145 20650 465200 2070 224.73
2018/1/30 20975 20820 21090 20965 325100 1460 222.67
2018/1/29 21100 21000 21225 21115 252600 985 256.45
2018/1/26 21275 21080 21450 21085 271400 1079 251.53
2018/1/25 21210 21180 21405 21385 293200 1263 232.15
2018/1/24 21000 21000 21345 21340 288400 1275 226.2
2018/1/23 20810 20805 21115 21100 247700 1088 227.67
2018/1/22 20740 20705 20825 20810 201600 859 234.69
2018/1/19 20765 20650 20845 20845 216600 946 228.96
2018/1/18 20970 20585 20975 20640 379400 1539 246.52
2018/1/17 20770 20750 20950 20940 257500 1011 254.7
2018/1/16 20880 20845 20970 20895 181000 770 235.06
2018/1/15 20995 20945 21055 20995 194100 792 245.08
2018/1/12 21000 20745 21060 20880 373600 1305 286.28
2018/1/11 21145 20860 21145 21090 282800 1122 252.05
2018/1/10 20970 20930 21300 21270 342800 1494 229.45
2018/1/9 21060 20755 21090 20970 382500 1533 249.51
2018/1/5 20850 20720 20945 20860 321200 1415 227
2018/1/4 20545 20420 20720 20720 403300 1696 237.79
2017/12/29 20265 20160 20270 20180 183400 798 229.82
2017/12/28 20290 20190 20370 20250 181100 868 208.64
2017/12/27 20355 20230 20370 20270 201100 915 219.78
2017/12/26 20380 20280 20465 20345 138800 587 236.46
2017/12/25 20165 20130 20355 20280 138000 633 218.01
2017/12/22 20235 20195 20340 20285 332800 1505 221.13
2017/12/21 20375 20250 20450 20270 386900 1661 232.93
2017/12/20 20455 20305 20560 20430 352300 1539 228.91
2017/12/19 20830 20520 20965 20565 408500 1771 230.66
2017/12/18 21035 20760 21045 20800 374700 1667 224.78
2017/12/15 21130 20840 21155 20885 564200 2035 277.25
2017/12/14 21185 21045 21270 21155 341300 1403 243.26
2017/12/13 21000 20900 21125 21115 448900 1944 230.92
2017/12/12 21000 20880 21145 20930 399500 1709 233.76
2017/12/11 21105 20875 21255 21155 315300 1427 220.95
2017/12/8 20430 20430 21385 21305 700300 2227 314.46
2017/12/7 20870 20780 21015 20930 422700 1544 273.77
2017/12/6 20900 20580 20985 20715 447900 2000 223.95
2017/12/5 20680 20650 20980 20935 356100 1518 234.58
2017/12/4 20770 20465 20790 20505 224400 1119 200.54
2017/12/1 20850 20530 20870 20710 366800 1881 195
2017/11/30 20415 20330 20835 20775 547100 2038 268.45
2017/11/29 20230 20150 20420 20395 294900 1345 219.26
2017/11/28 20165 20080 20290 20135 334700 1622 206.35
2017/11/27 20100 20065 20300 20090 227800 993 229.41
2017/11/24 19910 19815 20115 20040 248100 1035 239.71
2017/11/22 20220 19995 20250 20015 315100 1333 236.38