| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2021-12-30 |
223,700.00 |
224,800.00 |
217,500.00 |
222,400.00 |
0.4M |
| 2021-12-29 |
223,800.00 |
226,300.00 |
217,900.00 |
222,600.00 |
0.8M |
| 2021-12-28 |
208,500.00 |
224,700.00 |
208,000.00 |
224,700.00 |
1.5M |
| 2021-12-27 |
212,500.00 |
212,500.00 |
206,700.00 |
206,900.00 |
0.4M |
| 2021-12-26 |
210,800.00 |
210,800.00 |
210,800.00 |
210,800.00 |
0.0M |
| 2021-12-24 |
212,700.00 |
214,800.00 |
209,200.00 |
210,800.00 |
0.5M |
| 2021-12-23 |
206,900.00 |
210,000.00 |
205,000.00 |
209,900.00 |
0.7M |
| 2021-12-22 |
203,600.00 |
208,900.00 |
200,600.00 |
202,100.00 |
0.4M |
| 2021-12-21 |
198,300.00 |
201,000.00 |
188,600.00 |
200,700.00 |
0.6M |
| 2021-12-20 |
199,500.00 |
201,800.00 |
195,800.00 |
198,300.00 |
0.3M |
| 2021-12-19 |
199,600.00 |
199,600.00 |
199,600.00 |
199,600.00 |
0.0M |
| 2021-12-17 |
202,000.00 |
202,700.00 |
199,400.00 |
199,600.00 |
0.4M |
| 2021-12-16 |
208,600.00 |
212,500.00 |
205,400.00 |
207,000.00 |
0.5M |
| 2021-12-15 |
197,700.00 |
204,800.00 |
197,000.00 |
204,500.00 |
0.4M |
| 2021-12-14 |
199,600.00 |
202,000.00 |
196,900.00 |
199,700.00 |
0.5M |
| 2021-12-13 |
207,000.00 |
209,000.00 |
203,200.00 |
203,300.00 |
0.3M |
| 2021-12-12 |
205,900.00 |
205,900.00 |
205,900.00 |
205,900.00 |
0.0M |
| 2021-12-10 |
210,500.00 |
212,000.00 |
205,900.00 |
205,900.00 |
0.5M |
| 2021-12-09 |
215,600.00 |
219,800.00 |
209,200.00 |
216,100.00 |
0.6M |
| 2021-12-08 |
206,900.00 |
216,900.00 |
205,500.00 |
214,500.00 |
0.7M |
| 2021-12-07 |
203,000.00 |
207,700.00 |
201,500.00 |
202,000.00 |
0.3M |
| 2021-12-06 |
206,300.00 |
207,000.00 |
200,200.00 |
202,600.00 |
0.4M |
| 2021-12-05 |
211,000.00 |
211,000.00 |
211,000.00 |
211,000.00 |
0.0M |
| 2021-12-03 |
206,700.00 |
212,200.00 |
202,200.00 |
211,000.00 |
0.6M |
| 2021-12-02 |
209,000.00 |
211,900.00 |
198,700.00 |
205,600.00 |
0.9M |
| 2021-12-01 |
225,000.00 |
225,900.00 |
208,700.00 |
212,800.00 |
1.1M |
| 2021-11-30 |
234,500.00 |
237,700.00 |
216,000.00 |
224,300.00 |
2.5M |
| 2021-11-29 |
221,000.00 |
235,300.00 |
220,900.00 |
229,500.00 |
0.6M |
| 2021-11-28 |
233,300.00 |
233,300.00 |
233,300.00 |
233,300.00 |
0.0M |
| 2021-11-26 |
234,000.00 |
240,800.00 |
229,800.00 |
233,300.00 |
0.6M |
| 2021-11-25 |
239,300.00 |
247,700.00 |
234,200.00 |
234,300.00 |
0.6M |
| 2021-11-24 |
227,200.00 |
241,400.00 |
227,200.00 |
240,900.00 |
0.7M |
| 2021-11-23 |
226,700.00 |
235,000.00 |
226,500.00 |
228,300.00 |
0.5M |
| 2021-11-22 |
246,800.00 |
246,800.00 |
222,700.00 |
232,300.00 |
1.3M |
| 2021-11-21 |
248,000.00 |
248,000.00 |
248,000.00 |
248,000.00 |
0.0M |
| 2021-11-19 |
249,400.00 |
255,000.00 |
245,000.00 |
248,000.00 |
0.9M |
| 2021-11-18 |
239,000.00 |
251,400.00 |
235,900.00 |
249,300.00 |
1.2M |
| 2021-11-17 |
238,000.00 |
242,200.00 |
232,000.00 |
238,000.00 |
0.9M |
| 2021-11-16 |
229,000.00 |
239,500.00 |
224,000.00 |
231,500.00 |
1.0M |
| 2021-11-15 |
235,300.00 |
243,000.00 |
230,100.00 |
232,100.00 |
1.2M |
| 2021-11-14 |
229,700.00 |
229,700.00 |
229,700.00 |
229,700.00 |
0.0M |
| 2021-11-12 |
218,400.00 |
229,900.00 |
210,000.00 |
229,700.00 |
1.4M |
| 2021-11-11 |
206,900.00 |
216,400.00 |
206,700.00 |
216,400.00 |
0.8M |
| 2021-11-10 |
218,300.00 |
223,500.00 |
205,600.00 |
207,800.00 |
1.3M |
| 2021-11-09 |
210,300.00 |
225,000.00 |
206,000.00 |
222,800.00 |
1.3M |
| 2021-11-08 |
211,900.00 |
218,400.00 |
206,600.00 |
210,300.00 |
0.9M |
| 2021-11-07 |
209,200.00 |
209,200.00 |
209,200.00 |
209,200.00 |
0.0M |
| 2021-11-05 |
210,000.00 |
213,800.00 |
205,000.00 |
209,200.00 |
1.0M |
| 2021-11-04 |
195,900.00 |
205,000.00 |
194,000.00 |
205,000.00 |
1.2M |
| 2021-11-03 |
191,800.00 |
195,900.00 |
191,100.00 |
191,600.00 |
0.6M |
| 2021-11-02 |
185,400.00 |
194,400.00 |
185,300.00 |
190,700.00 |
0.8M |
| 2021-11-01 |
186,000.00 |
186,500.00 |
180,400.00 |
184,700.00 |
0.6M |
| 2021-10-31 |
184,100.00 |
184,100.00 |
184,100.00 |
184,100.00 |
0.0M |
| 2021-10-29 |
184,900.00 |
190,200.00 |
179,200.00 |
184,100.00 |
1.2M |
| 2021-10-28 |
192,000.00 |
193,500.00 |
182,500.00 |
182,900.00 |
1.0M |
| 2021-10-27 |
187,400.00 |
191,800.00 |
179,500.00 |
186,500.00 |
1.1M |
| 2021-10-26 |
193,500.00 |
198,500.00 |
185,100.00 |
186,800.00 |
1.1M |
| 2021-10-25 |
192,500.00 |
192,800.00 |
180,500.00 |
185,600.00 |
1.3M |
| 2021-10-24 |
194,900.00 |
194,900.00 |
194,900.00 |
194,900.00 |
0.0M |
| 2021-10-22 |
192,500.00 |
201,200.00 |
190,700.00 |
194,900.00 |
1.2M |
| 2021-10-21 |
213,300.00 |
213,600.00 |
190,600.00 |
197,800.00 |
2.7M |
| 2021-10-20 |
215,600.00 |
221,400.00 |
211,100.00 |
211,100.00 |
1.0M |
| 2021-10-19 |
217,700.00 |
233,900.00 |
213,000.00 |
218,400.00 |
2.6M |
| 2021-10-18 |
207,100.00 |
215,000.00 |
206,400.00 |
212,200.00 |
0.8M |
| 2021-10-17 |
206,400.00 |
206,400.00 |
206,400.00 |
206,400.00 |
0.0M |
| 2021-10-15 |
208,000.00 |
213,900.00 |
201,000.00 |
206,400.00 |
1.0M |
| 2021-10-14 |
215,600.00 |
220,000.00 |
206,000.00 |
209,200.00 |
1.7M |
| 2021-10-13 |
190,700.00 |
213,100.00 |
190,000.00 |
213,100.00 |
2.4M |
| 2021-10-12 |
183,100.00 |
189,100.00 |
183,000.00 |
188,000.00 |
0.8M |
| 2021-10-11 |
182,700.00 |
182,700.00 |
182,700.00 |
182,700.00 |
0.0M |
| 2021-10-08 |
176,500.00 |
188,300.00 |
174,900.00 |
182,700.00 |
1.2M |
| 2021-10-07 |
169,400.00 |
176,000.00 |
160,500.00 |
173,000.00 |
1.3M |
| 2021-10-06 |
186,400.00 |
186,700.00 |
166,500.00 |
166,600.00 |
1.3M |
| 2021-10-05 |
181,900.00 |
187,100.00 |
178,200.00 |
183,000.00 |
0.9M |
| 2021-10-04 |
182,400.00 |
182,400.00 |
182,400.00 |
182,400.00 |
0.0M |
| 2021-10-01 |
175,800.00 |
187,500.00 |
174,500.00 |
182,400.00 |
1.0M |
| 2021-09-30 |
172,000.00 |
183,800.00 |
171,400.00 |
179,000.00 |
1.2M |
| 2021-09-29 |
173,300.00 |
179,200.00 |
168,600.00 |
175,300.00 |
1.7M |
| 2021-09-28 |
193,400.00 |
193,400.00 |
176,600.00 |
180,000.00 |
1.9M |
| 2021-09-27 |
191,900.00 |
196,300.00 |
187,000.00 |
193,000.00 |
1.6M |
| 2021-09-26 |
190,400.00 |
190,400.00 |
190,400.00 |
190,400.00 |
0.0M |
| 2021-09-24 |
180,000.00 |
198,800.00 |
173,000.00 |
190,400.00 |
5.1M |
| 2021-09-23 |
147,400.00 |
160,000.00 |
147,300.00 |
159,100.00 |
1.2M |
| 2021-09-22 |
150,800.00 |
150,800.00 |
150,800.00 |
150,800.00 |
0.0M |
| 2021-09-17 |
154,100.00 |
156,700.00 |
146,500.00 |
150,800.00 |
1.0M |
| 2021-09-16 |
153,000.00 |
162,000.00 |
152,000.00 |
153,600.00 |
1.4M |
| 2021-09-15 |
154,900.00 |
157,000.00 |
149,100.00 |
154,500.00 |
1.3M |
| 2021-09-14 |
150,400.00 |
157,300.00 |
144,800.00 |
153,800.00 |
2.7M |
| 2021-09-13 |
129,000.00 |
160,300.00 |
128,300.00 |
149,900.00 |
6.4M |
| 2021-09-12 |
128,900.00 |
128,900.00 |
128,900.00 |
128,900.00 |
0.0M |
| 2021-09-10 |
124,700.00 |
131,200.00 |
123,200.00 |
128,900.00 |
1.3M |
| 2021-09-09 |
125,100.00 |
127,500.00 |
121,100.00 |
124,700.00 |
1.5M |
| 2021-09-08 |
120,000.00 |
122,400.00 |
118,800.00 |
120,400.00 |
0.8M |
| 2021-09-07 |
111,000.00 |
121,000.00 |
110,500.00 |
118,800.00 |
1.7M |
| 2021-09-06 |
112,800.00 |
114,200.00 |
109,600.00 |
110,200.00 |
0.5M |
| 2021-09-05 |
111,500.00 |
111,500.00 |
111,500.00 |
111,500.00 |
0.0M |
| 2021-09-03 |
109,100.00 |
111,900.00 |
105,500.00 |
111,500.00 |
0.7M |
| 2021-09-02 |
116,300.00 |
116,300.00 |
109,300.00 |
110,200.00 |
0.8M |
| 2021-09-01 |
116,100.00 |
117,800.00 |
114,300.00 |
115,700.00 |
0.4M |
| 2021-08-31 |
109,700.00 |
116,500.00 |
109,100.00 |
115,800.00 |
0.9M |
| 2021-08-30 |
112,300.00 |
114,000.00 |
107,600.00 |
108,600.00 |
0.5M |
| 2021-08-29 |
111,000.00 |
111,000.00 |
111,000.00 |
111,000.00 |
0.0M |
| 2021-08-27 |
109,700.00 |
112,600.00 |
108,600.00 |
111,000.00 |
0.4M |
| 2021-08-26 |
116,000.00 |
116,000.00 |
111,000.00 |
112,200.00 |
0.7M |
| 2021-08-25 |
114,600.00 |
116,900.00 |
112,000.00 |
116,000.00 |
0.5M |
| 2021-08-24 |
120,900.00 |
123,500.00 |
112,900.00 |
114,600.00 |
0.9M |
| 2021-08-23 |
120,100.00 |
121,500.00 |
114,000.00 |
119,500.00 |
1.0M |
| 2021-08-22 |
119,300.00 |
119,300.00 |
119,300.00 |
119,300.00 |
0.0M |
| 2021-08-20 |
125,300.00 |
126,500.00 |
117,500.00 |
119,300.00 |
0.9M |
| 2021-08-19 |
120,500.00 |
128,700.00 |
119,100.00 |
123,600.00 |
1.0M |
| 2021-08-18 |
115,300.00 |
123,300.00 |
113,400.00 |
122,100.00 |
1.1M |
| 2021-08-17 |
128,300.00 |
128,300.00 |
116,000.00 |
117,000.00 |
1.7M |
| 2021-08-16 |
129,800.00 |
129,800.00 |
129,800.00 |
129,800.00 |
0.0M |
| 2021-08-13 |
129,700.00 |
132,700.00 |
124,300.00 |
129,800.00 |
1.0M |
| 2021-08-12 |
122,600.00 |
132,200.00 |
122,100.00 |
129,300.00 |
1.6M |
| 2021-08-11 |
116,600.00 |
129,300.00 |
116,100.00 |
123,100.00 |
2.2M |
| 2021-08-10 |
116,100.00 |
118,300.00 |
113,500.00 |
118,300.00 |
0.6M |
| 2021-08-09 |
110,200.00 |
120,000.00 |
110,200.00 |
115,700.00 |
1.3M |
| 2021-08-08 |
112,600.00 |
112,600.00 |
112,600.00 |
112,600.00 |
0.0M |
| 2021-08-06 |
113,600.00 |
115,800.00 |
111,400.00 |
112,600.00 |
0.5M |
| 2021-08-05 |
106,900.00 |
114,900.00 |
105,200.00 |
114,700.00 |
1.0M |
| 2021-08-04 |
105,500.00 |
105,900.00 |
102,700.00 |
105,900.00 |
0.4M |
| 2021-08-03 |
105,600.00 |
108,600.00 |
104,200.00 |
105,400.00 |
0.5M |
| 2021-08-02 |
108,500.00 |
108,700.00 |
102,500.00 |
104,700.00 |
0.5M |
| 2021-08-01 |
107,300.00 |
107,300.00 |
107,300.00 |
107,300.00 |
0.0M |
| 2021-07-30 |
110,000.00 |
112,700.00 |
106,200.00 |
107,300.00 |
0.6M |
| 2021-07-29 |
109,500.00 |
110,800.00 |
108,100.00 |
108,300.00 |
0.4M |
| 2021-07-28 |
110,500.00 |
112,000.00 |
106,600.00 |
109,200.00 |
0.5M |
| 2021-07-27 |
115,700.00 |
115,700.00 |
111,000.00 |
111,500.00 |
0.4M |
| 2021-07-26 |
111,900.00 |
116,200.00 |
111,100.00 |
113,000.00 |
0.8M |
| 2021-07-25 |
111,700.00 |
111,700.00 |
111,700.00 |
111,700.00 |
0.0M |
| 2021-07-23 |
112,500.00 |
117,600.00 |
110,500.00 |
111,700.00 |
0.9M |
| 2021-07-22 |
114,300.00 |
114,400.00 |
109,000.00 |
111,600.00 |
0.7M |
| 2021-07-21 |
116,000.00 |
117,200.00 |
111,500.00 |
113,500.00 |
0.7M |
| 2021-07-20 |
118,200.00 |
122,500.00 |
112,300.00 |
114,700.00 |
1.3M |
| 2021-07-19 |
115,500.00 |
124,800.00 |
115,000.00 |
121,600.00 |
1.2M |
| 2021-07-18 |
117,000.00 |
117,000.00 |
117,000.00 |
117,000.00 |
0.0M |
| 2021-07-16 |
115,500.00 |
119,700.00 |
114,100.00 |
117,000.00 |
1.0M |
| 2021-07-15 |
115,800.00 |
121,400.00 |
112,800.00 |
116,500.00 |
2.5M |
| 2021-07-14 |
110,500.00 |
119,000.00 |
109,300.00 |
116,500.00 |
2.2M |
| 2021-07-13 |
97,700.00 |
111,400.00 |
97,600.00 |
111,000.00 |
4.1M |
| 2021-07-12 |
96,200.00 |
96,200.00 |
91,600.00 |
93,400.00 |
0.6M |
| 2021-07-11 |
95,000.00 |
95,000.00 |
95,000.00 |
95,000.00 |
0.0M |
| 2021-07-09 |
91,900.00 |
95,500.00 |
90,900.00 |
95,000.00 |
0.5M |
| 2021-07-08 |
93,300.00 |
95,300.00 |
91,700.00 |
92,700.00 |
0.6M |
| 2021-07-07 |
89,700.00 |
94,200.00 |
89,100.00 |
93,400.00 |
0.9M |
| 2021-07-06 |
90,600.00 |
90,700.00 |
89,200.00 |
89,200.00 |
0.3M |
| 2021-07-05 |
90,200.00 |
91,300.00 |
89,800.00 |
90,200.00 |
0.2M |
| 2021-07-04 |
90,200.00 |
90,200.00 |
90,200.00 |
90,200.00 |
0.0M |
| 2021-07-02 |
90,200.00 |
90,500.00 |
88,800.00 |
90,200.00 |
0.3M |
| 2021-07-01 |
90,700.00 |
91,500.00 |
89,600.00 |
90,400.00 |
0.4M |
| 2021-06-30 |
91,900.00 |
92,600.00 |
91,200.00 |
91,700.00 |
0.2M |
| 2021-06-29 |
91,900.00 |
93,200.00 |
91,600.00 |
91,800.00 |
0.2M |
| 2021-06-28 |
93,000.00 |
93,000.00 |
90,800.00 |
91,100.00 |
0.3M |
| 2021-06-27 |
93,000.00 |
93,000.00 |
93,000.00 |
93,000.00 |
0.0M |
| 2021-06-25 |
95,700.00 |
97,200.00 |
93,000.00 |
93,000.00 |
0.4M |
| 2021-06-24 |
92,600.00 |
97,500.00 |
91,600.00 |
95,000.00 |
0.9M |
| 2021-06-23 |
90,700.00 |
93,400.00 |
90,000.00 |
91,600.00 |
0.4M |
| 2021-06-22 |
92,600.00 |
92,800.00 |
89,500.00 |
90,600.00 |
0.4M |
| 2021-06-21 |
92,500.00 |
94,100.00 |
91,300.00 |
92,000.00 |
0.3M |
| 2021-06-20 |
93,500.00 |
93,500.00 |
93,500.00 |
93,500.00 |
0.0M |
| 2021-06-18 |
89,900.00 |
96,000.00 |
89,900.00 |
93,500.00 |
0.7M |
| 2021-06-17 |
89,600.00 |
91,700.00 |
88,700.00 |
89,700.00 |
0.3M |
| 2021-06-16 |
90,300.00 |
91,500.00 |
89,500.00 |
89,600.00 |
0.3M |
| 2021-06-15 |
94,000.00 |
96,900.00 |
89,700.00 |
90,400.00 |
0.9M |
| 2021-06-14 |
91,850.00 |
94,927.00 |
91,080.00 |
93,100.00 |
0.9M |
| 2021-06-13 |
94,100.00 |
94,100.00 |
94,100.00 |
94,100.00 |
0.0M |
| 2021-06-11 |
89,638.00 |
94,254.00 |
88,964.00 |
90,503.00 |
1.1M |
| 2021-06-10 |
87,714.00 |
89,253.00 |
85,791.00 |
89,061.00 |
0.3M |
| 2021-06-09 |
89,734.00 |
90,215.00 |
87,329.00 |
87,329.00 |
0.3M |
| 2021-06-08 |
89,157.00 |
90,888.00 |
87,810.00 |
89,541.00 |
0.5M |
| 2021-06-07 |
85,406.00 |
89,253.00 |
84,733.00 |
89,253.00 |
0.8M |
| 2021-06-06 |
87,200.00 |
87,200.00 |
87,200.00 |
87,200.00 |
0.0M |
| 2021-06-04 |
84,444.00 |
84,444.00 |
83,482.00 |
83,867.00 |
0.2M |
| 2021-06-03 |
84,252.00 |
84,925.00 |
83,867.00 |
84,636.00 |
0.1M |
| 2021-06-02 |
85,117.00 |
85,213.00 |
83,867.00 |
84,252.00 |
0.2M |
| 2021-06-01 |
85,694.00 |
86,271.00 |
84,829.00 |
85,117.00 |
0.2M |
| 2021-05-31 |
87,810.00 |
87,906.00 |
84,636.00 |
85,117.00 |
0.4M |
| 2021-05-30 |
91,300.00 |
91,300.00 |
91,300.00 |
91,300.00 |
0.0M |
| 2021-05-28 |
87,329.00 |
88,003.00 |
86,368.00 |
87,810.00 |
0.3M |
| 2021-05-27 |
85,598.00 |
87,522.00 |
85,021.00 |
87,137.00 |
0.4M |
| 2021-05-26 |
86,079.00 |
86,752.00 |
85,021.00 |
85,117.00 |
0.2M |
| 2021-05-25 |
85,887.00 |
86,752.00 |
83,771.00 |
86,079.00 |
0.4M |
| 2021-05-24 |
84,733.00 |
87,426.00 |
84,348.00 |
84,636.00 |
0.4M |
| 2021-05-23 |
87,600.00 |
87,600.00 |
87,600.00 |
87,600.00 |
0.0M |
| 2021-05-21 |
86,079.00 |
87,233.00 |
82,809.00 |
84,252.00 |
0.5M |
| 2021-05-20 |
80,597.00 |
85,983.00 |
79,347.00 |
84,444.00 |
1.1M |
| 2021-05-19 |
87,600.00 |
87,600.00 |
87,600.00 |
87,600.00 |
0.0M |
| 2021-05-18 |
85,598.00 |
86,560.00 |
83,963.00 |
84,252.00 |
0.5M |
| 2021-05-17 |
86,271.00 |
87,522.00 |
83,482.00 |
86,079.00 |
0.5M |
| 2021-05-16 |
88,900.00 |
88,900.00 |
88,900.00 |
88,900.00 |
0.0M |
| 2021-05-14 |
81,463.00 |
87,618.00 |
81,366.00 |
85,502.00 |
0.8M |
| 2021-05-13 |
81,078.00 |
82,232.00 |
80,308.00 |
80,789.00 |
0.4M |
| 2021-05-12 |
83,194.00 |
84,733.00 |
82,809.00 |
83,194.00 |
0.3M |
| 2021-05-11 |
85,213.00 |
85,310.00 |
82,809.00 |
83,194.00 |
0.5M |
| 2021-05-10 |
86,560.00 |
86,560.00 |
84,636.00 |
86,368.00 |
0.4M |
| 2021-05-09 |
87,200.00 |
87,200.00 |
87,200.00 |
87,200.00 |
0.0M |
| 2021-05-07 |
84,059.00 |
88,003.00 |
83,867.00 |
83,867.00 |
0.5M |
| 2021-05-06 |
83,867.00 |
84,925.00 |
82,809.00 |
83,867.00 |
0.3M |
| 2021-05-05 |
88,200.00 |
88,200.00 |
88,200.00 |
88,200.00 |
0.0M |
| 2021-05-04 |
80,982.00 |
86,079.00 |
80,982.00 |
84,829.00 |
0.7M |
| 2021-05-03 |
85,983.00 |
87,041.00 |
80,982.00 |
81,463.00 |
0.7M |
| 2021-05-02 |
90,800.00 |
90,800.00 |
90,800.00 |
90,800.00 |
0.0M |
| 2021-04-30 |
86,464.00 |
88,772.00 |
84,636.00 |
87,329.00 |
0.6M |
| 2021-04-29 |
90,792.00 |
91,657.00 |
86,560.00 |
86,848.00 |
0.6M |
| 2021-04-28 |
89,253.00 |
92,715.00 |
88,964.00 |
89,830.00 |
0.5M |
| 2021-04-27 |
93,773.00 |
94,639.00 |
90,599.00 |
90,696.00 |
0.5M |
| 2021-04-26 |
93,485.00 |
94,831.00 |
89,926.00 |
93,773.00 |
1.0M |
| 2021-04-25 |
97,500.00 |
97,500.00 |
97,500.00 |
97,500.00 |
0.0M |
| 2021-04-23 |
100,987.00 |
103,872.00 |
93,485.00 |
93,773.00 |
2.3M |
| 2021-04-22 |
93,869.00 |
100,794.00 |
93,677.00 |
97,717.00 |
1.3M |
| 2021-04-21 |
92,331.00 |
95,601.00 |
91,273.00 |
92,715.00 |
0.5M |
| 2021-04-20 |
90,888.00 |
93,581.00 |
90,022.00 |
92,331.00 |
0.4M |
| 2021-04-19 |
95,024.00 |
95,312.00 |
91,946.00 |
91,946.00 |
0.6M |
| 2021-04-18 |
98,800.00 |
98,800.00 |
98,800.00 |
98,800.00 |
0.0M |
| 2021-04-16 |
95,216.00 |
96,082.00 |
93,292.00 |
95,024.00 |
0.3M |
| 2021-04-15 |
94,062.00 |
96,851.00 |
92,715.00 |
94,447.00 |
0.6M |
| 2021-04-14 |
90,792.00 |
96,178.00 |
90,599.00 |
94,062.00 |
0.8M |
| 2021-04-13 |
92,331.00 |
93,677.00 |
88,868.00 |
89,734.00 |
0.7M |
| 2021-04-12 |
90,407.00 |
95,216.00 |
88,580.00 |
92,138.00 |
1.8M |
| 2021-04-11 |
88,900.00 |
88,900.00 |
88,900.00 |
88,900.00 |
0.0M |
| 2021-04-09 |
83,386.00 |
87,810.00 |
83,194.00 |
85,502.00 |
0.7M |
| 2021-04-08 |
85,310.00 |
85,406.00 |
81,270.00 |
84,155.00 |
0.8M |
| 2021-04-07 |
83,675.00 |
87,233.00 |
78,289.00 |
85,983.00 |
2.3M |
| 2021-04-06 |
80,597.00 |
85,213.00 |
79,924.00 |
83,098.00 |
1.1M |
| 2021-04-05 |
80,789.00 |
81,655.00 |
79,058.00 |
80,020.00 |
0.4M |
| 2021-04-04 |
83,600.00 |
83,600.00 |
83,600.00 |
83,600.00 |
0.0M |
| 2021-04-02 |
78,673.00 |
81,463.00 |
77,904.00 |
80,405.00 |
0.7M |
| 2021-04-01 |
77,231.00 |
78,866.00 |
76,077.00 |
78,481.00 |
0.6M |
| 2021-03-31 |
78,000.00 |
78,770.00 |
74,634.00 |
75,403.00 |
0.7M |
| 2021-03-30 |
72,903.00 |
76,461.00 |
71,845.00 |
75,499.00 |
0.6M |
| 2021-03-29 |
72,999.00 |
74,345.00 |
71,749.00 |
72,614.00 |
0.4M |
| 2021-03-26 |
71,652.00 |
73,961.00 |
69,536.00 |
73,384.00 |
0.9M |
| 2021-03-25 |
64,535.00 |
71,652.00 |
64,439.00 |
71,460.00 |
1.4M |
| 2021-03-24 |
64,535.00 |
65,978.00 |
64,151.00 |
64,728.00 |
0.2M |
| 2021-03-23 |
66,074.00 |
67,517.00 |
64,920.00 |
65,016.00 |
0.3M |
| 2021-03-22 |
66,266.00 |
66,266.00 |
64,343.00 |
65,401.00 |
0.2M |
| 2021-03-21 |
68,900.00 |
68,900.00 |
68,900.00 |
68,900.00 |
0.0M |
| 2021-03-19 |
64,631.00 |
66,266.00 |
64,151.00 |
66,266.00 |
0.2M |
| 2021-03-18 |
66,844.00 |
67,517.00 |
65,882.00 |
66,170.00 |
0.2M |
| 2021-03-17 |
64,151.00 |
66,555.00 |
62,900.00 |
66,074.00 |
0.4M |
| 2021-03-16 |
66,363.00 |
66,555.00 |
64,247.00 |
65,305.00 |
0.6M |
| 2021-03-15 |
68,479.00 |
69,440.00 |
67,421.00 |
67,998.00 |
0.2M |
| 2021-03-14 |
71,700.00 |
71,700.00 |
71,700.00 |
71,700.00 |
0.0M |
| 2021-03-12 |
69,729.00 |
70,210.00 |
67,998.00 |
68,959.00 |
0.3M |
| 2021-03-11 |
64,151.00 |
68,382.00 |
63,958.00 |
68,382.00 |
0.5M |
| 2021-03-10 |
66,651.00 |
67,324.00 |
63,573.00 |
63,862.00 |
0.5M |
| 2021-03-09 |
62,035.00 |
63,477.00 |
59,245.00 |
62,612.00 |
0.6M |
| 2021-03-08 |
67,324.00 |
67,517.00 |
63,189.00 |
63,285.00 |
0.4M |
| 2021-03-07 |
69,700.00 |
69,700.00 |
69,700.00 |
69,700.00 |
0.0M |
| 2021-03-05 |
66,459.00 |
67,517.00 |
64,343.00 |
67,036.00 |
0.4M |
| 2021-03-04 |
67,901.00 |
68,575.00 |
67,036.00 |
67,805.00 |
0.2M |
| 2021-03-03 |
69,152.00 |
69,921.00 |
68,190.00 |
69,248.00 |
0.2M |
| 2021-03-02 |
70,114.00 |
71,845.00 |
67,901.00 |
69,536.00 |
0.4M |
| 2021-02-26 |
68,382.00 |
69,825.00 |
67,421.00 |
68,286.00 |
0.6M |
| 2021-02-25 |
68,190.00 |
72,999.00 |
66,555.00 |
72,037.00 |
0.8M |
| 2021-02-24 |
68,190.00 |
69,633.00 |
66,363.00 |
66,459.00 |
0.7M |
| 2021-02-23 |
70,017.00 |
70,594.00 |
67,901.00 |
67,998.00 |
0.8M |
| 2021-02-22 |
75,499.00 |
75,692.00 |
71,171.00 |
71,845.00 |
0.7M |
| 2021-02-21 |
78,200.00 |
78,200.00 |
78,200.00 |
78,200.00 |
0.0M |
| 2021-02-19 |
75,499.00 |
76,173.00 |
73,191.00 |
75,211.00 |
0.4M |
| 2021-02-18 |
76,077.00 |
76,557.00 |
74,057.00 |
75,499.00 |
0.5M |
| 2021-02-17 |
77,135.00 |
77,519.00 |
75,403.00 |
75,788.00 |
0.5M |
| 2021-02-16 |
78,770.00 |
78,866.00 |
76,654.00 |
76,942.00 |
0.6M |
| 2021-02-15 |
79,347.00 |
79,635.00 |
77,712.00 |
78,385.00 |
0.5M |
| 2021-02-14 |
82,200.00 |
82,200.00 |
82,200.00 |
82,200.00 |
0.0M |
| 2021-02-10 |
78,289.00 |
80,982.00 |
77,327.00 |
79,058.00 |
0.6M |
| 2021-02-09 |
78,673.00 |
79,443.00 |
77,519.00 |
77,615.00 |
0.3M |
| 2021-02-08 |
78,962.00 |
79,250.00 |
76,942.00 |
77,904.00 |
0.5M |
| 2021-02-07 |
83,100.00 |
83,100.00 |
83,100.00 |
83,100.00 |
0.0M |
| 2021-02-05 |
83,675.00 |
83,675.00 |
79,443.00 |
79,924.00 |
0.8M |
| 2021-02-04 |
81,366.00 |
83,675.00 |
80,308.00 |
83,194.00 |
1.0M |
| 2021-02-03 |
77,327.00 |
86,271.00 |
76,942.00 |
82,232.00 |
4.1M |
| 2021-02-02 |
75,019.00 |
75,499.00 |
73,191.00 |
74,634.00 |
0.4M |
| 2021-02-01 |
70,594.00 |
74,057.00 |
68,286.00 |
73,961.00 |
0.6M |
| 2021-01-31 |
73,700.00 |
73,700.00 |
73,700.00 |
73,700.00 |
0.0M |
| 2021-01-29 |
74,730.00 |
75,211.00 |
69,344.00 |
70,883.00 |
0.8M |
| 2021-01-28 |
75,980.00 |
76,846.00 |
73,768.00 |
74,249.00 |
0.8M |
| 2021-01-27 |
76,173.00 |
78,673.00 |
74,730.00 |
78,000.00 |
0.9M |
| 2021-01-26 |
76,750.00 |
78,385.00 |
75,596.00 |
75,980.00 |
0.6M |
| 2021-01-25 |
76,942.00 |
77,135.00 |
75,019.00 |
75,788.00 |
0.5M |
| 2021-01-24 |
80,000.00 |
80,000.00 |
80,000.00 |
80,000.00 |
0.0M |
| 2021-01-22 |
77,904.00 |
78,385.00 |
76,269.00 |
76,942.00 |
0.6M |
| 2021-01-21 |
78,962.00 |
79,058.00 |
77,135.00 |
77,904.00 |
0.4M |
| 2021-01-20 |
78,673.00 |
78,962.00 |
76,654.00 |
78,385.00 |
0.5M |
| 2021-01-19 |
76,654.00 |
78,385.00 |
75,788.00 |
77,423.00 |
0.6M |
| 2021-01-18 |
78,289.00 |
79,250.00 |
75,211.00 |
76,654.00 |
1.0M |
| 2021-01-17 |
82,800.00 |
82,800.00 |
82,800.00 |
82,800.00 |
0.0M |
| 2021-01-15 |
76,365.00 |
82,328.00 |
73,384.00 |
79,635.00 |
3.5M |
| 2021-01-14 |
72,133.00 |
77,135.00 |
71,941.00 |
76,461.00 |
1.6M |
| 2021-01-13 |
72,229.00 |
72,614.00 |
70,402.00 |
71,941.00 |
0.5M |
| 2021-01-12 |
74,153.00 |
74,442.00 |
69,056.00 |
71,364.00 |
1.4M |
| 2021-01-11 |
73,864.00 |
80,116.00 |
72,037.00 |
75,307.00 |
3.3M |
| 2021-01-10 |
75,300.00 |
75,300.00 |
75,300.00 |
75,300.00 |
0.0M |
| 2021-01-08 |
74,538.00 |
75,211.00 |
71,845.00 |
72,422.00 |
1.2M |
| 2021-01-07 |
73,576.00 |
74,538.00 |
72,133.00 |
73,287.00 |
0.7M |
| 2021-01-06 |
74,538.00 |
76,461.00 |
72,037.00 |
72,807.00 |
1.3M |
| 2021-01-05 |
72,133.00 |
73,961.00 |
70,883.00 |
72,999.00 |
1.0M |
| 2021-01-04 |
70,979.00 |
74,057.00 |
69,152.00 |
73,576.00 |
2.0M |