37,725.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 26,390.00 | 26,390.00 | 25,840.00 | 25,840.00 | 0.0M |
| 2022-12-28 | 26,705.00 | 26,705.00 | 26,345.00 | 26,450.00 | 0.1M |
| 2022-12-27 | 26,650.00 | 26,935.00 | 26,625.00 | 26,705.00 | 0.0M |
| 2022-12-26 | 26,920.00 | 26,920.00 | 26,625.00 | 26,815.00 | 0.0M |
| 2022-12-23 | 26,685.00 | 26,890.00 | 26,640.00 | 26,740.00 | 0.0M |
| 2022-12-22 | 27,020.00 | 27,260.00 | 26,915.00 | 27,260.00 | 0.1M |
| 2022-12-21 | 27,075.00 | 27,075.00 | 26,730.00 | 26,810.00 | 0.0M |
| 2022-12-20 | 27,155.00 | 27,260.00 | 26,890.00 | 27,050.00 | 0.1M |
| 2022-12-19 | 27,390.00 | 27,580.00 | 27,240.00 | 27,240.00 | 0.1M |
| 2022-12-16 | 27,180.00 | 27,435.00 | 27,120.00 | 27,435.00 | 0.1M |
| 2022-12-15 | 27,915.00 | 28,040.00 | 27,665.00 | 27,705.00 | 0.1M |
| 2022-12-14 | 27,765.00 | 28,200.00 | 27,765.00 | 28,170.00 | 0.1M |
| 2022-12-13 | 27,790.00 | 27,995.00 | 27,540.00 | 27,645.00 | 0.0M |
| 2022-12-12 | 27,600.00 | 27,760.00 | 27,510.00 | 27,670.00 | 0.0M |
| 2022-12-09 | 27,925.00 | 27,980.00 | 27,695.00 | 27,870.00 | 0.1M |
| 2022-12-08 | 28,020.00 | 28,020.00 | 27,620.00 | 27,755.00 | 0.1M |
| 2022-12-07 | 28,080.00 | 28,120.00 | 27,850.00 | 27,855.00 | 0.1M |
| 2022-12-06 | 28,090.00 | 28,420.00 | 27,985.00 | 28,240.00 | 0.1M |
| 2022-12-05 | 28,640.00 | 28,720.00 | 28,340.00 | 28,390.00 | 0.1M |
| 2022-12-02 | 29,130.00 | 29,130.00 | 28,590.00 | 28,590.00 | 0.1M |
| 2022-12-01 | 29,650.00 | 29,690.00 | 29,195.00 | 29,235.00 | 0.1M |
| 2022-11-30 | 28,460.00 | 29,270.00 | 28,400.00 | 29,270.00 | 0.1M |
| 2022-11-29 | 28,410.00 | 28,650.00 | 28,365.00 | 28,605.00 | 0.0M |
| 2022-11-28 | 28,775.00 | 28,775.00 | 28,375.00 | 28,620.00 | 0.1M |
| 2022-11-25 | 28,930.00 | 29,030.00 | 28,775.00 | 28,875.00 | 0.1M |
| 2022-11-24 | 28,825.00 | 29,010.00 | 28,690.00 | 29,010.00 | 0.1M |
| 2022-11-23 | 28,535.00 | 28,770.00 | 28,445.00 | 28,585.00 | 0.1M |
| 2022-11-22 | 28,530.00 | 28,725.00 | 28,190.00 | 28,300.00 | 0.1M |
| 2022-11-21 | 29,120.00 | 29,120.00 | 28,580.00 | 28,760.00 | 0.1M |
| 2022-11-18 | 29,280.00 | 29,550.00 | 29,040.00 | 29,055.00 | 0.2M |
| 2022-11-17 | 29,525.00 | 29,525.00 | 29,100.00 | 29,100.00 | 0.2M |
| 2022-11-16 | 30,040.00 | 30,040.00 | 29,385.00 | 29,895.00 | 0.1M |
| 2022-11-15 | 30,045.00 | 30,070.00 | 29,610.00 | 29,825.00 | 0.1M |
| 2022-11-14 | 30,210.00 | 30,370.00 | 29,960.00 | 30,075.00 | 0.1M |
| 2022-11-13 | 30,165.00 | 30,165.00 | 30,165.00 | 30,165.00 | 0.0M |
| 2022-11-11 | 29,940.00 | 30,210.00 | 29,795.00 | 30,165.00 | 0.2M |
| 2022-11-10 | 28,905.00 | 29,100.00 | 28,860.00 | 28,860.00 | 0.1M |
| 2022-11-09 | 28,935.00 | 29,260.00 | 28,850.00 | 29,220.00 | 0.1M |
| 2022-11-08 | 28,605.00 | 28,870.00 | 28,555.00 | 28,855.00 | 0.1M |
| 2022-11-07 | 28,335.00 | 28,545.00 | 28,270.00 | 28,540.00 | 0.1M |
| 2022-11-04 | 27,625.00 | 28,175.00 | 27,460.00 | 28,080.00 | 0.0M |
| 2022-11-03 | 27,435.00 | 28,035.00 | 27,325.00 | 27,835.00 | 0.1M |
| 2022-11-02 | 28,055.00 | 28,130.00 | 27,770.00 | 27,880.00 | 0.1M |
| 2022-11-01 | 27,720.00 | 28,265.00 | 27,630.00 | 28,265.00 | 0.1M |
| 2022-10-31 | 27,700.00 | 27,890.00 | 27,510.00 | 27,790.00 | 0.2M |
| 2022-10-28 | 27,670.00 | 27,820.00 | 27,250.00 | 27,350.00 | 0.2M |
| 2022-10-27 | 27,860.00 | 28,235.00 | 27,710.00 | 28,165.00 | 0.1M |
| 2022-10-26 | 27,390.00 | 27,770.00 | 27,220.00 | 27,685.00 | 0.1M |
| 2022-10-25 | 27,150.00 | 27,515.00 | 27,150.00 | 27,280.00 | 0.1M |
| 2022-10-24 | 27,010.00 | 27,205.00 | 26,890.00 | 27,145.00 | 0.1M |
| 2022-10-21 | 26,165.00 | 26,780.00 | 26,165.00 | 26,600.00 | 0.2M |
| 2022-10-20 | 26,335.00 | 26,335.00 | 25,795.00 | 26,125.00 | 0.1M |
| 2022-10-19 | 26,925.00 | 26,925.00 | 26,485.00 | 26,565.00 | 0.1M |
| 2022-10-18 | 27,040.00 | 27,175.00 | 26,575.00 | 26,870.00 | 0.1M |
| 2022-10-17 | 26,360.00 | 26,800.00 | 26,240.00 | 26,780.00 | 0.1M |
| 2022-10-14 | 26,560.00 | 26,730.00 | 26,420.00 | 26,635.00 | 0.1M |
| 2022-10-13 | 26,350.00 | 26,545.00 | 26,155.00 | 26,155.00 | 0.1M |
| 2022-10-12 | 26,090.00 | 26,555.00 | 26,090.00 | 26,540.00 | 0.1M |
| 2022-10-11 | 25,765.00 | 26,090.00 | 25,565.00 | 26,090.00 | 0.1M |
| 2022-10-07 | 25,980.00 | 26,465.00 | 25,865.00 | 26,330.00 | 0.1M |
| 2022-10-06 | 26,085.00 | 26,500.00 | 26,050.00 | 26,340.00 | 0.1M |
| 2022-10-05 | 26,285.00 | 26,285.00 | 25,750.00 | 25,945.00 | 0.2M |
| 2022-10-04 | 25,175.00 | 25,645.00 | 25,175.00 | 25,550.00 | 0.1M |
| 2022-09-30 | 24,670.00 | 25,015.00 | 24,410.00 | 24,780.00 | 0.1M |
| 2022-09-29 | 25,350.00 | 25,425.00 | 24,745.00 | 24,785.00 | 0.1M |
| 2022-09-28 | 25,550.00 | 25,625.00 | 24,725.00 | 24,845.00 | 0.1M |
| 2022-09-27 | 25,855.00 | 25,855.00 | 25,280.00 | 25,640.00 | 0.1M |
| 2022-09-26 | 25,985.00 | 26,180.00 | 25,775.00 | 25,790.00 | 0.2M |
| 2022-09-23 | 26,935.00 | 27,070.00 | 26,310.00 | 26,425.00 | 0.1M |
| 2022-09-22 | 26,835.00 | 26,995.00 | 26,740.00 | 26,935.00 | 0.3M |
| 2022-09-21 | 27,330.00 | 27,330.00 | 27,015.00 | 27,220.00 | 0.1M |
| 2022-09-20 | 27,625.00 | 27,710.00 | 27,330.00 | 27,545.00 | 0.0M |
| 2022-09-19 | 27,535.00 | 27,720.00 | 27,340.00 | 27,430.00 | 0.1M |
| 2022-09-16 | 27,550.00 | 27,560.00 | 27,320.00 | 27,485.00 | 0.2M |
| 2022-09-15 | 28,200.00 | 28,240.00 | 27,765.00 | 27,850.00 | 0.0M |
| 2022-09-14 | 27,535.00 | 28,215.00 | 27,530.00 | 28,060.00 | 0.1M |
| 2022-09-13 | 27,760.00 | 28,575.00 | 27,760.00 | 28,490.00 | 0.2M |
| 2022-09-08 | 27,235.00 | 27,365.00 | 27,120.00 | 27,190.00 | 0.1M |
| 2022-09-07 | 27,255.00 | 27,255.00 | 26,830.00 | 26,965.00 | 0.1M |
| 2022-09-06 | 27,465.00 | 27,610.00 | 27,250.00 | 27,360.00 | 0.1M |
| 2022-09-05 | 27,610.00 | 27,705.00 | 27,235.00 | 27,400.00 | 0.2M |
| 2022-09-02 | 27,870.00 | 27,990.00 | 27,555.00 | 27,640.00 | 0.1M |
| 2022-09-01 | 28,110.00 | 28,115.00 | 27,685.00 | 27,685.00 | 0.1M |
| 2022-08-31 | 27,705.00 | 28,555.00 | 27,610.00 | 28,535.00 | 0.1M |
| 2022-08-30 | 27,745.00 | 27,990.00 | 27,570.00 | 27,960.00 | 0.1M |
| 2022-08-29 | 27,625.00 | 27,760.00 | 27,585.00 | 27,635.00 | 0.1M |
| 2022-08-26 | 28,560.00 | 28,745.00 | 28,400.00 | 28,495.00 | 0.1M |
| 2022-08-25 | 28,285.00 | 28,380.00 | 27,995.00 | 28,380.00 | 0.1M |
| 2022-08-24 | 28,225.00 | 28,340.00 | 28,070.00 | 28,130.00 | 0.1M |
| 2022-08-23 | 28,300.00 | 28,385.00 | 28,030.00 | 28,050.00 | 0.1M |
| 2022-08-22 | 28,805.00 | 28,805.00 | 28,475.00 | 28,575.00 | 0.1M |
| 2022-08-19 | 29,380.00 | 29,480.00 | 29,130.00 | 29,230.00 | 0.1M |
| 2022-08-18 | 29,295.00 | 29,390.00 | 28,975.00 | 29,330.00 | 0.1M |
| 2022-08-17 | 29,560.00 | 29,650.00 | 29,380.00 | 29,460.00 | 0.1M |
| 2022-08-16 | 29,395.00 | 29,655.00 | 29,270.00 | 29,560.00 | 0.1M |
| 2022-08-12 | 28,905.00 | 29,165.00 | 28,895.00 | 29,145.00 | 0.2M |
| 2022-08-11 | 28,670.00 | 29,020.00 | 28,615.00 | 29,020.00 | 0.0M |
| 2022-08-10 | 28,500.00 | 28,515.00 | 28,210.00 | 28,290.00 | 0.1M |
| 2022-08-09 | 28,700.00 | 28,830.00 | 28,415.00 | 28,815.00 | 0.1M |
| 2022-08-08 | 28,860.00 | 28,880.00 | 28,590.00 | 28,725.00 | 0.0M |
| 2022-08-05 | 29,000.00 | 29,070.00 | 28,875.00 | 29,035.00 | 0.1M |
| 2022-08-04 | 28,835.00 | 28,925.00 | 28,745.00 | 28,875.00 | 0.2M |
| 2022-08-03 | 28,430.00 | 28,575.00 | 28,280.00 | 28,575.00 | 0.1M |
| 2022-08-02 | 28,630.00 | 28,630.00 | 28,300.00 | 28,345.00 | 0.1M |
| 2022-08-01 | 28,520.00 | 28,670.00 | 28,270.00 | 28,570.00 | 0.6M |
| 2022-07-29 | 29,105.00 | 29,105.00 | 28,360.00 | 28,585.00 | 0.1M |
| 2022-07-28 | 28,855.00 | 28,935.00 | 28,625.00 | 28,800.00 | 0.1M |
| 2022-07-27 | 28,530.00 | 28,600.00 | 28,245.00 | 28,530.00 | 0.2M |
| 2022-07-26 | 28,350.00 | 28,545.00 | 28,230.00 | 28,540.00 | 0.0M |
| 2022-07-25 | 28,370.00 | 28,700.00 | 28,365.00 | 28,460.00 | 0.1M |
| 2022-07-22 | 28,810.00 | 28,915.00 | 28,475.00 | 28,505.00 | 0.1M |
| 2022-07-21 | 28,615.00 | 28,875.00 | 28,445.00 | 28,830.00 | 0.2M |
| 2022-07-20 | 28,655.00 | 28,770.00 | 28,390.00 | 28,480.00 | 0.3M |
| 2022-07-19 | 28,145.00 | 28,190.00 | 27,865.00 | 28,030.00 | 0.1M |
| 2022-07-18 | 28,160.00 | 28,370.00 | 28,115.00 | 28,330.00 | 0.1M |
| 2022-07-15 | 27,475.00 | 27,985.00 | 27,285.00 | 27,985.00 | 0.1M |
| 2022-07-14 | 26,925.00 | 27,465.00 | 26,925.00 | 27,220.00 | 0.1M |
| 2022-07-13 | 27,170.00 | 27,405.00 | 27,020.00 | 27,160.00 | 0.2M |
| 2022-07-12 | 27,290.00 | 27,290.00 | 26,720.00 | 26,955.00 | 0.2M |
| 2022-07-11 | 27,550.00 | 27,640.00 | 27,225.00 | 27,285.00 | 0.2M |
| 2022-07-08 | 27,765.00 | 27,995.00 | 27,435.00 | 27,440.00 | 0.1M |
| 2022-07-07 | 27,075.00 | 27,720.00 | 27,075.00 | 27,580.00 | 0.1M |
| 2022-07-06 | 27,035.00 | 27,255.00 | 26,750.00 | 26,810.00 | 0.2M |
| 2022-07-05 | 26,670.00 | 27,275.00 | 26,595.00 | 27,275.00 | 0.2M |
| 2022-07-04 | 26,395.00 | 26,450.00 | 25,935.00 | 26,270.00 | 0.8M |
| 2022-07-01 | 27,015.00 | 27,070.00 | 26,140.00 | 26,275.00 | 0.2M |
| 2022-06-30 | 27,355.00 | 27,410.00 | 26,820.00 | 26,820.00 | 0.1M |
| 2022-06-29 | 27,700.00 | 27,940.00 | 27,600.00 | 27,745.00 | 0.2M |
| 2022-06-28 | 27,840.00 | 28,155.00 | 27,690.00 | 28,155.00 | 0.1M |
| 2022-06-27 | 27,850.00 | 28,155.00 | 27,595.00 | 28,000.00 | 0.2M |
| 2022-06-24 | 26,715.00 | 27,440.00 | 26,715.00 | 27,440.00 | 0.1M |
| 2022-06-23 | 27,090.00 | 27,300.00 | 26,620.00 | 26,825.00 | 0.4M |
| 2022-06-22 | 28,300.00 | 28,400.00 | 27,055.00 | 27,055.00 | 0.3M |
| 2022-06-21 | 27,905.00 | 28,330.00 | 27,880.00 | 28,255.00 | 0.2M |
| 2022-06-20 | 28,430.00 | 28,430.00 | 27,615.00 | 27,905.00 | 0.3M |
| 2022-06-17 | 28,110.00 | 28,465.00 | 27,890.00 | 28,350.00 | 0.3M |
| 2022-06-16 | 28,755.00 | 29,300.00 | 28,480.00 | 28,570.00 | 0.4M |
| 2022-06-15 | 28,505.00 | 28,680.00 | 28,055.00 | 28,325.00 | 0.2M |
| 2022-06-14 | 28,365.00 | 28,815.00 | 28,240.00 | 28,650.00 | 0.2M |
| 2022-06-13 | 29,230.00 | 29,320.00 | 28,870.00 | 28,870.00 | 0.1M |
| 2022-06-10 | 29,990.00 | 30,070.00 | 29,795.00 | 29,905.00 | 0.0M |
| 2022-06-09 | 30,260.00 | 30,345.00 | 30,050.00 | 30,185.00 | 0.0M |
| 2022-06-08 | 30,170.00 | 30,415.00 | 30,100.00 | 30,255.00 | 0.1M |
| 2022-06-07 | 30,860.00 | 30,860.00 | 30,120.00 | 30,165.00 | 0.2M |
| 2022-06-03 | 31,245.00 | 31,245.00 | 30,965.00 | 31,010.00 | 0.1M |
| 2022-06-02 | 31,160.00 | 31,160.00 | 30,765.00 | 30,905.00 | 0.1M |
| 2022-05-31 | 31,345.00 | 31,345.00 | 30,890.00 | 31,315.00 | 0.1M |
| 2022-05-30 | 31,280.00 | 31,385.00 | 30,980.00 | 31,375.00 | 0.2M |
| 2022-05-27 | 31,000.00 | 31,040.00 | 30,765.00 | 30,820.00 | 0.1M |
| 2022-05-26 | 31,000.00 | 31,205.00 | 30,270.00 | 30,475.00 | 0.2M |
| 2022-05-25 | 31,100.00 | 31,140.00 | 30,680.00 | 31,050.00 | 0.1M |
| 2022-05-24 | 31,730.00 | 31,730.00 | 30,865.00 | 30,960.00 | 0.1M |
| 2022-05-23 | 31,840.00 | 32,000.00 | 31,630.00 | 31,910.00 | 0.1M |
| 2022-05-20 | 31,200.00 | 31,815.00 | 31,165.00 | 31,720.00 | 0.1M |
| 2022-05-19 | 30,800.00 | 31,300.00 | 30,800.00 | 31,100.00 | 0.2M |
| 2022-05-18 | 31,670.00 | 31,925.00 | 31,475.00 | 31,725.00 | 0.1M |
| 2022-05-17 | 31,070.00 | 31,485.00 | 31,070.00 | 31,425.00 | 0.1M |
| 2022-05-16 | 31,440.00 | 31,640.00 | 30,875.00 | 30,960.00 | 0.1M |
| 2022-05-13 | 30,410.00 | 31,240.00 | 30,410.00 | 31,200.00 | 0.1M |
| 2022-05-12 | 30,600.00 | 30,805.00 | 30,220.00 | 30,220.00 | 0.2M |
| 2022-05-11 | 30,955.00 | 31,060.00 | 30,615.00 | 30,955.00 | 0.2M |
| 2022-05-10 | 30,555.00 | 31,210.00 | 30,370.00 | 31,120.00 | 0.3M |
| 2022-05-09 | 31,370.00 | 31,535.00 | 30,920.00 | 30,950.00 | 0.2M |
| 2022-05-06 | 31,595.00 | 31,640.00 | 31,385.00 | 31,550.00 | 0.1M |
| 2022-05-05 | 31,990.00 | 31,990.00 | 31,990.00 | 31,990.00 | 0.0M |
| 2022-05-04 | 32,250.00 | 32,375.00 | 31,880.00 | 31,990.00 | 0.1M |
| 2022-05-03 | 32,080.00 | 32,305.00 | 32,000.00 | 32,060.00 | 0.2M |
| 2022-05-02 | 31,790.00 | 32,070.00 | 31,760.00 | 32,070.00 | 0.2M |
| 2022-04-29 | 31,840.00 | 32,335.00 | 31,775.00 | 32,255.00 | 0.3M |
| 2022-04-28 | 31,885.00 | 31,885.00 | 31,310.00 | 31,620.00 | 0.2M |
| 2022-04-27 | 31,460.00 | 31,795.00 | 31,400.00 | 31,795.00 | 0.1M |
| 2022-04-26 | 32,200.00 | 32,290.00 | 32,015.00 | 32,185.00 | 0.3M |
| 2022-04-25 | 32,205.00 | 32,225.00 | 31,890.00 | 31,945.00 | 0.1M |
| 2022-04-22 | 32,830.00 | 32,845.00 | 32,515.00 | 32,705.00 | 0.2M |
| 2022-04-21 | 33,045.00 | 33,440.00 | 33,045.00 | 33,230.00 | 0.1M |
| 2022-04-20 | 33,155.00 | 33,155.00 | 32,685.00 | 33,040.00 | 0.3M |
| 2022-04-19 | 32,990.00 | 33,150.00 | 32,875.00 | 33,010.00 | 0.1M |
| 2022-04-18 | 32,475.00 | 32,720.00 | 32,475.00 | 32,515.00 | 0.1M |
| 2022-04-15 | 32,870.00 | 32,915.00 | 32,695.00 | 32,760.00 | 0.1M |
| 2022-04-14 | 33,310.00 | 33,365.00 | 33,030.00 | 33,280.00 | 0.1M |
| 2022-04-13 | 32,595.00 | 33,305.00 | 32,590.00 | 33,295.00 | 0.1M |
| 2022-04-12 | 32,440.00 | 32,665.00 | 32,345.00 | 32,410.00 | 0.1M |
| 2022-04-11 | 32,860.00 | 33,000.00 | 32,595.00 | 32,595.00 | 0.1M |
| 2022-04-08 | 32,725.00 | 33,020.00 | 32,635.00 | 33,020.00 | 0.1M |
| 2022-04-07 | 32,620.00 | 32,745.00 | 32,395.00 | 32,680.00 | 0.1M |
| 2022-04-06 | 33,160.00 | 33,320.00 | 32,910.00 | 32,935.00 | 0.2M |
| 2022-04-05 | 33,600.00 | 33,725.00 | 33,475.00 | 33,560.00 | 0.1M |
| 2022-04-04 | 33,240.00 | 33,460.00 | 32,965.00 | 33,395.00 | 0.1M |
| 2022-04-01 | 33,685.00 | 33,685.00 | 33,375.00 | 33,375.00 | 0.1M |
| 2022-03-31 | 33,690.00 | 33,955.00 | 33,600.00 | 33,935.00 | 0.1M |
| 2022-03-30 | 33,820.00 | 33,940.00 | 33,680.00 | 33,740.00 | 0.1M |
| 2022-03-29 | 33,290.00 | 33,460.00 | 33,105.00 | 33,295.00 | 0.1M |
| 2022-03-28 | 33,070.00 | 33,255.00 | 32,855.00 | 33,045.00 | 0.1M |
| 2022-03-25 | 33,515.00 | 33,515.00 | 33,090.00 | 33,180.00 | 0.1M |
| 2022-03-24 | 33,200.00 | 33,265.00 | 32,890.00 | 33,175.00 | 0.1M |
| 2022-03-23 | 33,445.00 | 33,600.00 | 33,220.00 | 33,500.00 | 0.1M |
| 2022-03-22 | 32,900.00 | 33,300.00 | 32,835.00 | 33,265.00 | 0.1M |
| 2022-03-21 | 33,415.00 | 33,415.00 | 32,930.00 | 33,000.00 | 0.1M |
| 2022-03-18 | 33,285.00 | 33,345.00 | 32,955.00 | 33,235.00 | 0.1M |
| 2022-03-17 | 33,020.00 | 33,380.00 | 33,020.00 | 33,285.00 | 0.2M |
| 2022-03-16 | 32,065.00 | 32,355.00 | 31,840.00 | 32,355.00 | 0.1M |
| 2022-03-15 | 31,765.00 | 31,885.00 | 31,550.00 | 31,620.00 | 0.1M |
| 2022-03-14 | 31,880.00 | 32,030.00 | 31,565.00 | 32,030.00 | 0.1M |
| 2022-03-11 | 32,485.00 | 32,545.00 | 31,760.00 | 32,085.00 | 0.1M |
| 2022-03-10 | 32,595.00 | 32,725.00 | 32,280.00 | 32,610.00 | 0.2M |
| 2022-03-08 | 31,690.00 | 32,270.00 | 31,670.00 | 31,955.00 | 0.1M |
| 2022-03-07 | 32,655.00 | 32,685.00 | 32,235.00 | 32,400.00 | 0.2M |
| 2022-03-04 | 34,225.00 | 34,225.00 | 33,380.00 | 33,470.00 | 0.2M |
| 2022-03-03 | 34,045.00 | 34,385.00 | 34,035.00 | 34,385.00 | 0.1M |
| 2022-03-02 | 33,745.00 | 33,895.00 | 33,460.00 | 33,685.00 | 0.1M |
| 2022-02-28 | 33,340.00 | 33,750.00 | 33,190.00 | 33,750.00 | 0.3M |
| 2022-02-25 | 33,430.00 | 33,765.00 | 33,335.00 | 33,475.00 | 0.2M |
| 2022-02-24 | 33,710.00 | 33,755.00 | 32,955.00 | 33,025.00 | 0.4M |
| 2022-02-23 | 34,100.00 | 34,305.00 | 33,815.00 | 34,240.00 | 0.1M |
| 2022-02-22 | 33,815.00 | 34,015.00 | 33,600.00 | 33,815.00 | 0.2M |
| 2022-02-21 | 33,775.00 | 34,410.00 | 33,550.00 | 34,410.00 | 0.2M |
| 2022-02-18 | 34,115.00 | 34,580.00 | 34,085.00 | 34,415.00 | 0.3M |
| 2022-02-17 | 34,210.00 | 34,895.00 | 34,135.00 | 34,585.00 | 0.7M |
| 2022-02-16 | 34,130.00 | 34,290.00 | 34,020.00 | 34,190.00 | 0.1M |
| 2022-02-15 | 34,025.00 | 34,025.00 | 33,335.00 | 33,520.00 | 0.2M |
| 2022-02-14 | 34,030.00 | 34,095.00 | 33,580.00 | 33,815.00 | 0.2M |
| 2022-02-11 | 34,510.00 | 34,665.00 | 34,260.00 | 34,385.00 | 0.2M |
| 2022-02-10 | 34,875.00 | 35,000.00 | 34,500.00 | 34,705.00 | 0.3M |
| 2022-02-09 | 34,445.00 | 34,600.00 | 34,300.00 | 34,420.00 | 0.2M |
| 2022-02-08 | 34,215.00 | 34,310.00 | 33,745.00 | 34,020.00 | 0.2M |
| 2022-02-07 | 34,495.00 | 34,495.00 | 33,580.00 | 33,985.00 | 0.3M |
| 2022-02-04 | 34,270.00 | 34,690.00 | 34,150.00 | 34,690.00 | 0.3M |
| 2022-02-03 | 34,700.00 | 34,885.00 | 34,280.00 | 34,310.00 | 0.2M |
| 2022-01-28 | 33,400.00 | 34,235.00 | 32,920.00 | 34,145.00 | 0.4M |
| 2022-01-27 | 34,870.00 | 34,995.00 | 33,110.00 | 33,210.00 | 0.3M |
| 2022-01-26 | 35,020.00 | 35,245.00 | 34,555.00 | 34,640.00 | 0.5M |
| 2022-01-25 | 35,870.00 | 35,895.00 | 34,730.00 | 34,880.00 | 0.5M |
| 2022-01-24 | 35,690.00 | 35,990.00 | 35,495.00 | 35,845.00 | 0.2M |
| 2022-01-21 | 36,480.00 | 36,480.00 | 35,760.00 | 36,010.00 | 0.3M |
| 2022-01-20 | 36,410.00 | 36,990.00 | 36,330.00 | 36,990.00 | 0.2M |
| 2022-01-19 | 36,490.00 | 36,900.00 | 36,285.00 | 36,570.00 | 0.2M |
| 2022-01-18 | 36,715.00 | 37,110.00 | 36,500.00 | 36,915.00 | 0.2M |
| 2022-01-17 | 37,060.00 | 37,060.00 | 36,305.00 | 36,655.00 | 0.2M |
| 2022-01-14 | 37,105.00 | 37,355.00 | 36,865.00 | 37,140.00 | 0.1M |
| 2022-01-13 | 37,310.00 | 37,575.00 | 37,195.00 | 37,335.00 | 0.1M |
| 2022-01-12 | 36,655.00 | 37,210.00 | 36,655.00 | 37,165.00 | 0.2M |
| 2022-01-11 | 36,350.00 | 36,425.00 | 36,060.00 | 36,300.00 | 0.2M |
| 2022-01-10 | 36,495.00 | 36,555.00 | 35,840.00 | 35,935.00 | 0.2M |
| 2022-01-07 | 36,595.00 | 37,000.00 | 36,595.00 | 36,820.00 | 0.1M |
| 2022-01-06 | 36,405.00 | 36,925.00 | 36,170.00 | 36,330.00 | 0.2M |
| 2022-01-05 | 37,680.00 | 37,680.00 | 36,555.00 | 37,040.00 | 0.3M |
| 2022-01-04 | 37,820.00 | 38,050.00 | 37,560.00 | 37,860.00 | 0.1M |
| 2022-01-03 | 38,100.00 | 38,195.00 | 37,645.00 | 37,775.00 | 0.2M |