16,319.85
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,958.95 | 3,970.45 | 3,882.30 | 3,905.00 | 0.0M |
| 2022-12-29 | 3,878.00 | 3,942.25 | 3,878.00 | 3,920.20 | 0.0M |
| 2022-12-28 | 3,935.00 | 3,945.00 | 3,890.05 | 3,928.75 | 0.0M |
| 2022-12-27 | 3,830.05 | 3,952.60 | 3,830.05 | 3,941.20 | 0.0M |
| 2022-12-26 | 3,716.05 | 3,847.55 | 3,677.25 | 3,818.15 | 0.0M |
| 2022-12-23 | 3,810.05 | 3,857.70 | 3,709.30 | 3,715.75 | 0.0M |
| 2022-12-22 | 3,955.05 | 4,031.00 | 3,843.00 | 3,878.20 | 0.0M |
| 2022-12-21 | 4,100.00 | 4,157.80 | 3,929.00 | 3,939.75 | 0.0M |
| 2022-12-20 | 4,036.00 | 4,088.85 | 3,963.00 | 4,055.45 | 0.0M |
| 2022-12-19 | 4,027.30 | 4,096.40 | 3,987.00 | 4,045.70 | 0.0M |
| 2022-12-16 | 4,068.00 | 4,086.50 | 4,014.40 | 4,027.30 | 0.0M |
| 2022-12-15 | 4,101.05 | 4,148.90 | 4,076.40 | 4,093.45 | 0.0M |
| 2022-12-14 | 4,099.00 | 4,130.40 | 4,092.90 | 4,123.70 | 0.0M |
| 2022-12-13 | 4,023.00 | 4,100.00 | 3,990.00 | 4,084.80 | 0.0M |
| 2022-12-12 | 4,095.00 | 4,095.00 | 3,970.40 | 3,990.30 | 0.0M |
| 2022-12-09 | 4,200.00 | 4,235.55 | 4,085.60 | 4,104.40 | 0.0M |
| 2022-12-08 | 4,270.00 | 4,282.25 | 4,140.00 | 4,163.25 | 0.0M |
| 2022-12-07 | 4,359.85 | 4,359.85 | 4,257.00 | 4,263.75 | 0.0M |
| 2022-12-06 | 4,365.95 | 4,365.95 | 4,315.85 | 4,333.15 | 0.0M |
| 2022-12-05 | 4,378.55 | 4,406.20 | 4,345.00 | 4,366.25 | 0.0M |
| 2022-12-02 | 4,395.00 | 4,412.80 | 4,363.80 | 4,378.55 | 0.0M |
| 2022-12-01 | 4,299.90 | 4,390.00 | 4,257.00 | 4,383.50 | 0.0M |
| 2022-11-30 | 4,280.05 | 4,310.80 | 4,209.00 | 4,254.15 | 0.0M |
| 2022-11-29 | 4,315.00 | 4,346.35 | 4,271.00 | 4,279.55 | 0.0M |
| 2022-11-28 | 4,338.25 | 4,387.15 | 4,314.65 | 4,338.15 | 0.0M |
| 2022-11-25 | 4,352.40 | 4,456.40 | 4,352.40 | 4,368.80 | 0.0M |
| 2022-11-24 | 4,325.05 | 4,421.05 | 4,325.05 | 4,380.90 | 0.0M |
| 2022-11-23 | 4,330.05 | 4,403.05 | 4,324.25 | 4,379.10 | 0.0M |
| 2022-11-22 | 4,339.80 | 4,368.30 | 4,320.30 | 4,348.75 | 0.0M |
| 2022-11-21 | 4,340.00 | 4,391.95 | 4,312.55 | 4,339.35 | 0.0M |
| 2022-11-18 | 4,385.00 | 4,411.00 | 4,250.00 | 4,344.65 | 0.0M |
| 2022-11-17 | 4,481.10 | 4,516.25 | 4,375.10 | 4,386.40 | 0.0M |
| 2022-11-16 | 4,624.95 | 4,624.95 | 4,484.55 | 4,541.05 | 0.0M |
| 2022-11-15 | 4,589.00 | 4,664.10 | 4,558.40 | 4,581.40 | 0.0M |
| 2022-11-14 | 4,541.10 | 4,600.00 | 4,511.05 | 4,589.30 | 0.0M |
| 2022-11-11 | 4,538.00 | 4,646.90 | 4,519.60 | 4,537.50 | 0.0M |
| 2022-11-10 | 4,536.75 | 4,536.85 | 4,463.60 | 4,505.70 | 0.0M |
| 2022-11-09 | 4,530.00 | 4,616.75 | 4,515.50 | 4,536.85 | 0.0M |
| 2022-11-07 | 4,516.80 | 4,588.00 | 4,502.00 | 4,529.95 | 0.0M |
| 2022-11-04 | 4,531.30 | 4,560.50 | 4,505.00 | 4,516.30 | 0.0M |
| 2022-11-03 | 4,494.75 | 4,588.00 | 4,487.65 | 4,533.00 | 0.0M |
| 2022-11-02 | 4,528.00 | 4,585.00 | 4,528.00 | 4,569.90 | 0.0M |
| 2022-11-01 | 4,530.00 | 4,562.60 | 4,495.15 | 4,526.70 | 0.0M |
| 2022-10-31 | 4,386.20 | 4,523.05 | 4,386.20 | 4,515.60 | 0.0M |
| 2022-10-28 | 4,410.65 | 4,457.20 | 4,380.00 | 4,388.80 | 0.0M |
| 2022-10-27 | 4,340.35 | 4,420.00 | 4,339.95 | 4,407.60 | 0.0M |
| 2022-10-25 | 4,286.00 | 4,347.10 | 4,277.05 | 4,327.65 | 0.1M |
| 2022-10-24 | 4,359.05 | 4,359.05 | 4,269.15 | 4,277.30 | 0.0M |
| 2022-10-21 | 4,339.00 | 4,440.00 | 4,260.50 | 4,273.70 | 0.0M |
| 2022-10-20 | 4,250.00 | 4,313.00 | 4,210.00 | 4,296.00 | 0.0M |
| 2022-10-19 | 4,294.75 | 4,342.35 | 4,263.25 | 4,272.30 | 0.0M |
| 2022-10-18 | 4,319.95 | 4,319.95 | 4,251.70 | 4,294.75 | 0.0M |
| 2022-10-17 | 4,249.00 | 4,285.00 | 4,183.70 | 4,281.65 | 0.1M |
| 2022-10-14 | 4,313.00 | 4,346.40 | 4,237.65 | 4,249.50 | 0.0M |
| 2022-10-13 | 4,316.95 | 4,323.10 | 4,244.35 | 4,287.85 | 0.0M |
| 2022-10-12 | 4,268.35 | 4,339.00 | 4,240.00 | 4,276.45 | 0.0M |
| 2022-10-11 | 4,238.00 | 4,285.00 | 4,230.00 | 4,263.30 | 0.0M |
| 2022-10-10 | 4,280.00 | 4,288.10 | 4,214.30 | 4,235.05 | 0.0M |
| 2022-10-07 | 4,422.00 | 4,500.55 | 4,280.00 | 4,314.70 | 0.0M |
| 2022-10-06 | 4,365.00 | 4,451.00 | 4,365.00 | 4,431.90 | 0.0M |
| 2022-10-04 | 4,363.95 | 4,381.15 | 4,301.00 | 4,337.75 | 0.0M |
| 2022-10-03 | 4,351.15 | 4,428.00 | 4,272.25 | 4,297.35 | 0.0M |
| 2022-09-30 | 4,260.80 | 4,412.55 | 4,247.50 | 4,376.30 | 0.0M |
| 2022-09-29 | 4,299.00 | 4,323.75 | 4,228.05 | 4,261.35 | 0.0M |
| 2022-09-28 | 4,198.00 | 4,303.70 | 4,157.35 | 4,254.75 | 0.0M |
| 2022-09-27 | 4,200.05 | 4,248.70 | 4,140.10 | 4,198.25 | 0.0M |
| 2022-09-26 | 4,253.00 | 4,300.00 | 4,110.00 | 4,172.45 | 0.0M |
| 2022-09-23 | 4,480.00 | 4,512.50 | 4,300.00 | 4,314.60 | 0.0M |
| 2022-09-22 | 4,472.00 | 4,519.80 | 4,425.65 | 4,467.30 | 0.0M |
| 2022-09-21 | 4,490.00 | 4,589.95 | 4,452.05 | 4,490.05 | 0.0M |
| 2022-09-20 | 4,440.00 | 4,545.60 | 4,440.00 | 4,495.05 | 0.0M |
| 2022-09-19 | 4,420.40 | 4,495.00 | 4,363.10 | 4,400.70 | 0.1M |
| 2022-09-16 | 4,599.85 | 4,618.00 | 4,417.30 | 4,448.70 | 0.0M |
| 2022-09-15 | 4,630.00 | 4,650.00 | 4,563.05 | 4,583.40 | 0.0M |
| 2022-09-14 | 4,531.45 | 4,622.75 | 4,484.10 | 4,600.25 | 0.0M |
| 2022-09-13 | 4,560.00 | 4,670.00 | 4,560.00 | 4,597.55 | 0.0M |
| 2022-09-12 | 4,558.00 | 4,579.45 | 4,472.80 | 4,497.40 | 0.0M |
| 2022-09-09 | 4,401.00 | 4,559.00 | 4,401.00 | 4,539.40 | 0.0M |
| 2022-09-08 | 4,405.00 | 4,434.35 | 4,368.30 | 4,387.55 | 0.0M |
| 2022-09-07 | 4,187.20 | 4,379.65 | 4,174.20 | 4,362.55 | 0.0M |
| 2022-09-06 | 4,235.00 | 4,252.05 | 4,150.10 | 4,186.75 | 0.0M |
| 2022-09-05 | 4,106.00 | 4,213.20 | 4,067.90 | 4,204.55 | 0.0M |
| 2022-09-02 | 4,095.00 | 4,195.00 | 4,068.90 | 4,106.65 | 0.0M |
| 2022-09-01 | 4,090.00 | 4,091.95 | 4,007.90 | 4,074.95 | 0.0M |
| 2022-08-30 | 4,078.00 | 4,118.95 | 4,034.35 | 4,101.50 | 0.0M |
| 2022-08-29 | 3,927.00 | 4,049.80 | 3,905.00 | 3,984.65 | 0.0M |
| 2022-08-26 | 4,130.00 | 4,174.00 | 4,054.20 | 4,070.60 | 0.0M |
| 2022-08-25 | 4,105.00 | 4,149.00 | 4,064.00 | 4,075.25 | 0.0M |
| 2022-08-24 | 4,068.00 | 4,145.00 | 4,056.00 | 4,090.35 | 0.0M |
| 2022-08-23 | 3,980.20 | 4,148.20 | 3,959.30 | 4,049.80 | 0.0M |
| 2022-08-22 | 3,975.00 | 4,070.15 | 3,894.10 | 4,035.05 | 0.0M |
| 2022-08-19 | 4,088.00 | 4,114.70 | 3,940.00 | 3,987.05 | 0.0M |
| 2022-08-18 | 4,010.05 | 4,115.00 | 4,010.00 | 4,067.10 | 0.0M |
| 2022-08-17 | 3,935.45 | 4,054.00 | 3,907.30 | 4,006.45 | 0.0M |
| 2022-08-16 | 3,875.00 | 3,917.00 | 3,792.00 | 3,898.30 | 0.0M |
| 2022-08-12 | 3,889.05 | 3,892.85 | 3,820.25 | 3,836.15 | 0.0M |
| 2022-08-11 | 3,865.20 | 4,001.95 | 3,865.00 | 3,878.70 | 0.0M |
| 2022-08-10 | 3,764.50 | 3,912.00 | 3,753.15 | 3,845.45 | 0.0M |
| 2022-08-08 | 3,801.00 | 3,860.05 | 3,703.45 | 3,801.25 | 0.0M |
| 2022-08-05 | 3,849.95 | 3,859.00 | 3,820.00 | 3,826.85 | 0.0M |
| 2022-08-04 | 3,811.00 | 3,866.05 | 3,765.00 | 3,837.15 | 0.0M |
| 2022-08-03 | 3,775.00 | 3,798.00 | 3,715.80 | 3,754.60 | 0.0M |
| 2022-08-02 | 3,750.75 | 3,815.00 | 3,712.35 | 3,773.10 | 0.0M |
| 2022-08-01 | 3,735.00 | 3,795.00 | 3,698.95 | 3,750.75 | 0.0M |
| 2022-07-29 | 3,613.00 | 3,708.00 | 3,587.30 | 3,698.95 | 0.0M |
| 2022-07-28 | 3,715.85 | 3,715.85 | 3,550.15 | 3,578.60 | 0.0M |
| 2022-07-27 | 3,685.75 | 3,735.65 | 3,620.15 | 3,699.10 | 0.0M |
| 2022-07-26 | 3,769.95 | 3,810.00 | 3,675.00 | 3,685.75 | 0.0M |
| 2022-07-25 | 3,850.00 | 3,850.10 | 3,756.00 | 3,764.65 | 0.0M |
| 2022-07-22 | 3,965.00 | 4,005.65 | 3,835.00 | 3,855.25 | 0.0M |
| 2022-07-21 | 3,940.00 | 4,018.05 | 3,892.60 | 3,947.50 | 0.0M |
| 2022-07-20 | 3,825.00 | 3,955.00 | 3,825.00 | 3,935.80 | 0.0M |
| 2022-07-19 | 3,830.00 | 3,848.95 | 3,792.05 | 3,812.05 | 0.0M |
| 2022-07-18 | 3,797.00 | 3,849.60 | 3,772.60 | 3,811.85 | 0.0M |
| 2022-07-15 | 3,703.00 | 3,754.55 | 3,703.00 | 3,740.75 | 0.0M |
| 2022-07-14 | 3,823.20 | 3,847.05 | 3,690.00 | 3,700.25 | 0.0M |
| 2022-07-13 | 3,875.00 | 3,912.75 | 3,810.75 | 3,824.60 | 0.0M |
| 2022-07-12 | 3,759.80 | 3,919.25 | 3,721.60 | 3,870.25 | 0.0M |
| 2022-07-11 | 3,630.00 | 3,750.00 | 3,629.95 | 3,742.50 | 0.0M |
| 2022-07-08 | 3,727.20 | 3,737.00 | 3,620.00 | 3,656.15 | 0.0M |
| 2022-07-07 | 3,675.00 | 3,726.25 | 3,652.00 | 3,706.15 | 0.0M |
| 2022-07-06 | 3,531.05 | 3,678.55 | 3,520.80 | 3,667.75 | 0.0M |
| 2022-07-05 | 3,561.00 | 3,630.90 | 3,510.20 | 3,520.80 | 0.0M |
| 2022-07-04 | 3,590.00 | 3,608.35 | 3,549.60 | 3,591.00 | 0.0M |
| 2022-07-01 | 3,562.75 | 3,606.40 | 3,520.00 | 3,593.55 | 0.0M |
| 2022-06-30 | 3,681.60 | 3,688.00 | 3,552.95 | 3,571.95 | 0.0M |
| 2022-06-29 | 3,640.00 | 3,721.35 | 3,566.95 | 3,640.95 | 0.0M |
| 2022-06-28 | 3,640.00 | 3,693.35 | 3,592.45 | 3,667.10 | 0.0M |
| 2022-06-27 | 3,570.00 | 3,658.70 | 3,570.00 | 3,633.75 | 0.0M |
| 2022-06-24 | 3,435.00 | 3,548.45 | 3,427.85 | 3,527.85 | 0.0M |
| 2022-06-23 | 3,352.00 | 3,433.00 | 3,336.20 | 3,392.65 | 0.0M |
| 2022-06-22 | 3,420.00 | 3,420.00 | 3,250.10 | 3,364.55 | 0.0M |
| 2022-06-21 | 3,401.00 | 3,478.45 | 3,326.70 | 3,460.70 | 0.0M |
| 2022-06-20 | 3,380.00 | 3,394.00 | 3,260.95 | 3,335.20 | 0.0M |
| 2022-06-17 | 3,344.90 | 3,399.00 | 3,279.60 | 3,363.45 | 0.0M |
| 2022-06-16 | 3,500.00 | 3,556.15 | 3,294.40 | 3,347.80 | 0.0M |
| 2022-06-15 | 3,400.00 | 3,522.60 | 3,400.00 | 3,466.70 | 0.0M |
| 2022-06-14 | 3,490.00 | 3,550.95 | 3,402.00 | 3,412.75 | 0.0M |
| 2022-06-13 | 3,522.00 | 3,545.00 | 3,472.00 | 3,492.45 | 0.0M |
| 2022-06-10 | 3,569.00 | 3,624.00 | 3,559.80 | 3,610.05 | 0.0M |
| 2022-06-09 | 3,570.00 | 3,640.90 | 3,548.35 | 3,610.45 | 0.0M |
| 2022-06-08 | 3,642.80 | 3,682.15 | 3,554.20 | 3,591.65 | 0.0M |
| 2022-06-07 | 3,640.00 | 3,640.05 | 3,572.30 | 3,614.95 | 0.0M |
| 2022-06-06 | 3,680.00 | 3,725.00 | 3,538.15 | 3,664.75 | 0.0M |
| 2022-06-03 | 3,936.00 | 3,995.25 | 3,545.45 | 3,631.30 | 0.0M |
| 2022-06-02 | 3,890.00 | 3,938.95 | 3,838.95 | 3,917.25 | 0.0M |
| 2022-06-01 | 3,899.00 | 3,940.00 | 3,864.35 | 3,894.15 | 0.0M |
| 2022-05-31 | 3,750.00 | 3,965.00 | 3,650.05 | 3,857.90 | 0.0M |
| 2022-05-30 | 3,500.00 | 3,884.70 | 3,465.00 | 3,797.55 | 0.1M |
| 2022-05-27 | 3,405.00 | 3,503.30 | 3,405.00 | 3,422.55 | 0.0M |
| 2022-05-26 | 3,380.05 | 3,398.00 | 3,270.00 | 3,363.20 | 0.0M |
| 2022-05-25 | 3,428.80 | 3,461.45 | 3,277.90 | 3,336.25 | 0.0M |
| 2022-05-24 | 3,514.00 | 3,527.55 | 3,430.05 | 3,449.45 | 0.0M |
| 2022-05-23 | 3,469.00 | 3,542.60 | 3,420.00 | 3,504.75 | 0.0M |
| 2022-05-20 | 3,449.95 | 3,471.00 | 3,389.00 | 3,426.25 | 0.0M |
| 2022-05-19 | 3,351.05 | 3,455.85 | 3,351.05 | 3,379.10 | 0.0M |
| 2022-05-18 | 3,548.00 | 3,574.70 | 3,451.90 | 3,503.90 | 0.0M |
| 2022-05-17 | 3,368.60 | 3,517.60 | 3,327.85 | 3,490.15 | 0.0M |
| 2022-05-16 | 3,459.95 | 3,459.95 | 3,185.05 | 3,340.15 | 0.0M |
| 2022-05-13 | 3,440.00 | 3,484.95 | 3,255.60 | 3,369.95 | 0.0M |
| 2022-05-12 | 3,499.00 | 3,499.00 | 3,305.50 | 3,401.90 | 0.0M |
| 2022-05-11 | 3,682.00 | 3,746.90 | 3,405.50 | 3,511.85 | 0.0M |
| 2022-05-10 | 3,825.00 | 3,845.05 | 3,548.15 | 3,679.90 | 0.0M |
| 2022-05-09 | 3,880.00 | 3,930.70 | 3,767.05 | 3,821.00 | 0.0M |
| 2022-05-06 | 3,830.00 | 3,995.00 | 3,763.95 | 3,911.70 | 0.0M |
| 2022-05-05 | 3,850.00 | 3,994.75 | 3,820.05 | 3,953.35 | 0.0M |
| 2022-05-04 | 3,993.05 | 4,104.95 | 3,784.65 | 3,810.40 | 0.1M |
| 2022-05-02 | 4,195.00 | 4,269.75 | 3,972.00 | 3,993.05 | 0.1M |
| 2022-04-29 | 4,409.90 | 4,420.00 | 4,356.20 | 4,396.85 | 0.0M |
| 2022-04-28 | 4,353.80 | 4,381.95 | 4,300.95 | 4,368.30 | 0.0M |
| 2022-04-27 | 4,300.00 | 4,345.75 | 4,255.85 | 4,314.60 | 0.0M |
| 2022-04-26 | 4,300.00 | 4,390.00 | 4,300.00 | 4,338.45 | 0.0M |
| 2022-04-25 | 4,290.00 | 4,338.30 | 4,235.00 | 4,313.30 | 0.0M |
| 2022-04-22 | 4,260.00 | 4,325.55 | 4,255.70 | 4,298.50 | 0.0M |
| 2022-04-21 | 4,261.05 | 4,307.80 | 4,246.30 | 4,294.60 | 0.0M |
| 2022-04-20 | 4,210.05 | 4,300.00 | 4,166.70 | 4,219.15 | 0.0M |
| 2022-04-19 | 4,349.00 | 4,369.85 | 4,150.00 | 4,196.15 | 0.0M |
| 2022-04-18 | 4,419.95 | 4,419.95 | 4,285.00 | 4,310.55 | 0.0M |
| 2022-04-13 | 4,399.00 | 4,485.00 | 4,357.95 | 4,431.75 | 0.0M |
| 2022-04-12 | 4,400.00 | 4,410.00 | 4,315.95 | 4,345.95 | 0.0M |
| 2022-04-11 | 4,461.60 | 4,479.75 | 4,376.05 | 4,421.60 | 0.0M |
| 2022-04-08 | 4,452.50 | 4,554.95 | 4,452.50 | 4,476.25 | 0.0M |
| 2022-04-07 | 4,580.00 | 4,580.00 | 4,452.00 | 4,466.50 | 0.0M |
| 2022-04-06 | 4,640.00 | 4,658.55 | 4,569.00 | 4,591.60 | 0.0M |
| 2022-04-05 | 4,434.00 | 4,688.70 | 4,410.95 | 4,640.35 | 0.1M |
| 2022-04-04 | 4,399.90 | 4,437.00 | 4,366.85 | 4,405.30 | 0.0M |
| 2022-04-01 | 4,329.00 | 4,396.90 | 4,315.25 | 4,358.70 | 0.0M |
| 2022-03-31 | 4,360.00 | 4,375.00 | 4,295.00 | 4,311.15 | 0.0M |
| 2022-03-30 | 4,265.00 | 4,383.10 | 4,265.00 | 4,363.50 | 0.0M |
| 2022-03-29 | 4,177.00 | 4,337.20 | 4,177.00 | 4,231.70 | 0.0M |
| 2022-03-28 | 4,295.00 | 4,308.00 | 4,043.10 | 4,168.20 | 0.0M |
| 2022-03-25 | 4,340.00 | 4,415.00 | 4,268.00 | 4,278.80 | 0.0M |
| 2022-03-24 | 4,399.00 | 4,400.00 | 4,312.90 | 4,324.95 | 0.0M |
| 2022-03-23 | 4,400.05 | 4,444.00 | 4,361.60 | 4,383.95 | 0.0M |
| 2022-03-22 | 4,500.00 | 4,500.00 | 4,343.95 | 4,372.05 | 0.0M |
| 2022-03-21 | 4,485.00 | 4,527.90 | 4,423.25 | 4,507.00 | 0.0M |
| 2022-03-17 | 4,480.00 | 4,544.20 | 4,452.05 | 4,480.90 | 0.0M |
| 2022-03-16 | 4,342.00 | 4,498.95 | 4,321.10 | 4,413.30 | 0.0M |
| 2022-03-15 | 4,359.60 | 4,421.55 | 4,255.40 | 4,278.80 | 0.0M |
| 2022-03-14 | 4,180.00 | 4,455.55 | 4,118.00 | 4,335.05 | 0.0M |
| 2022-03-11 | 4,148.00 | 4,193.20 | 4,096.40 | 4,152.15 | 0.0M |
| 2022-03-10 | 4,275.00 | 4,275.00 | 4,096.00 | 4,124.85 | 0.0M |
| 2022-03-09 | 4,080.00 | 4,140.00 | 4,053.25 | 4,089.40 | 0.0M |
| 2022-03-08 | 4,058.15 | 4,135.75 | 4,002.00 | 4,071.20 | 0.0M |
| 2022-03-07 | 4,050.00 | 4,090.00 | 3,934.55 | 4,058.15 | 0.0M |
| 2022-03-04 | 4,209.05 | 4,218.00 | 4,129.65 | 4,156.75 | 0.0M |
| 2022-03-03 | 4,343.90 | 4,380.00 | 4,200.00 | 4,220.15 | 0.0M |
| 2022-03-02 | 4,251.00 | 4,345.00 | 4,240.90 | 4,283.40 | 0.0M |
| 2022-02-28 | 4,345.35 | 4,350.20 | 4,242.85 | 4,318.75 | 0.0M |
| 2022-02-25 | 4,165.00 | 4,452.90 | 4,129.35 | 4,434.00 | 0.0M |
| 2022-02-24 | 4,170.00 | 4,170.00 | 4,003.55 | 4,048.10 | 0.0M |
| 2022-02-23 | 4,215.00 | 4,285.35 | 4,179.70 | 4,237.20 | 0.0M |
| 2022-02-22 | 3,990.00 | 4,181.15 | 3,939.50 | 4,157.95 | 0.0M |
| 2022-02-21 | 4,065.00 | 4,208.20 | 3,976.55 | 4,089.40 | 0.0M |
| 2022-02-18 | 4,160.00 | 4,220.00 | 4,042.00 | 4,067.00 | 0.0M |
| 2022-02-17 | 4,329.00 | 4,330.00 | 4,163.70 | 4,187.00 | 0.0M |
| 2022-02-16 | 4,314.00 | 4,348.85 | 4,225.45 | 4,266.05 | 0.0M |
| 2022-02-15 | 4,152.00 | 4,317.00 | 4,147.95 | 4,297.15 | 0.0M |
| 2022-02-14 | 4,050.00 | 4,270.55 | 4,050.00 | 4,149.20 | 0.0M |
| 2022-02-11 | 4,496.00 | 4,496.00 | 4,350.00 | 4,367.10 | 0.0M |
| 2022-02-10 | 4,500.00 | 4,538.45 | 4,449.35 | 4,499.20 | 0.0M |
| 2022-02-09 | 4,336.00 | 4,500.00 | 4,325.55 | 4,483.55 | 0.0M |
| 2022-02-08 | 4,444.00 | 4,444.00 | 4,260.00 | 4,312.60 | 0.0M |
| 2022-02-07 | 4,492.00 | 4,519.10 | 4,360.00 | 4,398.30 | 0.0M |
| 2022-02-04 | 4,530.50 | 4,555.00 | 4,456.25 | 4,491.80 | 0.0M |
| 2022-02-03 | 4,699.80 | 4,699.80 | 4,501.20 | 4,528.00 | 0.0M |
| 2022-02-02 | 4,452.00 | 4,659.65 | 4,452.00 | 4,629.90 | 0.0M |
| 2022-02-01 | 4,521.00 | 4,547.00 | 4,400.00 | 4,438.10 | 0.0M |
| 2022-01-31 | 4,317.00 | 4,519.95 | 4,191.90 | 4,411.20 | 0.1M |
| 2022-01-28 | 4,396.05 | 4,555.20 | 4,120.00 | 4,388.05 | 0.1M |
| 2022-01-27 | 4,549.00 | 4,549.00 | 4,380.00 | 4,392.95 | 0.0M |
| 2022-01-25 | 4,551.25 | 4,725.00 | 4,412.05 | 4,554.45 | 0.0M |
| 2022-01-24 | 4,975.00 | 4,983.60 | 4,588.25 | 4,624.05 | 0.1M |
| 2022-01-21 | 5,213.90 | 5,225.55 | 4,945.00 | 4,982.20 | 0.0M |
| 2022-01-20 | 5,295.00 | 5,295.00 | 5,215.20 | 5,230.50 | 0.0M |
| 2022-01-19 | 5,280.00 | 5,315.15 | 5,213.10 | 5,260.00 | 0.0M |
| 2022-01-18 | 5,410.00 | 5,439.80 | 5,179.75 | 5,234.05 | 0.0M |
| 2022-01-17 | 5,298.00 | 5,407.95 | 5,254.20 | 5,386.25 | 0.0M |
| 2022-01-14 | 5,237.00 | 5,310.30 | 5,237.00 | 5,272.75 | 0.0M |
| 2022-01-13 | 5,338.90 | 5,354.05 | 5,249.05 | 5,269.30 | 0.0M |
| 2022-01-12 | 5,300.05 | 5,368.00 | 5,239.65 | 5,270.80 | 0.0M |
| 2022-01-11 | 5,290.00 | 5,332.95 | 5,258.90 | 5,270.20 | 0.0M |
| 2022-01-10 | 5,300.05 | 5,356.15 | 5,271.60 | 5,287.85 | 0.0M |
| 2022-01-07 | 5,381.00 | 5,395.95 | 5,277.45 | 5,296.90 | 0.0M |
| 2022-01-06 | 5,280.10 | 5,347.90 | 5,220.05 | 5,338.45 | 0.0M |
| 2022-01-05 | 5,482.00 | 5,482.00 | 5,301.00 | 5,316.85 | 0.0M |
| 2022-01-04 | 5,522.00 | 5,571.55 | 5,444.60 | 5,482.40 | 0.0M |
| 2022-01-03 | 5,520.00 | 5,573.00 | 5,504.55 | 5,516.90 | 0.0M |