5,866.00
最后更新: 2025-10-03
| 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 | 3,448.60 | 3,448.60 | 3,385.00 | 3,413.20 | 0.2M |
| 2022-12-29 | 3,451.00 | 3,492.00 | 3,386.90 | 3,412.20 | 0.5M |
| 2022-12-28 | 3,470.00 | 3,499.70 | 3,438.50 | 3,446.35 | 0.2M |
| 2022-12-27 | 3,434.00 | 3,499.70 | 3,428.80 | 3,477.10 | 0.4M |
| 2022-12-26 | 3,529.95 | 3,549.00 | 3,420.00 | 3,428.80 | 0.7M |
| 2022-12-23 | 3,490.00 | 3,640.00 | 3,474.10 | 3,498.45 | 1.6M |
| 2022-12-22 | 3,534.00 | 3,534.00 | 3,466.50 | 3,495.90 | 0.6M |
| 2022-12-21 | 3,355.00 | 3,529.50 | 3,351.55 | 3,518.75 | 1.5M |
| 2022-12-20 | 3,347.00 | 3,355.00 | 3,308.35 | 3,351.55 | 0.1M |
| 2022-12-19 | 3,329.60 | 3,350.00 | 3,303.15 | 3,345.85 | 0.2M |
| 2022-12-16 | 3,340.90 | 3,380.00 | 3,312.40 | 3,326.90 | 0.4M |
| 2022-12-15 | 3,393.85 | 3,413.35 | 3,351.00 | 3,365.45 | 0.2M |
| 2022-12-14 | 3,370.00 | 3,400.00 | 3,350.55 | 3,393.85 | 0.3M |
| 2022-12-13 | 3,347.80 | 3,365.00 | 3,331.85 | 3,355.55 | 0.2M |
| 2022-12-12 | 3,275.00 | 3,349.45 | 3,254.65 | 3,338.80 | 0.4M |
| 2022-12-09 | 3,300.00 | 3,307.70 | 3,263.05 | 3,274.05 | 0.4M |
| 2022-12-08 | 3,341.00 | 3,350.85 | 3,284.50 | 3,287.45 | 0.3M |
| 2022-12-07 | 3,356.00 | 3,358.85 | 3,328.00 | 3,338.25 | 0.2M |
| 2022-12-06 | 3,360.00 | 3,368.85 | 3,348.60 | 3,355.90 | 0.3M |
| 2022-12-05 | 3,394.95 | 3,395.00 | 3,347.00 | 3,368.85 | 0.4M |
| 2022-12-02 | 3,395.00 | 3,395.00 | 3,332.00 | 3,381.25 | 0.5M |
| 2022-12-01 | 3,409.90 | 3,425.00 | 3,389.00 | 3,409.05 | 0.3M |
| 2022-11-30 | 3,377.70 | 3,420.00 | 3,346.35 | 3,404.70 | 1.0M |
| 2022-11-29 | 3,377.65 | 3,393.95 | 3,363.00 | 3,372.70 | 0.2M |
| 2022-11-28 | 3,352.00 | 3,385.00 | 3,337.50 | 3,375.55 | 0.5M |
| 2022-11-25 | 3,294.00 | 3,347.00 | 3,276.00 | 3,342.65 | 0.4M |
| 2022-11-24 | 3,316.00 | 3,316.00 | 3,293.10 | 3,305.40 | 0.3M |
| 2022-11-23 | 3,322.15 | 3,322.55 | 3,295.00 | 3,299.95 | 0.3M |
| 2022-11-22 | 3,282.30 | 3,334.90 | 3,245.50 | 3,305.60 | 0.6M |
| 2022-11-21 | 3,275.55 | 3,302.95 | 3,255.95 | 3,265.95 | 0.5M |
| 2022-11-18 | 3,306.45 | 3,314.80 | 3,260.30 | 3,287.35 | 0.4M |
| 2022-11-17 | 3,299.00 | 3,308.00 | 3,272.10 | 3,290.00 | 0.3M |
| 2022-11-16 | 3,327.00 | 3,331.95 | 3,265.00 | 3,289.80 | 0.8M |
| 2022-11-15 | 3,280.00 | 3,330.00 | 3,279.00 | 3,326.60 | 0.5M |
| 2022-11-14 | 3,287.80 | 3,287.80 | 3,195.15 | 3,275.70 | 1.1M |
| 2022-11-11 | 3,315.00 | 3,325.00 | 3,266.00 | 3,271.40 | 0.9M |
| 2022-11-10 | 3,298.75 | 3,346.90 | 3,261.10 | 3,286.75 | 1.2M |
| 2022-11-09 | 3,419.00 | 3,430.00 | 3,276.00 | 3,298.75 | 3.2M |
| 2022-11-07 | 3,749.00 | 3,771.70 | 3,405.00 | 3,414.55 | 2.9M |
| 2022-11-04 | 3,781.45 | 3,793.20 | 3,710.80 | 3,746.30 | 0.4M |
| 2022-11-03 | 3,785.00 | 3,795.00 | 3,735.00 | 3,781.45 | 0.4M |
| 2022-11-02 | 3,836.45 | 3,903.95 | 3,772.50 | 3,781.45 | 0.7M |
| 2022-11-01 | 3,626.00 | 3,850.15 | 3,615.05 | 3,836.45 | 1.9M |
| 2022-10-31 | 3,567.45 | 3,620.00 | 3,567.45 | 3,608.90 | 0.4M |
| 2022-10-28 | 3,639.20 | 3,639.20 | 3,540.00 | 3,547.50 | 0.4M |
| 2022-10-27 | 3,634.00 | 3,634.00 | 3,597.45 | 3,621.05 | 0.4M |
| 2022-10-25 | 3,616.40 | 3,618.90 | 3,567.35 | 3,597.15 | 0.2M |
| 2022-10-24 | 3,629.90 | 3,629.90 | 3,585.00 | 3,612.45 | 0.0M |
| 2022-10-21 | 3,667.00 | 3,669.00 | 3,563.00 | 3,571.40 | 0.4M |
| 2022-10-20 | 3,582.00 | 3,655.55 | 3,564.50 | 3,651.90 | 0.3M |
| 2022-10-19 | 3,585.00 | 3,612.00 | 3,562.05 | 3,608.05 | 0.2M |
| 2022-10-18 | 3,588.00 | 3,598.00 | 3,563.00 | 3,572.25 | 0.3M |
| 2022-10-17 | 3,550.00 | 3,602.80 | 3,550.00 | 3,578.55 | 0.2M |
| 2022-10-14 | 3,545.85 | 3,587.45 | 3,541.05 | 3,572.80 | 0.3M |
| 2022-10-13 | 3,520.00 | 3,543.90 | 3,500.50 | 3,523.85 | 0.3M |
| 2022-10-12 | 3,510.00 | 3,540.20 | 3,472.00 | 3,527.80 | 0.4M |
| 2022-10-11 | 3,705.05 | 3,705.05 | 3,490.00 | 3,502.20 | 1.5M |
| 2022-10-10 | 3,682.80 | 3,739.60 | 3,650.10 | 3,686.60 | 0.3M |
| 2022-10-07 | 3,722.70 | 3,749.90 | 3,694.05 | 3,735.75 | 0.2M |
| 2022-10-06 | 3,799.00 | 3,806.60 | 3,713.05 | 3,733.00 | 0.4M |
| 2022-10-04 | 3,769.00 | 3,795.00 | 3,737.80 | 3,780.10 | 0.3M |
| 2022-10-03 | 3,700.00 | 3,797.00 | 3,700.00 | 3,726.85 | 0.5M |
| 2022-09-30 | 3,739.90 | 3,739.90 | 3,658.00 | 3,705.20 | 0.4M |
| 2022-09-29 | 3,721.90 | 3,751.00 | 3,664.95 | 3,693.65 | 0.8M |
| 2022-09-28 | 3,650.00 | 3,725.00 | 3,644.75 | 3,703.35 | 0.5M |
| 2022-09-27 | 3,672.00 | 3,712.00 | 3,633.10 | 3,680.20 | 0.4M |
| 2022-09-26 | 3,634.80 | 3,719.80 | 3,590.00 | 3,670.00 | 0.8M |
| 2022-09-23 | 3,580.10 | 3,700.00 | 3,571.15 | 3,642.60 | 0.8M |
| 2022-09-22 | 3,570.00 | 3,595.85 | 3,544.00 | 3,580.10 | 0.3M |
| 2022-09-21 | 3,633.70 | 3,644.00 | 3,568.00 | 3,573.70 | 0.4M |
| 2022-09-20 | 3,637.65 | 3,652.85 | 3,615.80 | 3,631.55 | 0.3M |
| 2022-09-19 | 3,574.00 | 3,632.35 | 3,560.05 | 3,619.55 | 0.4M |
| 2022-09-16 | 3,619.90 | 3,619.90 | 3,560.10 | 3,573.70 | 0.6M |
| 2022-09-15 | 3,670.10 | 3,680.35 | 3,590.00 | 3,605.45 | 0.4M |
| 2022-09-14 | 3,605.30 | 3,688.85 | 3,605.30 | 3,668.55 | 0.3M |
| 2022-09-13 | 3,680.00 | 3,707.95 | 3,650.00 | 3,667.60 | 0.4M |
| 2022-09-12 | 3,610.40 | 3,688.00 | 3,603.00 | 3,678.00 | 0.5M |
| 2022-09-09 | 3,571.00 | 3,619.80 | 3,571.00 | 3,603.00 | 0.3M |
| 2022-09-08 | 3,608.00 | 3,609.90 | 3,565.20 | 3,568.40 | 0.3M |
| 2022-09-07 | 3,577.00 | 3,601.95 | 3,562.05 | 3,590.95 | 0.2M |
| 2022-09-06 | 3,594.85 | 3,612.60 | 3,576.00 | 3,585.50 | 0.2M |
| 2022-09-05 | 3,590.00 | 3,600.90 | 3,553.05 | 3,592.75 | 0.3M |
| 2022-09-02 | 3,607.00 | 3,619.00 | 3,572.25 | 3,598.15 | 0.3M |
| 2022-09-01 | 3,577.30 | 3,623.95 | 3,577.30 | 3,599.20 | 0.3M |
| 2022-08-30 | 3,585.00 | 3,631.60 | 3,581.05 | 3,626.85 | 0.5M |
| 2022-08-29 | 3,525.00 | 3,614.00 | 3,511.55 | 3,582.45 | 0.4M |
| 2022-08-26 | 3,555.00 | 3,601.70 | 3,540.00 | 3,587.50 | 0.6M |
| 2022-08-25 | 3,510.00 | 3,562.00 | 3,502.20 | 3,535.85 | 1.2M |
| 2022-08-24 | 3,550.00 | 3,550.00 | 3,446.00 | 3,496.65 | 1.9M |
| 2022-08-23 | 3,562.00 | 3,587.95 | 3,529.00 | 3,532.30 | 1.0M |
| 2022-08-22 | 3,653.00 | 3,673.50 | 3,558.05 | 3,580.65 | 1.1M |
| 2022-08-19 | 3,743.80 | 3,757.70 | 3,673.00 | 3,696.20 | 0.6M |
| 2022-08-18 | 3,755.00 | 3,758.00 | 3,715.00 | 3,743.60 | 0.4M |
| 2022-08-17 | 3,752.00 | 3,777.50 | 3,740.00 | 3,748.40 | 0.7M |
| 2022-08-16 | 3,790.00 | 3,790.00 | 3,705.05 | 3,732.00 | 0.9M |
| 2022-08-12 | 3,950.05 | 3,958.20 | 3,700.00 | 3,726.20 | 2.1M |
| 2022-08-11 | 3,940.00 | 3,955.05 | 3,905.05 | 3,948.05 | 0.3M |
| 2022-08-10 | 3,942.00 | 3,973.90 | 3,911.05 | 3,948.80 | 0.3M |
| 2022-08-08 | 3,910.00 | 3,949.00 | 3,875.00 | 3,937.60 | 0.3M |
| 2022-08-05 | 3,920.95 | 3,949.70 | 3,900.00 | 3,912.20 | 0.4M |
| 2022-08-04 | 3,840.00 | 3,904.00 | 3,811.75 | 3,888.15 | 0.5M |
| 2022-08-03 | 3,837.20 | 3,863.95 | 3,780.00 | 3,820.85 | 0.3M |
| 2022-08-02 | 3,795.20 | 3,840.00 | 3,787.00 | 3,824.90 | 0.3M |
| 2022-08-01 | 3,835.00 | 3,857.20 | 3,782.25 | 3,795.20 | 0.4M |
| 2022-07-29 | 3,865.00 | 3,884.30 | 3,820.00 | 3,831.65 | 0.4M |
| 2022-07-28 | 3,794.00 | 3,859.90 | 3,775.10 | 3,849.65 | 0.3M |
| 2022-07-27 | 3,686.00 | 3,807.95 | 3,667.05 | 3,786.45 | 0.5M |
| 2022-07-26 | 3,774.30 | 3,793.85 | 3,680.25 | 3,687.00 | 0.2M |
| 2022-07-25 | 3,796.75 | 3,818.00 | 3,762.00 | 3,774.30 | 0.1M |
| 2022-07-22 | 3,805.00 | 3,817.20 | 3,760.00 | 3,796.75 | 0.2M |
| 2022-07-21 | 3,741.65 | 3,800.00 | 3,741.60 | 3,794.50 | 0.2M |
| 2022-07-20 | 3,790.00 | 3,790.00 | 3,736.85 | 3,741.65 | 0.2M |
| 2022-07-19 | 3,735.00 | 3,765.90 | 3,730.00 | 3,753.25 | 0.2M |
| 2022-07-18 | 3,765.00 | 3,789.95 | 3,720.85 | 3,738.45 | 0.2M |
| 2022-07-15 | 3,747.00 | 3,780.00 | 3,702.50 | 3,727.75 | 0.2M |
| 2022-07-14 | 3,784.00 | 3,827.95 | 3,715.05 | 3,733.80 | 0.4M |
| 2022-07-13 | 3,702.00 | 3,786.95 | 3,690.00 | 3,778.80 | 0.5M |
| 2022-07-12 | 3,710.10 | 3,740.00 | 3,680.00 | 3,687.45 | 0.3M |
| 2022-07-11 | 3,671.30 | 3,747.00 | 3,633.70 | 3,734.10 | 0.4M |
| 2022-07-08 | 3,685.00 | 3,692.00 | 3,646.35 | 3,671.30 | 0.2M |
| 2022-07-07 | 3,669.00 | 3,710.00 | 3,600.00 | 3,656.40 | 0.3M |
| 2022-07-06 | 3,614.95 | 3,660.70 | 3,600.00 | 3,644.80 | 0.2M |
| 2022-07-05 | 3,670.00 | 3,678.50 | 3,605.25 | 3,610.05 | 0.3M |
| 2022-07-04 | 3,659.90 | 3,679.45 | 3,595.15 | 3,639.55 | 0.2M |
| 2022-07-01 | 3,590.35 | 3,649.60 | 3,581.05 | 3,637.55 | 0.3M |
| 2022-06-30 | 3,561.00 | 3,635.00 | 3,551.00 | 3,630.40 | 0.6M |
| 2022-06-29 | 3,590.00 | 3,600.00 | 3,545.00 | 3,583.35 | 0.4M |
| 2022-06-28 | 3,681.50 | 3,681.50 | 3,582.95 | 3,613.45 | 0.6M |
| 2022-06-27 | 3,704.60 | 3,715.00 | 3,657.10 | 3,673.45 | 0.3M |
| 2022-06-24 | 3,665.90 | 3,699.95 | 3,638.30 | 3,681.00 | 0.3M |
| 2022-06-23 | 3,621.65 | 3,687.90 | 3,605.00 | 3,666.30 | 0.4M |
| 2022-06-22 | 3,575.00 | 3,625.00 | 3,545.50 | 3,599.60 | 0.5M |
| 2022-06-21 | 3,540.00 | 3,613.90 | 3,540.00 | 3,599.50 | 0.3M |
| 2022-06-20 | 3,481.00 | 3,539.95 | 3,452.05 | 3,533.55 | 0.2M |
| 2022-06-17 | 3,564.85 | 3,565.00 | 3,456.10 | 3,481.95 | 0.7M |
| 2022-06-16 | 3,628.00 | 3,628.00 | 3,533.20 | 3,564.90 | 0.5M |
| 2022-06-15 | 3,525.00 | 3,589.90 | 3,520.45 | 3,581.10 | 0.4M |
| 2022-06-14 | 3,474.15 | 3,549.00 | 3,456.50 | 3,525.65 | 0.4M |
| 2022-06-13 | 3,462.00 | 3,522.00 | 3,456.00 | 3,474.15 | 0.6M |
| 2022-06-10 | 3,475.00 | 3,542.80 | 3,461.70 | 3,528.05 | 0.4M |
| 2022-06-09 | 3,475.00 | 3,517.00 | 3,452.00 | 3,507.20 | 0.6M |
| 2022-06-08 | 3,482.20 | 3,519.95 | 3,470.10 | 3,495.30 | 0.3M |
| 2022-06-07 | 3,491.05 | 3,515.85 | 3,450.10 | 3,501.25 | 0.4M |
| 2022-06-06 | 3,470.00 | 3,525.00 | 3,470.00 | 3,499.65 | 0.6M |
| 2022-06-03 | 3,560.00 | 3,566.55 | 3,472.10 | 3,478.30 | 0.6M |
| 2022-06-02 | 3,550.00 | 3,551.95 | 3,505.00 | 3,524.35 | 0.3M |
| 2022-06-01 | 3,627.20 | 3,637.25 | 3,536.00 | 3,555.15 | 0.5M |
| 2022-05-31 | 3,585.00 | 3,627.95 | 3,530.00 | 3,591.30 | 1.0M |
| 2022-05-30 | 3,575.00 | 3,611.90 | 3,530.30 | 3,566.50 | 0.8M |
| 2022-05-27 | 3,505.00 | 3,538.65 | 3,451.60 | 3,514.70 | 0.9M |
| 2022-05-26 | 3,550.00 | 3,567.85 | 3,365.55 | 3,448.70 | 2.4M |
| 2022-05-25 | 3,686.00 | 3,705.30 | 3,497.25 | 3,519.35 | 1.6M |
| 2022-05-24 | 3,894.00 | 3,912.50 | 3,650.00 | 3,661.70 | 5.0M |
| 2022-05-23 | 4,323.00 | 4,438.80 | 3,874.35 | 3,897.90 | 2.2M |
| 2022-05-20 | 4,260.00 | 4,325.00 | 4,220.00 | 4,304.80 | 0.4M |
| 2022-05-19 | 4,281.00 | 4,336.95 | 4,190.00 | 4,199.20 | 0.3M |
| 2022-05-18 | 4,275.00 | 4,385.95 | 4,273.90 | 4,366.70 | 0.5M |
| 2022-05-17 | 4,218.10 | 4,313.60 | 4,202.35 | 4,303.35 | 0.3M |
| 2022-05-16 | 4,291.00 | 4,309.75 | 4,210.00 | 4,218.10 | 0.1M |
| 2022-05-13 | 4,315.00 | 4,354.70 | 4,254.05 | 4,281.10 | 0.4M |
| 2022-05-12 | 4,287.10 | 4,295.55 | 4,140.05 | 4,233.40 | 0.5M |
| 2022-05-11 | 4,268.00 | 4,328.80 | 4,240.00 | 4,293.80 | 0.4M |
| 2022-05-10 | 4,210.00 | 4,312.55 | 4,210.00 | 4,296.35 | 0.3M |
| 2022-05-09 | 4,130.00 | 4,254.00 | 4,125.00 | 4,231.10 | 0.3M |
| 2022-05-06 | 4,275.00 | 4,310.55 | 4,121.50 | 4,165.85 | 0.7M |
| 2022-05-05 | 4,365.85 | 4,430.00 | 4,335.50 | 4,365.80 | 0.3M |
| 2022-05-04 | 4,500.00 | 4,600.00 | 4,330.00 | 4,344.15 | 0.4M |
| 2022-05-02 | 4,488.80 | 4,554.20 | 4,465.05 | 4,509.65 | 0.3M |
| 2022-04-29 | 4,552.00 | 4,619.65 | 4,488.00 | 4,505.40 | 0.4M |
| 2022-04-28 | 4,569.75 | 4,640.80 | 4,510.00 | 4,564.60 | 0.8M |
| 2022-04-27 | 4,471.00 | 4,570.00 | 4,404.00 | 4,530.60 | 0.6M |
| 2022-04-26 | 4,415.10 | 4,528.80 | 4,415.10 | 4,519.60 | 0.2M |
| 2022-04-25 | 4,440.00 | 4,474.95 | 4,385.00 | 4,410.10 | 0.3M |
| 2022-04-22 | 4,529.00 | 4,529.00 | 4,444.05 | 4,492.50 | 0.4M |
| 2022-04-21 | 4,441.70 | 4,550.00 | 4,433.05 | 4,529.05 | 0.4M |
| 2022-04-20 | 4,477.00 | 4,487.10 | 4,383.30 | 4,455.65 | 0.4M |
| 2022-04-19 | 4,526.00 | 4,579.00 | 4,348.75 | 4,411.40 | 0.4M |
| 2022-04-18 | 4,490.00 | 4,568.20 | 4,450.25 | 4,524.90 | 0.4M |
| 2022-04-13 | 4,471.00 | 4,520.45 | 4,430.15 | 4,499.25 | 0.3M |
| 2022-04-12 | 4,481.70 | 4,535.20 | 4,436.10 | 4,473.40 | 0.4M |
| 2022-04-11 | 4,501.00 | 4,520.00 | 4,441.55 | 4,503.80 | 0.2M |
| 2022-04-08 | 4,449.90 | 4,528.10 | 4,412.00 | 4,505.95 | 0.2M |
| 2022-04-07 | 4,386.90 | 4,470.00 | 4,386.90 | 4,448.45 | 0.4M |
| 2022-04-06 | 4,461.00 | 4,527.00 | 4,372.90 | 4,386.90 | 0.5M |
| 2022-04-05 | 4,500.00 | 4,516.85 | 4,440.00 | 4,461.20 | 0.3M |
| 2022-04-04 | 4,379.70 | 4,505.00 | 4,378.90 | 4,497.60 | 0.3M |
| 2022-04-01 | 4,425.00 | 4,443.15 | 4,335.10 | 4,379.70 | 0.3M |
| 2022-03-31 | 4,530.00 | 4,553.55 | 4,390.65 | 4,402.05 | 0.6M |
| 2022-03-30 | 4,578.00 | 4,625.00 | 4,505.95 | 4,538.60 | 0.4M |
| 2022-03-29 | 4,410.00 | 4,578.65 | 4,410.00 | 4,561.60 | 0.6M |
| 2022-03-28 | 4,433.00 | 4,458.95 | 4,374.50 | 4,416.55 | 0.3M |
| 2022-03-25 | 4,502.00 | 4,520.00 | 4,420.00 | 4,454.15 | 0.3M |
| 2022-03-24 | 4,544.00 | 4,549.95 | 4,466.75 | 4,494.65 | 0.5M |
| 2022-03-23 | 4,465.00 | 4,573.85 | 4,460.25 | 4,553.55 | 0.6M |
| 2022-03-22 | 4,456.25 | 4,493.75 | 4,410.00 | 4,448.55 | 0.3M |
| 2022-03-21 | 4,525.00 | 4,542.45 | 4,427.50 | 4,456.25 | 0.4M |
| 2022-03-17 | 4,439.95 | 4,519.90 | 4,431.35 | 4,504.35 | 0.4M |
| 2022-03-16 | 4,422.00 | 4,457.20 | 4,370.00 | 4,402.25 | 0.2M |
| 2022-03-15 | 4,365.10 | 4,478.20 | 4,365.10 | 4,386.25 | 0.4M |
| 2022-03-14 | 4,340.00 | 4,404.50 | 4,325.10 | 4,393.80 | 0.5M |
| 2022-03-11 | 4,298.00 | 4,353.00 | 4,250.00 | 4,339.40 | 0.4M |
| 2022-03-10 | 4,267.50 | 4,334.00 | 4,252.25 | 4,300.90 | 0.4M |
| 2022-03-09 | 4,180.00 | 4,279.60 | 4,150.00 | 4,234.05 | 0.4M |
| 2022-03-08 | 4,069.90 | 4,175.00 | 4,066.00 | 4,164.25 | 0.4M |
| 2022-03-07 | 4,050.00 | 4,094.95 | 3,974.05 | 4,074.95 | 0.5M |
| 2022-03-04 | 4,100.00 | 4,157.80 | 4,063.00 | 4,094.70 | 0.4M |
| 2022-03-03 | 4,200.00 | 4,226.80 | 4,143.30 | 4,160.45 | 0.4M |
| 2022-03-02 | 4,230.00 | 4,310.85 | 4,135.30 | 4,160.90 | 0.6M |
| 2022-02-28 | 4,120.00 | 4,284.40 | 4,078.70 | 4,265.00 | 0.6M |
| 2022-02-25 | 4,049.95 | 4,157.90 | 3,981.90 | 4,138.35 | 0.5M |
| 2022-02-24 | 4,100.00 | 4,130.90 | 3,916.60 | 3,936.65 | 0.7M |
| 2022-02-23 | 4,232.00 | 4,258.65 | 4,173.15 | 4,181.60 | 0.4M |
| 2022-02-22 | 4,150.00 | 4,245.20 | 4,135.70 | 4,224.80 | 0.4M |
| 2022-02-21 | 4,345.00 | 4,345.00 | 4,250.50 | 4,258.30 | 0.3M |
| 2022-02-18 | 4,432.70 | 4,442.20 | 4,325.00 | 4,353.40 | 0.6M |
| 2022-02-17 | 4,465.65 | 4,520.15 | 4,425.00 | 4,442.20 | 0.6M |
| 2022-02-16 | 4,340.00 | 4,498.00 | 4,312.05 | 4,465.15 | 1.4M |
| 2022-02-15 | 4,280.00 | 4,346.00 | 4,280.00 | 4,325.80 | 0.4M |
| 2022-02-14 | 4,239.45 | 4,355.00 | 4,192.05 | 4,277.90 | 1.1M |
| 2022-02-11 | 4,313.75 | 4,474.00 | 4,240.05 | 4,291.25 | 2.6M |
| 2022-02-10 | 4,334.50 | 4,361.95 | 4,300.05 | 4,313.75 | 0.6M |
| 2022-02-09 | 4,280.00 | 4,357.45 | 4,278.80 | 4,329.45 | 0.3M |
| 2022-02-08 | 4,201.50 | 4,288.40 | 4,168.25 | 4,277.55 | 0.4M |
| 2022-02-07 | 4,304.50 | 4,345.85 | 4,178.35 | 4,201.50 | 0.4M |
| 2022-02-04 | 4,270.00 | 4,374.60 | 4,232.45 | 4,304.50 | 1.0M |
| 2022-02-03 | 4,250.00 | 4,274.00 | 4,203.00 | 4,262.45 | 0.5M |
| 2022-02-02 | 4,140.00 | 4,235.00 | 4,125.00 | 4,219.65 | 0.3M |
| 2022-02-01 | 4,055.05 | 4,124.00 | 4,032.60 | 4,108.35 | 0.3M |
| 2022-01-31 | 4,020.00 | 4,108.95 | 3,995.85 | 4,036.10 | 0.5M |
| 2022-01-28 | 3,941.00 | 4,070.00 | 3,930.15 | 3,940.70 | 0.5M |
| 2022-01-27 | 4,028.95 | 4,044.60 | 3,920.00 | 3,939.85 | 0.9M |
| 2022-01-25 | 4,000.00 | 4,096.95 | 3,930.95 | 4,049.20 | 0.6M |
| 2022-01-24 | 4,189.00 | 4,190.00 | 3,788.95 | 4,056.60 | 1.4M |
| 2022-01-21 | 4,328.30 | 4,328.30 | 4,137.80 | 4,179.40 | 1.2M |
| 2022-01-20 | 4,496.00 | 4,496.00 | 4,312.00 | 4,329.75 | 0.8M |
| 2022-01-19 | 4,550.00 | 4,550.00 | 4,465.00 | 4,481.50 | 0.4M |
| 2022-01-18 | 4,635.00 | 4,640.35 | 4,512.05 | 4,527.15 | 0.3M |
| 2022-01-17 | 4,615.00 | 4,668.00 | 4,561.00 | 4,630.35 | 0.3M |
| 2022-01-14 | 4,590.00 | 4,636.00 | 4,559.00 | 4,616.60 | 0.4M |
| 2022-01-13 | 4,493.00 | 4,619.15 | 4,466.00 | 4,590.05 | 0.6M |
| 2022-01-12 | 4,531.05 | 4,538.00 | 4,467.05 | 4,492.90 | 0.5M |
| 2022-01-11 | 4,475.00 | 4,539.85 | 4,434.25 | 4,516.55 | 0.5M |
| 2022-01-10 | 4,520.00 | 4,534.55 | 4,462.20 | 4,465.80 | 0.4M |
| 2022-01-07 | 4,500.00 | 4,549.80 | 4,470.50 | 4,516.70 | 0.3M |
| 2022-01-06 | 4,535.00 | 4,557.00 | 4,470.00 | 4,489.15 | 0.4M |
| 2022-01-05 | 4,619.90 | 4,630.20 | 4,542.00 | 4,558.45 | 0.5M |
| 2022-01-04 | 4,652.10 | 4,679.95 | 4,609.00 | 4,621.70 | 0.3M |
| 2022-01-03 | 4,689.00 | 4,708.75 | 4,642.00 | 4,651.25 | 0.2M |