5,021.32
最后更新: 2025-09-26
| 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 | 4,107.39 | 4,107.48 | 4,075.13 | 4,075.13 | 35.5M |
| 2022-12-29 | 4,096.54 | 4,108.84 | 4,064.26 | 4,107.39 | 58.7M |
| 2022-12-28 | 4,083.66 | 4,119.97 | 4,083.65 | 4,096.54 | 61.1M |
| 2022-12-23 | 4,079.25 | 4,095.38 | 4,075.36 | 4,083.66 | 31.9M |
| 2022-12-22 | 4,095.42 | 4,117.32 | 4,075.86 | 4,079.25 | 65.5M |
| 2022-12-21 | 4,026.91 | 4,095.95 | 4,026.23 | 4,095.42 | 90.9M |
| 2022-12-20 | 4,025.87 | 4,037.92 | 3,992.88 | 4,026.91 | 119.4M |
| 2022-12-19 | 4,010.49 | 4,039.09 | 4,010.49 | 4,025.87 | 77.5M |
| 2022-12-16 | 4,063.59 | 4,063.83 | 3,995.73 | 4,010.49 | 283.4M |
| 2022-12-15 | 4,100.26 | 4,100.26 | 4,055.16 | 4,063.59 | 96.0M |
| 2022-12-14 | 4,105.09 | 4,105.09 | 4,083.34 | 4,100.26 | 112.5M |
| 2022-12-13 | 4,070.00 | 4,134.30 | 4,061.70 | 4,105.09 | 120.7M |
| 2022-12-12 | 4,087.39 | 4,087.39 | 4,065.09 | 4,070.00 | 90.7M |
| 2022-12-09 | 4,082.24 | 4,095.85 | 4,062.49 | 4,087.39 | 106.0M |
| 2022-12-08 | 4,093.68 | 4,102.70 | 4,082.24 | 4,082.24 | 93.2M |
| 2022-12-07 | 4,114.48 | 4,134.92 | 4,093.68 | 4,093.68 | 116.0M |
| 2022-12-06 | 4,143.21 | 4,143.25 | 4,114.48 | 4,114.48 | 114.7M |
| 2022-12-05 | 4,138.81 | 4,158.73 | 4,134.72 | 4,143.21 | 79.7M |
| 2022-12-02 | 4,141.04 | 4,147.76 | 4,113.40 | 4,138.81 | 94.0M |
| 2022-12-01 | 4,139.65 | 4,158.14 | 4,137.19 | 4,141.04 | 109.7M |
| 2022-11-30 | 4,112.30 | 4,153.49 | 4,112.30 | 4,139.65 | 215.2M |
| 2022-11-29 | 4,098.49 | 4,132.21 | 4,098.47 | 4,112.30 | 109.2M |
| 2022-11-28 | 4,112.31 | 4,112.32 | 4,077.80 | 4,098.49 | 101.9M |
| 2022-11-25 | 4,102.66 | 4,114.21 | 4,095.94 | 4,112.31 | 88.2M |
| 2022-11-24 | 4,100.46 | 4,114.39 | 4,092.05 | 4,102.66 | 75.1M |
| 2022-11-23 | 4,092.33 | 4,114.37 | 4,090.70 | 4,100.46 | 123.5M |
| 2022-11-22 | 4,057.01 | 4,095.45 | 4,056.17 | 4,092.33 | 94.3M |
| 2022-11-21 | 4,056.59 | 4,068.03 | 4,034.85 | 4,057.01 | 99.1M |
| 2022-11-18 | 4,033.92 | 4,072.66 | 4,032.54 | 4,056.59 | 123.3M |
| 2022-11-17 | 4,035.87 | 4,037.10 | 4,007.75 | 4,033.92 | 107.7M |
| 2022-11-16 | 4,055.88 | 4,066.18 | 4,028.86 | 4,035.87 | 119.1M |
| 2022-11-15 | 4,067.93 | 4,080.89 | 4,044.18 | 4,055.88 | 132.6M |
| 2022-11-14 | 4,036.84 | 4,080.93 | 4,036.59 | 4,067.93 | 110.8M |
| 2022-11-11 | 4,054.69 | 4,077.56 | 4,036.67 | 4,036.84 | 145.4M |
| 2022-11-10 | 3,994.13 | 4,062.25 | 3,973.48 | 4,054.69 | 123.6M |
| 2022-11-09 | 4,000.38 | 4,000.38 | 3,976.37 | 3,994.13 | 84.6M |
| 2022-11-08 | 3,993.09 | 4,003.42 | 3,965.64 | 4,000.38 | 137.7M |
| 2022-11-07 | 4,001.84 | 4,011.24 | 3,979.51 | 3,993.09 | 117.4M |
| 2022-11-04 | 3,926.87 | 4,022.41 | 3,926.86 | 4,001.84 | 135.2M |
| 2022-11-03 | 3,910.01 | 3,926.87 | 3,873.03 | 3,926.87 | 105.5M |
| 2022-11-02 | 3,928.75 | 3,939.08 | 3,903.39 | 3,910.01 | 112.4M |
| 2022-11-01 | 3,876.48 | 3,949.30 | 3,876.47 | 3,928.75 | 134.4M |
| 2022-10-31 | 3,855.75 | 3,895.29 | 3,847.36 | 3,876.48 | 119.4M |
| 2022-10-28 | 3,873.27 | 3,873.27 | 3,830.50 | 3,855.75 | 101.3M |
| 2022-10-27 | 3,866.01 | 3,884.50 | 3,854.72 | 3,873.27 | 128.3M |
| 2022-10-26 | 3,837.27 | 3,866.33 | 3,816.67 | 3,866.01 | 157.6M |
| 2022-10-25 | 3,820.96 | 3,838.28 | 3,794.67 | 3,837.27 | 106.6M |
| 2022-10-24 | 3,796.89 | 3,838.54 | 3,772.41 | 3,820.96 | 97.5M |
| 2022-10-21 | 3,790.95 | 3,801.30 | 3,743.29 | 3,796.89 | 103.7M |
| 2022-10-20 | 3,777.93 | 3,797.46 | 3,761.70 | 3,790.95 | 148.0M |
| 2022-10-19 | 3,792.79 | 3,807.59 | 3,764.52 | 3,777.93 | 107.5M |
| 2022-10-18 | 3,784.45 | 3,834.63 | 3,784.45 | 3,792.79 | 144.1M |
| 2022-10-17 | 3,740.85 | 3,802.08 | 3,737.82 | 3,784.45 | 139.7M |
| 2022-10-14 | 3,732.93 | 3,804.42 | 3,732.93 | 3,740.85 | 139.7M |
| 2022-10-13 | 3,712.50 | 3,748.02 | 3,655.55 | 3,732.93 | 171.4M |
| 2022-10-12 | 3,749.50 | 3,762.84 | 3,698.98 | 3,712.50 | 145.6M |
| 2022-10-11 | 3,791.94 | 3,791.97 | 3,739.97 | 3,749.50 | 117.2M |
| 2022-10-10 | 3,814.26 | 3,814.26 | 3,777.08 | 3,791.94 | 127.7M |
| 2022-10-07 | 3,826.39 | 3,835.43 | 3,798.95 | 3,814.26 | 115.7M |
| 2022-10-06 | 3,848.67 | 3,865.05 | 3,806.76 | 3,826.39 | 139.5M |
| 2022-10-05 | 3,873.21 | 3,873.21 | 3,815.39 | 3,848.67 | 131.7M |
| 2022-10-04 | 3,773.80 | 3,873.57 | 3,773.76 | 3,873.21 | 162.3M |
| 2022-10-03 | 3,763.48 | 3,780.04 | 3,712.81 | 3,773.80 | 165.6M |
| 2022-09-30 | 3,745.11 | 3,787.53 | 3,732.90 | 3,763.48 | 180.8M |
| 2022-09-29 | 3,820.23 | 3,820.26 | 3,716.94 | 3,745.11 | 177.8M |
| 2022-09-28 | 3,810.44 | 3,821.40 | 3,726.44 | 3,820.23 | 227.1M |
| 2022-09-27 | 3,841.45 | 3,869.98 | 3,810.44 | 3,810.44 | 179.4M |
| 2022-09-26 | 3,848.68 | 3,870.79 | 3,801.74 | 3,841.45 | 164.7M |
| 2022-09-23 | 3,924.91 | 3,929.34 | 3,830.45 | 3,848.68 | 151.1M |
| 2022-09-22 | 3,973.75 | 3,973.75 | 3,921.06 | 3,924.91 | 127.6M |
| 2022-09-21 | 3,947.56 | 3,981.15 | 3,936.19 | 3,973.75 | 196.8M |
| 2022-09-20 | 3,976.66 | 4,018.84 | 3,936.17 | 3,947.56 | 146.0M |
| 2022-09-16 | 4,000.33 | 4,004.98 | 3,976.04 | 3,976.66 | 331.7M |
| 2022-09-15 | 3,996.83 | 4,023.43 | 3,987.94 | 4,000.33 | 125.8M |
| 2022-09-14 | 4,056.12 | 4,056.12 | 3,987.85 | 3,996.83 | 150.7M |
| 2022-09-13 | 4,108.19 | 4,129.41 | 4,056.12 | 4,056.12 | 124.6M |
| 2022-09-12 | 4,041.45 | 4,111.36 | 4,041.45 | 4,108.19 | 148.9M |
| 2022-09-09 | 3,990.56 | 4,055.22 | 3,990.56 | 4,041.46 | 120.4M |
| 2022-09-08 | 3,976.83 | 3,995.89 | 3,944.33 | 3,990.56 | 119.1M |
| 2022-09-07 | 4,005.61 | 4,005.61 | 3,950.81 | 3,976.83 | 176.5M |
| 2022-09-06 | 3,993.66 | 4,019.18 | 3,982.61 | 4,005.61 | 147.6M |
| 2022-09-05 | 3,998.48 | 3,998.48 | 3,948.53 | 3,993.66 | 115.0M |
| 2022-09-02 | 3,926.25 | 4,001.69 | 3,926.17 | 3,998.48 | 153.3M |
| 2022-09-01 | 4,007.46 | 4,007.46 | 3,919.16 | 3,926.25 | 140.8M |
| 2022-08-31 | 4,045.21 | 4,053.35 | 3,996.22 | 4,007.46 | 174.4M |
| 2022-08-30 | 4,076.32 | 4,106.34 | 4,039.03 | 4,045.21 | 160.3M |
| 2022-08-26 | 4,103.35 | 4,129.27 | 4,074.21 | 4,076.32 | 105.9M |
| 2022-08-25 | 4,100.82 | 4,131.36 | 4,098.20 | 4,103.35 | 91.1M |
| 2022-08-24 | 4,108.39 | 4,108.39 | 4,068.34 | 4,100.82 | 102.5M |
| 2022-08-23 | 4,136.51 | 4,136.51 | 4,098.90 | 4,108.39 | 121.1M |
| 2022-08-22 | 4,157.78 | 4,157.96 | 4,120.82 | 4,136.51 | 119.1M |
| 2022-08-19 | 4,162.11 | 4,174.94 | 4,143.40 | 4,157.79 | 141.4M |
| 2022-08-18 | 4,146.49 | 4,162.11 | 4,135.95 | 4,162.11 | 107.9M |
| 2022-08-17 | 4,166.38 | 4,175.33 | 4,141.30 | 4,146.49 | 107.8M |
| 2022-08-16 | 4,155.09 | 4,181.21 | 4,155.09 | 4,166.38 | 87.5M |
| 2022-08-15 | 4,149.90 | 4,168.81 | 4,132.53 | 4,155.09 | 75.7M |
| 2022-08-12 | 4,131.26 | 4,155.45 | 4,130.41 | 4,149.90 | 78.3M |
| 2022-08-11 | 4,150.68 | 4,156.46 | 4,127.50 | 4,131.26 | 95.9M |
| 2022-08-10 | 4,129.39 | 4,156.80 | 4,118.59 | 4,150.68 | 111.1M |
| 2022-08-09 | 4,132.82 | 4,139.57 | 4,126.35 | 4,129.39 | 101.1M |
| 2022-08-08 | 4,111.51 | 4,148.70 | 4,111.41 | 4,132.82 | 91.7M |
| 2022-08-05 | 4,118.32 | 4,128.01 | 4,104.37 | 4,111.51 | 93.8M |
| 2022-08-04 | 4,112.78 | 4,139.00 | 4,102.94 | 4,118.32 | 130.0M |
| 2022-08-03 | 4,091.26 | 4,112.78 | 4,073.02 | 4,112.78 | 143.3M |
| 2022-08-02 | 4,100.09 | 4,104.53 | 4,081.91 | 4,091.26 | 100.8M |
| 2022-08-01 | 4,117.14 | 4,128.89 | 4,097.44 | 4,100.09 | 87.9M |
| 2022-07-29 | 4,061.26 | 4,116.99 | 4,061.25 | 4,107.01 | 129.6M |
| 2022-07-28 | 4,055.16 | 4,079.44 | 4,040.69 | 4,061.26 | 120.8M |
| 2022-07-27 | 4,033.75 | 4,063.77 | 4,033.75 | 4,055.16 | 157.7M |
| 2022-07-26 | 4,041.31 | 4,066.86 | 4,030.59 | 4,033.75 | 111.3M |
| 2022-07-25 | 4,028.28 | 4,044.80 | 4,008.33 | 4,041.31 | 106.9M |
| 2022-07-22 | 4,021.50 | 4,049.73 | 4,013.97 | 4,028.28 | 109.6M |
| 2022-07-21 | 4,009.11 | 4,021.50 | 3,986.07 | 4,021.50 | 120.4M |
| 2022-07-20 | 4,018.64 | 4,045.04 | 4,001.43 | 4,009.11 | 141.6M |
| 2022-07-19 | 3,976.51 | 4,023.70 | 3,952.42 | 4,018.64 | 102.6M |
| 2022-07-18 | 3,940.87 | 3,996.57 | 3,940.87 | 3,976.51 | 98.9M |
| 2022-07-15 | 3,874.73 | 3,944.47 | 3,873.92 | 3,940.87 | 113.2M |
| 2022-07-14 | 3,935.82 | 3,937.03 | 3,857.64 | 3,874.73 | 121.7M |
| 2022-07-13 | 3,965.15 | 3,965.18 | 3,909.38 | 3,935.82 | 114.0M |
| 2022-07-12 | 3,958.92 | 3,969.31 | 3,929.97 | 3,965.15 | 126.7M |
| 2022-07-11 | 3,961.28 | 3,963.97 | 3,910.13 | 3,958.92 | 104.9M |
| 2022-07-08 | 3,956.98 | 3,969.30 | 3,927.26 | 3,961.27 | 101.9M |
| 2022-07-07 | 3,910.80 | 3,968.21 | 3,910.80 | 3,956.98 | 150.1M |
| 2022-07-06 | 3,863.91 | 3,953.79 | 3,863.85 | 3,910.80 | 137.8M |
| 2022-07-05 | 3,967.61 | 3,982.05 | 3,860.23 | 3,863.91 | 150.1M |
| 2022-07-04 | 3,940.03 | 3,981.72 | 3,940.01 | 3,967.61 | 72.6M |
| 2022-07-01 | 3,940.90 | 3,964.90 | 3,905.76 | 3,940.03 | 103.6M |
| 2022-06-30 | 4,019.53 | 4,019.53 | 3,908.45 | 3,940.90 | 137.9M |
| 2022-06-29 | 4,035.24 | 4,036.35 | 3,999.11 | 4,019.53 | 107.1M |
| 2022-06-28 | 4,004.24 | 4,055.97 | 4,004.24 | 4,035.24 | 124.6M |
| 2022-06-27 | 3,975.06 | 4,018.19 | 3,974.80 | 4,004.23 | 120.2M |
| 2022-06-24 | 3,874.68 | 3,975.76 | 3,872.68 | 3,975.07 | 125.5M |
| 2022-06-23 | 3,913.28 | 3,923.01 | 3,874.68 | 3,874.68 | 112.2M |
| 2022-06-22 | 3,943.98 | 3,943.98 | 3,880.01 | 3,913.28 | 169.3M |
| 2022-06-21 | 3,932.64 | 3,969.63 | 3,931.61 | 3,943.98 | 92.9M |
| 2022-06-20 | 3,881.92 | 3,935.40 | 3,881.92 | 3,932.64 | 101.6M |
| 2022-06-17 | 3,888.27 | 3,938.54 | 3,872.84 | 3,881.92 | 287.9M |
| 2022-06-16 | 4,013.14 | 4,013.14 | 3,886.60 | 3,888.27 | 184.2M |
| 2022-06-15 | 3,965.54 | 4,031.86 | 3,965.39 | 4,013.14 | 159.7M |
| 2022-06-14 | 3,977.61 | 4,012.92 | 3,941.72 | 3,965.54 | 136.1M |
| 2022-06-13 | 4,046.16 | 4,046.16 | 3,963.19 | 3,977.61 | 139.3M |
| 2022-06-10 | 4,132.16 | 4,132.17 | 4,035.99 | 4,046.16 | 132.7M |
| 2022-06-09 | 4,193.56 | 4,193.56 | 4,131.44 | 4,132.16 | 117.2M |
| 2022-06-08 | 4,198.60 | 4,207.87 | 4,174.43 | 4,193.26 | 117.4M |
| 2022-06-07 | 4,206.23 | 4,209.33 | 4,183.42 | 4,198.60 | 126.6M |
| 2022-06-06 | 4,164.00 | 4,223.42 | 4,164.00 | 4,206.23 | 107.4M |
| 2022-06-01 | 4,201.96 | 4,218.72 | 4,161.96 | 4,164.00 | 114.6M |
| 2022-05-31 | 4,202.96 | 4,222.54 | 4,195.12 | 4,201.96 | 232.0M |
| 2022-05-30 | 4,190.21 | 4,217.10 | 4,190.21 | 4,202.96 | 137.7M |
| 2022-05-27 | 4,176.59 | 4,195.72 | 4,165.98 | 4,190.21 | 114.2M |
| 2022-05-26 | 4,147.08 | 4,181.65 | 4,144.29 | 4,176.59 | 114.5M |
| 2022-05-25 | 4,126.79 | 4,158.21 | 4,126.79 | 4,147.08 | 129.9M |
| 2022-05-24 | 4,150.28 | 4,150.28 | 4,107.05 | 4,126.79 | 173.8M |
| 2022-05-23 | 4,083.84 | 4,150.28 | 4,083.82 | 4,150.28 | 124.1M |
| 2022-05-20 | 4,038.94 | 4,118.49 | 4,038.88 | 4,083.84 | 119.7M |
| 2022-05-19 | 4,110.49 | 4,110.49 | 3,996.37 | 4,038.94 | 149.1M |
| 2022-05-18 | 4,149.88 | 4,158.86 | 4,110.49 | 4,110.49 | 128.6M |
| 2022-05-17 | 4,120.34 | 4,161.18 | 4,120.34 | 4,149.88 | 136.8M |
| 2022-05-16 | 4,099.06 | 4,120.34 | 4,069.46 | 4,120.34 | 116.5M |
| 2022-05-13 | 3,999.79 | 4,099.29 | 3,999.79 | 4,099.06 | 122.6M |
| 2022-05-12 | 4,058.67 | 4,058.67 | 3,958.84 | 3,999.79 | 139.9M |
| 2022-05-11 | 4,002.22 | 4,060.66 | 4,002.22 | 4,058.67 | 176.2M |
| 2022-05-10 | 3,987.87 | 4,039.71 | 3,987.87 | 4,002.22 | 133.6M |
| 2022-05-09 | 4,083.36 | 4,083.36 | 3,987.87 | 3,987.87 | 123.2M |
| 2022-05-06 | 4,145.57 | 4,145.58 | 4,063.97 | 4,083.36 | 160.9M |
| 2022-05-05 | 4,146.05 | 4,213.61 | 4,142.37 | 4,145.57 | 145.9M |
| 2022-05-04 | 4,186.77 | 4,193.22 | 4,146.05 | 4,146.05 | 112.6M |
| 2022-05-03 | 4,185.12 | 4,187.10 | 4,150.43 | 4,186.77 | 185.2M |
| 2022-04-29 | 4,165.89 | 4,200.02 | 4,165.89 | 4,185.12 | 139.6M |
| 2022-04-28 | 4,121.70 | 4,172.57 | 4,121.70 | 4,165.89 | 127.8M |
| 2022-04-27 | 4,105.76 | 4,139.99 | 4,081.61 | 4,121.70 | 139.9M |
| 2022-04-26 | 4,106.36 | 4,147.50 | 4,104.96 | 4,105.76 | 127.3M |
| 2022-04-25 | 4,180.65 | 4,180.65 | 4,082.88 | 4,106.36 | 125.2M |
| 2022-04-22 | 4,238.12 | 4,238.12 | 4,180.65 | 4,180.65 | 107.4M |
| 2022-04-21 | 4,236.24 | 4,256.12 | 4,221.25 | 4,238.12 | 116.2M |
| 2022-04-20 | 4,219.72 | 4,238.71 | 4,213.08 | 4,236.24 | 162.5M |
| 2022-04-19 | 4,232.12 | 4,232.88 | 4,203.09 | 4,219.72 | 120.3M |
| 2022-04-14 | 4,211.90 | 4,233.64 | 4,198.10 | 4,232.12 | 141.5M |
| 2022-04-13 | 4,210.28 | 4,218.07 | 4,197.13 | 4,211.90 | 111.3M |
| 2022-04-12 | 4,232.53 | 4,232.56 | 4,193.19 | 4,210.28 | 127.8M |
| 2022-04-11 | 4,258.23 | 4,258.26 | 4,228.45 | 4,232.53 | 122.3M |
| 2022-04-08 | 4,199.46 | 4,258.23 | 4,199.46 | 4,258.23 | 134.2M |
| 2022-04-07 | 4,218.12 | 4,228.33 | 4,192.09 | 4,199.46 | 155.2M |
| 2022-04-06 | 4,238.74 | 4,240.29 | 4,191.31 | 4,218.12 | 159.2M |
| 2022-04-05 | 4,213.27 | 4,238.74 | 4,198.98 | 4,238.74 | 166.4M |
| 2022-04-04 | 4,199.48 | 4,220.10 | 4,197.31 | 4,213.27 | 121.7M |
| 2022-04-01 | 4,187.78 | 4,207.86 | 4,186.74 | 4,199.48 | 124.3M |
| 2022-03-31 | 4,219.75 | 4,232.33 | 4,187.78 | 4,187.78 | 141.3M |
| 2022-03-30 | 4,208.38 | 4,219.75 | 4,193.14 | 4,219.75 | 151.0M |
| 2022-03-29 | 4,164.50 | 4,225.86 | 4,164.50 | 4,208.38 | 178.1M |
| 2022-03-28 | 4,165.33 | 4,196.52 | 4,163.20 | 4,164.50 | 127.5M |
| 2022-03-25 | 4,155.88 | 4,176.43 | 4,144.92 | 4,165.33 | 128.5M |
| 2022-03-24 | 4,156.60 | 4,167.65 | 4,147.85 | 4,155.88 | 120.5M |
| 2022-03-23 | 4,167.60 | 4,187.82 | 4,154.13 | 4,156.60 | 132.3M |
| 2022-03-22 | 4,148.21 | 4,174.52 | 4,148.21 | 4,167.60 | 152.5M |
| 2022-03-21 | 4,135.37 | 4,159.03 | 4,133.45 | 4,148.21 | 127.5M |
| 2022-03-18 | 4,120.17 | 4,135.37 | 4,084.48 | 4,135.37 | 363.4M |
| 2022-03-17 | 4,074.09 | 4,120.17 | 4,059.36 | 4,120.17 | 173.8M |
| 2022-03-16 | 3,999.12 | 4,083.39 | 3,998.68 | 4,074.09 | 278.6M |
| 2022-03-15 | 4,014.87 | 4,014.87 | 3,949.77 | 3,999.12 | 137.0M |
| 2022-03-14 | 3,988.90 | 4,029.88 | 3,986.23 | 4,014.87 | 139.9M |
| 2022-03-11 | 3,954.30 | 4,042.41 | 3,954.20 | 3,988.90 | 152.1M |
| 2022-03-10 | 3,999.43 | 4,000.46 | 3,938.17 | 3,954.30 | 178.4M |
| 2022-03-09 | 3,867.24 | 3,999.43 | 3,867.24 | 3,999.43 | 209.5M |
| 2022-03-08 | 3,862.39 | 3,895.40 | 3,828.95 | 3,867.24 | 222.3M |
| 2022-03-07 | 3,884.43 | 3,904.30 | 3,762.96 | 3,862.39 | 294.1M |
| 2022-03-04 | 4,023.90 | 4,023.90 | 3,883.64 | 3,884.43 | 267.4M |
| 2022-03-03 | 4,134.87 | 4,156.41 | 4,020.88 | 4,023.90 | 195.2M |
| 2022-03-02 | 4,079.97 | 4,150.12 | 4,076.19 | 4,134.87 | 193.9M |
| 2022-03-01 | 4,157.77 | 4,178.15 | 4,079.97 | 4,079.97 | 185.1M |
| 2022-02-28 | 4,167.09 | 4,167.09 | 4,102.06 | 4,157.77 | 221.0M |
| 2022-02-25 | 4,015.91 | 4,169.48 | 4,015.91 | 4,167.09 | 201.6M |
| 2022-02-24 | 4,169.64 | 4,169.64 | 4,014.47 | 4,015.81 | 257.5M |
| 2022-02-23 | 4,172.35 | 4,204.63 | 4,167.39 | 4,169.64 | 124.0M |
| 2022-02-22 | 4,172.09 | 4,193.16 | 4,108.88 | 4,172.35 | 147.7M |
| 2022-02-21 | 4,195.45 | 4,223.53 | 4,152.82 | 4,172.09 | 105.9M |
| 2022-02-18 | 4,212.87 | 4,228.21 | 4,193.18 | 4,195.45 | 114.4M |
| 2022-02-17 | 4,251.96 | 4,253.60 | 4,196.82 | 4,212.87 | 112.8M |
| 2022-02-16 | 4,254.78 | 4,267.47 | 4,230.89 | 4,251.96 | 156.4M |
| 2022-02-15 | 4,211.74 | 4,254.78 | 4,200.88 | 4,254.78 | 122.2M |
| 2022-02-14 | 4,286.38 | 4,286.38 | 4,186.73 | 4,211.74 | 139.5M |
| 2022-02-11 | 4,296.96 | 4,296.96 | 4,254.03 | 4,286.38 | 124.5M |
| 2022-02-10 | 4,282.76 | 4,304.97 | 4,271.24 | 4,296.96 | 125.9M |
| 2022-02-09 | 4,233.62 | 4,290.09 | 4,233.62 | 4,282.76 | 140.6M |
| 2022-02-08 | 4,236.88 | 4,266.01 | 4,222.51 | 4,233.62 | 117.1M |
| 2022-02-07 | 4,208.61 | 4,246.78 | 4,206.23 | 4,236.88 | 139.1M |
| 2022-02-04 | 4,222.74 | 4,258.35 | 4,200.91 | 4,208.61 | 120.6M |
| 2022-02-03 | 4,257.23 | 4,268.07 | 4,222.74 | 4,222.74 | 126.1M |
| 2022-02-02 | 4,232.48 | 4,272.80 | 4,232.48 | 4,257.23 | 109.6M |
| 2022-02-01 | 4,191.81 | 4,241.47 | 4,191.81 | 4,232.48 | 117.3M |
| 2022-01-31 | 4,182.58 | 4,212.83 | 4,181.31 | 4,191.81 | 118.5M |
| 2022-01-28 | 4,230.83 | 4,230.96 | 4,159.87 | 4,182.58 | 208.8M |
| 2022-01-27 | 4,192.70 | 4,251.62 | 4,147.81 | 4,230.83 | 142.6M |
| 2022-01-26 | 4,139.47 | 4,221.73 | 4,139.47 | 4,192.70 | 116.7M |
| 2022-01-25 | 4,099.16 | 4,149.38 | 4,099.16 | 4,139.47 | 129.8M |
| 2022-01-24 | 4,217.31 | 4,217.31 | 4,090.39 | 4,099.16 | 195.6M |
| 2022-01-21 | 4,274.52 | 4,274.52 | 4,193.79 | 4,217.31 | 123.8M |
| 2022-01-20 | 4,273.79 | 4,290.10 | 4,256.46 | 4,274.52 | 118.6M |
| 2022-01-19 | 4,263.04 | 4,288.12 | 4,241.21 | 4,273.79 | 134.6M |
| 2022-01-18 | 4,292.58 | 4,293.26 | 4,247.02 | 4,263.04 | 144.8M |
| 2022-01-17 | 4,256.59 | 4,294.50 | 4,256.59 | 4,292.58 | 116.2M |
| 2022-01-14 | 4,273.23 | 4,273.23 | 4,248.87 | 4,256.59 | 115.3M |
| 2022-01-13 | 4,270.79 | 4,277.35 | 4,259.37 | 4,273.23 | 120.0M |
| 2022-01-12 | 4,241.88 | 4,279.05 | 4,241.83 | 4,270.79 | 120.4M |
| 2022-01-11 | 4,219.71 | 4,248.70 | 4,219.71 | 4,241.88 | 111.4M |
| 2022-01-10 | 4,249.43 | 4,256.17 | 4,208.23 | 4,219.71 | 141.7M |
| 2022-01-07 | 4,235.63 | 4,249.43 | 4,221.79 | 4,249.43 | 99.9M |
| 2022-01-06 | 4,277.51 | 4,277.51 | 4,222.90 | 4,235.63 | 123.7M |
| 2022-01-05 | 4,276.18 | 4,287.87 | 4,266.18 | 4,277.51 | 107.0M |
| 2022-01-04 | 4,208.02 | 4,285.83 | 4,208.02 | 4,276.18 | 140.0M |