153,145.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 61,330.00 | 61,330.00 | 60,560.00 | 60,800.00 | 0.1M |
| 2022-12-28 | 61,790.00 | 61,820.00 | 61,370.00 | 61,500.00 | 0.1M |
| 2022-12-27 | 63,050.00 | 63,080.00 | 62,675.00 | 62,925.00 | 0.1M |
| 2022-12-26 | 62,845.00 | 62,870.00 | 62,500.00 | 62,745.00 | 0.1M |
| 2022-12-23 | 63,155.00 | 63,500.00 | 62,720.00 | 62,845.00 | 0.1M |
| 2022-12-22 | 64,520.00 | 64,685.00 | 64,230.00 | 64,380.00 | 0.1M |
| 2022-12-21 | 64,120.00 | 64,380.00 | 63,640.00 | 64,000.00 | 0.1M |
| 2022-12-20 | 65,000.00 | 65,000.00 | 63,395.00 | 63,500.00 | 0.3M |
| 2022-12-19 | 66,300.00 | 66,300.00 | 65,425.00 | 65,665.00 | 0.1M |
| 2022-12-16 | 67,395.00 | 67,395.00 | 66,315.00 | 66,395.00 | 0.2M |
| 2022-12-15 | 68,630.00 | 68,630.00 | 68,250.00 | 68,490.00 | 0.0M |
| 2022-12-14 | 68,300.00 | 68,980.00 | 68,300.00 | 68,795.00 | 0.1M |
| 2022-12-13 | 68,325.00 | 68,540.00 | 68,125.00 | 68,225.00 | 0.1M |
| 2022-12-12 | 67,320.00 | 67,780.00 | 67,310.00 | 67,565.00 | 0.1M |
| 2022-12-09 | 68,510.00 | 68,620.00 | 67,850.00 | 67,990.00 | 0.1M |
| 2022-12-08 | 68,360.00 | 68,360.00 | 67,600.00 | 67,760.00 | 0.5M |
| 2022-12-07 | 68,600.00 | 68,625.00 | 68,035.00 | 68,365.00 | 0.1M |
| 2022-12-06 | 68,760.00 | 69,480.00 | 68,590.00 | 69,480.00 | 0.3M |
| 2022-12-05 | 69,820.00 | 69,820.00 | 69,170.00 | 69,245.00 | 0.1M |
| 2022-12-02 | 70,165.00 | 70,165.00 | 69,690.00 | 69,920.00 | 0.1M |
| 2022-12-01 | 70,010.00 | 70,360.00 | 69,870.00 | 69,990.00 | 0.9M |
| 2022-11-30 | 68,400.00 | 68,400.00 | 67,850.00 | 67,950.00 | 0.2M |
| 2022-11-29 | 69,510.00 | 69,600.00 | 68,895.00 | 69,175.00 | 0.1M |
| 2022-11-28 | 70,230.00 | 70,275.00 | 69,745.00 | 69,935.00 | 0.1M |
| 2022-11-27 | 70,440.00 | 70,440.00 | 70,440.00 | 70,440.00 | 0.0M |
| 2022-11-25 | 70,635.00 | 70,945.00 | 70,210.00 | 70,440.00 | 0.1M |
| 2022-11-24 | 71,115.00 | 71,165.00 | 70,360.00 | 70,490.00 | 0.1M |
| 2022-11-23 | 70,850.00 | 70,945.00 | 70,675.00 | 70,815.00 | 0.1M |
| 2022-11-22 | 70,490.00 | 70,600.00 | 70,015.00 | 70,190.00 | 0.1M |
| 2022-11-21 | 70,090.00 | 70,675.00 | 70,015.00 | 70,660.00 | 0.1M |
| 2022-11-18 | 70,430.00 | 70,430.00 | 69,975.00 | 70,015.00 | 0.1M |
| 2022-11-17 | 70,180.00 | 70,660.00 | 69,920.00 | 70,660.00 | 0.1M |
| 2022-11-16 | 69,885.00 | 70,640.00 | 69,885.00 | 70,535.00 | 0.1M |
| 2022-11-15 | 69,550.00 | 69,820.00 | 69,450.00 | 69,700.00 | 0.1M |
| 2022-11-14 | 69,200.00 | 69,940.00 | 68,900.00 | 69,650.00 | 0.2M |
| 2022-11-11 | 70,650.00 | 70,650.00 | 68,500.00 | 68,980.00 | 0.3M |
| 2022-11-10 | 66,445.00 | 66,785.00 | 66,080.00 | 66,785.00 | 0.2M |
| 2022-11-09 | 68,200.00 | 68,365.00 | 67,415.00 | 67,550.00 | 0.2M |
| 2022-11-08 | 68,410.00 | 68,570.00 | 67,880.00 | 67,915.00 | 0.1M |
| 2022-11-07 | 68,500.00 | 68,505.00 | 67,800.00 | 67,885.00 | 0.2M |
| 2022-11-06 | 68,505.00 | 68,505.00 | 68,505.00 | 68,505.00 | 0.0M |
| 2022-11-04 | 68,500.00 | 68,945.00 | 68,150.00 | 68,505.00 | 0.2M |
| 2022-11-03 | 69,995.00 | 70,000.00 | 69,360.00 | 69,465.00 | 0.3M |
| 2022-11-02 | 71,625.00 | 71,955.00 | 71,600.00 | 71,830.00 | 0.1M |
| 2022-11-01 | 73,020.00 | 73,135.00 | 72,570.00 | 72,855.00 | 0.1M |
| 2022-10-31 | 72,705.00 | 73,280.00 | 72,705.00 | 73,240.00 | 0.1M |
| 2022-10-28 | 71,500.00 | 71,855.00 | 70,275.00 | 70,370.00 | 0.1M |
| 2022-10-27 | 72,625.00 | 72,930.00 | 72,420.00 | 72,630.00 | 0.1M |
| 2022-10-26 | 73,095.00 | 73,215.00 | 72,875.00 | 72,965.00 | 0.1M |
| 2022-10-25 | 73,820.00 | 73,820.00 | 73,260.00 | 73,455.00 | 0.1M |
| 2022-10-24 | 72,800.00 | 73,275.00 | 72,800.00 | 73,215.00 | 0.2M |
| 2022-10-21 | 70,310.00 | 70,780.00 | 70,140.00 | 70,690.00 | 0.1M |
| 2022-10-20 | 70,930.00 | 70,960.00 | 70,360.00 | 70,670.00 | 0.2M |
| 2022-10-19 | 71,850.00 | 71,940.00 | 71,395.00 | 71,600.00 | 0.1M |
| 2022-10-18 | 71,300.00 | 71,980.00 | 71,195.00 | 71,750.00 | 0.1M |
| 2022-10-17 | 69,060.00 | 69,490.00 | 68,905.00 | 69,300.00 | 0.2M |
| 2022-10-14 | 70,330.00 | 70,985.00 | 70,230.00 | 70,930.00 | 0.1M |
| 2022-10-13 | 69,470.00 | 69,470.00 | 68,850.00 | 68,975.00 | 0.1M |
| 2022-10-12 | 69,380.00 | 69,580.00 | 69,145.00 | 69,580.00 | 0.2M |
| 2022-10-11 | 70,045.00 | 70,900.00 | 69,745.00 | 69,995.00 | 0.2M |
| 2022-10-07 | 72,120.00 | 72,570.00 | 72,075.00 | 72,165.00 | 0.1M |
| 2022-10-06 | 73,650.00 | 73,695.00 | 72,775.00 | 72,865.00 | 0.2M |
| 2022-10-05 | 73,320.00 | 73,395.00 | 72,755.00 | 72,755.00 | 0.1M |
| 2022-10-04 | 72,350.00 | 72,725.00 | 72,340.00 | 72,525.00 | 0.1M |
| 2022-09-30 | 71,770.00 | 71,875.00 | 71,240.00 | 71,780.00 | 0.2M |
| 2022-09-29 | 73,145.00 | 73,850.00 | 73,145.00 | 73,285.00 | 0.1M |
| 2022-09-28 | 72,065.00 | 72,415.00 | 71,670.00 | 72,225.00 | 0.2M |
| 2022-09-27 | 72,185.00 | 72,640.00 | 72,185.00 | 72,580.00 | 0.2M |
| 2022-09-26 | 71,705.00 | 72,260.00 | 71,645.00 | 71,800.00 | 0.2M |
| 2022-09-25 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 0.0M |
| 2022-09-23 | 72,610.00 | 72,970.00 | 72,190.00 | 72,400.00 | 0.1M |
| 2022-09-22 | 72,330.00 | 73,120.00 | 72,315.00 | 73,120.00 | 0.2M |
| 2022-09-21 | 73,695.00 | 74,055.00 | 73,560.00 | 73,870.00 | 0.1M |
| 2022-09-20 | 74,565.00 | 74,670.00 | 74,280.00 | 74,470.00 | 0.1M |
| 2022-09-19 | 73,555.00 | 73,780.00 | 73,230.00 | 73,460.00 | 0.1M |
| 2022-09-16 | 74,230.00 | 74,230.00 | 73,415.00 | 74,000.00 | 0.2M |
| 2022-09-15 | 75,725.00 | 75,985.00 | 75,595.00 | 75,770.00 | 0.1M |
| 2022-09-14 | 75,115.00 | 75,295.00 | 74,780.00 | 75,295.00 | 0.3M |
| 2022-09-13 | 78,325.00 | 78,580.00 | 78,250.00 | 78,415.00 | 0.3M |
| 2022-09-08 | 76,150.00 | 76,150.00 | 75,475.00 | 76,025.00 | 0.2M |
| 2022-09-07 | 74,055.00 | 74,485.00 | 73,840.00 | 74,390.00 | 0.2M |
| 2022-09-06 | 74,380.00 | 74,990.00 | 74,230.00 | 74,865.00 | 0.1M |
| 2022-09-05 | 73,980.00 | 74,580.00 | 73,770.00 | 74,510.00 | 0.3M |
| 2022-09-04 | 74,840.00 | 74,840.00 | 74,840.00 | 74,840.00 | 0.0M |
| 2022-09-02 | 74,530.00 | 74,840.00 | 74,310.00 | 74,840.00 | 0.2M |
| 2022-09-01 | 73,295.00 | 73,650.00 | 73,125.00 | 73,480.00 | 0.2M |
| 2022-08-31 | 74,680.00 | 74,965.00 | 74,470.00 | 74,495.00 | 0.3M |
| 2022-08-30 | 75,420.00 | 75,720.00 | 75,255.00 | 75,585.00 | 0.2M |
| 2022-08-29 | 74,205.00 | 75,350.00 | 74,205.00 | 75,260.00 | 0.3M |
| 2022-08-26 | 78,345.00 | 78,500.00 | 78,020.00 | 78,055.00 | 0.2M |
| 2022-08-25 | 77,465.00 | 78,020.00 | 77,315.00 | 77,900.00 | 0.3M |
| 2022-08-24 | 77,155.00 | 77,345.00 | 76,920.00 | 77,275.00 | 0.1M |
| 2022-08-23 | 77,530.00 | 77,775.00 | 77,100.00 | 77,155.00 | 0.3M |
| 2022-08-22 | 78,630.00 | 78,990.00 | 78,610.00 | 78,790.00 | 0.4M |
| 2022-08-21 | 79,730.00 | 79,730.00 | 79,730.00 | 79,730.00 | 0.0M |
| 2022-08-19 | 80,115.00 | 80,170.00 | 79,710.00 | 79,730.00 | 0.2M |
| 2022-08-18 | 78,965.00 | 79,520.00 | 78,900.00 | 79,305.00 | 0.1M |
| 2022-08-17 | 79,835.00 | 79,925.00 | 79,735.00 | 79,880.00 | 0.2M |
| 2022-08-16 | 79,175.00 | 80,190.00 | 79,160.00 | 79,800.00 | 0.2M |
| 2022-08-12 | 77,925.00 | 77,925.00 | 77,400.00 | 77,660.00 | 0.3M |
| 2022-08-11 | 78,150.00 | 78,285.00 | 77,640.00 | 78,200.00 | 0.3M |
| 2022-08-10 | 76,520.00 | 76,520.00 | 75,970.00 | 75,990.00 | 0.1M |
| 2022-08-09 | 76,895.00 | 77,105.00 | 76,810.00 | 76,860.00 | 0.1M |
| 2022-08-08 | 76,740.00 | 77,370.00 | 76,665.00 | 77,370.00 | 0.1M |
| 2022-08-05 | 77,555.00 | 77,720.00 | 77,330.00 | 77,435.00 | 0.1M |
| 2022-08-04 | 77,185.00 | 77,535.00 | 77,180.00 | 77,430.00 | 0.2M |
| 2022-08-03 | 75,590.00 | 75,800.00 | 75,365.00 | 75,740.00 | 0.2M |
| 2022-08-02 | 75,625.00 | 75,740.00 | 75,135.00 | 75,210.00 | 0.1M |
| 2022-08-01 | 75,095.00 | 75,430.00 | 75,095.00 | 75,195.00 | 0.2M |
| 2022-07-29 | 74,385.00 | 75,000.00 | 74,385.00 | 74,890.00 | 0.2M |
| 2022-07-28 | 73,300.00 | 73,485.00 | 72,305.00 | 73,010.00 | 0.1M |
| 2022-07-27 | 71,975.00 | 72,270.00 | 71,830.00 | 72,125.00 | 0.1M |
| 2022-07-26 | 72,215.00 | 72,215.00 | 71,905.00 | 71,975.00 | 0.1M |
| 2022-07-25 | 72,800.00 | 72,860.00 | 72,475.00 | 72,800.00 | 0.2M |
| 2022-07-22 | 73,210.00 | 73,620.00 | 73,210.00 | 73,510.00 | 0.2M |
| 2022-07-21 | 72,650.00 | 73,100.00 | 72,650.00 | 72,790.00 | 0.2M |
| 2022-07-20 | 72,450.00 | 72,450.00 | 71,500.00 | 72,270.00 | 0.2M |
| 2022-07-19 | 70,385.00 | 70,385.00 | 69,815.00 | 70,000.00 | 0.1M |
| 2022-07-18 | 70,995.00 | 71,340.00 | 70,845.00 | 71,220.00 | 0.1M |
| 2022-07-15 | 69,840.00 | 70,130.00 | 69,750.00 | 70,025.00 | 0.1M |
| 2022-07-14 | 68,195.00 | 68,810.00 | 68,100.00 | 68,640.00 | 0.1M |
| 2022-07-13 | 69,100.00 | 69,160.00 | 68,725.00 | 68,915.00 | 0.1M |
| 2022-07-12 | 69,605.00 | 69,730.00 | 69,165.00 | 69,260.00 | 0.1M |
| 2022-07-11 | 70,095.00 | 70,255.00 | 69,780.00 | 69,980.00 | 0.1M |
| 2022-07-08 | 70,030.00 | 70,310.00 | 70,030.00 | 70,090.00 | 0.1M |
| 2022-07-07 | 69,210.00 | 69,390.00 | 69,010.00 | 69,210.00 | 0.1M |
| 2022-07-06 | 68,745.00 | 69,210.00 | 68,530.00 | 68,610.00 | 0.1M |
| 2022-07-05 | 67,595.00 | 67,815.00 | 67,545.00 | 67,810.00 | 0.1M |
| 2022-07-04 | 66,970.00 | 67,100.00 | 66,690.00 | 66,985.00 | 0.1M |
| 2022-07-01 | 66,835.00 | 66,835.00 | 65,940.00 | 66,265.00 | 0.2M |
| 2022-06-30 | 67,685.00 | 67,950.00 | 66,990.00 | 66,990.00 | 0.1M |
| 2022-06-29 | 67,500.00 | 67,770.00 | 67,230.00 | 67,770.00 | 0.2M |
| 2022-06-28 | 69,455.00 | 69,475.00 | 68,755.00 | 69,400.00 | 0.1M |
| 2022-06-27 | 69,500.00 | 69,960.00 | 69,395.00 | 69,690.00 | 0.2M |
| 2022-06-24 | 67,705.00 | 68,735.00 | 67,620.00 | 68,625.00 | 0.2M |
| 2022-06-23 | 66,140.00 | 67,285.00 | 66,140.00 | 67,055.00 | 0.1M |
| 2022-06-22 | 66,610.00 | 66,715.00 | 66,025.00 | 66,100.00 | 0.1M |
| 2022-06-21 | 65,780.00 | 66,180.00 | 65,685.00 | 66,120.00 | 0.1M |
| 2022-06-20 | 65,750.00 | 65,895.00 | 65,105.00 | 65,545.00 | 0.2M |
| 2022-06-17 | 64,610.00 | 64,850.00 | 64,300.00 | 64,585.00 | 0.3M |
| 2022-06-16 | 67,000.00 | 67,320.00 | 66,350.00 | 66,350.00 | 0.1M |
| 2022-06-15 | 65,920.00 | 65,970.00 | 65,610.00 | 65,900.00 | 0.2M |
| 2022-06-14 | 65,485.00 | 66,325.00 | 65,400.00 | 66,280.00 | 0.2M |
| 2022-06-13 | 67,400.00 | 67,510.00 | 66,490.00 | 66,515.00 | 0.5M |
| 2022-06-10 | 69,645.00 | 70,035.00 | 69,400.00 | 70,005.00 | 0.1M |
| 2022-06-09 | 70,825.00 | 71,110.00 | 70,565.00 | 70,735.00 | 0.1M |
| 2022-06-08 | 71,095.00 | 71,370.00 | 71,030.00 | 71,075.00 | 0.1M |
| 2022-06-07 | 70,930.00 | 70,930.00 | 66,905.00 | 70,455.00 | 0.2M |
| 2022-06-03 | 71,995.00 | 72,000.00 | 71,455.00 | 71,650.00 | 0.1M |
| 2022-06-02 | 70,240.00 | 70,465.00 | 69,805.00 | 70,340.00 | 0.1M |
| 2022-05-31 | 71,340.00 | 71,390.00 | 70,295.00 | 70,425.00 | 0.2M |
| 2022-05-30 | 70,805.00 | 71,495.00 | 70,805.00 | 71,340.00 | 0.2M |
| 2022-05-27 | 69,200.00 | 69,365.00 | 68,710.00 | 68,825.00 | 0.1M |
| 2022-05-26 | 67,210.00 | 67,870.00 | 67,210.00 | 67,335.00 | 0.2M |
| 2022-05-25 | 66,905.00 | 67,180.00 | 66,650.00 | 66,950.00 | 0.1M |
| 2022-05-24 | 67,780.00 | 67,780.00 | 66,790.00 | 66,905.00 | 0.2M |
| 2022-05-23 | 68,205.00 | 68,210.00 | 67,770.00 | 68,020.00 | 0.3M |
| 2022-05-20 | 68,020.00 | 68,355.00 | 67,705.00 | 68,205.00 | 0.2M |
| 2022-05-19 | 67,585.00 | 68,125.00 | 67,455.00 | 68,020.00 | 0.5M |
| 2022-05-18 | 71,210.00 | 71,345.00 | 70,955.00 | 70,965.00 | 0.2M |
| 2022-05-17 | 70,250.00 | 70,520.00 | 70,055.00 | 70,370.00 | 0.2M |
| 2022-05-16 | 71,140.00 | 71,250.00 | 70,250.00 | 70,505.00 | 0.3M |
| 2022-05-13 | 69,325.00 | 69,720.00 | 69,265.00 | 69,430.00 | 0.4M |
| 2022-05-12 | 69,620.00 | 69,990.00 | 68,580.00 | 68,940.00 | 0.4M |
| 2022-05-11 | 70,695.00 | 71,255.00 | 70,430.00 | 71,120.00 | 0.1M |
| 2022-05-10 | 69,900.00 | 70,695.00 | 69,200.00 | 70,695.00 | 0.4M |
| 2022-05-09 | 71,710.00 | 71,865.00 | 71,405.00 | 71,740.00 | 0.2M |
| 2022-05-06 | 73,005.00 | 73,390.00 | 72,860.00 | 73,175.00 | 0.2M |
| 2022-05-04 | 74,200.00 | 74,270.00 | 73,885.00 | 74,270.00 | 0.1M |
| 2022-05-03 | 74,045.00 | 74,540.00 | 73,980.00 | 74,260.00 | 0.2M |
| 2022-05-02 | 73,045.00 | 73,505.00 | 72,740.00 | 73,365.00 | 0.4M |
| 2022-04-29 | 75,485.00 | 75,680.00 | 75,145.00 | 75,230.00 | 0.2M |
| 2022-04-28 | 74,700.00 | 75,220.00 | 74,350.00 | 75,220.00 | 0.1M |
| 2022-04-27 | 73,305.00 | 74,310.00 | 73,305.00 | 74,310.00 | 0.3M |
| 2022-04-26 | 75,585.00 | 75,875.00 | 75,460.00 | 75,745.00 | 0.1M |
| 2022-04-25 | 74,430.00 | 74,430.00 | 73,895.00 | 74,200.00 | 0.4M |
| 2022-04-22 | 76,235.00 | 76,310.00 | 75,765.00 | 76,185.00 | 0.3M |
| 2022-04-21 | 77,855.00 | 78,230.00 | 77,855.00 | 78,155.00 | 0.4M |
| 2022-04-20 | 78,100.00 | 78,240.00 | 77,730.00 | 77,810.00 | 0.2M |
| 2022-04-19 | 77,485.00 | 77,560.00 | 77,020.00 | 77,530.00 | 0.1M |
| 2022-04-18 | 75,725.00 | 76,245.00 | 75,725.00 | 76,200.00 | 0.2M |
| 2022-04-15 | 76,655.00 | 77,480.00 | 76,615.00 | 77,445.00 | 0.1M |
| 2022-04-14 | 78,000.00 | 78,340.00 | 77,820.00 | 78,305.00 | 0.2M |
| 2022-04-13 | 77,240.00 | 77,440.00 | 76,970.00 | 77,385.00 | 0.2M |
| 2022-04-12 | 77,245.00 | 77,465.00 | 77,040.00 | 77,290.00 | 0.3M |
| 2022-04-11 | 78,820.00 | 78,870.00 | 78,355.00 | 78,775.00 | 0.2M |
| 2022-04-08 | 79,680.00 | 80,045.00 | 79,465.00 | 80,045.00 | 0.1M |
| 2022-04-07 | 78,935.00 | 79,255.00 | 78,800.00 | 79,255.00 | 0.3M |
| 2022-04-06 | 80,850.00 | 81,045.00 | 80,685.00 | 80,905.00 | 0.2M |
| 2022-04-05 | 82,930.00 | 82,930.00 | 82,130.00 | 82,265.00 | 0.2M |
| 2022-04-04 | 80,975.00 | 81,210.00 | 80,730.00 | 80,975.00 | 0.1M |
| 2022-04-01 | 81,240.00 | 81,295.00 | 81,000.00 | 81,245.00 | 0.4M |
| 2022-03-31 | 81,995.00 | 82,230.00 | 81,840.00 | 82,170.00 | 0.1M |
| 2022-03-30 | 82,595.00 | 82,780.00 | 82,310.00 | 82,525.00 | 0.2M |
| 2022-03-29 | 81,800.00 | 82,110.00 | 81,700.00 | 81,985.00 | 0.2M |
| 2022-03-28 | 80,650.00 | 80,775.00 | 80,500.00 | 80,660.00 | 0.1M |
| 2022-03-25 | 80,490.00 | 80,770.00 | 80,320.00 | 80,725.00 | 0.2M |
| 2022-03-24 | 79,010.00 | 79,355.00 | 78,900.00 | 79,305.00 | 0.2M |
| 2022-03-23 | 79,550.00 | 79,750.00 | 79,420.00 | 79,695.00 | 0.1M |
| 2022-03-22 | 78,235.00 | 78,425.00 | 78,080.00 | 78,180.00 | 0.2M |
| 2022-03-21 | 77,650.00 | 78,235.00 | 77,650.00 | 77,965.00 | 0.2M |
| 2022-03-18 | 76,455.00 | 76,455.00 | 75,500.00 | 75,940.00 | 0.2M |
| 2022-03-17 | 77,340.00 | 77,405.00 | 75,900.00 | 76,035.00 | 0.3M |
| 2022-03-16 | 74,800.00 | 75,295.00 | 74,650.00 | 75,090.00 | 0.2M |
| 2022-03-15 | 73,400.00 | 73,480.00 | 72,635.00 | 72,795.00 | 0.3M |
| 2022-03-14 | 74,140.00 | 74,250.00 | 73,780.00 | 74,180.00 | 0.2M |
| 2022-03-11 | 74,990.00 | 74,995.00 | 74,410.00 | 74,995.00 | 0.2M |
| 2022-03-10 | 75,565.00 | 75,990.00 | 75,290.00 | 75,340.00 | 0.2M |
| 2022-03-08 | 73,000.00 | 73,895.00 | 72,910.00 | 72,910.00 | 0.3M |
| 2022-03-07 | 74,850.00 | 75,025.00 | 74,150.00 | 74,785.00 | 0.3M |
| 2022-03-04 | 76,730.00 | 76,730.00 | 74,600.00 | 75,990.00 | 0.5M |
| 2022-03-03 | 76,950.00 | 77,050.00 | 76,450.00 | 76,805.00 | 0.2M |
| 2022-03-02 | 75,400.00 | 76,030.00 | 75,305.00 | 75,800.00 | 0.3M |
| 2022-02-28 | 74,550.00 | 75,295.00 | 74,335.00 | 74,625.00 | 0.4M |
| 2022-02-25 | 73,960.00 | 74,955.00 | 73,960.00 | 74,555.00 | 0.4M |
| 2022-02-24 | 72,260.00 | 72,385.00 | 70,490.00 | 70,850.00 | 1.1M |
| 2022-02-23 | 74,110.00 | 74,700.00 | 74,110.00 | 74,590.00 | 0.1M |
| 2022-02-22 | 74,000.00 | 74,090.00 | 73,000.00 | 73,120.00 | 0.4M |
| 2022-02-21 | 76,000.00 | 76,000.00 | 74,170.00 | 75,150.00 | 0.2M |
| 2022-02-18 | 76,115.00 | 76,550.00 | 75,745.00 | 76,380.00 | 0.4M |
| 2022-02-17 | 78,050.00 | 78,100.00 | 77,285.00 | 77,740.00 | 0.2M |
| 2022-02-16 | 77,965.00 | 78,095.00 | 77,860.00 | 78,050.00 | 0.1M |
| 2022-02-15 | 76,500.00 | 76,755.00 | 76,260.00 | 76,555.00 | 0.1M |
| 2022-02-14 | 76,510.00 | 76,660.00 | 76,250.00 | 76,275.00 | 0.3M |
| 2022-02-11 | 78,740.00 | 78,935.00 | 77,970.00 | 78,140.00 | 0.5M |
| 2022-02-10 | 80,510.00 | 80,515.00 | 80,260.00 | 80,465.00 | 0.2M |
| 2022-02-09 | 79,165.00 | 79,420.00 | 79,030.00 | 79,360.00 | 0.2M |
| 2022-02-08 | 78,535.00 | 78,535.00 | 78,040.00 | 78,230.00 | 0.2M |
| 2022-02-07 | 79,120.00 | 79,120.00 | 78,470.00 | 79,020.00 | 0.3M |
| 2022-02-04 | 79,445.00 | 79,485.00 | 79,090.00 | 79,430.00 | 0.3M |
| 2022-02-03 | 79,630.00 | 79,900.00 | 79,535.00 | 79,860.00 | 0.4M |
| 2022-01-28 | 75,195.00 | 76,540.00 | 75,195.00 | 76,490.00 | 0.3M |
| 2022-01-27 | 76,745.00 | 76,860.00 | 74,665.00 | 75,045.00 | 0.4M |
| 2022-01-26 | 76,225.00 | 76,460.00 | 75,730.00 | 76,415.00 | 0.3M |
| 2022-01-25 | 77,700.00 | 77,750.00 | 76,385.00 | 76,820.00 | 0.5M |
| 2022-01-24 | 77,815.00 | 78,045.00 | 77,705.00 | 78,040.00 | 0.5M |
| 2022-01-21 | 78,980.00 | 79,055.00 | 78,140.00 | 78,650.00 | 0.5M |
| 2022-01-20 | 80,170.00 | 80,830.00 | 80,000.00 | 80,830.00 | 0.2M |
| 2022-01-19 | 81,225.00 | 81,355.00 | 80,380.00 | 80,675.00 | 0.4M |
| 2022-01-18 | 83,210.00 | 83,215.00 | 82,255.00 | 82,435.00 | 0.2M |
| 2022-01-17 | 83,060.00 | 83,350.00 | 83,000.00 | 83,175.00 | 0.1M |
| 2022-01-14 | 82,640.00 | 82,690.00 | 82,160.00 | 82,605.00 | 0.3M |
| 2022-01-13 | 84,645.00 | 84,665.00 | 84,365.00 | 84,665.00 | 0.1M |
| 2022-01-12 | 84,700.00 | 84,780.00 | 84,310.00 | 84,735.00 | 0.1M |
| 2022-01-11 | 84,115.00 | 84,115.00 | 83,510.00 | 83,550.00 | 0.2M |
| 2022-01-10 | 83,770.00 | 84,230.00 | 83,595.00 | 84,115.00 | 0.2M |
| 2022-01-07 | 85,355.00 | 85,995.00 | 84,995.00 | 85,050.00 | 0.2M |
| 2022-01-06 | 84,920.00 | 85,025.00 | 84,080.00 | 84,325.00 | 0.4M |
| 2022-01-05 | 87,150.00 | 87,305.00 | 86,875.00 | 86,885.00 | 0.3M |
| 2022-01-04 | 88,220.00 | 88,520.00 | 88,150.00 | 88,485.00 | 0.2M |
| 2022-01-03 | 87,765.00 | 87,780.00 | 87,445.00 | 87,665.00 | 0.3M |