4,619.65
最后更新: 2025-09-29
| 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 | 3,719.02 | 3,726.60 | 3,708.54 | 3,715.19 | 7,455.2M |
| 2022-12-29 | 3,700.42 | 3,733.69 | 3,694.64 | 3,705.61 | 7,853.9M |
| 2022-12-28 | 3,725.23 | 3,731.70 | 3,703.18 | 3,710.91 | 9,141.3M |
| 2022-12-27 | 3,711.56 | 3,739.59 | 3,700.87 | 3,737.32 | 8,227.4M |
| 2022-12-26 | 3,656.86 | 3,706.73 | 3,656.86 | 3,701.86 | 7,717.6M |
| 2022-12-23 | 3,645.94 | 3,677.26 | 3,634.28 | 3,654.30 | 6,839.9M |
| 2022-12-22 | 3,711.58 | 3,722.15 | 3,652.83 | 3,663.42 | 8,352.7M |
| 2022-12-21 | 3,719.46 | 3,725.07 | 3,676.84 | 3,693.31 | 7,015.2M |
| 2022-12-20 | 3,746.58 | 3,746.58 | 3,701.93 | 3,716.93 | 7,863.5M |
| 2022-12-19 | 3,828.83 | 3,842.78 | 3,741.23 | 3,754.79 | 10,080.8M |
| 2022-12-16 | 3,835.11 | 3,844.99 | 3,814.00 | 3,833.11 | 9,074.9M |
| 2022-12-15 | 3,843.45 | 3,860.60 | 3,837.62 | 3,855.48 | 9,223.3M |
| 2022-12-14 | 3,865.30 | 3,874.77 | 3,841.09 | 3,848.40 | 9,890.1M |
| 2022-12-13 | 3,881.89 | 3,882.39 | 3,857.13 | 3,862.14 | 10,050.7M |
| 2022-12-12 | 3,899.26 | 3,901.01 | 3,879.65 | 3,884.44 | 12,018.3M |
| 2022-12-09 | 3,888.65 | 3,913.26 | 3,872.71 | 3,907.85 | 14,850.8M |
| 2022-12-08 | 3,906.01 | 3,906.01 | 3,879.32 | 3,888.29 | 11,595.4M |
| 2022-12-07 | 3,899.82 | 3,932.59 | 3,892.46 | 3,910.77 | 13,001.2M |
| 2022-12-06 | 3,898.23 | 3,933.38 | 3,893.41 | 3,909.86 | 13,501.1M |
| 2022-12-05 | 3,897.68 | 3,915.13 | 3,887.13 | 3,910.86 | 15,760.0M |
| 2022-12-02 | 3,875.15 | 3,904.19 | 3,868.98 | 3,877.53 | 11,670.4M |
| 2022-12-01 | 3,884.57 | 3,905.38 | 3,879.42 | 3,881.40 | 15,684.7M |
| 2022-11-30 | 3,846.67 | 3,858.05 | 3,825.61 | 3,844.41 | 15,348.4M |
| 2022-11-29 | 3,780.00 | 3,856.34 | 3,780.00 | 3,850.20 | 15,327.4M |
| 2022-11-28 | 3,730.36 | 3,767.89 | 3,716.39 | 3,766.85 | 11,006.1M |
| 2022-11-25 | 3,797.49 | 3,803.24 | 3,778.00 | 3,784.83 | 10,316.8M |
| 2022-11-24 | 3,814.29 | 3,830.97 | 3,791.84 | 3,806.37 | 9,577.8M |
| 2022-11-23 | 3,811.95 | 3,820.78 | 3,755.90 | 3,804.88 | 10,439.5M |
| 2022-11-22 | 3,867.33 | 3,875.25 | 3,804.07 | 3,820.18 | 11,320.2M |
| 2022-11-21 | 3,854.28 | 3,874.59 | 3,828.67 | 3,872.67 | 11,566.6M |
| 2022-11-18 | 3,895.57 | 3,925.87 | 3,876.41 | 3,881.42 | 13,946.3M |
| 2022-11-17 | 3,867.73 | 3,897.62 | 3,846.67 | 3,897.62 | 12,479.3M |
| 2022-11-16 | 3,901.51 | 3,921.16 | 3,870.82 | 3,877.65 | 13,391.5M |
| 2022-11-15 | 3,822.26 | 3,901.34 | 3,812.92 | 3,901.34 | 16,112.1M |
| 2022-11-14 | 3,828.99 | 3,863.91 | 3,812.12 | 3,826.53 | 16,611.6M |
| 2022-11-11 | 3,869.60 | 3,883.12 | 3,821.59 | 3,823.58 | 18,292.1M |
| 2022-11-10 | 3,792.84 | 3,804.57 | 3,764.79 | 3,782.08 | 11,447.8M |
| 2022-11-09 | 3,820.57 | 3,847.96 | 3,811.48 | 3,816.01 | 10,504.1M |
| 2022-11-08 | 3,831.50 | 3,831.50 | 3,793.40 | 3,820.15 | 10,842.4M |
| 2022-11-07 | 3,828.82 | 3,851.40 | 3,807.55 | 3,831.93 | 13,698.7M |
| 2022-11-04 | 3,744.42 | 3,840.15 | 3,744.42 | 3,828.92 | 15,146.6M |
| 2022-11-03 | 3,704.89 | 3,750.12 | 3,701.42 | 3,742.94 | 11,246.3M |
| 2022-11-02 | 3,688.42 | 3,763.20 | 3,683.01 | 3,740.53 | 14,365.2M |
| 2022-11-01 | 3,607.07 | 3,696.84 | 3,595.44 | 3,696.47 | 13,704.7M |
| 2022-10-31 | 3,560.72 | 3,637.47 | 3,560.72 | 3,602.65 | 13,234.5M |
| 2022-10-28 | 3,676.52 | 3,689.79 | 3,570.66 | 3,584.10 | 13,238.5M |
| 2022-10-27 | 3,710.90 | 3,739.47 | 3,702.48 | 3,706.56 | 12,730.9M |
| 2022-10-26 | 3,625.25 | 3,733.65 | 3,625.25 | 3,704.25 | 12,682.7M |
| 2022-10-25 | 3,628.70 | 3,659.94 | 3,575.76 | 3,623.34 | 10,977.7M |
| 2022-10-24 | 3,705.41 | 3,759.92 | 3,625.40 | 3,646.60 | 11,782.1M |
| 2022-10-21 | 3,709.49 | 3,725.09 | 3,681.29 | 3,698.08 | 9,044.2M |
| 2022-10-20 | 3,694.51 | 3,763.36 | 3,664.26 | 3,707.59 | 10,292.7M |
| 2022-10-19 | 3,747.57 | 3,752.02 | 3,712.68 | 3,712.68 | 9,544.0M |
| 2022-10-18 | 3,758.20 | 3,783.43 | 3,731.54 | 3,758.48 | 10,671.8M |
| 2022-10-17 | 3,699.17 | 3,750.40 | 3,694.17 | 3,746.84 | 11,323.3M |
| 2022-10-14 | 3,638.02 | 3,726.76 | 3,638.02 | 3,713.96 | 12,296.7M |
| 2022-10-13 | 3,570.68 | 3,644.70 | 3,561.99 | 3,613.12 | 10,455.3M |
| 2022-10-12 | 3,499.62 | 3,590.77 | 3,445.21 | 3,590.71 | 10,911.2M |
| 2022-10-11 | 3,495.45 | 3,514.02 | 3,461.58 | 3,500.52 | 7,928.1M |
| 2022-10-10 | 3,570.78 | 3,576.21 | 3,483.04 | 3,491.90 | 8,913.0M |
| 2022-09-30 | 3,602.78 | 3,621.72 | 3,565.38 | 3,565.61 | 7,974.9M |
| 2022-09-29 | 3,637.65 | 3,655.68 | 3,585.19 | 3,603.19 | 8,438.2M |
| 2022-09-28 | 3,687.90 | 3,687.90 | 3,601.32 | 3,601.32 | 8,845.8M |
| 2022-09-27 | 3,627.66 | 3,698.94 | 3,622.45 | 3,698.94 | 9,290.7M |
| 2022-09-26 | 3,638.21 | 3,685.94 | 3,614.31 | 3,618.26 | 9,307.8M |
| 2022-09-23 | 3,716.74 | 3,727.01 | 3,632.53 | 3,664.78 | 9,564.9M |
| 2022-09-22 | 3,710.51 | 3,758.89 | 3,706.12 | 3,718.49 | 9,116.2M |
| 2022-09-21 | 3,728.79 | 3,751.32 | 3,680.34 | 3,736.29 | 9,391.3M |
| 2022-09-20 | 3,732.74 | 3,764.21 | 3,722.91 | 3,738.73 | 8,683.9M |
| 2022-09-19 | 3,742.83 | 3,750.91 | 3,690.92 | 3,710.37 | 9,557.6M |
| 2022-09-16 | 3,830.26 | 3,833.29 | 3,747.21 | 3,747.21 | 12,726.1M |
| 2022-09-15 | 3,946.95 | 3,948.90 | 3,803.76 | 3,839.48 | 13,316.0M |
| 2022-09-14 | 3,913.91 | 3,945.29 | 3,906.09 | 3,928.88 | 10,054.7M |
| 2022-09-13 | 3,981.80 | 3,991.84 | 3,964.02 | 3,970.45 | 10,875.7M |
| 2022-09-09 | 3,943.66 | 3,972.05 | 3,931.11 | 3,969.49 | 11,435.2M |
| 2022-09-08 | 3,966.26 | 3,968.35 | 3,934.86 | 3,937.70 | 10,649.6M |
| 2022-09-07 | 3,939.56 | 3,975.32 | 3,932.87 | 3,964.23 | 11,267.0M |
| 2022-09-06 | 3,909.78 | 3,953.83 | 3,898.74 | 3,953.71 | 11,421.0M |
| 2022-09-05 | 3,899.88 | 3,912.98 | 3,877.47 | 3,901.02 | 9,902.2M |
| 2022-09-02 | 3,892.26 | 3,912.05 | 3,879.84 | 3,902.40 | 9,844.4M |
| 2022-09-01 | 3,910.33 | 3,940.23 | 3,877.18 | 3,884.74 | 11,334.2M |
| 2022-08-31 | 3,971.96 | 3,981.89 | 3,896.99 | 3,912.29 | 14,147.1M |
| 2022-08-30 | 3,989.38 | 4,002.51 | 3,961.46 | 3,984.83 | 11,956.3M |
| 2022-08-29 | 3,932.41 | 3,992.11 | 3,924.66 | 3,989.86 | 11,467.8M |
| 2022-08-26 | 4,005.95 | 4,033.74 | 3,976.90 | 3,984.30 | 12,109.4M |
| 2022-08-25 | 4,006.81 | 4,013.69 | 3,945.45 | 3,998.46 | 13,173.5M |
| 2022-08-24 | 4,119.38 | 4,120.57 | 3,988.55 | 3,993.35 | 15,634.3M |
| 2022-08-23 | 4,122.77 | 4,130.29 | 4,104.38 | 4,117.78 | 12,810.4M |
| 2022-08-22 | 4,085.78 | 4,132.74 | 4,071.80 | 4,132.74 | 14,045.1M |
| 2022-08-19 | 4,143.80 | 4,157.02 | 4,095.84 | 4,095.84 | 15,213.7M |
| 2022-08-18 | 4,152.38 | 4,154.78 | 4,131.18 | 4,146.76 | 14,022.8M |
| 2022-08-17 | 4,142.72 | 4,167.61 | 4,116.68 | 4,163.38 | 15,450.3M |
| 2022-08-16 | 4,131.28 | 4,156.80 | 4,124.59 | 4,138.94 | 13,304.2M |
| 2022-08-15 | 4,115.28 | 4,138.31 | 4,109.57 | 4,128.85 | 13,212.6M |
| 2022-08-12 | 4,134.70 | 4,155.37 | 4,123.90 | 4,124.26 | 14,064.8M |
| 2022-08-11 | 4,080.72 | 4,140.10 | 4,076.81 | 4,140.10 | 15,204.4M |
| 2022-08-10 | 4,065.43 | 4,089.83 | 4,044.55 | 4,061.71 | 11,821.7M |
| 2022-08-09 | 4,065.07 | 4,076.22 | 4,043.89 | 4,076.07 | 11,678.2M |
| 2022-08-08 | 4,045.27 | 4,072.52 | 4,036.04 | 4,072.10 | 12,121.0M |
| 2022-08-05 | 3,976.46 | 4,047.66 | 3,968.00 | 4,046.23 | 13,382.4M |
| 2022-08-04 | 3,962.47 | 3,974.90 | 3,914.47 | 3,965.30 | 11,370.5M |
| 2022-08-03 | 3,970.81 | 4,025.41 | 3,928.35 | 3,938.45 | 15,140.2M |
| 2022-08-02 | 4,044.81 | 4,044.81 | 3,923.39 | 3,967.48 | 18,228.4M |
| 2022-08-01 | 4,048.23 | 4,087.68 | 4,021.28 | 4,087.68 | 13,391.3M |
| 2022-07-29 | 4,098.14 | 4,102.99 | 4,047.35 | 4,053.76 | 14,476.1M |
| 2022-07-28 | 4,095.01 | 4,124.91 | 4,087.83 | 4,096.57 | 15,187.5M |
| 2022-07-27 | 4,055.99 | 4,081.02 | 4,048.46 | 4,074.46 | 11,963.8M |
| 2022-07-26 | 4,024.89 | 4,068.42 | 4,005.05 | 4,061.05 | 11,484.3M |
| 2022-07-25 | 4,063.15 | 4,076.46 | 4,009.67 | 4,020.72 | 12,556.1M |
| 2022-07-22 | 4,102.74 | 4,118.77 | 4,026.98 | 4,060.46 | 13,004.4M |
| 2022-07-21 | 4,118.55 | 4,135.27 | 4,096.81 | 4,096.81 | 14,724.6M |
| 2022-07-20 | 4,093.39 | 4,129.38 | 4,091.88 | 4,124.85 | 13,626.4M |
| 2022-07-19 | 4,063.43 | 4,088.23 | 4,045.20 | 4,080.97 | 13,728.1M |
| 2022-07-18 | 4,009.24 | 4,062.94 | 3,987.32 | 4,062.11 | 14,951.9M |
| 2022-07-15 | 4,050.38 | 4,080.44 | 3,998.99 | 3,998.99 | 16,031.2M |
| 2022-07-14 | 4,036.21 | 4,093.73 | 4,028.17 | 4,067.98 | 14,260.4M |
| 2022-07-13 | 4,024.24 | 4,056.90 | 3,998.91 | 4,041.41 | 14,060.1M |
| 2022-07-12 | 4,082.61 | 4,093.67 | 4,024.30 | 4,024.51 | 13,761.7M |
| 2022-07-11 | 4,132.48 | 4,132.48 | 4,053.95 | 4,083.31 | 14,703.8M |
| 2022-07-08 | 4,174.54 | 4,188.27 | 4,142.34 | 4,143.75 | 14,738.3M |
| 2022-07-07 | 4,134.36 | 4,170.09 | 4,108.03 | 4,157.59 | 15,616.0M |
| 2022-07-06 | 4,178.01 | 4,190.82 | 4,100.30 | 4,135.82 | 16,159.5M |
| 2022-07-05 | 4,223.27 | 4,233.26 | 4,138.07 | 4,189.86 | 17,144.3M |
| 2022-07-04 | 4,161.63 | 4,215.98 | 4,131.37 | 4,215.98 | 15,829.8M |
| 2022-07-01 | 4,176.33 | 4,191.28 | 4,150.70 | 4,164.32 | 14,785.6M |
| 2022-06-30 | 4,125.70 | 4,198.11 | 4,125.70 | 4,174.98 | 16,427.8M |
| 2022-06-29 | 4,187.35 | 4,210.19 | 4,117.85 | 4,120.31 | 19,583.0M |
| 2022-06-28 | 4,144.63 | 4,200.72 | 4,117.86 | 4,198.38 | 17,459.8M |
| 2022-06-27 | 4,127.42 | 4,164.63 | 4,124.48 | 4,144.42 | 17,039.9M |
| 2022-06-24 | 4,072.27 | 4,118.52 | 4,069.60 | 4,110.25 | 16,050.6M |
| 2022-06-23 | 3,986.67 | 4,064.33 | 3,961.03 | 4,064.33 | 15,988.2M |
| 2022-06-22 | 4,053.12 | 4,054.31 | 3,981.84 | 3,983.75 | 14,971.8M |
| 2022-06-21 | 4,075.29 | 4,089.16 | 4,010.91 | 4,051.55 | 16,463.0M |
| 2022-06-20 | 4,052.65 | 4,095.60 | 4,038.07 | 4,076.29 | 16,998.7M |
| 2022-06-17 | 3,970.48 | 4,043.64 | 3,948.74 | 4,037.88 | 16,619.5M |
| 2022-06-16 | 3,981.98 | 4,036.17 | 3,981.98 | 3,999.88 | 18,952.8M |
| 2022-06-15 | 3,964.65 | 4,049.29 | 3,964.65 | 3,979.80 | 22,644.2M |
| 2022-06-14 | 3,901.94 | 3,958.94 | 3,830.44 | 3,958.61 | 17,367.0M |
| 2022-06-13 | 3,907.50 | 3,955.06 | 3,901.61 | 3,944.94 | 16,252.3M |
| 2022-06-10 | 3,848.22 | 3,940.36 | 3,844.27 | 3,938.54 | 16,264.5M |
| 2022-06-09 | 3,933.72 | 3,933.72 | 3,854.55 | 3,876.57 | 14,662.8M |
| 2022-06-08 | 3,923.99 | 3,952.31 | 3,876.82 | 3,939.80 | 15,721.5M |
| 2022-06-07 | 3,924.30 | 3,935.90 | 3,891.77 | 3,922.68 | 14,720.7M |
| 2022-06-06 | 3,844.32 | 3,923.58 | 3,840.25 | 3,922.98 | 16,687.6M |
| 2022-06-02 | 3,807.39 | 3,848.71 | 3,794.16 | 3,845.65 | 12,873.9M |
| 2022-06-01 | 3,805.19 | 3,835.25 | 3,788.77 | 3,819.26 | 12,893.9M |
| 2022-05-31 | 3,752.99 | 3,818.08 | 3,727.95 | 3,814.14 | 14,309.0M |
| 2022-05-30 | 3,735.48 | 3,753.90 | 3,706.82 | 3,753.78 | 11,266.7M |
| 2022-05-27 | 3,746.73 | 3,763.44 | 3,693.77 | 3,720.92 | 11,779.2M |
| 2022-05-26 | 3,702.82 | 3,746.59 | 3,651.02 | 3,733.37 | 13,041.8M |
| 2022-05-25 | 3,649.36 | 3,699.45 | 3,645.99 | 3,699.44 | 11,157.1M |
| 2022-05-24 | 3,793.50 | 3,793.50 | 3,651.71 | 3,651.71 | 15,160.6M |
| 2022-05-23 | 3,778.95 | 3,795.84 | 3,761.43 | 3,794.61 | 13,946.1M |
| 2022-05-20 | 3,720.82 | 3,768.20 | 3,720.23 | 3,768.20 | 15,498.1M |
| 2022-05-19 | 3,634.09 | 3,706.81 | 3,627.77 | 3,706.81 | 12,606.1M |
| 2022-05-18 | 3,698.00 | 3,721.32 | 3,682.29 | 3,690.41 | 11,610.2M |
| 2022-05-17 | 3,683.14 | 3,692.38 | 3,639.35 | 3,692.38 | 11,528.5M |
| 2022-05-16 | 3,720.99 | 3,732.98 | 3,671.52 | 3,685.57 | 12,656.6M |
| 2022-05-13 | 3,688.91 | 3,701.16 | 3,654.82 | 3,694.95 | 11,749.9M |
| 2022-05-12 | 3,639.96 | 3,691.57 | 3,635.42 | 3,670.57 | 12,236.7M |
| 2022-05-11 | 3,636.43 | 3,738.58 | 3,635.99 | 3,660.11 | 17,101.9M |
| 2022-05-10 | 3,539.90 | 3,639.52 | 3,529.45 | 3,633.88 | 13,796.0M |
| 2022-05-09 | 3,557.28 | 3,605.42 | 3,549.79 | 3,588.75 | 10,626.9M |
| 2022-05-06 | 3,547.58 | 3,598.65 | 3,535.71 | 3,566.91 | 12,601.3M |
| 2022-05-05 | 3,580.56 | 3,656.68 | 3,575.15 | 3,632.10 | 14,744.2M |
| 2022-04-29 | 3,476.87 | 3,595.71 | 3,468.50 | 3,590.29 | 16,738.1M |
| 2022-04-28 | 3,456.64 | 3,489.83 | 3,405.96 | 3,450.78 | 14,178.5M |
| 2022-04-27 | 3,311.26 | 3,478.56 | 3,295.06 | 3,477.79 | 16,509.7M |
| 2022-04-26 | 3,441.55 | 3,481.02 | 3,343.37 | 3,351.54 | 15,143.6M |
| 2022-04-25 | 3,616.72 | 3,616.72 | 3,434.87 | 3,434.87 | 15,980.8M |
| 2022-04-22 | 3,684.05 | 3,714.94 | 3,635.97 | 3,677.46 | 12,213.0M |
| 2022-04-21 | 3,810.54 | 3,838.10 | 3,695.84 | 3,706.19 | 13,678.9M |
| 2022-04-20 | 3,895.15 | 3,903.04 | 3,816.69 | 3,828.68 | 12,833.1M |
| 2022-04-19 | 3,898.15 | 3,919.28 | 3,876.99 | 3,898.18 | 12,005.9M |
| 2022-04-18 | 3,872.44 | 3,914.72 | 3,835.13 | 3,903.98 | 12,253.6M |
| 2022-04-15 | 3,910.53 | 3,934.70 | 3,886.08 | 3,903.90 | 14,347.9M |
| 2022-04-14 | 3,901.11 | 3,954.49 | 3,891.77 | 3,935.00 | 13,243.8M |
| 2022-04-13 | 3,928.51 | 3,937.78 | 3,879.04 | 3,879.04 | 13,446.9M |
| 2022-04-12 | 3,883.23 | 3,952.89 | 3,847.12 | 3,951.59 | 14,435.3M |
| 2022-04-11 | 3,995.43 | 3,995.43 | 3,868.41 | 3,885.52 | 14,729.2M |
| 2022-04-08 | 4,030.06 | 4,035.39 | 3,949.15 | 4,012.78 | 14,745.6M |
| 2022-04-07 | 4,084.83 | 4,112.48 | 4,024.91 | 4,024.91 | 14,990.9M |
| 2022-04-06 | 4,096.20 | 4,108.44 | 4,064.40 | 4,103.39 | 15,400.8M |
| 2022-04-01 | 4,048.26 | 4,097.54 | 4,027.70 | 4,094.95 | 14,184.3M |
| 2022-03-31 | 4,092.22 | 4,108.35 | 4,064.79 | 4,073.38 | 14,694.1M |
| 2022-03-30 | 4,031.65 | 4,106.11 | 4,020.59 | 4,106.11 | 14,946.6M |
| 2022-03-29 | 4,051.24 | 4,060.11 | 4,002.85 | 4,015.44 | 11,993.3M |
| 2022-03-28 | 4,022.97 | 4,071.71 | 3,984.16 | 4,041.16 | 12,190.3M |
| 2022-03-25 | 4,105.78 | 4,119.63 | 4,051.14 | 4,051.14 | 12,145.8M |
| 2022-03-24 | 4,121.34 | 4,128.24 | 4,077.47 | 4,101.00 | 12,531.7M |
| 2022-03-23 | 4,123.96 | 4,151.34 | 4,106.46 | 4,140.91 | 12,586.1M |
| 2022-03-22 | 4,115.43 | 4,148.77 | 4,086.65 | 4,115.50 | 13,200.2M |
| 2022-03-21 | 4,116.62 | 4,143.26 | 4,080.72 | 4,128.34 | 14,565.6M |
| 2022-03-18 | 4,056.97 | 4,115.67 | 4,046.55 | 4,109.18 | 13,766.2M |
| 2022-03-17 | 4,042.27 | 4,138.73 | 4,038.09 | 4,072.08 | 17,356.3M |
| 2022-03-16 | 3,929.02 | 3,995.41 | 3,770.12 | 3,984.34 | 17,348.9M |
| 2022-03-15 | 4,047.35 | 4,053.06 | 3,861.82 | 3,861.82 | 17,129.4M |
| 2022-03-14 | 4,159.60 | 4,187.45 | 4,080.94 | 4,080.94 | 12,885.0M |
| 2022-03-11 | 4,092.43 | 4,192.30 | 4,051.91 | 4,187.56 | 14,164.2M |
| 2022-03-10 | 4,157.15 | 4,181.84 | 4,138.12 | 4,144.85 | 14,401.4M |
| 2022-03-09 | 4,158.66 | 4,171.62 | 3,912.07 | 4,071.72 | 17,669.2M |
| 2022-03-08 | 4,285.99 | 4,299.88 | 4,132.17 | 4,147.90 | 16,162.5M |
| 2022-03-07 | 4,389.58 | 4,389.58 | 4,271.59 | 4,289.94 | 14,523.1M |
| 2022-03-04 | 4,414.92 | 4,444.91 | 4,385.18 | 4,399.46 | 13,739.2M |
| 2022-03-03 | 4,477.46 | 4,481.08 | 4,430.84 | 4,439.85 | 14,042.6M |
| 2022-03-02 | 4,456.97 | 4,464.93 | 4,435.23 | 4,462.54 | 11,741.7M |
| 2022-03-01 | 4,478.28 | 4,486.14 | 4,450.72 | 4,476.61 | 12,579.8M |
| 2022-02-28 | 4,460.35 | 4,471.32 | 4,410.82 | 4,470.95 | 12,459.8M |
| 2022-02-25 | 4,445.67 | 4,497.41 | 4,443.09 | 4,451.77 | 13,679.0M |
| 2022-02-24 | 4,498.85 | 4,517.59 | 4,360.82 | 4,414.38 | 19,290.9M |
| 2022-02-23 | 4,457.60 | 4,519.91 | 4,457.60 | 4,519.21 | 13,703.6M |
| 2022-02-22 | 4,487.12 | 4,487.12 | 4,429.33 | 4,453.80 | 13,715.8M |
| 2022-02-21 | 4,487.01 | 4,515.53 | 4,482.42 | 4,513.86 | 13,459.6M |
| 2022-02-18 | 4,420.61 | 4,479.38 | 4,415.84 | 4,479.38 | 11,567.9M |
| 2022-02-17 | 4,442.50 | 4,464.74 | 4,425.31 | 4,442.86 | 11,443.0M |
| 2022-02-16 | 4,454.43 | 4,461.33 | 4,435.04 | 4,449.17 | 10,137.0M |
| 2022-02-15 | 4,393.85 | 4,435.94 | 4,384.30 | 4,435.90 | 10,977.4M |
| 2022-02-14 | 4,401.52 | 4,437.86 | 4,369.88 | 4,389.24 | 13,048.0M |
| 2022-02-11 | 4,484.84 | 4,497.51 | 4,423.04 | 4,429.51 | 14,826.4M |
| 2022-02-10 | 4,504.45 | 4,518.25 | 4,474.38 | 4,500.00 | 13,926.9M |
| 2022-02-09 | 4,432.77 | 4,508.05 | 4,424.85 | 4,505.79 | 14,693.4M |
| 2022-02-08 | 4,407.32 | 4,433.29 | 4,341.42 | 4,433.29 | 13,342.8M |
| 2022-02-07 | 4,406.50 | 4,420.41 | 4,395.89 | 4,409.58 | 12,827.5M |
| 2022-01-28 | 4,400.79 | 4,409.96 | 4,312.47 | 4,351.21 | 11,863.9M |
| 2022-01-27 | 4,491.56 | 4,491.56 | 4,362.34 | 4,362.64 | 12,091.2M |
| 2022-01-26 | 4,487.70 | 4,517.37 | 4,443.04 | 4,493.42 | 11,406.9M |
| 2022-01-25 | 4,623.50 | 4,637.42 | 4,474.45 | 4,474.45 | 14,472.8M |
| 2022-01-24 | 4,612.63 | 4,658.65 | 4,604.47 | 4,638.80 | 12,129.8M |
| 2022-01-21 | 4,699.57 | 4,699.94 | 4,634.99 | 4,639.73 | 14,519.0M |
| 2022-01-20 | 4,751.79 | 4,771.23 | 4,707.36 | 4,714.35 | 16,907.4M |
| 2022-01-19 | 4,771.89 | 4,792.39 | 4,727.60 | 4,754.29 | 15,842.5M |
| 2022-01-18 | 4,800.61 | 4,809.22 | 4,774.58 | 4,785.17 | 16,855.7M |
| 2022-01-17 | 4,736.51 | 4,803.56 | 4,736.51 | 4,798.75 | 16,036.9M |
| 2022-01-14 | 4,712.95 | 4,757.51 | 4,703.60 | 4,734.19 | 16,095.8M |
| 2022-01-13 | 4,816.15 | 4,816.15 | 4,735.36 | 4,735.36 | 15,503.1M |
| 2022-01-12 | 4,786.68 | 4,815.77 | 4,777.18 | 4,815.77 | 15,297.4M |
| 2022-01-11 | 4,818.95 | 4,830.76 | 4,761.54 | 4,771.33 | 16,191.2M |
| 2022-01-10 | 4,779.80 | 4,822.10 | 4,754.02 | 4,822.10 | 16,675.2M |
| 2022-01-07 | 4,824.76 | 4,845.40 | 4,783.54 | 4,786.50 | 19,123.9M |
| 2022-01-06 | 4,794.00 | 4,829.63 | 4,776.80 | 4,821.68 | 17,284.7M |
| 2022-01-05 | 4,884.67 | 4,886.07 | 4,797.99 | 4,817.24 | 19,496.9M |
| 2022-01-04 | 4,892.96 | 4,900.39 | 4,862.03 | 4,891.24 | 18,807.1M |