| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 17:09 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 17:19 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 17:29 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 17:39 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 17:49 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 17:59 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:09 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:19 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:29 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:39 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:49 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 18:59 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:09 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:19 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:29 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:30 |
16,644.00 |
16,644.00 |
16,644.00 |
16,644.00 |
0.0K |
| 19:39 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:49 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 19:59 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:09 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:19 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:29 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:39 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:49 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 20:59 |
16,578.40 |
16,578.40 |
16,578.40 |
16,578.40 |
0.0K |
| 21:02 |
16,645.90 |
16,649.00 |
16,645.90 |
16,649.00 |
0.0K |
| 21:04 |
16,649.10 |
16,651.00 |
16,649.10 |
16,651.00 |
0.0K |
| 21:06 |
16,654.10 |
16,654.10 |
16,654.10 |
16,654.10 |
0.0K |
| 21:07 |
16,655.00 |
16,655.00 |
16,654.10 |
16,654.10 |
0.0K |
| 21:09 |
16,653.60 |
16,653.60 |
16,578.40 |
16,578.40 |
0.0K |
| 21:10 |
16,650.00 |
16,651.00 |
16,650.00 |
16,650.00 |
0.0K |
| 21:11 |
16,647.80 |
16,648.30 |
16,642.10 |
16,642.10 |
0.0K |
| 21:12 |
16,641.40 |
16,647.20 |
16,640.70 |
16,647.20 |
0.0K |
| 21:13 |
16,648.00 |
16,648.00 |
16,647.20 |
16,647.20 |
0.0K |
| 21:14 |
16,647.00 |
16,647.00 |
16,644.20 |
16,644.70 |
0.0K |
| 21:15 |
16,645.20 |
16,645.20 |
16,643.00 |
16,643.00 |
0.0K |
| 21:16 |
16,642.50 |
16,642.50 |
16,642.50 |
16,642.50 |
0.0K |
| 21:17 |
16,642.10 |
16,643.00 |
16,638.90 |
16,643.00 |
0.0K |
| 21:18 |
16,643.60 |
16,643.60 |
16,637.90 |
16,637.90 |
0.0K |
| 21:19 |
16,638.40 |
16,642.40 |
16,578.40 |
16,578.40 |
0.0K |
| 21:20 |
16,642.00 |
16,642.00 |
16,642.00 |
16,642.00 |
0.0K |
| 21:21 |
16,641.50 |
16,642.90 |
16,639.40 |
16,639.40 |
0.0K |
| 21:22 |
16,638.90 |
16,643.90 |
16,638.90 |
16,643.90 |
0.0K |
| 21:23 |
16,644.40 |
16,644.40 |
16,643.90 |
16,643.90 |
0.0K |
| 21:25 |
16,645.00 |
16,646.00 |
16,645.00 |
16,646.00 |
0.0K |
| 21:27 |
16,645.00 |
16,646.00 |
16,645.00 |
16,646.00 |
0.0K |
| 21:28 |
16,645.00 |
16,646.00 |
16,645.00 |
16,646.00 |
0.0K |
| 21:29 |
16,645.00 |
16,646.00 |
16,578.40 |
16,578.40 |
0.0K |
| 21:30 |
16,647.00 |
16,647.00 |
16,645.00 |
16,646.00 |
0.0K |
| 21:31 |
16,645.00 |
16,647.00 |
16,645.00 |
16,646.00 |
0.0K |
| 21:32 |
16,646.70 |
16,649.30 |
16,641.30 |
16,641.30 |
0.0K |
| 21:33 |
16,642.10 |
16,642.10 |
16,640.30 |
16,640.30 |
0.0K |
| 21:34 |
16,639.80 |
16,639.80 |
16,639.30 |
16,639.30 |
0.0K |
| 21:35 |
16,638.40 |
16,639.70 |
16,638.40 |
16,639.70 |
0.0K |
| 21:36 |
16,639.90 |
16,639.90 |
16,639.90 |
16,639.90 |
0.0K |
| 21:37 |
16,639.50 |
16,639.50 |
16,639.50 |
16,639.50 |
0.0K |
| 21:38 |
16,639.10 |
16,639.10 |
16,638.70 |
16,638.70 |
0.0K |
| 21:39 |
16,638.60 |
16,638.60 |
16,578.40 |
16,578.40 |
0.0K |
| 21:40 |
16,635.60 |
16,635.60 |
16,635.60 |
16,635.60 |
0.0K |
| 21:43 |
16,634.40 |
16,634.40 |
16,634.40 |
16,634.40 |
0.0K |
| 21:44 |
16,634.90 |
16,635.40 |
16,634.40 |
16,634.80 |
0.0K |
| 21:45 |
16,632.30 |
16,632.30 |
16,632.00 |
16,632.00 |
0.0K |
| 21:46 |
16,632.30 |
16,632.30 |
16,632.30 |
16,632.30 |
0.0K |
| 21:47 |
16,632.20 |
16,632.70 |
16,631.30 |
16,632.70 |
0.0K |
| 21:48 |
16,631.00 |
16,632.40 |
16,631.00 |
16,632.40 |
0.0K |
| 21:49 |
16,632.80 |
16,632.80 |
16,630.50 |
16,630.80 |
0.0K |
| 21:50 |
16,578.40 |
16,631.20 |
16,578.40 |
16,631.20 |
0.0K |
| 21:51 |
16,629.80 |
16,629.80 |
16,629.80 |
16,629.80 |
0.0K |
| 21:52 |
16,629.90 |
16,631.10 |
16,629.90 |
16,631.00 |
0.0K |
| 21:53 |
16,630.50 |
16,630.50 |
16,629.70 |
16,629.70 |
0.0K |
| 21:54 |
16,629.30 |
16,629.60 |
16,629.30 |
16,629.30 |
0.0K |
| 21:55 |
16,629.50 |
16,629.50 |
16,628.80 |
16,628.80 |
0.0K |
| 21:56 |
16,630.30 |
16,630.30 |
16,629.30 |
16,629.30 |
0.0K |
| 21:57 |
16,630.40 |
16,630.40 |
16,630.40 |
16,630.40 |
0.0K |
| 21:58 |
16,629.90 |
16,629.90 |
16,629.50 |
16,629.50 |
0.0K |
| 21:59 |
16,630.30 |
16,630.30 |
16,629.90 |
16,629.90 |
0.0K |
| 22:00 |
16,630.10 |
16,632.30 |
16,630.10 |
16,632.30 |
0.0K |
| 22:01 |
16,632.60 |
16,636.50 |
16,632.60 |
16,636.50 |
0.0K |
| 22:02 |
16,636.80 |
16,636.80 |
16,636.50 |
16,636.70 |
0.0K |
| 22:03 |
16,636.60 |
16,636.70 |
16,636.60 |
16,636.70 |
0.0K |
| 22:04 |
16,636.80 |
16,637.90 |
16,636.70 |
16,637.90 |
0.0K |
| 22:05 |
16,640.70 |
16,640.70 |
16,640.70 |
16,640.70 |
0.0K |
| 22:06 |
16,640.60 |
16,640.60 |
16,639.10 |
16,639.20 |
0.0K |
| 22:07 |
16,639.10 |
16,639.10 |
16,638.60 |
16,638.60 |
0.0K |
| 22:08 |
16,638.50 |
16,638.70 |
16,638.50 |
16,638.50 |
0.0K |
| 22:09 |
16,639.20 |
16,640.60 |
16,639.20 |
16,640.60 |
0.0K |
| 22:10 |
16,640.20 |
16,640.20 |
16,635.90 |
16,635.90 |
0.0K |
| 22:11 |
16,635.50 |
16,635.50 |
16,635.20 |
16,635.20 |
0.0K |
| 22:12 |
16,635.10 |
16,635.40 |
16,635.10 |
16,635.40 |
0.0K |
| 22:16 |
16,629.00 |
16,629.40 |
16,629.00 |
16,629.40 |
0.0K |
| 22:17 |
16,629.90 |
16,629.90 |
16,629.70 |
16,629.70 |
0.0K |
| 22:18 |
16,629.90 |
16,629.90 |
16,629.90 |
16,629.90 |
0.0K |
| 22:19 |
16,629.80 |
16,630.00 |
16,629.20 |
16,630.00 |
0.0K |
| 22:20 |
16,629.40 |
16,630.00 |
16,629.20 |
16,630.00 |
0.0K |
| 22:21 |
16,630.30 |
16,630.30 |
16,627.20 |
16,627.90 |
0.0K |
| 22:22 |
16,627.50 |
16,627.90 |
16,627.20 |
16,627.20 |
0.0K |
| 22:23 |
16,627.80 |
16,628.40 |
16,627.00 |
16,627.80 |
0.0K |
| 22:24 |
16,627.90 |
16,627.90 |
16,626.80 |
16,626.80 |
0.0K |
| 22:25 |
16,624.50 |
16,624.50 |
16,624.50 |
16,624.50 |
0.0K |
| 22:26 |
16,624.80 |
16,624.80 |
16,624.30 |
16,624.30 |
0.0K |
| 22:28 |
16,624.30 |
16,624.30 |
16,623.50 |
16,623.60 |
0.0K |
| 22:29 |
16,623.40 |
16,623.40 |
16,620.90 |
16,620.90 |
0.0K |
| 22:30 |
16,617.10 |
16,617.10 |
16,615.10 |
16,615.40 |
0.0K |
| 22:33 |
16,615.20 |
16,615.20 |
16,615.20 |
16,615.20 |
0.0K |
| 22:34 |
16,614.10 |
16,617.30 |
16,614.00 |
16,614.00 |
0.0K |
| 22:35 |
16,614.70 |
16,617.00 |
16,614.50 |
16,617.00 |
0.0K |
| 22:39 |
16,618.90 |
16,618.90 |
16,618.90 |
16,618.90 |
0.0K |
| 22:43 |
16,624.30 |
16,624.30 |
16,624.00 |
16,624.00 |
0.0K |
| 22:45 |
16,613.20 |
16,613.20 |
16,613.00 |
16,613.00 |
0.0K |
| 22:46 |
16,612.80 |
16,613.10 |
16,612.60 |
16,613.10 |
0.0K |
| 22:47 |
16,612.70 |
16,612.70 |
16,612.70 |
16,612.70 |
0.0K |
| 22:49 |
16,611.40 |
16,611.40 |
16,611.40 |
16,611.40 |
0.0K |
| 22:51 |
16,603.90 |
16,604.40 |
16,603.90 |
16,603.90 |
0.0K |
| 22:52 |
16,603.70 |
16,604.20 |
16,603.70 |
16,603.70 |
0.0K |
| 22:53 |
16,604.20 |
16,604.70 |
16,603.70 |
16,603.70 |
0.0K |
| 22:55 |
16,603.90 |
16,603.90 |
16,603.90 |
16,603.90 |
0.0K |
| 22:57 |
16,604.60 |
16,610.90 |
16,604.60 |
16,609.40 |
0.0K |
| 22:58 |
16,609.10 |
16,612.70 |
16,609.10 |
16,612.70 |
0.0K |
| 22:59 |
16,612.90 |
16,612.90 |
16,609.40 |
16,609.40 |
0.0K |
| 23:00 |
16,612.30 |
16,614.80 |
16,612.10 |
16,614.80 |
0.0K |
| 23:01 |
16,615.10 |
16,615.50 |
16,613.60 |
16,613.60 |
0.0K |
| 23:02 |
16,614.00 |
16,614.00 |
16,613.30 |
16,613.30 |
0.0K |
| 23:05 |
16,607.80 |
16,607.90 |
16,607.60 |
16,607.90 |
0.0K |
| 23:06 |
16,607.70 |
16,607.90 |
16,606.60 |
16,606.60 |
0.0K |
| 23:07 |
16,607.30 |
16,607.30 |
16,606.80 |
16,606.80 |
0.0K |
| 23:08 |
16,606.60 |
16,606.90 |
16,606.40 |
16,606.90 |
0.0K |
| 23:09 |
16,607.80 |
16,609.80 |
16,607.80 |
16,609.70 |
0.0K |
| 23:10 |
16,609.80 |
16,613.90 |
16,608.20 |
16,613.60 |
0.0K |
| 23:11 |
16,612.40 |
16,612.40 |
16,612.40 |
16,612.40 |
0.0K |
| 23:12 |
16,612.40 |
16,612.40 |
16,612.30 |
16,612.30 |
0.0K |
| 23:13 |
16,612.30 |
16,614.70 |
16,612.30 |
16,614.60 |
0.0K |
| 23:14 |
16,614.30 |
16,614.30 |
16,613.70 |
16,613.90 |
0.0K |
| 23:15 |
16,614.10 |
16,616.30 |
16,614.00 |
16,616.30 |
0.0K |
| 23:16 |
16,616.20 |
16,616.20 |
16,616.20 |
16,616.20 |
0.0K |
| 23:18 |
16,616.40 |
16,616.40 |
16,616.40 |
16,616.40 |
0.0K |
| 23:19 |
16,616.70 |
16,616.90 |
16,609.90 |
16,609.90 |
0.0K |
| 23:20 |
16,614.70 |
16,616.30 |
16,614.70 |
16,616.30 |
0.0K |
| 23:21 |
16,616.30 |
16,616.30 |
16,616.20 |
16,616.20 |
0.0K |
| 23:22 |
16,616.40 |
16,616.40 |
16,616.10 |
16,616.40 |
0.0K |
| 23:23 |
16,615.90 |
16,616.60 |
16,615.90 |
16,616.60 |
0.0K |
| 23:24 |
16,616.40 |
16,616.40 |
16,613.00 |
16,613.00 |
0.0K |
| 23:25 |
16,612.50 |
16,612.50 |
16,610.40 |
16,610.50 |
0.0K |
| 23:26 |
16,610.40 |
16,610.80 |
16,610.10 |
16,610.10 |
0.0K |
| 23:27 |
16,610.50 |
16,610.50 |
16,610.50 |
16,610.50 |
0.0K |
| 23:28 |
16,611.40 |
16,611.40 |
16,611.30 |
16,611.30 |
0.0K |
| 23:29 |
16,611.40 |
16,611.40 |
16,605.40 |
16,605.40 |
0.0K |
| 23:30 |
16,611.90 |
16,611.90 |
16,611.90 |
16,611.90 |
0.0K |
| 23:31 |
16,611.70 |
16,612.00 |
16,611.00 |
16,611.00 |
0.0K |
| 23:32 |
16,610.80 |
16,611.30 |
16,610.80 |
16,611.00 |
0.0K |
| 23:33 |
16,611.00 |
16,611.00 |
16,611.00 |
16,611.00 |
0.0K |
| 23:34 |
16,611.30 |
16,611.30 |
16,611.20 |
16,611.20 |
0.0K |
| 23:35 |
16,611.20 |
16,611.20 |
16,610.80 |
16,610.80 |
0.0K |
| 23:36 |
16,610.70 |
16,610.70 |
16,610.70 |
16,610.70 |
0.0K |
| 23:37 |
16,611.20 |
16,611.40 |
16,611.20 |
16,611.40 |
0.0K |
| 23:38 |
16,612.00 |
16,612.70 |
16,611.70 |
16,612.20 |
0.0K |
| 23:39 |
16,600.90 |
16,600.90 |
16,600.90 |
16,600.90 |
0.0K |
| 23:40 |
16,613.60 |
16,613.60 |
16,613.60 |
16,613.60 |
0.0K |
| 23:41 |
16,613.40 |
16,613.40 |
16,612.60 |
16,612.60 |
0.0K |
| 23:43 |
16,612.40 |
16,612.40 |
16,612.40 |
16,612.40 |
0.0K |
| 23:45 |
16,611.70 |
16,611.70 |
16,611.70 |
16,611.70 |
0.0K |
| 23:47 |
16,611.80 |
16,611.80 |
16,611.70 |
16,611.70 |
0.0K |
| 23:48 |
16,612.10 |
16,612.70 |
16,612.10 |
16,612.70 |
0.0K |
| 23:49 |
16,613.20 |
16,613.50 |
16,613.20 |
16,613.50 |
0.0K |
| 23:50 |
16,598.40 |
16,616.00 |
16,598.40 |
16,616.00 |
0.0K |
| 23:51 |
16,615.50 |
16,616.10 |
16,615.50 |
16,616.10 |
0.0K |
| 23:52 |
16,616.00 |
16,616.50 |
16,615.50 |
16,615.50 |
0.0K |
| 23:53 |
16,616.00 |
16,616.00 |
16,615.50 |
16,615.50 |
0.0K |
| 23:54 |
16,615.00 |
16,615.00 |
16,614.50 |
16,614.80 |
0.0K |
| 23:55 |
16,614.90 |
16,615.50 |
16,613.40 |
16,614.70 |
0.0K |
| 23:56 |
16,615.40 |
16,615.40 |
16,615.20 |
16,615.40 |
0.0K |
| 23:57 |
16,615.40 |
16,615.70 |
16,615.20 |
16,615.70 |
0.0K |
| 23:58 |
16,615.60 |
16,615.90 |
16,615.60 |
16,615.70 |
0.0K |
| 23:59 |
16,615.60 |
16,615.60 |
16,614.90 |
16,615.30 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
16,770.00 |
16,800.00 |
16,727.50 |
16,730.00 |
0.0M |
| 2025-09-25 |
16,715.00 |
16,766.00 |
16,700.00 |
16,740.00 |
0.0M |
| 2025-09-24 |
16,685.00 |
16,695.00 |
16,660.00 |
16,675.00 |
0.0M |
| 2025-09-23 |
16,585.00 |
16,672.50 |
16,582.50 |
16,665.00 |
0.0M |
| 2025-09-22 |
16,625.00 |
16,642.50 |
16,578.50 |
16,605.00 |
0.0M |
| 2025-09-21 |
16,561.74 |
16,644.00 |
16,578.40 |
16,578.40 |
0.0M |
| 2025-09-19 |
16,565.00 |
16,590.00 |
16,548.50 |
16,590.00 |
0.0M |
| 2025-09-18 |
16,455.00 |
16,525.00 |
16,455.00 |
16,505.00 |
0.0M |
| 2025-09-17 |
16,415.00 |
16,450.00 |
16,406.50 |
16,430.00 |
0.0M |
| 2025-09-16 |
16,385.00 |
16,445.00 |
16,360.50 |
16,440.00 |
0.0M |
| 2025-09-15 |
16,418.50 |
16,436.00 |
16,385.00 |
16,410.00 |
0.0M |
| 2025-09-14 |
16,375.00 |
16,408.00 |
16,398.40 |
16,398.40 |
0.0M |
| 2025-09-12 |
16,422.50 |
16,437.50 |
16,370.00 |
16,377.50 |
0.0M |
| 2025-09-11 |
16,450.00 |
16,476.50 |
16,437.50 |
16,460.00 |
0.0M |
| 2025-09-10 |
16,467.50 |
16,477.50 |
16,439.00 |
16,460.00 |
0.0M |
| 2025-09-09 |
16,460.00 |
16,502.50 |
16,410.00 |
16,475.00 |
0.0M |
| 2025-09-08 |
16,385.00 |
16,392.50 |
16,294.00 |
16,304.00 |
0.0M |
| 2025-09-05 |
16,420.00 |
16,420.00 |
16,420.00 |
16,420.00 |
0.0M |
| 2025-09-04 |
16,445.00 |
16,457.50 |
16,417.50 |
16,420.00 |
0.0M |
| 2025-09-03 |
16,435.00 |
16,445.00 |
16,410.00 |
16,414.50 |
0.0M |
| 2025-09-02 |
16,430.00 |
16,450.00 |
16,387.50 |
16,400.00 |
0.0M |
| 2025-09-01 |
16,475.00 |
16,502.50 |
16,410.00 |
16,415.00 |
0.0M |
| 2025-08-29 |
16,350.00 |
16,500.00 |
16,350.00 |
16,490.00 |
0.0M |
| 2025-08-28 |
16,355.00 |
16,379.00 |
16,330.00 |
16,345.00 |
0.0M |
| 2025-08-27 |
16,320.00 |
16,372.50 |
16,315.00 |
16,360.00 |
0.0M |
| 2025-08-26 |
16,265.00 |
16,305.00 |
16,254.00 |
16,294.50 |
0.0M |
| 2025-08-25 |
16,245.00 |
16,267.50 |
16,236.50 |
16,254.50 |
0.0M |
| 2025-08-22 |
16,322.50 |
16,361.00 |
16,310.00 |
16,340.00 |
0.0M |
| 2025-08-21 |
16,270.00 |
16,295.00 |
16,267.00 |
16,285.00 |
0.0M |
| 2025-08-20 |
16,290.00 |
16,322.50 |
16,265.00 |
16,267.50 |
0.0M |
| 2025-08-19 |
16,220.00 |
16,291.50 |
16,215.00 |
16,240.00 |
0.0M |
| 2025-08-18 |
16,160.00 |
16,160.00 |
16,160.00 |
16,160.00 |
0.0M |
| 2025-08-15 |
16,150.00 |
16,171.50 |
16,139.50 |
16,160.00 |
0.0M |
| 2025-08-14 |
16,110.00 |
16,130.00 |
16,085.00 |
16,110.50 |
0.0M |
| 2025-08-13 |
16,260.00 |
16,270.00 |
16,193.50 |
16,194.00 |
0.0M |
| 2025-08-12 |
16,280.00 |
16,349.00 |
16,277.50 |
16,285.00 |
0.0M |
| 2025-08-11 |
16,252.50 |
16,278.50 |
16,230.00 |
16,270.00 |
0.0M |
| 2025-08-08 |
16,305.00 |
16,332.50 |
16,275.00 |
16,290.00 |
0.0M |
| 2025-08-07 |
16,325.00 |
16,337.50 |
16,285.00 |
16,290.00 |
0.0M |
| 2025-08-06 |
16,390.00 |
16,395.00 |
16,359.00 |
16,360.00 |
0.0M |
| 2025-08-05 |
16,370.00 |
16,396.50 |
16,362.50 |
16,380.00 |
0.0M |
| 2025-08-04 |
16,425.00 |
16,425.00 |
16,372.50 |
16,390.00 |
0.0M |
| 2025-08-01 |
16,512.50 |
16,515.00 |
16,476.50 |
16,490.00 |
0.0M |
| 2025-07-31 |
16,437.50 |
16,466.00 |
16,430.00 |
16,455.00 |
0.0M |
| 2025-07-30 |
16,362.50 |
16,400.50 |
16,360.00 |
16,390.00 |
0.0M |
| 2025-07-29 |
16,375.00 |
16,411.50 |
16,372.50 |
16,394.50 |
0.0M |
| 2025-07-28 |
16,325.00 |
16,355.00 |
16,320.00 |
16,340.00 |
0.0M |
| 2025-07-25 |
16,327.50 |
16,336.00 |
16,310.00 |
16,315.00 |
0.0M |
| 2025-07-24 |
16,270.00 |
16,295.50 |
16,257.50 |
16,285.00 |
0.0M |
| 2025-07-23 |
16,275.00 |
16,306.50 |
16,267.50 |
16,290.00 |
0.0M |
| 2025-07-22 |
16,312.50 |
16,320.00 |
16,288.50 |
16,310.00 |
0.0M |
| 2025-07-21 |
16,315.00 |
16,339.00 |
16,305.00 |
16,310.00 |
0.0M |
| 2025-07-18 |
16,325.00 |
16,325.00 |
16,287.00 |
16,290.00 |
0.0M |
| 2025-07-17 |
16,290.00 |
16,342.50 |
16,285.00 |
16,330.00 |
0.0M |
| 2025-07-16 |
16,265.00 |
16,297.50 |
16,247.50 |
16,270.00 |
0.0M |
| 2025-07-15 |
16,267.50 |
16,296.00 |
16,255.00 |
16,260.00 |
0.0M |
| 2025-07-14 |
16,225.00 |
16,262.00 |
16,220.00 |
16,245.00 |
0.0M |
| 2025-07-11 |
16,227.50 |
16,235.00 |
16,209.00 |
16,210.00 |
0.0M |
| 2025-07-10 |
16,245.00 |
16,245.00 |
16,205.00 |
16,220.00 |
0.0M |
| 2025-07-09 |
16,250.00 |
16,265.00 |
16,235.00 |
16,242.50 |
0.0M |
| 2025-07-08 |
16,270.00 |
16,277.50 |
16,205.00 |
16,205.00 |
0.0M |
| 2025-07-07 |
16,210.00 |
16,244.00 |
16,207.50 |
16,230.00 |
0.0M |
| 2025-07-04 |
16,222.50 |
16,237.50 |
16,175.00 |
16,185.00 |
0.0M |
| 2025-07-03 |
16,205.00 |
16,225.00 |
16,187.50 |
16,190.00 |
0.0M |
| 2025-07-02 |
16,202.50 |
16,248.50 |
16,200.00 |
16,240.00 |
0.0M |
| 2025-07-01 |
16,170.00 |
16,214.00 |
16,162.50 |
16,190.00 |
0.0M |
| 2025-06-30 |
16,212.50 |
16,257.50 |
16,190.00 |
16,235.00 |
0.0M |
| 2025-06-27 |
16,204.00 |
16,204.00 |
16,204.00 |
16,204.00 |
0.0M |
| 2025-06-26 |
16,295.00 |
16,295.00 |
16,192.50 |
16,204.00 |
0.0M |
| 2025-06-25 |
16,272.50 |
16,302.50 |
16,255.00 |
16,290.00 |
0.0M |
| 2025-06-24 |
16,375.00 |
16,397.50 |
16,340.00 |
16,350.00 |
0.0M |
| 2025-06-23 |
16,355.00 |
16,497.50 |
16,355.00 |
16,485.00 |
0.0M |
| 2025-06-20 |
16,372.50 |
16,412.50 |
16,362.50 |
16,385.00 |
0.0M |
| 2025-06-19 |
16,350.00 |
16,412.50 |
16,342.00 |
16,395.00 |
0.0M |
| 2025-06-18 |
16,310.00 |
16,330.00 |
16,295.00 |
16,300.00 |
0.0M |
| 2025-06-17 |
16,297.50 |
16,307.50 |
16,259.50 |
16,280.00 |
0.0M |
| 2025-06-16 |
16,307.50 |
16,317.50 |
16,264.50 |
16,265.00 |
0.0M |
| 2025-06-13 |
16,265.00 |
16,312.50 |
16,257.50 |
16,295.00 |
0.0M |
| 2025-06-12 |
16,245.00 |
16,257.50 |
16,215.00 |
16,235.00 |
0.0M |
| 2025-06-11 |
16,270.00 |
16,272.50 |
16,254.50 |
16,255.00 |
0.0M |
| 2025-06-10 |
16,270.00 |
16,290.00 |
16,259.50 |
16,270.00 |
0.0M |
| 2025-06-09 |
16,275.00 |
16,275.00 |
16,275.00 |
16,275.00 |
0.0M |
| 2025-06-06 |
16,275.00 |
16,275.00 |
16,275.00 |
16,275.00 |
0.0M |
| 2025-06-05 |
16,275.00 |
16,292.50 |
16,257.50 |
16,275.00 |
0.0M |
| 2025-06-04 |
16,302.50 |
16,317.50 |
16,287.00 |
16,290.00 |
0.0M |
| 2025-06-03 |
16,275.00 |
16,312.50 |
16,257.00 |
16,285.00 |
0.0M |
| 2025-06-02 |
16,320.00 |
16,337.50 |
16,245.00 |
16,245.00 |
0.0M |
| 2025-05-30 |
16,290.00 |
16,290.00 |
16,290.00 |
16,290.00 |
0.0M |
| 2025-05-29 |
16,290.00 |
16,290.00 |
16,290.00 |
16,290.00 |
0.0M |
| 2025-05-28 |
16,287.50 |
16,312.50 |
16,275.00 |
16,290.00 |
0.0M |
| 2025-05-27 |
16,245.00 |
16,281.00 |
16,225.00 |
16,272.50 |
0.0M |
| 2025-05-26 |
16,185.00 |
16,245.00 |
16,155.00 |
16,240.00 |
0.0M |
| 2025-05-23 |
16,320.00 |
16,330.50 |
16,215.00 |
16,217.50 |
0.0M |
| 2025-05-22 |
16,332.50 |
16,342.50 |
16,285.00 |
16,330.00 |
0.0M |
| 2025-05-21 |
16,412.50 |
16,425.00 |
16,357.50 |
16,395.00 |
0.0M |
| 2025-05-20 |
16,420.00 |
16,429.00 |
16,380.00 |
16,415.00 |
0.0M |
| 2025-05-19 |
16,465.00 |
16,480.00 |
16,425.00 |
16,430.00 |
0.0M |
| 2025-05-16 |
16,470.00 |
16,495.00 |
16,392.50 |
16,440.00 |
0.0M |
| 2025-05-15 |
16,555.00 |
16,572.50 |
16,502.50 |
16,515.00 |
0.0M |
| 2025-05-14 |
16,560.00 |
16,592.50 |
16,536.50 |
16,550.00 |
0.0M |
| 2025-05-13 |
16,515.00 |
16,515.00 |
16,515.00 |
16,515.00 |
0.0M |
| 2025-05-12 |
16,515.00 |
16,515.00 |
16,515.00 |
16,515.00 |
0.0M |
| 2025-05-09 |
16,537.50 |
16,565.00 |
16,500.00 |
16,515.00 |
0.0M |
| 2025-05-08 |
16,550.00 |
16,577.50 |
16,432.50 |
16,494.00 |
0.0M |
| 2025-05-07 |
16,470.00 |
16,545.00 |
16,465.00 |
16,535.00 |
0.0M |
| 2025-05-06 |
16,465.00 |
16,492.50 |
16,435.00 |
16,450.00 |
0.0M |
| 2025-05-05 |
16,410.00 |
16,460.00 |
16,375.00 |
16,435.00 |
0.0M |
| 2025-05-02 |
16,615.00 |
16,615.00 |
16,424.50 |
16,435.00 |
0.0M |
| 2025-05-01 |
16,600.00 |
16,600.00 |
16,600.00 |
16,600.00 |
0.0M |
| 2025-04-30 |
16,715.00 |
16,742.50 |
16,597.50 |
16,600.00 |
0.0M |
| 2025-04-29 |
16,810.00 |
16,815.00 |
16,759.50 |
16,760.00 |
0.0M |
| 2025-04-28 |
16,835.00 |
16,867.00 |
16,830.00 |
16,855.00 |
0.0M |
| 2025-04-25 |
16,825.00 |
16,842.50 |
16,807.50 |
16,830.00 |
0.0M |
| 2025-04-24 |
16,867.50 |
16,887.50 |
16,862.50 |
16,870.00 |
0.0M |
| 2025-04-23 |
16,870.00 |
16,887.50 |
16,855.00 |
16,865.00 |
0.0M |
| 2025-04-22 |
16,835.00 |
16,867.50 |
16,835.00 |
16,855.00 |
0.0M |
| 2025-04-21 |
16,825.00 |
16,837.50 |
16,795.00 |
16,800.00 |
0.0M |
| 2025-04-18 |
16,820.00 |
16,820.00 |
16,820.00 |
16,820.00 |
0.0M |
| 2025-04-17 |
16,830.00 |
16,845.00 |
16,802.50 |
16,820.00 |
0.0M |
| 2025-04-16 |
16,815.00 |
16,855.00 |
16,815.00 |
16,820.00 |
0.0M |
| 2025-04-15 |
16,782.50 |
16,825.00 |
16,770.00 |
16,810.00 |
0.0M |
| 2025-04-14 |
16,787.50 |
16,793.50 |
16,750.00 |
16,770.00 |
0.0M |
| 2025-04-11 |
16,797.50 |
16,820.00 |
16,765.00 |
16,790.00 |
0.0M |
| 2025-04-10 |
16,815.00 |
16,815.00 |
16,727.50 |
16,795.00 |
0.0M |
| 2025-04-09 |
16,925.00 |
16,972.50 |
16,862.50 |
16,860.00 |
0.0M |
| 2025-04-08 |
16,852.50 |
16,874.00 |
16,825.00 |
16,860.00 |
0.0M |
| 2025-04-07 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-04-04 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-04-03 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-04-02 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-04-01 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-03-31 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-03-28 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
0.0M |
| 2025-03-27 |
16,610.00 |
16,615.00 |
16,541.50 |
16,555.00 |
0.0M |
| 2025-03-26 |
16,605.00 |
16,615.00 |
16,560.00 |
16,575.00 |
0.0M |
| 2025-03-25 |
16,597.50 |
16,645.00 |
16,587.50 |
16,590.00 |
0.0M |
| 2025-03-24 |
16,495.00 |
16,570.00 |
16,495.00 |
16,550.00 |
0.0M |
| 2025-03-21 |
16,497.50 |
16,516.50 |
16,475.00 |
16,495.00 |
0.0M |
| 2025-03-20 |
16,530.00 |
16,537.50 |
16,460.00 |
16,470.00 |
0.0M |
| 2025-03-19 |
16,500.00 |
16,537.50 |
16,485.00 |
16,520.00 |
0.0M |
| 2025-03-18 |
16,400.00 |
16,477.50 |
16,386.50 |
16,420.00 |
0.0M |
| 2025-03-17 |
16,325.00 |
16,402.50 |
16,315.00 |
16,395.00 |
0.0M |
| 2025-03-14 |
16,405.00 |
16,417.50 |
16,347.50 |
16,345.00 |
0.0M |
| 2025-03-13 |
16,465.00 |
16,467.50 |
16,400.00 |
16,420.00 |
0.0M |
| 2025-03-12 |
16,440.00 |
16,465.00 |
16,430.00 |
16,440.00 |
0.0M |
| 2025-03-11 |
16,385.00 |
16,451.00 |
16,377.50 |
16,400.00 |
0.0M |
| 2025-03-10 |
16,295.00 |
16,355.00 |
16,285.00 |
16,335.00 |
0.0M |
| 2025-03-07 |
16,335.00 |
16,360.00 |
16,292.00 |
16,290.00 |
0.0M |
| 2025-03-06 |
16,275.00 |
16,345.00 |
16,260.00 |
16,325.00 |
0.0M |
| 2025-03-05 |
16,410.00 |
16,437.50 |
16,307.50 |
16,310.00 |
0.0M |
| 2025-03-04 |
16,450.00 |
16,467.50 |
16,425.00 |
16,440.00 |
0.0M |
| 2025-03-03 |
16,540.00 |
16,545.00 |
16,475.00 |
16,475.00 |
0.0M |
| 2025-02-28 |
16,535.00 |
16,592.50 |
16,515.00 |
16,575.00 |
0.0M |
| 2025-02-27 |
16,390.00 |
16,455.00 |
16,390.00 |
16,445.00 |
0.0M |
| 2025-02-26 |
16,352.50 |
16,410.00 |
16,287.50 |
16,365.00 |
0.0M |
| 2025-02-25 |
16,290.00 |
16,357.50 |
16,280.00 |
16,340.00 |
0.0M |
| 2025-02-24 |
16,310.00 |
16,327.50 |
16,270.00 |
16,270.00 |
0.0M |
| 2025-02-21 |
16,290.00 |
16,317.50 |
16,272.50 |
16,300.00 |
0.0M |
| 2025-02-20 |
16,355.00 |
16,372.50 |
16,322.00 |
16,325.00 |
0.0M |
| 2025-02-19 |
16,320.00 |
16,372.50 |
16,307.50 |
16,330.00 |
0.0M |
| 2025-02-18 |
16,237.50 |
16,293.50 |
16,232.50 |
16,270.00 |
0.0M |
| 2025-02-17 |
16,185.00 |
16,227.00 |
16,174.00 |
16,210.00 |
0.0M |
| 2025-02-14 |
16,290.00 |
16,315.00 |
16,247.50 |
16,255.00 |
0.0M |
| 2025-02-13 |
16,385.00 |
16,400.00 |
16,348.50 |
16,350.00 |
0.0M |
| 2025-02-12 |
16,357.50 |
16,380.50 |
16,346.50 |
16,360.00 |
0.0M |
| 2025-02-11 |
16,367.50 |
16,390.00 |
16,355.00 |
16,370.00 |
0.0M |
| 2025-02-10 |
16,320.00 |
16,357.50 |
16,317.50 |
16,340.00 |
0.0M |
| 2025-02-07 |
16,332.50 |
16,350.00 |
16,275.00 |
16,270.00 |
0.0M |
| 2025-02-06 |
16,292.50 |
16,345.00 |
16,287.00 |
16,325.00 |
0.0M |
| 2025-02-05 |
16,315.00 |
16,335.00 |
16,285.00 |
16,280.00 |
0.0M |
| 2025-02-04 |
16,370.00 |
16,382.50 |
16,345.00 |
16,340.00 |
0.0M |
| 2025-02-03 |
16,400.00 |
16,472.50 |
16,392.50 |
16,430.00 |
0.0M |
| 2025-01-31 |
16,280.00 |
16,322.50 |
16,280.00 |
16,295.00 |
0.0M |
| 2025-01-30 |
16,235.00 |
16,275.00 |
16,221.50 |
16,255.00 |
0.0M |
| 2025-01-29 |
16,170.00 |
16,170.00 |
16,170.00 |
16,170.00 |
0.0M |
| 2025-01-28 |
16,170.00 |
16,170.00 |
16,170.00 |
16,170.00 |
0.0M |
| 2025-01-27 |
16,170.00 |
16,170.00 |
16,170.00 |
16,170.00 |
0.0M |
| 2025-01-24 |
16,260.00 |
16,260.00 |
16,150.00 |
16,170.00 |
0.0M |
| 2025-01-23 |
16,265.00 |
16,317.50 |
16,237.50 |
16,275.00 |
0.0M |
| 2025-01-22 |
16,305.00 |
16,341.00 |
16,280.00 |
16,280.00 |
0.0M |
| 2025-01-21 |
16,310.00 |
16,347.50 |
16,290.00 |
16,330.00 |
0.0M |
| 2025-01-20 |
16,365.00 |
16,387.50 |
16,347.50 |
16,355.00 |
0.0M |
| 2025-01-17 |
16,365.00 |
16,375.00 |
16,345.00 |
16,360.00 |
0.0M |
| 2025-01-16 |
16,355.00 |
16,390.00 |
16,347.50 |
16,355.00 |
0.0M |
| 2025-01-15 |
16,290.00 |
16,340.00 |
16,281.50 |
16,315.00 |
0.0M |
| 2025-01-14 |
16,270.00 |
16,282.50 |
16,250.00 |
16,260.00 |
0.0M |
| 2025-01-13 |
16,247.50 |
16,292.50 |
16,232.50 |
16,270.00 |
0.0M |
| 2025-01-10 |
16,212.50 |
16,215.00 |
16,170.00 |
16,180.00 |
0.0M |
| 2025-01-09 |
16,240.00 |
16,267.50 |
16,200.00 |
16,195.00 |
0.0M |
| 2025-01-08 |
16,167.50 |
16,215.00 |
16,157.50 |
16,190.00 |
0.0M |
| 2025-01-07 |
16,175.00 |
16,195.00 |
16,127.50 |
16,125.00 |
0.0M |
| 2025-01-06 |
16,200.00 |
16,212.50 |
16,165.00 |
16,190.00 |
0.0M |
| 2025-01-03 |
16,225.00 |
16,245.00 |
16,190.00 |
16,185.00 |
0.0M |
| 2025-01-02 |
16,200.00 |
16,262.50 |
16,174.50 |
16,190.00 |
0.0M |
| 2025-01-01 |
16,090.00 |
16,090.00 |
16,090.00 |
16,090.00 |
0.0M |