5,825.65
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,450.00 | 3,450.00 | 3,385.75 | 3,412.60 | 0.0M |
| 2022-12-29 | 3,444.15 | 3,490.50 | 3,390.00 | 3,411.80 | 0.0M |
| 2022-12-28 | 3,484.95 | 3,500.55 | 3,437.20 | 3,444.15 | 0.0M |
| 2022-12-27 | 3,430.00 | 3,498.80 | 3,429.00 | 3,475.60 | 0.0M |
| 2022-12-26 | 3,502.25 | 3,549.60 | 3,421.00 | 3,431.50 | 0.0M |
| 2022-12-23 | 3,474.10 | 3,640.00 | 3,474.10 | 3,496.95 | 0.1M |
| 2022-12-22 | 3,525.20 | 3,530.25 | 3,469.25 | 3,496.90 | 0.0M |
| 2022-12-21 | 3,350.80 | 3,531.65 | 3,350.00 | 3,518.70 | 0.0M |
| 2022-12-20 | 3,345.00 | 3,354.90 | 3,309.10 | 3,350.80 | 0.0M |
| 2022-12-19 | 3,340.00 | 3,350.65 | 3,303.30 | 3,347.15 | 0.0M |
| 2022-12-16 | 3,350.05 | 3,378.30 | 3,314.00 | 3,323.90 | 0.0M |
| 2022-12-15 | 3,392.00 | 3,413.00 | 3,352.00 | 3,363.25 | 0.0M |
| 2022-12-14 | 3,370.00 | 3,399.90 | 3,350.80 | 3,391.65 | 0.0M |
| 2022-12-13 | 3,348.00 | 3,364.00 | 3,331.85 | 3,354.85 | 0.0M |
| 2022-12-12 | 3,277.00 | 3,349.00 | 3,254.40 | 3,338.00 | 0.0M |
| 2022-12-09 | 3,293.05 | 3,307.00 | 3,265.00 | 3,276.75 | 0.0M |
| 2022-12-08 | 3,335.05 | 3,350.35 | 3,285.00 | 3,288.75 | 0.0M |
| 2022-12-07 | 3,340.05 | 3,360.65 | 3,329.00 | 3,337.00 | 0.0M |
| 2022-12-06 | 3,367.95 | 3,367.95 | 3,349.90 | 3,356.10 | 0.0M |
| 2022-12-05 | 3,383.35 | 3,395.25 | 3,348.00 | 3,368.30 | 0.0M |
| 2022-12-02 | 3,401.95 | 3,401.95 | 3,332.45 | 3,380.40 | 0.0M |
| 2022-12-01 | 3,424.95 | 3,424.95 | 3,390.00 | 3,420.25 | 0.0M |
| 2022-11-30 | 3,384.90 | 3,419.95 | 3,348.00 | 3,403.15 | 0.0M |
| 2022-11-29 | 3,377.00 | 3,391.00 | 3,365.65 | 3,373.85 | 0.0M |
| 2022-11-28 | 3,342.70 | 3,384.35 | 3,340.00 | 3,375.40 | 0.0M |
| 2022-11-25 | 3,282.00 | 3,345.00 | 3,276.15 | 3,341.60 | 0.0M |
| 2022-11-24 | 3,300.05 | 3,316.50 | 3,293.95 | 3,304.85 | 0.0M |
| 2022-11-23 | 3,320.00 | 3,320.30 | 3,295.15 | 3,299.40 | 0.0M |
| 2022-11-22 | 3,271.05 | 3,334.70 | 3,250.00 | 3,305.50 | 0.0M |
| 2022-11-21 | 3,289.90 | 3,302.50 | 3,256.05 | 3,267.10 | 0.0M |
| 2022-11-18 | 3,291.15 | 3,314.20 | 3,260.50 | 3,292.40 | 0.0M |
| 2022-11-17 | 3,289.95 | 3,307.60 | 3,272.40 | 3,290.15 | 0.0M |
| 2022-11-16 | 3,326.00 | 3,332.50 | 3,265.10 | 3,290.00 | 0.0M |
| 2022-11-15 | 3,299.95 | 3,330.00 | 3,280.00 | 3,326.00 | 0.0M |
| 2022-11-14 | 3,295.00 | 3,295.00 | 3,197.00 | 3,277.50 | 0.0M |
| 2022-11-11 | 3,310.00 | 3,324.10 | 3,266.50 | 3,273.15 | 0.0M |
| 2022-11-10 | 3,300.05 | 3,346.90 | 3,261.25 | 3,286.85 | 0.0M |
| 2022-11-09 | 3,420.00 | 3,429.55 | 3,275.00 | 3,298.15 | 0.1M |
| 2022-11-07 | 3,736.50 | 3,770.70 | 3,405.00 | 3,413.70 | 0.1M |
| 2022-11-04 | 3,797.10 | 3,797.10 | 3,711.00 | 3,745.05 | 0.0M |
| 2022-11-03 | 3,751.40 | 3,795.00 | 3,734.00 | 3,780.25 | 0.0M |
| 2022-11-02 | 3,842.75 | 3,902.00 | 3,773.20 | 3,780.95 | 0.0M |
| 2022-11-01 | 3,604.80 | 3,850.35 | 3,604.80 | 3,835.25 | 0.0M |
| 2022-10-31 | 3,551.35 | 3,619.35 | 3,551.35 | 3,607.00 | 0.0M |
| 2022-10-28 | 3,630.05 | 3,635.00 | 3,541.15 | 3,547.25 | 0.0M |
| 2022-10-27 | 3,605.35 | 3,631.60 | 3,599.90 | 3,621.65 | 0.0M |
| 2022-10-25 | 3,620.00 | 3,620.00 | 3,568.10 | 3,599.90 | 0.1M |
| 2022-10-24 | 3,629.00 | 3,629.70 | 3,585.75 | 3,612.00 | 0.0M |
| 2022-10-21 | 3,651.50 | 3,667.60 | 3,563.60 | 3,569.55 | 0.0M |
| 2022-10-20 | 3,589.65 | 3,655.00 | 3,564.40 | 3,651.30 | 0.0M |
| 2022-10-19 | 3,563.05 | 3,612.95 | 3,561.00 | 3,610.15 | 0.0M |
| 2022-10-18 | 3,575.25 | 3,596.00 | 3,562.95 | 3,571.85 | 0.0M |
| 2022-10-17 | 3,567.95 | 3,600.30 | 3,555.80 | 3,580.00 | 0.2M |
| 2022-10-14 | 3,569.50 | 3,586.65 | 3,542.35 | 3,571.95 | 0.0M |
| 2022-10-13 | 3,519.95 | 3,541.75 | 3,500.00 | 3,524.35 | 0.0M |
| 2022-10-12 | 3,502.00 | 3,540.00 | 3,473.05 | 3,524.75 | 0.0M |
| 2022-10-11 | 3,721.35 | 3,721.35 | 3,485.00 | 3,497.50 | 0.2M |
| 2022-10-10 | 3,675.00 | 3,738.70 | 3,650.00 | 3,682.70 | 0.0M |
| 2022-10-07 | 3,705.60 | 3,750.00 | 3,693.40 | 3,735.20 | 0.0M |
| 2022-10-06 | 3,800.00 | 3,802.45 | 3,713.50 | 3,736.80 | 0.0M |
| 2022-10-04 | 3,746.00 | 3,794.00 | 3,738.65 | 3,779.40 | 0.0M |
| 2022-10-03 | 3,714.90 | 3,795.00 | 3,700.05 | 3,726.50 | 0.0M |
| 2022-09-30 | 3,712.00 | 3,730.05 | 3,610.40 | 3,684.50 | 0.0M |
| 2022-09-29 | 3,728.00 | 3,750.00 | 3,665.05 | 3,693.90 | 0.0M |
| 2022-09-28 | 3,640.05 | 3,725.00 | 3,640.05 | 3,705.55 | 0.0M |
| 2022-09-27 | 3,662.05 | 3,711.75 | 3,634.50 | 3,678.00 | 0.0M |
| 2022-09-26 | 3,630.10 | 3,718.35 | 3,598.85 | 3,669.35 | 0.0M |
| 2022-09-23 | 3,570.00 | 3,698.90 | 3,570.00 | 3,641.90 | 0.0M |
| 2022-09-22 | 3,570.00 | 3,593.25 | 3,544.85 | 3,580.50 | 0.0M |
| 2022-09-21 | 3,633.95 | 3,644.20 | 3,570.00 | 3,572.90 | 0.0M |
| 2022-09-20 | 3,639.00 | 3,651.55 | 3,618.00 | 3,633.95 | 0.0M |
| 2022-09-19 | 3,570.00 | 3,630.95 | 3,555.00 | 3,619.70 | 0.1M |
| 2022-09-16 | 3,630.00 | 3,630.00 | 3,561.25 | 3,573.90 | 0.0M |
| 2022-09-15 | 3,664.60 | 3,679.00 | 3,590.10 | 3,605.20 | 0.0M |
| 2022-09-14 | 3,592.15 | 3,688.75 | 3,592.15 | 3,664.60 | 0.0M |
| 2022-09-13 | 3,688.00 | 3,705.00 | 3,650.40 | 3,676.60 | 0.0M |
| 2022-09-12 | 3,602.00 | 3,689.35 | 3,602.00 | 3,676.65 | 0.0M |
| 2022-09-09 | 3,570.00 | 3,618.00 | 3,570.00 | 3,601.55 | 0.0M |
| 2022-09-08 | 3,591.00 | 3,610.00 | 3,565.00 | 3,568.35 | 0.0M |
| 2022-09-07 | 3,575.55 | 3,600.90 | 3,561.10 | 3,591.30 | 0.0M |
| 2022-09-06 | 3,596.00 | 3,612.60 | 3,575.75 | 3,585.10 | 0.0M |
| 2022-09-05 | 3,571.25 | 3,602.90 | 3,552.40 | 3,595.25 | 0.0M |
| 2022-09-02 | 3,620.00 | 3,620.00 | 3,575.10 | 3,601.95 | 0.1M |
| 2022-09-01 | 3,605.00 | 3,622.00 | 3,583.60 | 3,599.05 | 0.0M |
| 2022-08-30 | 3,575.10 | 3,630.90 | 3,575.10 | 3,625.00 | 0.0M |
| 2022-08-29 | 3,452.05 | 3,614.20 | 3,452.05 | 3,584.85 | 0.0M |
| 2022-08-26 | 3,538.05 | 3,600.00 | 3,538.05 | 3,587.15 | 0.0M |
| 2022-08-25 | 3,510.00 | 3,561.70 | 3,504.60 | 3,538.05 | 0.0M |
| 2022-08-24 | 3,537.00 | 3,546.60 | 3,448.00 | 3,496.30 | 0.1M |
| 2022-08-23 | 3,555.00 | 3,585.00 | 3,530.00 | 3,534.90 | 0.0M |
| 2022-08-22 | 3,650.00 | 3,671.85 | 3,559.65 | 3,580.10 | 0.1M |
| 2022-08-19 | 3,723.15 | 3,757.30 | 3,675.30 | 3,696.05 | 0.1M |
| 2022-08-18 | 3,775.95 | 3,775.95 | 3,714.95 | 3,744.40 | 0.0M |
| 2022-08-17 | 3,750.00 | 3,779.00 | 3,737.00 | 3,749.45 | 0.1M |
| 2022-08-16 | 3,767.45 | 3,782.15 | 3,707.00 | 3,734.20 | 0.1M |
| 2022-08-12 | 3,950.00 | 3,957.70 | 3,700.55 | 3,728.20 | 0.1M |
| 2022-08-11 | 3,945.00 | 3,956.35 | 3,906.00 | 3,947.80 | 0.0M |
| 2022-08-10 | 3,960.00 | 3,976.70 | 3,911.00 | 3,945.65 | 0.0M |
| 2022-08-08 | 3,937.35 | 3,948.00 | 3,878.00 | 3,938.65 | 0.0M |
| 2022-08-05 | 3,900.00 | 3,949.55 | 3,900.00 | 3,911.05 | 0.0M |
| 2022-08-04 | 3,825.00 | 3,901.95 | 3,812.55 | 3,886.05 | 0.0M |
| 2022-08-03 | 3,850.00 | 3,866.00 | 3,780.80 | 3,824.05 | 0.0M |
| 2022-08-02 | 3,797.00 | 3,841.00 | 3,787.50 | 3,826.80 | 0.0M |
| 2022-08-01 | 3,850.00 | 3,856.35 | 3,780.80 | 3,794.25 | 0.4M |
| 2022-07-29 | 3,870.00 | 3,882.75 | 3,822.10 | 3,829.50 | 0.0M |
| 2022-07-28 | 3,790.50 | 3,860.00 | 3,777.00 | 3,848.20 | 0.0M |
| 2022-07-27 | 3,700.00 | 3,806.40 | 3,670.15 | 3,786.05 | 0.0M |
| 2022-07-26 | 3,757.00 | 3,768.75 | 3,682.00 | 3,687.40 | 0.0M |
| 2022-07-25 | 3,795.00 | 3,818.05 | 3,765.00 | 3,773.15 | 0.0M |
| 2022-07-22 | 3,799.00 | 3,814.10 | 3,762.00 | 3,797.10 | 0.0M |
| 2022-07-21 | 3,776.40 | 3,799.00 | 3,745.00 | 3,794.15 | 0.0M |
| 2022-07-20 | 3,777.25 | 3,783.00 | 3,736.65 | 3,742.30 | 0.0M |
| 2022-07-19 | 3,762.00 | 3,764.95 | 3,730.90 | 3,752.95 | 0.0M |
| 2022-07-18 | 3,735.20 | 3,787.40 | 3,721.30 | 3,738.15 | 0.2M |
| 2022-07-15 | 3,770.00 | 3,770.00 | 3,700.30 | 3,728.15 | 0.0M |
| 2022-07-14 | 3,778.10 | 3,826.60 | 3,716.85 | 3,735.00 | 0.0M |
| 2022-07-13 | 3,695.00 | 3,785.00 | 3,691.00 | 3,778.10 | 0.0M |
| 2022-07-12 | 3,686.00 | 3,741.15 | 3,681.85 | 3,688.90 | 0.0M |
| 2022-07-11 | 3,694.00 | 3,745.20 | 3,633.75 | 3,734.60 | 0.0M |
| 2022-07-08 | 3,663.00 | 3,691.70 | 3,647.00 | 3,671.00 | 0.0M |
| 2022-07-07 | 3,670.00 | 3,709.05 | 3,606.00 | 3,657.45 | 0.0M |
| 2022-07-06 | 3,615.00 | 3,659.00 | 3,600.05 | 3,646.40 | 0.0M |
| 2022-07-05 | 3,650.00 | 3,678.45 | 3,603.35 | 3,610.35 | 0.0M |
| 2022-07-04 | 3,685.00 | 3,685.00 | 3,597.10 | 3,638.40 | 0.0M |
| 2022-07-01 | 3,595.00 | 3,647.75 | 3,581.35 | 3,634.80 | 0.0M |
| 2022-06-30 | 3,555.00 | 3,637.15 | 3,551.15 | 3,631.00 | 0.0M |
| 2022-06-29 | 3,575.00 | 3,596.70 | 3,546.00 | 3,584.50 | 0.0M |
| 2022-06-28 | 3,678.80 | 3,678.80 | 3,583.40 | 3,613.95 | 0.0M |
| 2022-06-27 | 3,724.90 | 3,724.90 | 3,660.15 | 3,673.50 | 0.0M |
| 2022-06-24 | 3,679.00 | 3,700.00 | 3,640.65 | 3,680.40 | 0.0M |
| 2022-06-23 | 3,621.00 | 3,689.00 | 3,607.60 | 3,666.60 | 0.0M |
| 2022-06-22 | 3,598.00 | 3,622.85 | 3,545.25 | 3,603.40 | 0.0M |
| 2022-06-21 | 3,572.35 | 3,614.60 | 3,544.40 | 3,599.70 | 0.0M |
| 2022-06-20 | 3,510.00 | 3,539.00 | 3,454.00 | 3,529.10 | 0.0M |
| 2022-06-17 | 3,575.00 | 3,575.00 | 3,458.00 | 3,481.30 | 0.0M |
| 2022-06-16 | 3,620.00 | 3,620.00 | 3,535.00 | 3,564.65 | 0.0M |
| 2022-06-15 | 3,553.00 | 3,589.75 | 3,522.50 | 3,580.70 | 0.0M |
| 2022-06-14 | 3,449.85 | 3,546.50 | 3,449.85 | 3,526.40 | 0.0M |
| 2022-06-13 | 3,488.50 | 3,521.35 | 3,458.50 | 3,472.65 | 0.0M |
| 2022-06-10 | 3,500.00 | 3,540.00 | 3,450.00 | 3,526.15 | 0.0M |
| 2022-06-09 | 3,480.00 | 3,517.00 | 3,453.20 | 3,507.55 | 0.0M |
| 2022-06-08 | 3,499.00 | 3,519.00 | 3,470.00 | 3,499.60 | 0.0M |
| 2022-06-07 | 3,498.00 | 3,516.50 | 3,450.55 | 3,500.75 | 0.0M |
| 2022-06-06 | 3,470.00 | 3,524.60 | 3,470.00 | 3,500.60 | 0.0M |
| 2022-06-03 | 3,545.00 | 3,567.00 | 3,472.30 | 3,479.85 | 0.2M |
| 2022-06-02 | 3,560.00 | 3,560.00 | 3,505.50 | 3,524.90 | 0.0M |
| 2022-06-01 | 3,629.90 | 3,636.00 | 3,538.30 | 3,556.30 | 0.0M |
| 2022-05-31 | 3,598.00 | 3,627.10 | 3,528.50 | 3,591.25 | 0.0M |
| 2022-05-30 | 3,585.00 | 3,611.30 | 3,531.65 | 3,568.80 | 0.0M |
| 2022-05-27 | 3,500.00 | 3,538.90 | 3,450.05 | 3,514.45 | 0.0M |
| 2022-05-26 | 3,531.00 | 3,563.35 | 3,365.10 | 3,449.15 | 0.0M |
| 2022-05-25 | 3,698.50 | 3,703.40 | 3,500.00 | 3,518.70 | 0.0M |
| 2022-05-24 | 3,910.00 | 3,910.00 | 3,650.00 | 3,662.05 | 0.1M |
| 2022-05-23 | 4,301.00 | 4,438.30 | 3,875.95 | 3,897.55 | 0.1M |
| 2022-05-20 | 4,210.00 | 4,325.00 | 4,210.00 | 4,306.60 | 0.0M |
| 2022-05-19 | 4,245.00 | 4,330.45 | 4,191.60 | 4,200.50 | 0.0M |
| 2022-05-18 | 4,319.95 | 4,384.90 | 4,291.60 | 4,365.60 | 0.1M |
| 2022-05-17 | 4,222.00 | 4,314.30 | 4,203.05 | 4,302.25 | 0.0M |
| 2022-05-16 | 4,283.00 | 4,307.05 | 4,210.05 | 4,219.55 | 0.0M |
| 2022-05-13 | 4,274.00 | 4,353.40 | 4,257.10 | 4,283.75 | 0.0M |
| 2022-05-12 | 4,295.00 | 4,295.00 | 4,142.00 | 4,233.05 | 0.0M |
| 2022-05-11 | 4,296.00 | 4,325.05 | 4,245.00 | 4,292.95 | 0.0M |
| 2022-05-10 | 4,191.00 | 4,307.10 | 4,191.00 | 4,297.10 | 0.0M |
| 2022-05-09 | 4,157.65 | 4,254.60 | 4,125.00 | 4,231.90 | 0.0M |
| 2022-05-06 | 4,285.00 | 4,312.30 | 4,125.00 | 4,157.65 | 0.1M |
| 2022-05-05 | 4,335.30 | 4,428.75 | 4,335.30 | 4,368.90 | 0.0M |
| 2022-05-04 | 4,509.00 | 4,528.60 | 4,330.00 | 4,341.75 | 0.2M |
| 2022-05-02 | 4,460.20 | 4,551.50 | 4,460.20 | 4,508.40 | 0.0M |
| 2022-04-29 | 4,545.00 | 4,620.80 | 4,495.10 | 4,507.10 | 0.0M |
| 2022-04-28 | 4,551.60 | 4,640.95 | 4,511.00 | 4,562.95 | 0.0M |
| 2022-04-27 | 4,473.00 | 4,560.00 | 4,406.65 | 4,518.85 | 0.0M |
| 2022-04-26 | 4,444.30 | 4,528.65 | 4,441.70 | 4,520.15 | 0.0M |
| 2022-04-25 | 4,451.00 | 4,468.95 | 4,385.00 | 4,404.65 | 0.0M |
| 2022-04-22 | 4,458.00 | 4,521.15 | 4,444.50 | 4,492.05 | 0.0M |
| 2022-04-21 | 4,465.00 | 4,549.25 | 4,450.15 | 4,529.35 | 0.0M |
| 2022-04-20 | 4,485.00 | 4,486.95 | 4,387.40 | 4,454.45 | 0.0M |
| 2022-04-19 | 4,545.00 | 4,577.05 | 4,350.45 | 4,404.20 | 0.1M |
| 2022-04-18 | 4,455.25 | 4,566.60 | 4,448.60 | 4,519.90 | 0.0M |
| 2022-04-13 | 4,450.00 | 4,519.30 | 4,430.95 | 4,499.85 | 0.0M |
| 2022-04-12 | 4,490.00 | 4,535.95 | 4,436.85 | 4,478.75 | 0.0M |
| 2022-04-11 | 4,500.00 | 4,518.00 | 4,443.35 | 4,503.85 | 0.0M |
| 2022-04-08 | 4,424.95 | 4,529.00 | 4,412.85 | 4,506.55 | 0.0M |
| 2022-04-07 | 4,388.75 | 4,467.95 | 4,388.75 | 4,447.00 | 0.0M |
| 2022-04-06 | 4,450.20 | 4,526.95 | 4,373.25 | 4,388.75 | 0.0M |
| 2022-04-05 | 4,500.70 | 4,519.10 | 4,440.50 | 4,463.80 | 0.0M |
| 2022-04-04 | 4,387.90 | 4,504.00 | 4,379.00 | 4,500.70 | 0.0M |
| 2022-04-01 | 4,404.05 | 4,440.50 | 4,333.00 | 4,379.75 | 0.0M |
| 2022-03-31 | 4,580.00 | 4,580.00 | 4,392.40 | 4,403.85 | 0.0M |
| 2022-03-30 | 4,562.05 | 4,625.00 | 4,510.05 | 4,535.70 | 0.0M |
| 2022-03-29 | 4,401.00 | 4,577.90 | 4,401.00 | 4,564.40 | 0.0M |
| 2022-03-28 | 4,426.00 | 4,459.05 | 4,377.60 | 4,415.55 | 0.0M |
| 2022-03-25 | 4,497.00 | 4,520.65 | 4,420.85 | 4,456.55 | 0.0M |
| 2022-03-24 | 4,555.00 | 4,555.00 | 4,470.10 | 4,496.05 | 0.0M |
| 2022-03-23 | 4,470.00 | 4,571.95 | 4,459.85 | 4,555.10 | 0.0M |
| 2022-03-22 | 4,479.00 | 4,488.90 | 4,410.00 | 4,452.95 | 0.0M |
| 2022-03-21 | 4,530.00 | 4,542.85 | 4,430.00 | 4,455.90 | 0.0M |
| 2022-03-17 | 4,454.00 | 4,519.00 | 4,437.00 | 4,504.10 | 0.0M |
| 2022-03-16 | 4,446.00 | 4,456.75 | 4,373.05 | 4,400.55 | 0.0M |
| 2022-03-15 | 4,376.50 | 4,478.95 | 4,372.20 | 4,384.35 | 0.0M |
| 2022-03-14 | 4,338.00 | 4,404.00 | 4,328.45 | 4,393.95 | 0.0M |
| 2022-03-11 | 4,300.00 | 4,350.00 | 4,247.30 | 4,337.80 | 0.0M |
| 2022-03-10 | 4,265.00 | 4,333.95 | 4,255.80 | 4,306.45 | 0.0M |
| 2022-03-09 | 4,209.80 | 4,279.00 | 4,146.25 | 4,232.80 | 0.0M |
| 2022-03-08 | 4,095.00 | 4,175.50 | 4,067.70 | 4,164.60 | 0.0M |
| 2022-03-07 | 4,003.00 | 4,092.95 | 3,975.00 | 4,076.65 | 0.0M |
| 2022-03-04 | 4,125.00 | 4,158.70 | 4,063.55 | 4,097.90 | 0.0M |
| 2022-03-03 | 4,240.00 | 4,240.00 | 4,145.55 | 4,157.30 | 0.0M |
| 2022-03-02 | 4,261.45 | 4,306.50 | 4,135.05 | 4,163.10 | 0.0M |
| 2022-02-28 | 4,137.80 | 4,279.95 | 4,079.45 | 4,261.45 | 0.0M |
| 2022-02-25 | 3,992.00 | 4,157.55 | 3,981.65 | 4,133.35 | 0.0M |
| 2022-02-24 | 4,160.00 | 4,160.00 | 3,919.00 | 3,940.20 | 0.0M |
| 2022-02-23 | 4,211.10 | 4,255.30 | 4,175.00 | 4,181.55 | 0.0M |
| 2022-02-22 | 4,150.00 | 4,244.55 | 4,135.40 | 4,224.40 | 0.0M |
| 2022-02-21 | 4,351.45 | 4,351.45 | 4,251.00 | 4,262.60 | 0.0M |
| 2022-02-18 | 4,422.00 | 4,443.15 | 4,325.00 | 4,351.45 | 0.0M |
| 2022-02-17 | 4,470.00 | 4,521.75 | 4,424.05 | 4,442.40 | 0.0M |
| 2022-02-16 | 4,370.65 | 4,497.50 | 4,314.45 | 4,470.05 | 0.0M |
| 2022-02-15 | 4,304.60 | 4,347.00 | 4,293.15 | 4,325.50 | 0.0M |
| 2022-02-14 | 4,240.00 | 4,353.70 | 4,195.80 | 4,276.90 | 0.0M |
| 2022-02-11 | 4,300.55 | 4,475.00 | 4,240.60 | 4,289.00 | 0.1M |
| 2022-02-10 | 4,335.00 | 4,360.75 | 4,300.00 | 4,313.40 | 0.0M |
| 2022-02-09 | 4,279.00 | 4,355.70 | 4,279.00 | 4,330.75 | 0.0M |
| 2022-02-08 | 4,170.00 | 4,288.75 | 4,164.95 | 4,274.00 | 0.0M |
| 2022-02-07 | 4,310.00 | 4,338.65 | 4,179.70 | 4,201.10 | 0.0M |
| 2022-02-04 | 4,285.00 | 4,375.00 | 4,229.55 | 4,308.15 | 0.0M |
| 2022-02-03 | 4,234.00 | 4,270.20 | 4,204.45 | 4,261.00 | 0.0M |
| 2022-02-02 | 4,120.00 | 4,233.65 | 4,118.15 | 4,214.25 | 0.0M |
| 2022-02-01 | 4,065.00 | 4,123.00 | 4,037.00 | 4,104.80 | 0.0M |
| 2022-01-31 | 4,030.00 | 4,108.75 | 3,998.00 | 4,033.45 | 0.0M |
| 2022-01-28 | 3,939.00 | 4,069.20 | 3,931.00 | 3,941.80 | 0.0M |
| 2022-01-27 | 4,041.00 | 4,042.60 | 3,921.00 | 3,941.40 | 0.0M |
| 2022-01-25 | 4,041.00 | 4,096.75 | 3,915.95 | 4,049.95 | 0.0M |
| 2022-01-24 | 4,180.00 | 4,191.95 | 3,790.00 | 4,043.80 | 0.0M |
| 2022-01-21 | 4,315.00 | 4,315.00 | 4,140.00 | 4,178.85 | 0.0M |
| 2022-01-20 | 4,519.80 | 4,519.80 | 4,313.25 | 4,331.60 | 0.0M |
| 2022-01-19 | 4,529.00 | 4,534.95 | 4,463.95 | 4,479.65 | 0.0M |
| 2022-01-18 | 4,630.00 | 4,637.80 | 4,514.15 | 4,529.65 | 0.0M |
| 2022-01-17 | 4,640.00 | 4,664.95 | 4,562.70 | 4,629.25 | 0.0M |
| 2022-01-14 | 4,599.00 | 4,635.00 | 4,559.95 | 4,615.45 | 0.0M |
| 2022-01-13 | 4,498.00 | 4,618.00 | 4,466.20 | 4,589.55 | 0.0M |
| 2022-01-12 | 4,530.00 | 4,537.70 | 4,469.00 | 4,493.20 | 0.0M |
| 2022-01-11 | 4,465.35 | 4,538.65 | 4,437.35 | 4,515.40 | 0.0M |
| 2022-01-10 | 4,516.15 | 4,528.15 | 4,462.70 | 4,466.85 | 0.0M |
| 2022-01-07 | 4,490.05 | 4,549.50 | 4,469.80 | 4,516.15 | 0.0M |
| 2022-01-06 | 4,522.00 | 4,555.00 | 4,469.30 | 4,488.70 | 0.0M |
| 2022-01-05 | 4,611.00 | 4,624.40 | 4,542.00 | 4,558.55 | 0.0M |
| 2022-01-04 | 4,672.85 | 4,678.70 | 4,608.00 | 4,621.65 | 0.0M |
| 2022-01-03 | 4,680.00 | 4,707.80 | 4,641.05 | 4,653.55 | 0.0M |