778.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,340.00 | 1,385.00 | 1,300.00 | 1,335.00 | 0.9M |
| 2022-12-28 | 1,405.00 | 1,405.00 | 1,330.00 | 1,360.00 | 0.6M |
| 2022-12-27 | 1,470.00 | 1,470.00 | 1,375.00 | 1,395.00 | 0.8M |
| 2022-12-26 | 1,500.00 | 1,540.00 | 1,425.00 | 1,435.00 | 0.6M |
| 2022-12-23 | 1,570.00 | 1,570.00 | 1,490.00 | 1,500.00 | 0.7M |
| 2022-12-22 | 1,600.00 | 1,630.00 | 1,565.00 | 1,575.00 | 0.6M |
| 2022-12-21 | 1,590.00 | 1,740.00 | 1,565.00 | 1,575.00 | 3.9M |
| 2022-12-20 | 1,585.00 | 1,615.00 | 1,550.00 | 1,555.00 | 0.8M |
| 2022-12-19 | 1,610.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1.1M |
| 2022-12-18 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2022-12-16 | 1,645.00 | 1,665.00 | 1,595.00 | 1,605.00 | 1.7M |
| 2022-12-15 | 1,775.00 | 1,775.00 | 1,685.00 | 1,700.00 | 0.9M |
| 2022-12-14 | 1,750.00 | 1,835.00 | 1,735.00 | 1,780.00 | 1.5M |
| 2022-12-13 | 1,690.00 | 1,755.00 | 1,690.00 | 1,720.00 | 0.7M |
| 2022-12-12 | 1,725.00 | 1,785.00 | 1,615.00 | 1,675.00 | 1.4M |
| 2022-12-09 | 1,775.00 | 1,780.00 | 1,710.00 | 1,735.00 | 1.0M |
| 2022-12-08 | 1,680.00 | 1,770.00 | 1,680.00 | 1,760.00 | 1.9M |
| 2022-12-07 | 1,700.00 | 1,755.00 | 1,670.00 | 1,675.00 | 1.1M |
| 2022-12-06 | 1,670.00 | 1,860.00 | 1,665.00 | 1,690.00 | 4.7M |
| 2022-12-05 | 1,720.00 | 1,810.00 | 1,675.00 | 1,730.00 | 1.8M |
| 2022-12-04 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2022-12-02 | 1,780.00 | 1,850.00 | 1,710.00 | 1,825.00 | 1.5M |
| 2022-12-01 | 1,725.00 | 1,835.00 | 1,680.00 | 1,800.00 | 2.4M |
| 2022-11-30 | 1,715.00 | 1,740.00 | 1,665.00 | 1,690.00 | 0.7M |
| 2022-11-29 | 1,690.00 | 1,775.00 | 1,670.00 | 1,705.00 | 1.3M |
| 2022-11-28 | 1,855.00 | 1,865.00 | 1,655.00 | 1,710.00 | 3.0M |
| 2022-11-27 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2022-11-25 | 1,830.00 | 1,880.00 | 1,780.00 | 1,855.00 | 2.4M |
| 2022-11-24 | 1,950.00 | 1,970.00 | 1,810.00 | 1,830.00 | 4.9M |
| 2022-11-23 | 1,995.00 | 2,050.00 | 1,740.00 | 1,910.00 | 11.8M |
| 2022-11-22 | 1,550.00 | 1,955.00 | 1,525.00 | 1,955.00 | 13.9M |
| 2022-11-21 | 1,605.00 | 1,610.00 | 1,490.00 | 1,505.00 | 1.6M |
| 2022-11-18 | 1,495.00 | 1,660.00 | 1,485.00 | 1,590.00 | 4.1M |
| 2022-11-17 | 1,595.00 | 1,610.00 | 1,465.00 | 1,465.00 | 2.0M |
| 2022-11-16 | 1,635.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1.0M |
| 2022-11-15 | 1,630.00 | 1,665.00 | 1,615.00 | 1,630.00 | 0.7M |
| 2022-11-14 | 1,605.00 | 1,670.00 | 1,570.00 | 1,660.00 | 1.6M |
| 2022-11-11 | 1,675.00 | 1,675.00 | 1,585.00 | 1,595.00 | 1.4M |
| 2022-11-10 | 1,715.00 | 1,735.00 | 1,590.00 | 1,615.00 | 2.6M |
| 2022-11-09 | 1,750.00 | 1,820.00 | 1,730.00 | 1,760.00 | 0.8M |
| 2022-11-08 | 1,740.00 | 1,790.00 | 1,700.00 | 1,730.00 | 0.9M |
| 2022-11-07 | 1,845.00 | 1,845.00 | 1,675.00 | 1,720.00 | 2.1M |
| 2022-11-06 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2022-11-04 | 1,875.00 | 1,880.00 | 1,805.00 | 1,820.00 | 0.8M |
| 2022-11-03 | 1,855.00 | 1,915.00 | 1,835.00 | 1,875.00 | 0.3M |
| 2022-11-02 | 1,925.00 | 1,925.00 | 1,875.00 | 1,880.00 | 0.4M |
| 2022-11-01 | 1,935.00 | 1,940.00 | 1,890.00 | 1,925.00 | 0.5M |
| 2022-10-31 | 1,930.00 | 2,045.00 | 1,900.00 | 1,935.00 | 1.1M |
| 2022-10-30 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2022-10-28 | 1,845.00 | 1,960.00 | 1,825.00 | 1,865.00 | 0.8M |
| 2022-10-27 | 1,875.00 | 1,890.00 | 1,790.00 | 1,875.00 | 1.1M |
| 2022-10-26 | 1,975.00 | 2,005.00 | 1,850.00 | 1,875.00 | 1.2M |
| 2022-10-25 | 2,020.00 | 2,030.00 | 1,960.00 | 1,970.00 | 0.8M |
| 2022-10-24 | 2,015.00 | 2,160.00 | 1,995.00 | 2,015.00 | 1.9M |
| 2022-10-23 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2022-10-21 | 1,960.00 | 2,080.00 | 1,955.00 | 2,005.00 | 1.2M |
| 2022-10-20 | 2,265.00 | 2,280.00 | 1,980.00 | 2,005.00 | 3.1M |
| 2022-10-19 | 2,080.00 | 2,370.00 | 2,040.00 | 2,305.00 | 5.1M |
| 2022-10-18 | 2,040.00 | 2,140.00 | 1,960.00 | 2,070.00 | 1.4M |
| 2022-10-17 | 1,910.00 | 2,050.00 | 1,860.00 | 2,000.00 | 1.4M |
| 2022-10-16 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2022-10-14 | 2,140.00 | 2,200.00 | 1,970.00 | 2,030.00 | 2.2M |
| 2022-10-13 | 1,975.00 | 2,315.00 | 1,900.00 | 2,130.00 | 5.7M |
| 2022-10-12 | 2,195.00 | 2,240.00 | 1,990.00 | 2,015.00 | 1.9M |
| 2022-10-11 | 2,360.00 | 2,455.00 | 2,135.00 | 2,195.00 | 3.3M |
| 2022-10-10 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2022-10-07 | 2,150.00 | 2,550.00 | 2,100.00 | 2,360.00 | 14.1M |
| 2022-10-06 | 1,840.00 | 2,125.00 | 1,820.00 | 2,090.00 | 3.7M |
| 2022-10-05 | 1,920.00 | 1,920.00 | 1,790.00 | 1,865.00 | 1.1M |
| 2022-10-04 | 1,915.00 | 1,945.00 | 1,845.00 | 1,890.00 | 1.0M |
| 2022-10-03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2022-09-30 | 1,800.00 | 1,905.00 | 1,745.00 | 1,860.00 | 2.0M |
| 2022-09-29 | 1,980.00 | 2,025.00 | 1,860.00 | 1,860.00 | 2.0M |
| 2022-09-28 | 2,140.00 | 2,150.00 | 1,920.00 | 1,980.00 | 3.0M |
| 2022-09-27 | 2,260.00 | 2,340.00 | 2,010.00 | 2,105.00 | 4.2M |
| 2022-09-26 | 2,430.00 | 2,660.00 | 2,190.00 | 2,255.00 | 14.9M |
| 2022-09-23 | 2,100.00 | 2,300.00 | 1,990.00 | 2,180.00 | 6.8M |
| 2022-09-22 | 2,325.00 | 2,345.00 | 1,880.00 | 2,085.00 | 0.0M |
| 2022-09-21 | 2,315.00 | 2,545.00 | 2,270.00 | 2,385.00 | 9.9M |
| 2022-09-20 | 2,490.00 | 2,615.00 | 2,005.00 | 2,345.00 | 22.5M |
| 2022-09-19 | 3,815.00 | 3,820.00 | 2,675.00 | 2,675.00 | 13.5M |
| 2022-09-16 | 3,920.00 | 3,955.00 | 3,750.00 | 3,815.00 | 0.9M |
| 2022-09-15 | 3,955.00 | 4,045.00 | 3,810.00 | 3,960.00 | 1.0M |
| 2022-09-14 | 3,800.00 | 3,955.00 | 3,675.00 | 3,955.00 | 0.9M |
| 2022-09-13 | 4,035.00 | 4,130.00 | 3,870.00 | 3,895.00 | 0.8M |
| 2022-09-12 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0M |
| 2022-09-08 | 4,350.00 | 4,350.00 | 3,920.00 | 4,035.00 | 2.2M |
| 2022-09-07 | 4,235.00 | 4,490.00 | 4,150.00 | 4,420.00 | 1.6M |
| 2022-09-06 | 3,830.00 | 4,170.00 | 3,820.00 | 4,165.00 | 1.1M |
| 2022-09-05 | 3,900.00 | 4,000.00 | 3,785.00 | 3,830.00 | 1.2M |
| 2022-09-04 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2022-09-02 | 3,940.00 | 4,120.00 | 3,815.00 | 3,940.00 | 2.3M |
| 2022-09-01 | 3,630.00 | 3,785.00 | 3,465.00 | 3,715.00 | 1.7M |
| 2022-08-31 | 3,930.00 | 4,150.00 | 3,640.00 | 3,740.00 | 0.0M |
| 2022-08-30 | 4,670.00 | 4,670.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2022-08-29 | 4,910.00 | 4,910.00 | 4,450.00 | 4,670.00 | 1.5M |
| 2022-08-28 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0M |
| 2022-08-26 | 4,960.00 | 5,030.00 | 4,840.00 | 4,915.00 | 0.8M |
| 2022-08-25 | 4,965.00 | 5,170.00 | 4,845.00 | 4,990.00 | 1.6M |
| 2022-08-24 | 5,000.00 | 5,100.00 | 4,910.00 | 4,965.00 | 0.7M |
| 2022-08-23 | 5,040.00 | 5,060.00 | 4,850.00 | 5,000.00 | 1.2M |
| 2022-08-22 | 4,760.00 | 5,150.00 | 4,620.00 | 5,080.00 | 2.5M |
| 2022-08-21 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2022-08-19 | 4,495.00 | 4,905.00 | 4,455.00 | 4,820.00 | 1.2M |
| 2022-08-18 | 4,560.00 | 4,585.00 | 4,355.00 | 4,565.00 | 0.9M |
| 2022-08-17 | 5,060.00 | 5,060.00 | 4,250.00 | 4,560.00 | 0.0M |
| 2022-08-16 | 4,470.00 | 5,130.00 | 4,415.00 | 5,030.00 | 3.9M |
| 2022-08-12 | 4,210.00 | 4,630.00 | 4,210.00 | 4,445.00 | 2.9M |
| 2022-08-11 | 4,210.00 | 4,300.00 | 4,145.00 | 4,235.00 | 1.0M |
| 2022-08-10 | 3,910.00 | 4,260.00 | 3,890.00 | 4,210.00 | 2.5M |
| 2022-08-09 | 3,670.00 | 3,980.00 | 3,665.00 | 3,945.00 | 0.0M |
| 2022-08-08 | 3,730.00 | 3,780.00 | 3,645.00 | 3,695.00 | 0.5M |
| 2022-08-05 | 3,710.00 | 3,775.00 | 3,635.00 | 3,710.00 | 0.3M |
| 2022-08-04 | 3,745.00 | 3,760.00 | 3,675.00 | 3,710.00 | 0.2M |
| 2022-08-03 | 3,740.00 | 3,790.00 | 3,620.00 | 3,700.00 | 0.3M |
| 2022-08-02 | 3,720.00 | 3,770.00 | 3,665.00 | 3,740.00 | 0.2M |
| 2022-08-01 | 3,775.00 | 3,875.00 | 3,635.00 | 3,720.00 | 0.6M |
| 2022-07-29 | 3,790.00 | 3,815.00 | 3,555.00 | 3,770.00 | 0.7M |
| 2022-07-28 | 3,900.00 | 3,950.00 | 3,500.00 | 3,730.00 | 1.7M |
| 2022-07-27 | 4,000.00 | 4,075.00 | 3,830.00 | 3,895.00 | 0.8M |
| 2022-07-26 | 3,920.00 | 4,050.00 | 3,900.00 | 4,000.00 | 0.0M |
| 2022-07-25 | 3,920.00 | 4,070.00 | 3,900.00 | 3,900.00 | 0.6M |
| 2022-07-22 | 3,980.00 | 4,000.00 | 3,885.00 | 3,910.00 | 0.5M |
| 2022-07-21 | 3,885.00 | 4,050.00 | 3,785.00 | 3,980.00 | 0.6M |
| 2022-07-20 | 3,890.00 | 3,995.00 | 3,835.00 | 3,890.00 | 0.5M |
| 2022-07-19 | 3,970.00 | 3,980.00 | 3,830.00 | 3,855.00 | 0.4M |
| 2022-07-18 | 4,065.00 | 4,065.00 | 3,820.00 | 3,930.00 | 0.5M |
| 2022-07-15 | 4,070.00 | 4,160.00 | 3,890.00 | 4,065.00 | 0.8M |
| 2022-07-14 | 4,000.00 | 4,115.00 | 4,000.00 | 4,070.00 | 0.5M |
| 2022-07-13 | 4,015.00 | 4,070.00 | 3,895.00 | 4,015.00 | 0.5M |
| 2022-07-12 | 3,960.00 | 4,095.00 | 3,925.00 | 4,010.00 | 0.5M |
| 2022-07-11 | 3,925.00 | 4,140.00 | 3,845.00 | 3,960.00 | 0.0M |
| 2022-07-08 | 3,620.00 | 3,890.00 | 3,615.00 | 3,865.00 | 0.7M |
| 2022-07-07 | 3,590.00 | 3,665.00 | 3,590.00 | 3,590.00 | 0.2M |
| 2022-07-06 | 3,690.00 | 3,705.00 | 3,575.00 | 3,590.00 | 0.5M |
| 2022-07-05 | 3,785.00 | 3,785.00 | 3,695.00 | 3,745.00 | 0.0M |
| 2022-07-04 | 3,770.00 | 3,940.00 | 3,685.00 | 3,770.00 | 0.7M |
| 2022-07-01 | 3,625.00 | 3,775.00 | 3,545.00 | 3,765.00 | 0.6M |
| 2022-06-30 | 3,720.00 | 3,755.00 | 3,520.00 | 3,710.00 | 0.6M |
| 2022-06-29 | 3,780.00 | 3,865.00 | 3,685.00 | 3,710.00 | 0.4M |
| 2022-06-28 | 3,915.00 | 3,960.00 | 3,775.00 | 3,910.00 | 0.0M |
| 2022-06-27 | 3,590.00 | 3,920.00 | 3,520.00 | 3,900.00 | 0.0M |
| 2022-06-24 | 4,100.00 | 4,100.00 | 3,205.00 | 3,395.00 | 3.0M |
| 2022-06-23 | 4,050.00 | 4,285.00 | 4,000.00 | 4,100.00 | 0.1M |
| 2022-06-22 | 4,075.00 | 4,130.00 | 3,765.00 | 4,005.00 | 1.0M |
| 2022-06-21 | 4,080.00 | 4,080.00 | 3,850.00 | 4,055.00 | 0.0M |
| 2022-06-20 | 4,105.00 | 4,260.00 | 3,785.00 | 4,010.00 | 0.0M |
| 2022-06-17 | 3,830.00 | 4,070.00 | 3,520.00 | 3,995.00 | 1.4M |
| 2022-06-16 | 3,765.00 | 3,950.00 | 3,595.00 | 3,870.00 | 0.9M |
| 2022-06-15 | 3,740.00 | 3,820.00 | 3,550.00 | 3,770.00 | 0.5M |
| 2022-06-14 | 3,580.00 | 3,740.00 | 3,515.00 | 3,740.00 | 0.5M |
| 2022-06-13 | 3,495.00 | 3,695.00 | 3,345.00 | 3,650.00 | 0.7M |
| 2022-06-12 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2022-06-10 | 3,395.00 | 3,670.00 | 3,255.00 | 3,540.00 | 0.8M |
| 2022-06-09 | 3,075.00 | 3,330.00 | 3,055.00 | 3,315.00 | 0.5M |
| 2022-06-08 | 3,090.00 | 3,135.00 | 3,045.00 | 3,075.00 | 0.2M |
| 2022-06-07 | 3,170.00 | 3,200.00 | 3,070.00 | 3,145.00 | 0.1M |
| 2022-06-03 | 3,165.00 | 3,195.00 | 3,050.00 | 3,180.00 | 0.3M |
| 2022-06-02 | 3,100.00 | 3,320.00 | 3,090.00 | 3,165.00 | 0.4M |
| 2022-05-31 | 3,150.00 | 3,150.00 | 3,070.00 | 3,100.00 | 0.2M |
| 2022-05-30 | 3,270.00 | 3,270.00 | 3,100.00 | 3,150.00 | 0.3M |
| 2022-05-27 | 3,210.00 | 3,300.00 | 3,160.00 | 3,205.00 | 0.1M |
| 2022-05-26 | 3,360.00 | 3,360.00 | 3,170.00 | 3,215.00 | 0.3M |
| 2022-05-25 | 3,330.00 | 3,400.00 | 3,200.00 | 3,305.00 | 0.2M |
| 2022-05-24 | 3,420.00 | 3,500.00 | 3,330.00 | 3,330.00 | 0.1M |
| 2022-05-23 | 3,475.00 | 3,475.00 | 3,365.00 | 3,420.00 | 0.2M |
| 2022-05-20 | 3,485.00 | 3,510.00 | 3,410.00 | 3,475.00 | 0.2M |
| 2022-05-19 | 3,460.00 | 3,565.00 | 3,425.00 | 3,490.00 | 0.2M |
| 2022-05-18 | 3,750.00 | 3,775.00 | 3,470.00 | 3,525.00 | 0.2M |
| 2022-05-17 | 3,750.00 | 3,800.00 | 3,550.00 | 3,700.00 | 0.3M |
| 2022-05-16 | 3,850.00 | 3,910.00 | 3,765.00 | 3,780.00 | 0.0M |
| 2022-05-13 | 3,405.00 | 3,780.00 | 3,405.00 | 3,720.00 | 0.4M |
| 2022-05-12 | 3,540.00 | 3,545.00 | 3,350.00 | 3,425.00 | 0.2M |
| 2022-05-11 | 3,495.00 | 3,565.00 | 3,335.00 | 3,545.00 | 0.2M |
| 2022-05-10 | 3,395.00 | 3,470.00 | 3,120.00 | 3,435.00 | 0.5M |
| 2022-05-09 | 3,550.00 | 3,590.00 | 3,420.00 | 3,500.00 | 0.1M |
| 2022-05-06 | 3,520.00 | 3,580.00 | 3,375.00 | 3,550.00 | 0.4M |
| 2022-05-04 | 3,585.00 | 3,585.00 | 3,445.00 | 3,545.00 | 0.1M |
| 2022-05-03 | 3,510.00 | 3,570.00 | 3,425.00 | 3,550.00 | 0.1M |
| 2022-05-02 | 3,445.00 | 3,590.00 | 3,300.00 | 3,510.00 | 0.2M |
| 2022-04-29 | 3,410.00 | 3,495.00 | 3,390.00 | 3,450.00 | 0.0M |
| 2022-04-28 | 3,480.00 | 3,550.00 | 3,400.00 | 3,400.00 | 0.1M |
| 2022-04-27 | 3,650.00 | 3,650.00 | 3,465.00 | 3,480.00 | 0.1M |
| 2022-04-26 | 3,625.00 | 3,680.00 | 3,580.00 | 3,660.00 | 0.1M |
| 2022-04-25 | 3,630.00 | 3,630.00 | 3,500.00 | 3,630.00 | 0.1M |
| 2022-04-22 | 3,610.00 | 3,695.00 | 3,590.00 | 3,630.00 | 0.1M |
| 2022-04-21 | 3,735.00 | 3,755.00 | 3,590.00 | 3,650.00 | 0.0M |
| 2022-04-20 | 3,945.00 | 3,990.00 | 3,700.00 | 3,725.00 | 0.3M |
| 2022-04-19 | 3,825.00 | 3,910.00 | 3,805.00 | 3,860.00 | 0.2M |
| 2022-04-18 | 3,800.00 | 3,810.00 | 3,700.00 | 3,810.00 | 0.1M |
| 2022-04-15 | 3,745.00 | 3,880.00 | 3,700.00 | 3,805.00 | 0.4M |
| 2022-04-14 | 3,590.00 | 3,730.00 | 3,520.00 | 3,715.00 | 0.3M |
| 2022-04-13 | 3,635.00 | 3,720.00 | 3,480.00 | 3,550.00 | 0.2M |
| 2022-04-12 | 3,720.00 | 3,720.00 | 3,555.00 | 3,635.00 | 0.1M |
| 2022-04-11 | 3,655.00 | 3,835.00 | 3,560.00 | 3,720.00 | 0.3M |
| 2022-04-08 | 3,630.00 | 3,765.00 | 3,625.00 | 3,660.00 | 0.3M |
| 2022-04-07 | 3,555.00 | 3,660.00 | 3,505.00 | 3,630.00 | 0.3M |
| 2022-04-06 | 3,275.00 | 3,595.00 | 3,215.00 | 3,525.00 | 0.5M |
| 2022-04-05 | 3,330.00 | 3,380.00 | 3,205.00 | 3,275.00 | 0.1M |
| 2022-04-04 | 3,480.00 | 3,480.00 | 3,220.00 | 3,330.00 | 0.3M |
| 2022-04-01 | 3,380.00 | 3,485.00 | 3,300.00 | 3,400.00 | 0.2M |
| 2022-03-31 | 3,580.00 | 3,580.00 | 3,310.00 | 3,420.00 | 0.2M |
| 2022-03-30 | 3,510.00 | 3,510.00 | 3,445.00 | 3,495.00 | 0.1M |
| 2022-03-29 | 3,540.00 | 3,575.00 | 3,450.00 | 3,510.00 | 0.1M |
| 2022-03-28 | 3,530.00 | 3,540.00 | 3,400.00 | 3,510.00 | 0.1M |
| 2022-03-25 | 3,665.00 | 3,675.00 | 3,530.00 | 3,535.00 | 0.1M |
| 2022-03-24 | 3,630.00 | 3,670.00 | 3,540.00 | 3,660.00 | 0.1M |
| 2022-03-23 | 3,725.00 | 3,750.00 | 3,625.00 | 3,630.00 | 0.1M |
| 2022-03-22 | 3,635.00 | 3,730.00 | 3,550.00 | 3,720.00 | 0.1M |
| 2022-03-21 | 3,685.00 | 3,685.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2022-03-18 | 3,565.00 | 3,740.00 | 3,490.00 | 3,635.00 | 0.1M |
| 2022-03-17 | 3,770.00 | 3,770.00 | 3,420.00 | 3,560.00 | 0.1M |
| 2022-03-16 | 3,520.00 | 3,560.00 | 3,450.00 | 3,505.00 | 0.1M |
| 2022-03-15 | 3,600.00 | 3,630.00 | 3,350.00 | 3,540.00 | 0.3M |
| 2022-03-14 | 3,735.00 | 3,735.00 | 3,560.00 | 3,600.00 | 0.2M |
| 2022-03-11 | 3,780.00 | 3,845.00 | 3,580.00 | 3,785.00 | 0.4M |
| 2022-03-10 | 4,080.00 | 4,085.00 | 3,545.00 | 3,770.00 | 0.8M |
| 2022-03-09 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.0M |
| 2022-03-08 | 3,620.00 | 4,305.00 | 3,550.00 | 4,165.00 | 2.4M |
| 2022-03-07 | 4,230.00 | 4,630.00 | 3,500.00 | 3,535.00 | 0.0M |
| 2022-03-04 | 4,135.00 | 4,315.00 | 3,955.00 | 4,150.00 | 0.5M |
| 2022-03-03 | 3,930.00 | 4,080.00 | 3,820.00 | 4,055.00 | 0.3M |
| 2022-03-02 | 3,720.00 | 4,070.00 | 3,640.00 | 3,840.00 | 0.2M |
| 2022-02-28 | 3,710.00 | 3,740.00 | 3,665.00 | 3,705.00 | 0.1M |
| 2022-02-25 | 3,745.00 | 3,795.00 | 3,680.00 | 3,700.00 | 0.0M |
| 2022-02-24 | 3,690.00 | 3,740.00 | 3,620.00 | 3,700.00 | 0.1M |
| 2022-02-23 | 3,685.00 | 3,800.00 | 3,675.00 | 3,700.00 | 0.0M |
| 2022-02-22 | 3,735.00 | 3,815.00 | 3,685.00 | 3,725.00 | 0.1M |
| 2022-02-21 | 3,825.00 | 3,895.00 | 3,680.00 | 3,870.00 | 0.1M |
| 2022-02-20 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2022-02-18 | 3,850.00 | 3,950.00 | 3,755.00 | 3,890.00 | 0.1M |
| 2022-02-17 | 3,885.00 | 4,000.00 | 3,720.00 | 3,910.00 | 0.2M |
| 2022-02-16 | 3,785.00 | 3,785.00 | 3,680.00 | 3,785.00 | 0.1M |
| 2022-02-15 | 3,675.00 | 3,775.00 | 3,500.00 | 3,600.00 | 0.2M |
| 2022-02-14 | 3,670.00 | 3,800.00 | 3,625.00 | 3,690.00 | 0.2M |
| 2022-02-11 | 3,930.00 | 3,995.00 | 3,820.00 | 3,855.00 | 0.2M |
| 2022-02-10 | 3,915.00 | 4,175.00 | 3,915.00 | 3,980.00 | 0.4M |
| 2022-02-09 | 3,690.00 | 3,940.00 | 3,650.00 | 3,910.00 | 0.4M |
| 2022-02-08 | 3,645.00 | 3,750.00 | 3,580.00 | 3,600.00 | 0.1M |
| 2022-02-07 | 3,675.00 | 3,745.00 | 3,580.00 | 3,680.00 | 0.0M |
| 2022-02-04 | 3,750.00 | 3,775.00 | 3,590.00 | 3,675.00 | 0.1M |
| 2022-02-03 | 3,650.00 | 3,855.00 | 3,650.00 | 3,795.00 | 0.1M |
| 2022-01-28 | 3,585.00 | 3,730.00 | 3,475.00 | 3,665.00 | 0.2M |
| 2022-01-27 | 3,790.00 | 3,820.00 | 3,530.00 | 3,530.00 | 0.2M |
| 2022-01-26 | 3,830.00 | 3,900.00 | 3,695.00 | 3,755.00 | 0.1M |
| 2022-01-25 | 3,870.00 | 4,090.00 | 3,580.00 | 3,850.00 | 0.3M |
| 2022-01-24 | 4,000.00 | 4,150.00 | 3,755.00 | 3,870.00 | 0.3M |
| 2022-01-21 | 3,625.00 | 3,920.00 | 3,620.00 | 3,885.00 | 0.3M |
| 2022-01-20 | 3,490.00 | 3,650.00 | 3,490.00 | 3,625.00 | 0.1M |
| 2022-01-19 | 3,500.00 | 3,845.00 | 3,500.00 | 3,570.00 | 0.2M |
| 2022-01-18 | 3,800.00 | 3,810.00 | 3,500.00 | 3,500.00 | 0.2M |
| 2022-01-17 | 3,910.00 | 3,960.00 | 3,725.00 | 3,800.00 | 0.1M |
| 2022-01-14 | 3,800.00 | 3,955.00 | 3,770.00 | 3,950.00 | 0.1M |
| 2022-01-13 | 3,905.00 | 3,980.00 | 3,820.00 | 3,820.00 | 0.1M |
| 2022-01-12 | 4,100.00 | 4,100.00 | 3,935.00 | 3,935.00 | 0.1M |
| 2022-01-11 | 4,020.00 | 4,100.00 | 3,850.00 | 4,070.00 | 0.1M |
| 2022-01-10 | 4,115.00 | 4,210.00 | 3,790.00 | 4,060.00 | 0.3M |
| 2022-01-07 | 4,125.00 | 4,245.00 | 3,990.00 | 4,120.00 | 0.1M |
| 2022-01-06 | 4,250.00 | 4,250.00 | 3,920.00 | 4,125.00 | 0.3M |
| 2022-01-05 | 4,265.00 | 4,375.00 | 4,215.00 | 4,270.00 | 0.1M |
| 2022-01-04 | 4,425.00 | 4,500.00 | 4,295.00 | 4,310.00 | 0.4M |
| 2022-01-03 | 4,060.00 | 4,370.00 | 4,060.00 | 4,370.00 | 0.6M |