46,850.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 66,701.00 | 67,863.00 | 65,443.00 | 65,830.00 | 0.0M |
| 2022-12-28 | 67,572.00 | 68,250.00 | 66,701.00 | 66,991.00 | 0.0M |
| 2022-12-27 | 67,282.00 | 68,637.00 | 66,895.00 | 68,347.00 | 0.1M |
| 2022-12-26 | 65,927.00 | 67,282.00 | 65,346.00 | 66,507.00 | 0.1M |
| 2022-12-23 | 66,023.00 | 66,701.00 | 65,249.00 | 65,443.00 | 0.1M |
| 2022-12-22 | 68,250.00 | 68,444.00 | 65,733.00 | 66,798.00 | 0.1M |
| 2022-12-21 | 68,637.00 | 69,605.00 | 67,669.00 | 67,669.00 | 0.0M |
| 2022-12-20 | 68,153.00 | 70,573.00 | 67,476.00 | 68,540.00 | 0.1M |
| 2022-12-19 | 68,444.00 | 68,928.00 | 67,476.00 | 68,153.00 | 0.0M |
| 2022-12-18 | 70,700.00 | 70,700.00 | 70,700.00 | 70,700.00 | 0.0M |
| 2022-12-16 | 67,766.00 | 68,831.00 | 67,379.00 | 68,444.00 | 0.0M |
| 2022-12-15 | 69,993.00 | 69,993.00 | 68,734.00 | 68,734.00 | 0.0M |
| 2022-12-14 | 68,153.00 | 69,605.00 | 68,153.00 | 69,315.00 | 0.1M |
| 2022-12-13 | 69,024.00 | 69,412.00 | 67,476.00 | 67,960.00 | 0.0M |
| 2022-12-12 | 67,863.00 | 69,702.00 | 67,863.00 | 68,734.00 | 0.0M |
| 2022-12-11 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 0.0M |
| 2022-12-09 | 69,509.00 | 70,477.00 | 68,444.00 | 68,831.00 | 0.1M |
| 2022-12-08 | 68,153.00 | 70,089.00 | 68,056.00 | 68,347.00 | 0.1M |
| 2022-12-07 | 67,572.00 | 68,928.00 | 66,798.00 | 67,669.00 | 0.1M |
| 2022-12-06 | 69,702.00 | 69,799.00 | 68,250.00 | 68,250.00 | 0.0M |
| 2022-12-05 | 70,767.00 | 71,154.00 | 69,218.00 | 69,799.00 | 0.0M |
| 2022-12-04 | 72,900.00 | 72,900.00 | 72,900.00 | 72,900.00 | 0.0M |
| 2022-12-02 | 72,122.00 | 72,800.00 | 70,573.00 | 70,573.00 | 0.1M |
| 2022-12-01 | 72,316.00 | 74,639.00 | 72,316.00 | 72,703.00 | 0.1M |
| 2022-11-30 | 73,187.00 | 73,381.00 | 70,477.00 | 71,929.00 | 0.1M |
| 2022-11-29 | 69,315.00 | 73,187.00 | 69,218.00 | 72,994.00 | 0.2M |
| 2022-11-28 | 70,477.00 | 71,929.00 | 69,509.00 | 69,896.00 | 0.2M |
| 2022-11-25 | 69,896.00 | 70,283.00 | 68,734.00 | 68,831.00 | 0.1M |
| 2022-11-24 | 68,928.00 | 69,605.00 | 67,863.00 | 69,412.00 | 0.1M |
| 2022-11-23 | 68,250.00 | 69,121.00 | 66,991.00 | 68,831.00 | 0.1M |
| 2022-11-22 | 67,766.00 | 69,509.00 | 67,669.00 | 68,637.00 | 0.1M |
| 2022-11-21 | 70,089.00 | 70,186.00 | 67,669.00 | 67,669.00 | 0.2M |
| 2022-11-20 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 0.0M |
| 2022-11-18 | 68,056.00 | 69,993.00 | 66,798.00 | 67,669.00 | 0.1M |
| 2022-11-17 | 67,088.00 | 70,186.00 | 66,991.00 | 68,056.00 | 0.2M |
| 2022-11-16 | 64,184.00 | 68,153.00 | 63,313.00 | 67,766.00 | 0.2M |
| 2022-11-15 | 60,796.00 | 63,410.00 | 60,699.00 | 63,313.00 | 0.1M |
| 2022-11-14 | 61,957.00 | 62,248.00 | 60,021.00 | 60,989.00 | 0.1M |
| 2022-11-11 | 63,410.00 | 64,087.00 | 61,473.00 | 62,248.00 | 0.1M |
| 2022-11-10 | 63,216.00 | 63,410.00 | 61,086.00 | 61,086.00 | 0.0M |
| 2022-11-09 | 62,441.00 | 64,959.00 | 61,861.00 | 63,700.00 | 0.1M |
| 2022-11-08 | 59,634.00 | 62,538.00 | 58,763.00 | 62,248.00 | 0.1M |
| 2022-11-07 | 59,537.00 | 59,634.00 | 58,279.00 | 58,472.00 | 0.0M |
| 2022-11-06 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 0.0M |
| 2022-11-04 | 60,021.00 | 60,699.00 | 59,053.00 | 59,731.00 | 0.0M |
| 2022-11-03 | 59,344.00 | 60,602.00 | 58,763.00 | 60,215.00 | 0.0M |
| 2022-11-02 | 60,505.00 | 61,280.00 | 59,440.00 | 60,118.00 | 0.0M |
| 2022-11-01 | 59,828.00 | 61,183.00 | 59,828.00 | 61,183.00 | 0.0M |
| 2022-10-31 | 59,828.00 | 61,183.00 | 59,537.00 | 60,409.00 | 0.0M |
| 2022-10-28 | 59,344.00 | 61,086.00 | 58,956.00 | 59,247.00 | 0.0M |
| 2022-10-27 | 60,021.00 | 60,796.00 | 59,537.00 | 60,021.00 | 0.0M |
| 2022-10-26 | 58,860.00 | 59,924.00 | 58,279.00 | 59,828.00 | 0.0M |
| 2022-10-25 | 59,053.00 | 59,731.00 | 58,472.00 | 58,860.00 | 0.0M |
| 2022-10-24 | 58,860.00 | 60,312.00 | 58,666.00 | 59,053.00 | 0.0M |
| 2022-10-21 | 59,247.00 | 59,247.00 | 57,698.00 | 57,988.00 | 0.0M |
| 2022-10-20 | 58,860.00 | 59,731.00 | 57,988.00 | 59,247.00 | 0.0M |
| 2022-10-19 | 60,118.00 | 61,280.00 | 58,860.00 | 59,247.00 | 0.0M |
| 2022-10-18 | 57,891.00 | 60,215.00 | 57,891.00 | 59,924.00 | 0.0M |
| 2022-10-17 | 55,859.00 | 57,891.00 | 54,890.00 | 57,601.00 | 0.0M |
| 2022-10-14 | 57,214.00 | 57,407.00 | 55,568.00 | 56,633.00 | 0.1M |
| 2022-10-13 | 54,503.00 | 56,246.00 | 54,406.00 | 55,568.00 | 0.1M |
| 2022-10-12 | 55,374.00 | 55,762.00 | 53,826.00 | 55,374.00 | 0.0M |
| 2022-10-11 | 55,181.00 | 55,955.00 | 54,310.00 | 55,955.00 | 0.0M |
| 2022-10-07 | 57,311.00 | 57,795.00 | 55,181.00 | 56,536.00 | 0.0M |
| 2022-10-06 | 56,536.00 | 58,472.00 | 56,536.00 | 57,698.00 | 0.0M |
| 2022-10-05 | 58,182.00 | 58,376.00 | 55,665.00 | 56,439.00 | 0.1M |
| 2022-10-04 | 53,729.00 | 57,407.00 | 53,729.00 | 57,214.00 | 0.1M |
| 2022-09-30 | 54,213.00 | 55,084.00 | 51,309.00 | 53,051.00 | 0.2M |
| 2022-09-29 | 56,439.00 | 57,891.00 | 54,697.00 | 54,697.00 | 0.1M |
| 2022-09-28 | 58,085.00 | 58,860.00 | 54,213.00 | 56,149.00 | 0.1M |
| 2022-09-27 | 57,214.00 | 58,376.00 | 55,665.00 | 58,376.00 | 0.1M |
| 2022-09-26 | 60,021.00 | 60,989.00 | 57,117.00 | 57,601.00 | 0.1M |
| 2022-09-23 | 64,281.00 | 64,378.00 | 61,473.00 | 61,957.00 | 0.0M |
| 2022-09-22 | 62,926.00 | 64,184.00 | 61,764.00 | 63,797.00 | 0.0M |
| 2022-09-21 | 63,506.00 | 64,474.00 | 63,216.00 | 64,281.00 | 0.0M |
| 2022-09-20 | 65,733.00 | 66,120.00 | 63,119.00 | 64,378.00 | 0.0M |
| 2022-09-19 | 66,895.00 | 67,669.00 | 63,603.00 | 64,378.00 | 0.1M |
| 2022-09-18 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 0.0M |
| 2022-09-16 | 67,379.00 | 68,250.00 | 65,733.00 | 67,476.00 | 0.0M |
| 2022-09-15 | 67,766.00 | 68,444.00 | 67,088.00 | 67,960.00 | 0.0M |
| 2022-09-14 | 67,282.00 | 68,347.00 | 66,798.00 | 66,895.00 | 0.0M |
| 2022-09-13 | 70,573.00 | 70,864.00 | 69,121.00 | 69,412.00 | 0.0M |
| 2022-09-08 | 68,153.00 | 69,993.00 | 68,056.00 | 69,412.00 | 0.1M |
| 2022-09-07 | 67,572.00 | 68,540.00 | 66,701.00 | 66,798.00 | 0.0M |
| 2022-09-06 | 68,831.00 | 69,799.00 | 67,960.00 | 68,444.00 | 0.0M |
| 2022-09-05 | 68,347.00 | 68,831.00 | 67,669.00 | 67,960.00 | 0.0M |
| 2022-09-04 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 0.0M |
| 2022-09-02 | 68,540.00 | 69,315.00 | 66,798.00 | 67,379.00 | 0.1M |
| 2022-09-01 | 70,283.00 | 71,832.00 | 67,863.00 | 67,960.00 | 0.1M |
| 2022-08-31 | 69,702.00 | 72,994.00 | 69,218.00 | 71,445.00 | 0.1M |
| 2022-08-30 | 68,928.00 | 70,767.00 | 68,734.00 | 70,573.00 | 0.1M |
| 2022-08-29 | 64,959.00 | 70,089.00 | 64,959.00 | 69,509.00 | 0.1M |
| 2022-08-26 | 69,218.00 | 69,509.00 | 68,056.00 | 68,056.00 | 0.0M |
| 2022-08-25 | 68,540.00 | 69,024.00 | 67,379.00 | 69,024.00 | 0.0M |
| 2022-08-24 | 67,572.00 | 68,540.00 | 66,798.00 | 68,250.00 | 0.0M |
| 2022-08-23 | 65,539.00 | 68,540.00 | 65,443.00 | 66,701.00 | 0.1M |
| 2022-08-22 | 68,444.00 | 69,509.00 | 66,701.00 | 66,798.00 | 0.1M |
| 2022-08-21 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 0.0M |
| 2022-08-19 | 71,348.00 | 71,541.00 | 69,702.00 | 70,186.00 | 0.1M |
| 2022-08-18 | 68,637.00 | 72,026.00 | 68,347.00 | 71,251.00 | 0.1M |
| 2022-08-17 | 69,605.00 | 69,702.00 | 68,444.00 | 68,734.00 | 0.0M |
| 2022-08-16 | 67,476.00 | 70,186.00 | 67,476.00 | 69,315.00 | 0.1M |
| 2022-08-15 | 69,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | 0.0M |
| 2022-08-12 | 66,023.00 | 68,637.00 | 65,636.00 | 67,088.00 | 0.1M |
| 2022-08-11 | 66,798.00 | 67,669.00 | 66,023.00 | 66,895.00 | 0.0M |
| 2022-08-10 | 66,120.00 | 66,411.00 | 65,152.00 | 65,346.00 | 0.0M |
| 2022-08-09 | 67,863.00 | 68,153.00 | 66,023.00 | 66,314.00 | 0.0M |
| 2022-08-08 | 65,927.00 | 68,056.00 | 65,636.00 | 67,863.00 | 0.0M |
| 2022-08-07 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0.0M |
| 2022-08-05 | 67,185.00 | 67,863.00 | 66,217.00 | 66,604.00 | 0.0M |
| 2022-08-04 | 67,088.00 | 68,250.00 | 66,411.00 | 67,088.00 | 0.0M |
| 2022-08-03 | 67,088.00 | 67,379.00 | 66,507.00 | 66,895.00 | 0.0M |
| 2022-08-02 | 65,636.00 | 68,250.00 | 65,055.00 | 67,185.00 | 0.1M |
| 2022-08-01 | 66,411.00 | 66,507.00 | 65,152.00 | 65,539.00 | 0.0M |
| 2022-07-29 | 64,184.00 | 66,314.00 | 63,894.00 | 66,217.00 | 0.1M |
| 2022-07-28 | 64,765.00 | 64,765.00 | 63,119.00 | 63,894.00 | 0.0M |
| 2022-07-27 | 62,345.00 | 63,216.00 | 61,957.00 | 63,119.00 | 0.0M |
| 2022-07-26 | 63,022.00 | 63,990.00 | 62,345.00 | 62,441.00 | 0.0M |
| 2022-07-25 | 62,732.00 | 63,410.00 | 61,957.00 | 62,829.00 | 0.0M |
| 2022-07-22 | 62,441.00 | 64,668.00 | 61,861.00 | 62,732.00 | 0.0M |
| 2022-07-21 | 62,151.00 | 63,022.00 | 61,570.00 | 62,441.00 | 0.0M |
| 2022-07-20 | 62,345.00 | 63,022.00 | 61,377.00 | 61,861.00 | 0.0M |
| 2022-07-19 | 60,409.00 | 62,926.00 | 59,247.00 | 61,183.00 | 0.1M |
| 2022-07-18 | 59,731.00 | 60,505.00 | 59,634.00 | 60,312.00 | 0.0M |
| 2022-07-15 | 59,731.00 | 60,215.00 | 57,891.00 | 58,763.00 | 0.0M |
| 2022-07-14 | 58,182.00 | 59,731.00 | 57,891.00 | 59,053.00 | 0.0M |
| 2022-07-13 | 58,569.00 | 59,247.00 | 57,891.00 | 58,956.00 | 0.0M |
| 2022-07-12 | 59,247.00 | 60,118.00 | 57,891.00 | 58,569.00 | 0.1M |
| 2022-07-11 | 60,602.00 | 61,183.00 | 59,634.00 | 60,118.00 | 0.0M |
| 2022-07-10 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 0.0M |
| 2022-07-08 | 60,699.00 | 63,410.00 | 60,505.00 | 60,602.00 | 0.1M |
| 2022-07-07 | 59,731.00 | 60,215.00 | 58,182.00 | 59,828.00 | 0.0M |
| 2022-07-06 | 59,053.00 | 59,828.00 | 57,601.00 | 58,376.00 | 0.1M |
| 2022-07-05 | 58,279.00 | 60,409.00 | 58,182.00 | 58,860.00 | 0.1M |
| 2022-07-04 | 58,860.00 | 59,053.00 | 56,923.00 | 57,698.00 | 0.1M |
| 2022-07-01 | 58,279.00 | 61,667.00 | 57,891.00 | 58,085.00 | 0.1M |
| 2022-06-30 | 59,828.00 | 60,215.00 | 57,988.00 | 57,988.00 | 0.1M |
| 2022-06-29 | 58,569.00 | 60,796.00 | 58,376.00 | 60,312.00 | 0.0M |
| 2022-06-28 | 60,602.00 | 62,635.00 | 59,731.00 | 60,409.00 | 0.1M |
| 2022-06-27 | 60,215.00 | 63,410.00 | 58,569.00 | 60,989.00 | 0.1M |
| 2022-06-26 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 0.0M |
| 2022-06-24 | 53,922.00 | 60,796.00 | 53,341.00 | 60,215.00 | 0.2M |
| 2022-06-23 | 56,149.00 | 57,891.00 | 53,245.00 | 53,826.00 | 0.1M |
| 2022-06-22 | 61,570.00 | 61,861.00 | 55,955.00 | 55,955.00 | 0.2M |
| 2022-06-21 | 60,989.00 | 61,764.00 | 58,279.00 | 60,699.00 | 0.1M |
| 2022-06-20 | 63,894.00 | 63,990.00 | 60,505.00 | 60,989.00 | 0.1M |
| 2022-06-17 | 61,473.00 | 62,926.00 | 60,215.00 | 62,441.00 | 0.1M |
| 2022-06-16 | 63,119.00 | 66,023.00 | 62,441.00 | 63,603.00 | 0.2M |
| 2022-06-15 | 66,604.00 | 67,282.00 | 60,699.00 | 62,248.00 | 0.2M |
| 2022-06-14 | 69,509.00 | 70,186.00 | 63,797.00 | 67,185.00 | 0.3M |
| 2022-06-13 | 73,284.00 | 75,607.00 | 69,799.00 | 70,864.00 | 0.2M |
| 2022-06-12 | 78,900.00 | 78,900.00 | 78,900.00 | 78,900.00 | 0.0M |
| 2022-06-10 | 80,932.00 | 81,706.00 | 75,511.00 | 76,382.00 | 0.3M |
| 2022-06-09 | 83,546.00 | 84,320.00 | 81,513.00 | 82,384.00 | 0.1M |
| 2022-06-08 | 84,127.00 | 84,901.00 | 82,771.00 | 83,933.00 | 0.1M |
| 2022-06-07 | 86,353.00 | 86,353.00 | 83,739.00 | 84,127.00 | 0.1M |
| 2022-06-06 | 88,900.00 | 88,900.00 | 88,900.00 | 88,900.00 | 0.0M |
| 2022-06-03 | 87,128.00 | 87,128.00 | 85,869.00 | 86,063.00 | 0.1M |
| 2022-06-02 | 84,901.00 | 86,740.00 | 84,417.00 | 86,644.00 | 0.1M |
| 2022-06-01 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 0.0M |
| 2022-05-31 | 84,998.00 | 85,095.00 | 83,643.00 | 85,095.00 | 0.2M |
| 2022-05-30 | 84,127.00 | 85,191.00 | 83,836.00 | 84,611.00 | 0.1M |
| 2022-05-27 | 83,933.00 | 83,933.00 | 82,771.00 | 83,546.00 | 0.0M |
| 2022-05-26 | 83,643.00 | 84,030.00 | 82,771.00 | 83,255.00 | 0.0M |
| 2022-05-25 | 83,159.00 | 84,223.00 | 81,803.00 | 83,643.00 | 0.1M |
| 2022-05-24 | 83,159.00 | 84,030.00 | 82,094.00 | 82,771.00 | 0.1M |
| 2022-05-23 | 82,287.00 | 83,546.00 | 82,287.00 | 83,062.00 | 0.1M |
| 2022-05-20 | 81,997.00 | 81,997.00 | 81,029.00 | 81,513.00 | 0.1M |
| 2022-05-19 | 78,899.00 | 81,706.00 | 78,705.00 | 81,513.00 | 0.0M |
| 2022-05-18 | 81,997.00 | 81,997.00 | 80,448.00 | 81,029.00 | 0.0M |
| 2022-05-17 | 80,448.00 | 81,513.00 | 80,061.00 | 81,029.00 | 0.1M |
| 2022-05-16 | 77,931.00 | 80,932.00 | 77,931.00 | 79,964.00 | 0.1M |
| 2022-05-13 | 76,576.00 | 78,899.00 | 76,576.00 | 77,447.00 | 0.1M |
| 2022-05-12 | 75,898.00 | 78,124.00 | 75,511.00 | 75,995.00 | 0.0M |
| 2022-05-11 | 77,253.00 | 78,318.00 | 76,091.00 | 76,769.00 | 0.0M |
| 2022-05-10 | 77,447.00 | 77,640.00 | 75,220.00 | 77,447.00 | 0.1M |
| 2022-05-09 | 78,221.00 | 81,610.00 | 77,060.00 | 77,544.00 | 0.1M |
| 2022-05-08 | 80,800.00 | 80,800.00 | 80,800.00 | 80,800.00 | 0.0M |
| 2022-05-06 | 77,060.00 | 78,705.00 | 76,769.00 | 78,221.00 | 0.0M |
| 2022-05-04 | 78,802.00 | 78,802.00 | 77,737.00 | 77,834.00 | 0.0M |
| 2022-05-03 | 77,931.00 | 78,802.00 | 77,737.00 | 78,318.00 | 0.0M |
| 2022-05-02 | 74,930.00 | 77,737.00 | 74,833.00 | 77,253.00 | 0.1M |
| 2022-04-29 | 76,672.00 | 77,350.00 | 75,511.00 | 76,091.00 | 0.1M |
| 2022-04-28 | 77,447.00 | 77,737.00 | 75,027.00 | 75,607.00 | 0.1M |
| 2022-04-27 | 77,447.00 | 78,221.00 | 76,479.00 | 77,156.00 | 0.1M |
| 2022-04-26 | 79,673.00 | 80,545.00 | 78,705.00 | 79,770.00 | 0.1M |
| 2022-04-25 | 80,932.00 | 81,610.00 | 79,286.00 | 79,286.00 | 0.1M |
| 2022-04-22 | 84,300.00 | 85,800.00 | 84,300.00 | 85,300.00 | 0.0M |
| 2022-04-21 | 84,300.00 | 85,800.00 | 83,800.00 | 85,300.00 | 0.1M |
| 2022-04-20 | 84,400.00 | 84,800.00 | 83,400.00 | 84,300.00 | 0.0M |
| 2022-04-19 | 82,500.00 | 84,600.00 | 82,200.00 | 84,200.00 | 0.0M |
| 2022-04-18 | 83,100.00 | 84,600.00 | 82,100.00 | 82,500.00 | 0.0M |
| 2022-04-17 | 82,600.00 | 82,600.00 | 82,600.00 | 82,600.00 | 0.0M |
| 2022-04-15 | 82,100.00 | 83,400.00 | 81,100.00 | 82,600.00 | 0.0M |
| 2022-04-14 | 84,200.00 | 84,200.00 | 82,500.00 | 82,800.00 | 0.0M |
| 2022-04-13 | 82,800.00 | 84,100.00 | 81,900.00 | 83,500.00 | 0.0M |
| 2022-04-12 | 85,200.00 | 85,400.00 | 81,900.00 | 82,800.00 | 0.1M |
| 2022-04-11 | 86,500.00 | 86,800.00 | 84,300.00 | 85,200.00 | 0.0M |
| 2022-04-10 | 86,700.00 | 86,700.00 | 86,700.00 | 86,700.00 | 0.0M |
| 2022-04-08 | 87,900.00 | 88,100.00 | 85,900.00 | 86,700.00 | 0.0M |
| 2022-04-07 | 87,128.00 | 87,128.00 | 84,127.00 | 84,514.00 | 0.1M |
| 2022-04-06 | 87,800.00 | 90,800.00 | 86,500.00 | 90,000.00 | 0.1M |
| 2022-04-05 | 87,600.00 | 88,300.00 | 86,500.00 | 87,300.00 | 0.0M |
| 2022-04-04 | 86,800.00 | 87,900.00 | 85,400.00 | 87,400.00 | 0.1M |
| 2022-04-03 | 87,700.00 | 87,700.00 | 87,700.00 | 87,700.00 | 0.0M |
| 2022-04-01 | 88,600.00 | 89,000.00 | 87,600.00 | 87,700.00 | 0.0M |
| 2022-03-31 | 89,500.00 | 90,400.00 | 88,200.00 | 88,600.00 | 0.0M |
| 2022-03-30 | 87,128.00 | 87,999.00 | 84,998.00 | 87,128.00 | 0.1M |
| 2022-03-29 | 90,100.00 | 91,200.00 | 88,400.00 | 88,900.00 | 0.0M |
| 2022-03-28 | 86,200.00 | 88,700.00 | 85,400.00 | 88,700.00 | 0.0M |
| 2022-03-27 | 85,400.00 | 85,400.00 | 85,400.00 | 85,400.00 | 0.0M |
| 2022-03-25 | 85,600.00 | 86,400.00 | 83,600.00 | 85,400.00 | 0.1M |
| 2022-03-24 | 83,300.00 | 84,700.00 | 82,200.00 | 84,500.00 | 0.1M |
| 2022-03-23 | 83,500.00 | 84,900.00 | 83,500.00 | 83,900.00 | 0.1M |
| 2022-03-22 | 81,500.00 | 83,700.00 | 81,500.00 | 83,200.00 | 0.0M |
| 2022-03-21 | 82,800.00 | 83,100.00 | 81,000.00 | 81,000.00 | 0.0M |
| 2022-03-20 | 81,800.00 | 81,800.00 | 81,800.00 | 81,800.00 | 0.0M |
| 2022-03-18 | 81,400.00 | 81,900.00 | 79,900.00 | 81,800.00 | 0.2M |
| 2022-03-17 | 81,900.00 | 82,000.00 | 80,400.00 | 80,900.00 | 0.1M |
| 2022-03-16 | 77,700.00 | 80,700.00 | 77,600.00 | 80,400.00 | 0.1M |
| 2022-03-15 | 77,100.00 | 78,300.00 | 76,600.00 | 77,000.00 | 0.0M |
| 2022-03-14 | 77,600.00 | 78,400.00 | 76,400.00 | 77,100.00 | 0.0M |
| 2022-03-13 | 78,400.00 | 78,400.00 | 78,400.00 | 78,400.00 | 0.0M |
| 2022-03-11 | 77,000.00 | 78,800.00 | 77,000.00 | 78,400.00 | 0.1M |
| 2022-03-10 | 79,500.00 | 80,400.00 | 76,700.00 | 77,400.00 | 0.0M |
| 2022-03-08 | 76,800.00 | 79,500.00 | 76,100.00 | 76,200.00 | 0.1M |
| 2022-03-07 | 81,300.00 | 81,500.00 | 78,400.00 | 79,200.00 | 0.0M |
| 2022-03-06 | 82,900.00 | 82,900.00 | 82,900.00 | 82,900.00 | 0.0M |
| 2022-03-04 | 83,900.00 | 83,900.00 | 82,000.00 | 82,900.00 | 0.1M |
| 2022-03-03 | 84,500.00 | 84,700.00 | 81,400.00 | 84,600.00 | 0.0M |
| 2022-03-02 | 82,200.00 | 85,500.00 | 82,200.00 | 84,500.00 | 0.0M |
| 2022-03-01 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 0.0M |
| 2022-02-28 | 82,500.00 | 84,600.00 | 81,100.00 | 81,500.00 | 0.1M |
| 2022-02-27 | 81,800.00 | 81,800.00 | 81,800.00 | 81,800.00 | 0.0M |
| 2022-02-25 | 80,000.00 | 82,700.00 | 79,500.00 | 81,800.00 | 0.1M |
| 2022-02-24 | 79,400.00 | 80,300.00 | 78,100.00 | 78,500.00 | 0.0M |
| 2022-02-23 | 79,700.00 | 80,900.00 | 79,000.00 | 79,600.00 | 0.0M |
| 2022-02-22 | 77,800.00 | 80,200.00 | 77,800.00 | 79,000.00 | 0.0M |
| 2022-02-21 | 74,736.00 | 77,447.00 | 73,284.00 | 76,479.00 | 0.1M |
| 2022-02-20 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 0.0M |
| 2022-02-18 | 72,800.00 | 75,704.00 | 72,800.00 | 75,027.00 | 0.0M |
| 2022-02-17 | 77,800.00 | 79,700.00 | 76,000.00 | 77,600.00 | 0.1M |
| 2022-02-16 | 77,100.00 | 78,200.00 | 76,600.00 | 78,000.00 | 0.0M |
| 2022-02-15 | 74,800.00 | 76,500.00 | 74,100.00 | 74,300.00 | 0.1M |
| 2022-02-14 | 74,100.00 | 75,900.00 | 73,000.00 | 75,100.00 | 0.0M |
| 2022-02-11 | 79,600.00 | 80,400.00 | 76,500.00 | 76,500.00 | 0.1M |
| 2022-02-10 | 83,600.00 | 83,600.00 | 80,000.00 | 80,600.00 | 0.1M |
| 2022-02-09 | 82,800.00 | 83,800.00 | 82,100.00 | 82,700.00 | 0.0M |
| 2022-02-08 | 84,100.00 | 85,700.00 | 81,500.00 | 82,600.00 | 0.1M |
| 2022-02-07 | 79,700.00 | 84,800.00 | 78,800.00 | 83,900.00 | 0.0M |
| 2022-02-06 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 0.0M |
| 2022-02-04 | 78,000.00 | 79,900.00 | 77,700.00 | 79,100.00 | 0.0M |
| 2022-02-03 | 78,400.00 | 80,200.00 | 77,400.00 | 79,000.00 | 0.1M |
| 2022-01-28 | 75,600.00 | 78,000.00 | 72,300.00 | 76,400.00 | 0.1M |
| 2022-01-27 | 78,900.00 | 79,400.00 | 75,300.00 | 76,000.00 | 0.0M |
| 2022-01-26 | 79,600.00 | 81,100.00 | 78,600.00 | 79,200.00 | 0.0M |
| 2022-01-25 | 79,400.00 | 81,400.00 | 77,600.00 | 79,500.00 | 0.1M |
| 2022-01-24 | 82,500.00 | 82,700.00 | 78,700.00 | 79,500.00 | 0.1M |
| 2022-01-23 | 83,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | 0.0M |
| 2022-01-21 | 85,200.00 | 86,900.00 | 83,000.00 | 83,600.00 | 0.1M |
| 2022-01-20 | 85,100.00 | 87,000.00 | 84,600.00 | 86,400.00 | 0.0M |
| 2022-01-19 | 84,500.00 | 87,200.00 | 84,500.00 | 85,000.00 | 0.0M |
| 2022-01-18 | 88,300.00 | 89,500.00 | 85,500.00 | 86,300.00 | 0.1M |
| 2022-01-17 | 89,000.00 | 89,900.00 | 87,600.00 | 88,300.00 | 0.1M |
| 2022-01-16 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 0.0M |
| 2022-01-14 | 88,900.00 | 92,000.00 | 87,600.00 | 89,000.00 | 0.1M |
| 2022-01-13 | 89,500.00 | 91,700.00 | 88,100.00 | 90,300.00 | 0.0M |
| 2022-01-12 | 86,100.00 | 90,600.00 | 85,000.00 | 89,500.00 | 0.2M |
| 2022-01-11 | 86,400.00 | 86,400.00 | 82,700.00 | 84,600.00 | 0.0M |
| 2022-01-10 | 82,900.00 | 86,800.00 | 82,400.00 | 86,300.00 | 0.1M |
| 2022-01-09 | 84,300.00 | 84,300.00 | 84,300.00 | 84,300.00 | 0.0M |
| 2022-01-07 | 84,000.00 | 85,500.00 | 83,200.00 | 84,300.00 | 0.1M |
| 2022-01-06 | 86,500.00 | 87,900.00 | 83,000.00 | 83,400.00 | 0.0M |
| 2022-01-05 | 93,500.00 | 93,500.00 | 88,400.00 | 88,700.00 | 0.0M |
| 2022-01-04 | 91,400.00 | 95,400.00 | 91,400.00 | 93,900.00 | 0.0M |
| 2022-01-03 | 91,600.00 | 92,400.00 | 90,500.00 | 91,300.00 | 0.1M |