16,400.00
마지막 업데이트: 2025-08-14
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 5,610.00 | 5,610.00 | 5,330.00 | 5,500.00 | 0.0M |
| 2022-12-28 | 5,685.00 | 5,685.00 | 5,595.00 | 5,610.00 | 0.0M |
| 2022-12-27 | 5,865.00 | 5,890.00 | 5,735.00 | 5,775.00 | 0.0M |
| 2022-12-26 | 5,720.00 | 5,885.00 | 5,700.00 | 5,830.00 | 0.0M |
| 2022-12-23 | 5,905.00 | 5,945.00 | 5,720.00 | 5,720.00 | 0.0M |
| 2022-12-22 | 5,995.00 | 5,995.00 | 5,900.00 | 5,925.00 | 0.0M |
| 2022-12-21 | 5,970.00 | 6,075.00 | 5,825.00 | 5,900.00 | 0.0M |
| 2022-12-20 | 6,150.00 | 6,150.00 | 5,855.00 | 5,855.00 | 0.0M |
| 2022-12-19 | 6,150.00 | 6,155.00 | 6,055.00 | 6,115.00 | 0.0M |
| 2022-12-16 | 6,290.00 | 6,290.00 | 6,155.00 | 6,200.00 | 0.0M |
| 2022-12-15 | 6,445.00 | 6,450.00 | 6,370.00 | 6,450.00 | 0.0M |
| 2022-12-14 | 6,445.00 | 6,445.00 | 6,425.00 | 6,445.00 | 0.0M |
| 2022-12-13 | 6,320.00 | 6,380.00 | 6,320.00 | 6,380.00 | 0.0M |
| 2022-12-12 | 6,240.00 | 6,395.00 | 6,240.00 | 6,320.00 | 0.0M |
| 2022-12-09 | 6,355.00 | 6,355.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2022-12-08 | 6,295.00 | 6,295.00 | 6,210.00 | 6,240.00 | 0.0M |
| 2022-12-07 | 6,450.00 | 6,450.00 | 6,295.00 | 6,295.00 | 0.0M |
| 2022-12-06 | 6,485.00 | 6,485.00 | 6,215.00 | 6,400.00 | 0.0M |
| 2022-12-05 | 6,535.00 | 6,535.00 | 6,485.00 | 6,485.00 | 0.0M |
| 2022-12-02 | 6,495.00 | 6,545.00 | 6,495.00 | 6,535.00 | 0.0M |
| 2022-12-01 | 6,450.00 | 6,510.00 | 6,395.00 | 6,485.00 | 0.0M |
| 2022-11-30 | 6,485.00 | 6,485.00 | 6,085.00 | 6,285.00 | 0.0M |
| 2022-11-29 | 6,590.00 | 6,590.00 | 6,455.00 | 6,495.00 | 0.0M |
| 2022-11-28 | 6,570.00 | 6,635.00 | 6,475.00 | 6,590.00 | 0.0M |
| 2022-11-25 | 6,605.00 | 6,605.00 | 6,550.00 | 6,570.00 | 0.0M |
| 2022-11-24 | 6,615.00 | 6,625.00 | 6,565.00 | 6,620.00 | 0.0M |
| 2022-11-23 | 6,575.00 | 6,595.00 | 6,575.00 | 6,595.00 | 0.0M |
| 2022-11-22 | 6,560.00 | 6,600.00 | 6,550.00 | 6,570.00 | 0.0M |
| 2022-11-21 | 6,600.00 | 6,625.00 | 6,590.00 | 6,625.00 | 0.0M |
| 2022-11-18 | 6,645.00 | 6,645.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2022-11-17 | 6,685.00 | 6,685.00 | 6,570.00 | 6,600.00 | 0.0M |
| 2022-11-16 | 6,695.00 | 6,695.00 | 6,630.00 | 6,680.00 | 0.0M |
| 2022-11-15 | 6,550.00 | 6,635.00 | 6,480.00 | 6,610.00 | 0.0M |
| 2022-11-14 | 6,600.00 | 6,600.00 | 6,405.00 | 6,550.00 | 0.0M |
| 2022-11-11 | 6,515.00 | 6,515.00 | 6,310.00 | 6,310.00 | 0.0M |
| 2022-11-10 | 6,050.00 | 6,125.00 | 5,940.00 | 6,125.00 | 0.0M |
| 2022-11-09 | 6,270.00 | 6,270.00 | 6,095.00 | 6,135.00 | 0.0M |
| 2022-11-08 | 6,250.00 | 6,250.00 | 6,095.00 | 6,125.00 | 0.0M |
| 2022-11-07 | 6,275.00 | 6,275.00 | 6,095.00 | 6,100.00 | 0.0M |
| 2022-11-04 | 6,185.00 | 6,200.00 | 6,130.00 | 6,130.00 | 0.0M |
| 2022-11-03 | 6,465.00 | 6,465.00 | 6,180.00 | 6,215.00 | 0.0M |
| 2022-11-02 | 6,545.00 | 6,545.00 | 6,420.00 | 6,490.00 | 0.0M |
| 2022-11-01 | 6,750.00 | 6,750.00 | 6,545.00 | 6,600.00 | 0.0M |
| 2022-10-31 | 6,505.00 | 6,620.00 | 6,505.00 | 6,580.00 | 0.0M |
| 2022-10-28 | 6,525.00 | 6,525.00 | 6,390.00 | 6,395.00 | 0.0M |
| 2022-10-27 | 6,570.00 | 6,585.00 | 6,520.00 | 6,585.00 | 0.0M |
| 2022-10-26 | 6,555.00 | 6,635.00 | 6,555.00 | 6,610.00 | 0.0M |
| 2022-10-25 | 6,570.00 | 6,680.00 | 6,570.00 | 6,650.00 | 0.0M |
| 2022-10-24 | 6,345.00 | 6,690.00 | 6,345.00 | 6,690.00 | 0.0M |
| 2022-10-21 | 6,435.00 | 6,435.00 | 6,210.00 | 6,390.00 | 0.0M |
| 2022-10-20 | 6,315.00 | 6,405.00 | 6,300.00 | 6,405.00 | 0.0M |
| 2022-10-19 | 6,495.00 | 6,495.00 | 6,345.00 | 6,435.00 | 0.0M |
| 2022-10-18 | 6,355.00 | 6,450.00 | 6,355.00 | 6,445.00 | 0.0M |
| 2022-10-17 | 6,235.00 | 6,235.00 | 5,885.00 | 6,195.00 | 0.0M |
| 2022-10-14 | 6,250.00 | 6,335.00 | 6,250.00 | 6,325.00 | 0.0M |
| 2022-10-13 | 6,285.00 | 6,290.00 | 6,250.00 | 6,250.00 | 0.0M |
| 2022-10-12 | 6,310.00 | 6,320.00 | 6,260.00 | 6,320.00 | 0.0M |
| 2022-10-11 | 6,760.00 | 6,760.00 | 6,250.00 | 6,390.00 | 0.0M |
| 2022-10-07 | 6,810.00 | 6,810.00 | 6,745.00 | 6,805.00 | 0.0M |
| 2022-10-06 | 6,925.00 | 6,925.00 | 6,780.00 | 6,820.00 | 0.0M |
| 2022-10-05 | 6,725.00 | 6,820.00 | 6,725.00 | 6,780.00 | 0.0M |
| 2022-10-04 | 6,730.00 | 6,730.00 | 6,550.00 | 6,725.00 | 0.0M |
| 2022-09-30 | 6,565.00 | 6,565.00 | 6,475.00 | 6,515.00 | 0.0M |
| 2022-09-29 | 6,555.00 | 6,705.00 | 6,555.00 | 6,675.00 | 0.0M |
| 2022-09-28 | 6,610.00 | 6,610.00 | 6,180.00 | 6,540.00 | 0.0M |
| 2022-09-27 | 6,575.00 | 6,610.00 | 6,195.00 | 6,610.00 | 0.0M |
| 2022-09-26 | 6,595.00 | 6,595.00 | 6,370.00 | 6,575.00 | 0.0M |
| 2022-09-23 | 6,650.00 | 6,650.00 | 6,535.00 | 6,595.00 | 0.0M |
| 2022-09-22 | 6,775.00 | 6,775.00 | 6,650.00 | 6,685.00 | 0.0M |
| 2022-09-21 | 6,805.00 | 6,830.00 | 6,785.00 | 6,830.00 | 0.0M |
| 2022-09-20 | 6,860.00 | 6,860.00 | 6,810.00 | 6,830.00 | 0.0M |
| 2022-09-19 | 6,850.00 | 6,850.00 | 6,370.00 | 6,740.00 | 0.0M |
| 2022-09-16 | 6,920.00 | 6,920.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2022-09-15 | 7,060.00 | 7,085.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2022-09-14 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 0.0M |
| 2022-09-13 | 7,305.00 | 7,330.00 | 7,200.00 | 7,275.00 | 0.0M |
| 2022-09-08 | 6,990.00 | 7,000.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2022-09-07 | 6,975.00 | 7,020.00 | 6,845.00 | 6,925.00 | 0.0M |
| 2022-09-06 | 6,980.00 | 7,000.00 | 6,950.00 | 6,975.00 | 0.0M |
| 2022-09-05 | 6,900.00 | 6,980.00 | 6,885.00 | 6,980.00 | 0.0M |
| 2022-09-02 | 6,900.00 | 7,050.00 | 6,870.00 | 7,050.00 | 0.0M |
| 2022-09-01 | 6,960.00 | 6,960.00 | 6,850.00 | 6,850.00 | 0.0M |
| 2022-08-31 | 7,095.00 | 7,295.00 | 7,085.00 | 7,085.00 | 0.0M |
| 2022-08-30 | 7,175.00 | 7,295.00 | 7,130.00 | 7,295.00 | 0.0M |
| 2022-08-29 | 7,460.00 | 7,460.00 | 7,120.00 | 7,255.00 | 0.0M |
| 2022-08-26 | 7,535.00 | 7,535.00 | 7,450.00 | 7,490.00 | 0.0M |
| 2022-08-25 | 7,400.00 | 7,400.00 | 7,340.00 | 7,385.00 | 0.0M |
| 2022-08-24 | 7,375.00 | 7,400.00 | 7,225.00 | 7,400.00 | 0.0M |
| 2022-08-23 | 7,360.00 | 7,475.00 | 7,275.00 | 7,475.00 | 0.0M |
| 2022-08-22 | 7,675.00 | 7,730.00 | 7,430.00 | 7,730.00 | 0.0M |
| 2022-08-19 | 7,605.00 | 7,685.00 | 7,605.00 | 7,675.00 | 0.0M |
| 2022-08-18 | 7,585.00 | 7,595.00 | 7,535.00 | 7,595.00 | 0.0M |
| 2022-08-17 | 7,695.00 | 7,695.00 | 7,615.00 | 7,650.00 | 0.0M |
| 2022-08-16 | 7,595.00 | 7,780.00 | 7,595.00 | 7,695.00 | 0.0M |
| 2022-08-12 | 7,595.00 | 7,595.00 | 7,580.00 | 7,595.00 | 0.0M |
| 2022-08-11 | 7,240.00 | 7,600.00 | 7,240.00 | 7,595.00 | 0.0M |
| 2022-08-10 | 7,600.00 | 7,600.00 | 7,230.00 | 7,230.00 | 0.0M |
| 2022-08-09 | 7,505.00 | 7,505.00 | 7,480.00 | 7,495.00 | 0.0M |
| 2022-08-08 | 7,555.00 | 7,555.00 | 7,435.00 | 7,530.00 | 0.0M |
| 2022-08-05 | 7,530.00 | 7,555.00 | 7,530.00 | 7,555.00 | 0.0M |
| 2022-08-04 | 7,380.00 | 7,550.00 | 7,380.00 | 7,530.00 | 0.1M |
| 2022-08-03 | 7,450.00 | 7,450.00 | 7,240.00 | 7,270.00 | 0.0M |
| 2022-08-02 | 7,205.00 | 7,285.00 | 7,190.00 | 7,190.00 | 0.0M |
| 2022-08-01 | 7,385.00 | 7,385.00 | 7,180.00 | 7,205.00 | 0.0M |
| 2022-07-29 | 7,130.00 | 7,195.00 | 7,130.00 | 7,170.00 | 0.0M |
| 2022-07-28 | 7,200.00 | 7,200.00 | 6,980.00 | 6,990.00 | 0.0M |
| 2022-07-27 | 6,865.00 | 6,945.00 | 6,865.00 | 6,945.00 | 0.0M |
| 2022-07-26 | 7,030.00 | 7,085.00 | 6,890.00 | 7,085.00 | 0.0M |
| 2022-07-25 | 7,105.00 | 7,105.00 | 7,005.00 | 7,045.00 | 0.0M |
| 2022-07-22 | 7,305.00 | 7,305.00 | 7,165.00 | 7,165.00 | 0.0M |
| 2022-07-21 | 6,955.00 | 7,170.00 | 6,955.00 | 7,165.00 | 0.0M |
| 2022-07-20 | 6,995.00 | 6,995.00 | 6,920.00 | 6,960.00 | 0.0M |
| 2022-07-19 | 6,830.00 | 6,830.00 | 6,795.00 | 6,795.00 | 0.0M |
| 2022-07-18 | 7,055.00 | 7,055.00 | 6,825.00 | 6,860.00 | 0.0M |
| 2022-07-15 | 6,705.00 | 6,850.00 | 6,680.00 | 6,850.00 | 0.0M |
| 2022-07-14 | 6,555.00 | 6,590.00 | 6,540.00 | 6,590.00 | 0.0M |
| 2022-07-13 | 6,660.00 | 6,725.00 | 6,560.00 | 6,725.00 | 0.0M |
| 2022-07-12 | 6,745.00 | 6,745.00 | 6,640.00 | 6,695.00 | 0.0M |
| 2022-07-11 | 6,830.00 | 6,860.00 | 6,655.00 | 6,795.00 | 0.0M |
| 2022-07-08 | 6,700.00 | 6,840.00 | 6,700.00 | 6,830.00 | 0.0M |
| 2022-07-07 | 6,615.00 | 6,680.00 | 6,615.00 | 6,650.00 | 0.0M |
| 2022-07-06 | 6,510.00 | 6,660.00 | 6,510.00 | 6,615.00 | 0.0M |
| 2022-07-05 | 6,460.00 | 6,500.00 | 6,445.00 | 6,500.00 | 0.0M |
| 2022-07-04 | 6,550.00 | 6,550.00 | 6,350.00 | 6,395.00 | 0.0M |
| 2022-07-01 | 6,510.00 | 6,550.00 | 6,365.00 | 6,550.00 | 0.0M |
| 2022-06-30 | 6,680.00 | 6,680.00 | 6,585.00 | 6,620.00 | 0.0M |
| 2022-06-29 | 6,850.00 | 6,850.00 | 6,645.00 | 6,690.00 | 0.0M |
| 2022-06-28 | 6,955.00 | 6,955.00 | 6,845.00 | 6,900.00 | 0.0M |
| 2022-06-27 | 6,980.00 | 7,020.00 | 6,870.00 | 6,955.00 | 0.0M |
| 2022-06-24 | 6,685.00 | 6,790.00 | 6,685.00 | 6,770.00 | 0.0M |
| 2022-06-23 | 6,430.00 | 6,620.00 | 6,430.00 | 6,605.00 | 0.0M |
| 2022-06-22 | 6,715.00 | 6,715.00 | 6,465.00 | 6,465.00 | 0.0M |
| 2022-06-21 | 6,500.00 | 6,570.00 | 6,450.00 | 6,570.00 | 0.0M |
| 2022-06-20 | 6,455.00 | 6,460.00 | 6,370.00 | 6,385.00 | 0.0M |
| 2022-06-17 | 6,560.00 | 6,560.00 | 6,255.00 | 6,340.00 | 0.0M |
| 2022-06-16 | 6,600.00 | 6,655.00 | 6,600.00 | 6,605.00 | 0.0M |
| 2022-06-15 | 6,525.00 | 6,545.00 | 6,455.00 | 6,495.00 | 0.0M |
| 2022-06-14 | 6,650.00 | 6,650.00 | 6,495.00 | 6,525.00 | 0.0M |
| 2022-06-13 | 6,935.00 | 6,950.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2022-06-10 | 7,020.00 | 7,060.00 | 7,010.00 | 7,060.00 | 0.0M |
| 2022-06-09 | 7,245.00 | 7,245.00 | 7,105.00 | 7,180.00 | 0.0M |
| 2022-06-08 | 7,270.00 | 7,275.00 | 7,190.00 | 7,245.00 | 0.0M |
| 2022-06-07 | 7,375.00 | 7,375.00 | 7,155.00 | 7,235.00 | 0.0M |
| 2022-06-03 | 7,280.00 | 7,345.00 | 7,230.00 | 7,345.00 | 0.0M |
| 2022-06-02 | 7,225.00 | 7,225.00 | 7,040.00 | 7,150.00 | 0.0M |
| 2022-05-31 | 7,400.00 | 7,400.00 | 7,150.00 | 7,225.00 | 0.0M |
| 2022-05-30 | 7,175.00 | 7,300.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2022-05-27 | 6,985.00 | 7,065.00 | 6,970.00 | 6,970.00 | 0.0M |
| 2022-05-26 | 6,760.00 | 6,850.00 | 6,760.00 | 6,785.00 | 0.0M |
| 2022-05-25 | 6,995.00 | 6,995.00 | 6,750.00 | 6,750.00 | 0.0M |
| 2022-05-24 | 7,040.00 | 7,040.00 | 6,890.00 | 7,005.00 | 0.0M |
| 2022-05-23 | 7,165.00 | 7,165.00 | 7,055.00 | 7,080.00 | 0.0M |
| 2022-05-20 | 7,055.00 | 7,100.00 | 6,865.00 | 7,080.00 | 0.0M |
| 2022-05-19 | 7,055.00 | 7,055.00 | 6,830.00 | 6,985.00 | 0.0M |
| 2022-05-18 | 7,245.00 | 7,255.00 | 7,200.00 | 7,225.00 | 0.0M |
| 2022-05-17 | 7,160.00 | 7,190.00 | 7,125.00 | 7,190.00 | 0.0M |
| 2022-05-16 | 7,075.00 | 7,295.00 | 7,075.00 | 7,230.00 | 0.0M |
| 2022-05-13 | 6,615.00 | 7,115.00 | 6,615.00 | 7,115.00 | 0.0M |
| 2022-05-12 | 7,070.00 | 7,070.00 | 6,930.00 | 6,930.00 | 0.0M |
| 2022-05-11 | 6,880.00 | 7,200.00 | 6,880.00 | 7,190.00 | 0.0M |
| 2022-05-10 | 6,890.00 | 7,205.00 | 6,890.00 | 7,205.00 | 0.0M |
| 2022-05-09 | 7,770.00 | 7,770.00 | 7,220.00 | 7,220.00 | 0.0M |
| 2022-05-06 | 7,690.00 | 7,690.00 | 7,530.00 | 7,545.00 | 0.0M |
| 2022-05-04 | 7,720.00 | 7,730.00 | 7,695.00 | 7,725.00 | 0.0M |
| 2022-05-03 | 7,845.00 | 7,845.00 | 7,690.00 | 7,715.00 | 0.0M |
| 2022-05-02 | 7,800.00 | 7,800.00 | 7,515.00 | 7,605.00 | 0.0M |
| 2022-04-29 | 7,780.00 | 7,835.00 | 7,700.00 | 7,795.00 | 0.0M |
| 2022-04-28 | 7,630.00 | 7,640.00 | 7,320.00 | 7,640.00 | 0.0M |
| 2022-04-27 | 7,730.00 | 7,730.00 | 7,415.00 | 7,520.00 | 0.0M |
| 2022-04-26 | 7,630.00 | 7,725.00 | 7,600.00 | 7,725.00 | 0.0M |
| 2022-04-25 | 7,695.00 | 7,695.00 | 7,510.00 | 7,575.00 | 0.0M |
| 2022-04-22 | 7,980.00 | 7,980.00 | 7,650.00 | 7,700.00 | 0.0M |
| 2022-04-21 | 8,015.00 | 8,015.00 | 7,710.00 | 7,985.00 | 0.0M |
| 2022-04-20 | 8,055.00 | 8,055.00 | 7,985.00 | 8,015.00 | 0.0M |
| 2022-04-19 | 8,170.00 | 8,170.00 | 7,945.00 | 7,950.00 | 0.0M |
| 2022-04-18 | 7,960.00 | 7,980.00 | 7,740.00 | 7,980.00 | 0.0M |
| 2022-04-15 | 8,020.00 | 8,020.00 | 7,900.00 | 7,965.00 | 0.0M |
| 2022-04-14 | 8,070.00 | 8,145.00 | 8,070.00 | 8,115.00 | 0.0M |
| 2022-04-13 | 8,000.00 | 8,060.00 | 7,985.00 | 8,060.00 | 0.0M |
| 2022-04-12 | 8,135.00 | 8,135.00 | 7,905.00 | 8,025.00 | 0.0M |
| 2022-04-11 | 8,280.00 | 8,280.00 | 8,075.00 | 8,160.00 | 0.0M |
| 2022-04-08 | 8,460.00 | 8,460.00 | 7,950.00 | 8,325.00 | 0.0M |
| 2022-04-07 | 8,500.00 | 8,500.00 | 8,205.00 | 8,235.00 | 0.0M |
| 2022-04-06 | 8,770.00 | 8,770.00 | 8,515.00 | 8,545.00 | 0.0M |
| 2022-04-05 | 8,675.00 | 8,790.00 | 8,675.00 | 8,770.00 | 0.0M |
| 2022-04-04 | 8,620.00 | 8,670.00 | 8,420.00 | 8,670.00 | 0.0M |
| 2022-04-01 | 8,975.00 | 8,975.00 | 8,475.00 | 8,770.00 | 0.0M |
| 2022-03-31 | 8,815.00 | 8,975.00 | 8,800.00 | 8,975.00 | 0.2M |
| 2022-03-30 | 8,855.00 | 8,965.00 | 8,855.00 | 8,950.00 | 0.2M |
| 2022-03-29 | 8,855.00 | 8,855.00 | 8,680.00 | 8,835.00 | 0.2M |
| 2022-03-28 | 8,775.00 | 8,775.00 | 8,650.00 | 8,675.00 | 0.2M |
| 2022-03-25 | 8,825.00 | 8,825.00 | 8,620.00 | 8,775.00 | 0.2M |
| 2022-03-24 | 8,580.00 | 8,580.00 | 8,520.00 | 8,570.00 | 0.0M |
| 2022-03-23 | 8,625.00 | 8,635.00 | 8,585.00 | 8,635.00 | 0.3M |
| 2022-03-22 | 8,430.00 | 8,500.00 | 8,420.00 | 8,500.00 | 0.2M |
| 2022-03-21 | 8,235.00 | 8,470.00 | 8,235.00 | 8,430.00 | 0.3M |
| 2022-03-18 | 8,350.00 | 8,350.00 | 8,150.00 | 8,235.00 | 0.2M |
| 2022-03-17 | 8,340.00 | 8,345.00 | 8,230.00 | 8,260.00 | 0.2M |
| 2022-03-16 | 8,020.00 | 8,075.00 | 7,980.00 | 8,065.00 | 0.2M |
| 2022-03-15 | 7,790.00 | 7,815.00 | 7,740.00 | 7,775.00 | 0.0M |
| 2022-03-14 | 8,090.00 | 8,090.00 | 7,895.00 | 7,955.00 | 0.2M |
| 2022-03-11 | 8,195.00 | 8,195.00 | 8,010.00 | 8,090.00 | 0.0M |
| 2022-03-10 | 7,970.00 | 8,190.00 | 7,970.00 | 8,190.00 | 0.0M |
| 2022-03-08 | 7,900.00 | 7,970.00 | 7,865.00 | 7,970.00 | 0.2M |
| 2022-03-07 | 8,355.00 | 8,355.00 | 7,980.00 | 8,060.00 | 0.2M |
| 2022-03-04 | 8,595.00 | 8,595.00 | 7,860.00 | 8,330.00 | 0.2M |
| 2022-03-03 | 8,500.00 | 8,500.00 | 8,445.00 | 8,480.00 | 0.0M |
| 2022-03-02 | 8,590.00 | 8,590.00 | 8,345.00 | 8,420.00 | 0.0M |
| 2022-02-28 | 8,365.00 | 8,380.00 | 8,260.00 | 8,350.00 | 0.2M |
| 2022-02-25 | 8,000.00 | 8,385.00 | 8,000.00 | 8,365.00 | 0.2M |
| 2022-02-24 | 8,180.00 | 8,180.00 | 7,860.00 | 7,915.00 | 0.2M |
| 2022-02-23 | 8,285.00 | 8,300.00 | 8,240.00 | 8,300.00 | 0.2M |
| 2022-02-22 | 8,355.00 | 8,355.00 | 8,075.00 | 8,145.00 | 0.0M |
| 2022-02-21 | 8,530.00 | 8,530.00 | 8,205.00 | 8,360.00 | 0.2M |
| 2022-02-18 | 8,515.00 | 8,565.00 | 8,455.00 | 8,530.00 | 0.3M |
| 2022-02-17 | 8,860.00 | 8,955.00 | 8,715.00 | 8,765.00 | 0.4M |
| 2022-02-16 | 8,875.00 | 8,875.00 | 8,830.00 | 8,860.00 | 0.0M |
| 2022-02-15 | 8,660.00 | 8,670.00 | 8,570.00 | 8,620.00 | 0.1M |
| 2022-02-14 | 8,760.00 | 8,765.00 | 8,620.00 | 8,650.00 | 0.3M |
| 2022-02-11 | 9,135.00 | 9,135.00 | 8,875.00 | 8,950.00 | 0.3M |
| 2022-02-10 | 9,200.00 | 9,200.00 | 9,120.00 | 9,150.00 | 0.3M |
| 2022-02-09 | 8,925.00 | 8,935.00 | 8,860.00 | 8,935.00 | 0.3M |
| 2022-02-08 | 8,840.00 | 8,840.00 | 8,760.00 | 8,790.00 | 0.3M |
| 2022-02-07 | 8,810.00 | 8,870.00 | 8,790.00 | 8,850.00 | 0.3M |
| 2022-02-04 | 8,955.00 | 8,965.00 | 8,690.00 | 8,865.00 | 0.3M |
| 2022-02-03 | 9,100.00 | 9,100.00 | 8,930.00 | 8,955.00 | 0.3M |
| 2022-01-28 | 8,480.00 | 8,585.00 | 8,480.00 | 8,585.00 | 0.6M |
| 2022-01-27 | 8,775.00 | 8,775.00 | 8,425.00 | 8,485.00 | 0.5M |
| 2022-01-26 | 8,760.00 | 8,760.00 | 8,500.00 | 8,675.00 | 0.6M |
| 2022-01-25 | 8,940.00 | 8,940.00 | 8,715.00 | 8,760.00 | 0.5M |
| 2022-01-24 | 8,925.00 | 8,950.00 | 8,900.00 | 8,940.00 | 0.5M |
| 2022-01-21 | 9,100.00 | 9,100.00 | 8,965.00 | 9,040.00 | 0.5M |
| 2022-01-20 | 9,555.00 | 9,555.00 | 9,230.00 | 9,300.00 | 0.5M |
| 2022-01-19 | 9,500.00 | 9,500.00 | 9,275.00 | 9,275.00 | 0.5M |
| 2022-01-18 | 9,630.00 | 9,735.00 | 9,540.00 | 9,560.00 | 0.4M |
| 2022-01-17 | 9,620.00 | 9,650.00 | 9,620.00 | 9,625.00 | 0.4M |
| 2022-01-14 | 9,700.00 | 9,700.00 | 9,525.00 | 9,560.00 | 0.4M |
| 2022-01-13 | 9,990.00 | 10,010.00 | 9,775.00 | 9,800.00 | 0.2M |
| 2022-01-12 | 9,790.00 | 9,835.00 | 9,745.00 | 9,820.00 | 0.2M |
| 2022-01-11 | 9,750.00 | 9,750.00 | 9,695.00 | 9,700.00 | 0.2M |
| 2022-01-10 | 9,790.00 | 9,815.00 | 9,705.00 | 9,750.00 | 0.2M |
| 2022-01-07 | 9,800.00 | 9,925.00 | 9,800.00 | 9,875.00 | 0.1M |
| 2022-01-06 | 9,900.00 | 9,920.00 | 9,770.00 | 9,795.00 | 0.1M |
| 2022-01-05 | 10,220.00 | 10,300.00 | 10,115.00 | 10,115.00 | 0.1M |
| 2022-01-04 | 10,370.00 | 10,375.00 | 10,320.00 | 10,335.00 | 0.3M |
| 2022-01-03 | 10,550.00 | 10,550.00 | 10,290.00 | 10,310.00 | 0.1M |