8,396.10
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,100.00 | 4,150.00 | 4,020.00 | 4,085.00 | 0.0M |
| 2022-12-29 | 4,091.90 | 4,197.75 | 4,021.05 | 4,058.15 | 0.0M |
| 2022-12-28 | 4,120.00 | 4,299.00 | 4,050.00 | 4,075.45 | 0.0M |
| 2022-12-27 | 4,289.95 | 4,298.00 | 4,100.00 | 4,198.00 | 0.0M |
| 2022-12-26 | 4,170.00 | 4,349.90 | 4,145.00 | 4,289.95 | 0.0M |
| 2022-12-23 | 4,200.00 | 4,200.00 | 4,022.00 | 4,105.10 | 0.0M |
| 2022-12-22 | 4,645.00 | 4,645.00 | 4,200.05 | 4,284.55 | 0.0M |
| 2022-12-21 | 4,403.85 | 4,449.50 | 4,205.05 | 4,282.80 | 0.0M |
| 2022-12-20 | 4,365.05 | 4,365.05 | 4,250.05 | 4,317.50 | 0.0M |
| 2022-12-19 | 4,350.00 | 4,429.95 | 4,320.00 | 4,429.95 | 0.0M |
| 2022-12-16 | 4,310.00 | 4,450.00 | 4,310.00 | 4,360.00 | 0.0M |
| 2022-12-15 | 4,500.00 | 4,500.00 | 4,360.00 | 4,449.05 | 0.0M |
| 2022-12-14 | 4,506.50 | 4,559.95 | 4,406.05 | 4,410.00 | 0.0M |
| 2022-12-13 | 4,450.00 | 4,700.00 | 4,450.00 | 4,502.80 | 0.0M |
| 2022-12-12 | 4,300.00 | 4,397.00 | 4,300.00 | 4,395.05 | 0.0M |
| 2022-12-09 | 4,405.00 | 4,405.00 | 4,232.40 | 4,397.25 | 0.0M |
| 2022-12-08 | 4,520.00 | 4,520.00 | 4,350.00 | 4,475.00 | 0.0M |
| 2022-12-07 | 4,474.95 | 4,474.95 | 4,411.65 | 4,459.00 | 0.0M |
| 2022-12-06 | 4,535.50 | 4,799.95 | 4,366.00 | 4,427.00 | 0.0M |
| 2022-12-05 | 4,620.00 | 4,690.00 | 4,494.00 | 4,535.50 | 0.0M |
| 2022-12-02 | 4,350.00 | 4,494.00 | 4,300.05 | 4,460.45 | 0.0M |
| 2022-12-01 | 4,400.00 | 4,479.95 | 4,305.20 | 4,358.65 | 0.0M |
| 2022-11-30 | 4,246.05 | 4,500.00 | 4,246.05 | 4,437.45 | 0.0M |
| 2022-11-29 | 4,305.00 | 4,320.00 | 4,250.05 | 4,320.00 | 0.0M |
| 2022-11-28 | 4,225.10 | 4,314.95 | 4,225.10 | 4,300.55 | 0.0M |
| 2022-11-25 | 4,250.00 | 4,349.95 | 4,200.05 | 4,315.00 | 0.0M |
| 2022-11-24 | 4,160.05 | 4,314.00 | 4,150.00 | 4,288.95 | 0.0M |
| 2022-11-23 | 4,160.05 | 4,386.95 | 4,160.05 | 4,260.70 | 0.0M |
| 2022-11-22 | 4,225.00 | 4,299.95 | 4,170.00 | 4,227.50 | 0.0M |
| 2022-11-21 | 4,310.00 | 4,348.00 | 4,200.00 | 4,280.00 | 0.0M |
| 2022-11-18 | 4,328.00 | 4,350.00 | 4,254.05 | 4,316.65 | 0.0M |
| 2022-11-17 | 4,212.00 | 4,329.95 | 4,211.05 | 4,311.20 | 0.0M |
| 2022-11-16 | 4,287.45 | 4,373.35 | 4,210.05 | 4,298.00 | 0.0M |
| 2022-11-15 | 4,300.00 | 4,395.00 | 4,205.00 | 4,287.45 | 0.0M |
| 2022-11-14 | 4,480.00 | 4,683.25 | 4,012.00 | 4,508.95 | 0.0M |
| 2022-11-11 | 4,505.25 | 4,696.00 | 4,400.00 | 4,486.65 | 0.0M |
| 2022-11-10 | 4,510.05 | 4,698.70 | 4,420.05 | 4,645.00 | 0.0M |
| 2022-11-09 | 4,800.00 | 4,805.00 | 4,615.00 | 4,686.25 | 0.0M |
| 2022-11-07 | 4,749.95 | 4,749.95 | 4,500.00 | 4,704.85 | 0.0M |
| 2022-11-04 | 4,898.30 | 4,898.30 | 4,471.00 | 4,632.90 | 0.0M |
| 2022-11-03 | 4,899.95 | 4,899.95 | 4,550.05 | 4,594.00 | 0.0M |
| 2022-11-02 | 4,600.00 | 5,250.00 | 4,400.00 | 4,650.15 | 0.0M |
| 2022-11-01 | 4,310.05 | 4,444.75 | 4,310.05 | 4,397.10 | 0.0M |
| 2022-10-31 | 4,390.00 | 4,450.00 | 4,200.00 | 4,445.25 | 0.0M |
| 2022-10-28 | 4,426.95 | 4,518.90 | 4,300.00 | 4,383.50 | 0.0M |
| 2022-10-27 | 4,321.00 | 4,590.00 | 4,310.00 | 4,517.30 | 0.0M |
| 2022-10-25 | 4,000.00 | 4,400.00 | 4,000.00 | 4,321.00 | 0.0M |
| 2022-10-24 | 3,985.00 | 4,155.00 | 3,985.00 | 4,150.25 | 0.0M |
| 2022-10-21 | 4,150.00 | 4,150.00 | 3,980.00 | 3,983.15 | 0.0M |
| 2022-10-20 | 4,074.95 | 4,074.95 | 3,921.00 | 4,029.95 | 0.0M |
| 2022-10-19 | 4,059.50 | 4,059.50 | 3,920.05 | 3,977.00 | 0.0M |
| 2022-10-18 | 4,120.00 | 4,120.00 | 4,022.00 | 4,059.50 | 0.0M |
| 2022-10-17 | 4,173.90 | 4,175.00 | 4,061.00 | 4,062.50 | 0.0M |
| 2022-10-14 | 4,147.90 | 4,147.90 | 4,055.00 | 4,070.00 | 0.0M |
| 2022-10-13 | 4,021.00 | 4,050.00 | 4,005.00 | 4,038.55 | 0.0M |
| 2022-10-12 | 4,053.85 | 4,094.95 | 4,025.00 | 4,094.95 | 0.0M |
| 2022-10-11 | 4,000.05 | 4,119.95 | 4,000.05 | 4,053.85 | 0.0M |
| 2022-10-10 | 4,100.00 | 4,135.50 | 4,000.00 | 4,067.10 | 0.0M |
| 2022-10-07 | 4,100.00 | 4,249.95 | 4,095.00 | 4,196.95 | 0.0M |
| 2022-10-06 | 4,289.95 | 4,289.95 | 4,095.00 | 4,200.00 | 0.0M |
| 2022-10-04 | 4,102.10 | 4,190.00 | 4,011.00 | 4,147.00 | 0.0M |
| 2022-10-03 | 4,198.95 | 4,198.95 | 4,010.05 | 4,101.00 | 0.0M |
| 2022-09-30 | 4,199.95 | 4,199.95 | 4,100.00 | 4,109.55 | 0.0M |
| 2022-09-29 | 4,299.95 | 4,299.95 | 4,015.35 | 4,097.20 | 0.0M |
| 2022-09-28 | 4,170.00 | 4,179.95 | 4,100.00 | 4,172.55 | 0.0M |
| 2022-09-27 | 3,865.00 | 4,295.00 | 3,865.00 | 4,170.00 | 0.0M |
| 2022-09-26 | 4,205.00 | 4,389.95 | 4,200.00 | 4,200.35 | 0.0M |
| 2022-09-23 | 4,399.00 | 4,399.00 | 4,230.05 | 4,308.60 | 0.0M |
| 2022-09-22 | 4,225.00 | 4,364.95 | 4,225.00 | 4,349.95 | 0.0M |
| 2022-09-21 | 4,341.00 | 4,341.00 | 4,290.00 | 4,303.75 | 0.0M |
| 2022-09-20 | 4,397.00 | 4,397.00 | 4,340.00 | 4,340.00 | 0.0M |
| 2022-09-19 | 4,524.95 | 4,524.95 | 4,302.05 | 4,337.55 | 0.0M |
| 2022-09-16 | 4,419.00 | 4,450.00 | 4,350.00 | 4,385.65 | 0.0M |
| 2022-09-15 | 4,412.05 | 4,484.95 | 4,330.00 | 4,400.00 | 0.0M |
| 2022-09-14 | 4,488.00 | 4,600.00 | 4,413.05 | 4,483.60 | 0.0M |
| 2022-09-13 | 4,448.00 | 4,560.00 | 4,365.00 | 4,490.00 | 0.0M |
| 2022-09-12 | 4,305.00 | 4,524.95 | 4,305.00 | 4,450.00 | 0.0M |
| 2022-09-09 | 4,550.00 | 4,600.00 | 3,847.00 | 4,304.00 | 0.0M |
| 2022-09-08 | 4,503.95 | 4,503.95 | 4,420.00 | 4,432.75 | 0.0M |
| 2022-09-07 | 4,445.00 | 4,489.00 | 4,340.00 | 4,434.75 | 0.0M |
| 2022-09-06 | 4,460.00 | 4,535.00 | 4,444.05 | 4,445.10 | 0.0M |
| 2022-09-05 | 4,674.00 | 4,674.00 | 4,440.00 | 4,456.70 | 0.0M |
| 2022-09-02 | 4,525.00 | 4,679.95 | 4,465.35 | 4,534.40 | 0.0M |
| 2022-09-01 | 4,500.00 | 4,800.05 | 4,425.00 | 4,551.20 | 0.0M |
| 2022-08-30 | 4,628.95 | 4,628.95 | 4,526.00 | 4,563.90 | 0.0M |
| 2022-08-29 | 4,605.00 | 4,633.95 | 4,460.00 | 4,554.00 | 0.0M |
| 2022-08-26 | 4,748.00 | 4,748.00 | 4,617.00 | 4,633.95 | 0.0M |
| 2022-08-25 | 4,780.00 | 4,780.00 | 4,601.25 | 4,674.05 | 0.0M |
| 2022-08-24 | 4,431.00 | 5,294.00 | 4,431.00 | 4,669.20 | 0.0M |
| 2022-08-23 | 4,594.00 | 4,594.00 | 4,410.05 | 4,449.70 | 0.0M |
| 2022-08-22 | 4,620.00 | 4,699.00 | 4,450.00 | 4,524.40 | 0.0M |
| 2022-08-19 | 4,554.05 | 4,644.95 | 4,444.00 | 4,505.10 | 0.0M |
| 2022-08-18 | 4,890.00 | 4,890.00 | 4,610.00 | 4,648.75 | 0.0M |
| 2022-08-17 | 4,690.00 | 4,959.00 | 4,680.00 | 4,727.30 | 0.0M |
| 2022-08-16 | 4,600.00 | 4,998.00 | 4,409.00 | 4,689.70 | 0.0M |
| 2022-08-12 | 4,350.00 | 4,448.00 | 4,250.05 | 4,419.45 | 0.0M |
| 2022-08-11 | 4,409.55 | 4,449.00 | 4,280.00 | 4,313.30 | 0.0M |
| 2022-08-10 | 4,420.70 | 4,420.70 | 4,155.00 | 4,313.40 | 0.0M |
| 2022-08-08 | 4,295.95 | 4,700.00 | 4,150.00 | 4,334.00 | 0.0M |
| 2022-08-05 | 4,470.00 | 4,470.00 | 4,125.00 | 4,221.15 | 0.0M |
| 2022-08-04 | 4,260.10 | 4,349.95 | 4,161.00 | 4,185.30 | 0.0M |
| 2022-08-03 | 4,301.10 | 4,301.10 | 4,205.00 | 4,246.85 | 0.0M |
| 2022-08-02 | 4,220.00 | 4,434.00 | 4,220.00 | 4,331.10 | 0.0M |
| 2022-08-01 | 4,125.05 | 4,325.00 | 4,125.00 | 4,220.05 | 0.0M |
| 2022-07-29 | 4,052.00 | 4,300.00 | 4,052.00 | 4,128.75 | 0.0M |
| 2022-07-28 | 3,899.95 | 4,485.00 | 3,899.95 | 4,174.85 | 0.0M |
| 2022-07-27 | 3,755.00 | 3,755.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2022-07-26 | 3,750.00 | 3,900.00 | 3,644.00 | 3,771.15 | 0.0M |
| 2022-07-25 | 3,698.95 | 3,850.00 | 3,606.00 | 3,734.80 | 0.0M |
| 2022-07-22 | 3,628.10 | 3,700.00 | 3,626.05 | 3,699.95 | 0.0M |
| 2022-07-21 | 3,701.00 | 3,701.00 | 3,600.00 | 3,638.00 | 0.0M |
| 2022-07-20 | 3,750.00 | 3,795.00 | 3,650.00 | 3,700.00 | 0.0M |
| 2022-07-19 | 3,650.00 | 3,800.00 | 3,650.00 | 3,700.00 | 0.0M |
| 2022-07-18 | 3,475.00 | 3,800.00 | 3,435.10 | 3,703.15 | 0.0M |
| 2022-07-15 | 3,450.00 | 3,465.00 | 3,400.00 | 3,465.00 | 0.0M |
| 2022-07-14 | 3,451.00 | 3,470.00 | 3,386.05 | 3,450.00 | 0.0M |
| 2022-07-13 | 3,426.00 | 3,524.95 | 3,366.05 | 3,419.05 | 0.0M |
| 2022-07-12 | 3,478.00 | 3,500.00 | 3,450.00 | 3,454.55 | 0.0M |
| 2022-07-11 | 3,444.00 | 3,480.00 | 3,444.00 | 3,480.00 | 0.0M |
| 2022-07-08 | 3,351.00 | 3,497.40 | 3,350.10 | 3,444.00 | 0.0M |
| 2022-07-07 | 3,494.95 | 3,494.95 | 3,455.00 | 3,455.00 | 0.0M |
| 2022-07-06 | 3,371.10 | 3,371.10 | 3,350.00 | 3,356.55 | 0.0M |
| 2022-07-05 | 3,370.00 | 3,500.00 | 3,370.00 | 3,400.00 | 0.0M |
| 2022-07-04 | 3,473.95 | 3,473.95 | 3,366.35 | 3,396.00 | 0.0M |
| 2022-07-01 | 3,400.00 | 3,481.95 | 3,360.80 | 3,384.75 | 0.0M |
| 2022-06-30 | 3,300.00 | 3,575.00 | 3,300.00 | 3,466.65 | 0.0M |
| 2022-06-29 | 3,466.00 | 3,498.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2022-06-28 | 3,400.00 | 3,533.00 | 3,400.00 | 3,502.05 | 0.0M |
| 2022-06-27 | 3,500.00 | 3,605.00 | 3,340.50 | 3,500.00 | 0.0M |
| 2022-06-24 | 3,298.00 | 3,399.75 | 3,298.00 | 3,365.65 | 0.0M |
| 2022-06-23 | 3,150.00 | 3,245.00 | 3,140.00 | 3,245.00 | 0.0M |
| 2022-06-22 | 3,051.10 | 3,180.00 | 3,051.00 | 3,142.25 | 0.0M |
| 2022-06-21 | 3,197.65 | 3,239.00 | 3,115.00 | 3,188.00 | 0.0M |
| 2022-06-20 | 3,173.10 | 3,210.00 | 3,010.00 | 3,104.50 | 0.0M |
| 2022-06-17 | 3,351.05 | 3,527.50 | 3,207.00 | 3,299.45 | 0.0M |
| 2022-06-16 | 3,401.00 | 3,483.95 | 3,351.00 | 3,398.20 | 0.0M |
| 2022-06-15 | 3,500.00 | 3,580.00 | 3,429.05 | 3,432.20 | 0.0M |
| 2022-06-14 | 3,490.00 | 3,578.00 | 3,490.00 | 3,525.00 | 0.0M |
| 2022-06-13 | 3,511.00 | 3,599.00 | 3,429.00 | 3,499.15 | 0.0M |
| 2022-06-10 | 3,455.20 | 3,648.95 | 3,455.20 | 3,645.60 | 0.0M |
| 2022-06-09 | 3,590.00 | 3,650.00 | 3,555.00 | 3,619.50 | 0.0M |
| 2022-06-08 | 3,599.95 | 3,750.00 | 3,599.95 | 3,600.00 | 0.0M |
| 2022-06-07 | 3,575.00 | 3,600.00 | 3,538.00 | 3,538.00 | 0.0M |
| 2022-06-06 | 3,451.05 | 3,620.00 | 3,451.05 | 3,590.55 | 0.0M |
| 2022-06-03 | 3,551.00 | 3,599.00 | 3,471.05 | 3,534.00 | 0.0M |
| 2022-06-02 | 3,540.05 | 3,602.00 | 3,540.00 | 3,554.40 | 0.0M |
| 2022-06-01 | 3,526.00 | 3,590.00 | 3,526.00 | 3,590.00 | 0.0M |
| 2022-05-31 | 3,601.00 | 3,602.00 | 3,554.00 | 3,554.50 | 0.0M |
| 2022-05-30 | 3,654.00 | 3,654.00 | 3,556.00 | 3,556.35 | 0.0M |
| 2022-05-27 | 3,699.00 | 3,699.00 | 3,488.05 | 3,610.00 | 0.0M |
| 2022-05-26 | 3,522.00 | 3,550.00 | 3,522.00 | 3,550.00 | 0.0M |
| 2022-05-25 | 3,674.95 | 3,674.95 | 3,402.00 | 3,512.65 | 0.0M |
| 2022-05-24 | 3,511.05 | 3,636.00 | 3,511.05 | 3,635.65 | 0.0M |
| 2022-05-23 | 3,520.00 | 3,670.00 | 3,520.00 | 3,560.00 | 0.0M |
| 2022-05-20 | 3,650.00 | 3,695.00 | 3,480.05 | 3,685.95 | 0.0M |
| 2022-05-19 | 3,697.65 | 3,697.65 | 3,464.00 | 3,535.70 | 0.0M |
| 2022-05-18 | 3,500.00 | 3,770.00 | 3,500.00 | 3,692.45 | 0.0M |
| 2022-05-17 | 3,497.85 | 3,515.00 | 3,316.05 | 3,450.45 | 0.0M |
| 2022-05-16 | 3,411.00 | 3,550.00 | 3,356.05 | 3,423.40 | 0.0M |
| 2022-05-13 | 3,579.95 | 3,599.00 | 3,411.00 | 3,425.30 | 0.0M |
| 2022-05-12 | 3,430.00 | 3,765.00 | 3,395.00 | 3,405.05 | 0.0M |
| 2022-05-11 | 3,605.00 | 3,605.00 | 3,407.00 | 3,593.00 | 0.0M |
| 2022-05-10 | 3,800.00 | 3,800.00 | 3,600.00 | 3,696.55 | 0.0M |
| 2022-05-09 | 3,675.70 | 3,799.00 | 3,611.05 | 3,699.00 | 0.0M |
| 2022-05-06 | 3,667.05 | 3,793.95 | 3,600.00 | 3,644.50 | 0.0M |
| 2022-05-05 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.35 | 0.0M |
| 2022-05-04 | 3,895.00 | 3,996.95 | 3,816.05 | 3,875.85 | 0.0M |
| 2022-05-02 | 3,851.00 | 3,851.00 | 3,766.00 | 3,849.95 | 0.0M |
| 2022-04-29 | 3,950.00 | 3,950.00 | 3,810.00 | 3,851.00 | 0.0M |
| 2022-04-28 | 3,975.00 | 3,975.00 | 3,800.00 | 3,852.65 | 0.0M |
| 2022-04-27 | 4,083.95 | 4,083.95 | 3,900.00 | 3,950.00 | 0.0M |
| 2022-04-26 | 4,199.95 | 4,199.95 | 3,950.00 | 3,950.00 | 0.0M |
| 2022-04-25 | 4,117.95 | 4,117.95 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-04-22 | 4,000.10 | 4,269.00 | 4,000.10 | 4,100.00 | 0.0M |
| 2022-04-21 | 4,090.05 | 4,090.05 | 4,023.00 | 4,080.35 | 0.0M |
| 2022-04-20 | 4,288.00 | 4,399.95 | 4,030.05 | 4,086.60 | 0.0M |
| 2022-04-19 | 4,196.00 | 4,196.00 | 3,981.00 | 4,121.30 | 0.0M |
| 2022-04-18 | 4,249.00 | 4,249.00 | 3,950.00 | 4,037.85 | 0.0M |
| 2022-04-13 | 4,120.00 | 4,120.00 | 3,955.00 | 4,100.00 | 0.0M |
| 2022-04-12 | 3,946.00 | 4,050.00 | 3,946.00 | 4,047.45 | 0.0M |
| 2022-04-11 | 4,139.95 | 4,139.95 | 4,000.00 | 4,015.45 | 0.0M |
| 2022-04-08 | 3,980.00 | 4,050.00 | 3,946.05 | 3,985.65 | 0.0M |
| 2022-04-07 | 3,951.00 | 4,000.00 | 3,951.00 | 3,980.75 | 0.0M |
| 2022-04-06 | 4,100.00 | 4,100.00 | 3,942.00 | 4,030.00 | 0.0M |
| 2022-04-05 | 3,980.00 | 4,000.00 | 3,960.00 | 3,998.00 | 0.0M |
| 2022-04-04 | 4,100.00 | 4,100.00 | 3,952.00 | 3,971.15 | 0.0M |
| 2022-04-01 | 3,935.00 | 4,094.95 | 3,935.00 | 3,956.70 | 0.0M |
| 2022-03-31 | 3,961.00 | 4,066.95 | 3,931.00 | 3,935.80 | 0.0M |
| 2022-03-30 | 4,179.95 | 4,179.95 | 3,950.00 | 3,988.75 | 0.0M |
| 2022-03-29 | 4,199.00 | 4,199.00 | 3,911.00 | 4,019.10 | 0.0M |
| 2022-03-28 | 4,045.00 | 4,045.00 | 3,868.00 | 4,039.75 | 0.0M |
| 2022-03-25 | 4,040.05 | 4,050.00 | 3,950.00 | 4,000.00 | 0.0M |
| 2022-03-24 | 4,020.00 | 4,140.00 | 4,020.00 | 4,048.65 | 0.0M |
| 2022-03-23 | 4,052.00 | 4,139.80 | 4,000.00 | 4,123.95 | 0.0M |
| 2022-03-22 | 4,087.80 | 4,087.80 | 3,922.00 | 4,050.70 | 0.0M |
| 2022-03-21 | 4,150.00 | 4,300.00 | 4,051.00 | 4,087.80 | 0.0M |
| 2022-03-17 | 4,300.00 | 4,300.00 | 4,105.55 | 4,210.45 | 0.0M |
| 2022-03-16 | 4,480.00 | 4,480.00 | 3,945.00 | 4,223.50 | 0.0M |
| 2022-03-15 | 4,193.00 | 4,193.00 | 4,067.00 | 4,176.25 | 0.0M |
| 2022-03-14 | 4,050.00 | 4,199.00 | 4,000.05 | 4,082.25 | 0.0M |
| 2022-03-11 | 3,866.10 | 3,934.00 | 3,825.00 | 3,903.30 | 0.0M |
| 2022-03-10 | 4,000.00 | 4,000.00 | 3,860.00 | 3,861.00 | 0.0M |
| 2022-03-09 | 3,996.00 | 3,996.00 | 3,855.05 | 3,957.25 | 0.0M |
| 2022-03-08 | 4,085.00 | 4,085.00 | 3,830.00 | 3,898.05 | 0.0M |
| 2022-03-07 | 3,855.85 | 3,900.00 | 3,700.00 | 3,849.50 | 0.0M |
| 2022-03-04 | 3,950.00 | 3,984.95 | 3,800.00 | 3,855.85 | 0.0M |
| 2022-03-03 | 3,890.40 | 4,040.00 | 3,890.40 | 3,923.30 | 0.0M |
| 2022-03-02 | 4,019.15 | 4,160.00 | 3,800.00 | 3,937.15 | 0.0M |
| 2022-02-28 | 4,098.00 | 4,098.00 | 3,851.05 | 4,019.15 | 0.0M |
| 2022-02-25 | 3,685.00 | 3,985.00 | 3,600.00 | 3,880.80 | 0.0M |
| 2022-02-24 | 4,114.95 | 4,115.00 | 3,500.00 | 3,539.70 | 0.0M |
| 2022-02-23 | 4,113.00 | 4,387.95 | 4,000.00 | 4,115.55 | 0.0M |
| 2022-02-22 | 4,015.00 | 4,305.00 | 4,015.00 | 4,111.00 | 0.0M |
| 2022-02-21 | 4,425.00 | 4,425.00 | 4,070.00 | 4,237.00 | 0.0M |
| 2022-02-18 | 4,500.00 | 4,692.00 | 4,366.05 | 4,415.25 | 0.0M |
| 2022-02-17 | 4,888.00 | 4,888.00 | 4,500.00 | 4,513.20 | 0.0M |
| 2022-02-16 | 4,878.85 | 4,878.85 | 4,696.00 | 4,715.25 | 0.0M |
| 2022-02-15 | 4,980.00 | 4,980.00 | 4,662.00 | 4,684.05 | 0.0M |
| 2022-02-14 | 4,700.00 | 4,990.00 | 4,572.00 | 4,814.30 | 0.0M |
| 2022-02-11 | 5,011.00 | 5,011.00 | 4,870.00 | 5,000.00 | 0.0M |
| 2022-02-10 | 5,128.00 | 5,150.00 | 5,000.05 | 5,011.55 | 0.0M |
| 2022-02-09 | 5,139.95 | 5,139.95 | 4,925.05 | 5,039.05 | 0.0M |
| 2022-02-08 | 5,210.00 | 5,350.00 | 4,999.95 | 5,013.40 | 0.0M |
| 2022-02-07 | 5,480.00 | 5,480.00 | 5,101.00 | 5,218.00 | 0.0M |
| 2022-02-04 | 5,105.00 | 5,237.95 | 5,060.00 | 5,226.50 | 0.0M |
| 2022-02-03 | 5,199.95 | 5,200.00 | 5,100.00 | 5,133.25 | 0.0M |
| 2022-02-02 | 5,205.00 | 5,454.00 | 5,151.00 | 5,189.40 | 0.0M |
| 2022-02-01 | 5,310.00 | 5,449.95 | 5,111.05 | 5,202.50 | 0.0M |
| 2022-01-31 | 5,148.00 | 5,395.00 | 5,050.00 | 5,366.70 | 0.0M |
| 2022-01-28 | 5,131.05 | 5,399.95 | 5,099.95 | 5,199.50 | 0.0M |
| 2022-01-27 | 5,110.00 | 5,300.00 | 4,751.55 | 5,181.45 | 0.0M |
| 2022-01-25 | 4,560.05 | 5,380.00 | 4,560.05 | 5,162.00 | 0.0M |
| 2022-01-24 | 5,090.00 | 5,299.00 | 5,010.00 | 5,030.65 | 0.0M |
| 2022-01-21 | 5,214.95 | 5,358.95 | 5,185.00 | 5,203.20 | 0.0M |
| 2022-01-20 | 4,871.00 | 5,239.00 | 4,871.00 | 5,186.90 | 0.0M |
| 2022-01-19 | 4,870.10 | 5,099.00 | 4,860.00 | 4,998.90 | 0.0M |
| 2022-01-18 | 5,250.00 | 5,420.00 | 4,860.00 | 4,930.70 | 0.0M |
| 2022-01-17 | 5,350.00 | 5,350.00 | 5,020.20 | 5,181.70 | 0.0M |
| 2022-01-14 | 4,688.00 | 4,999.00 | 4,618.25 | 4,941.35 | 0.0M |
| 2022-01-13 | 4,602.00 | 4,719.45 | 4,600.00 | 4,614.70 | 0.0M |
| 2022-01-12 | 4,670.00 | 4,675.00 | 4,513.05 | 4,642.75 | 0.0M |
| 2022-01-11 | 4,400.10 | 4,717.00 | 4,400.10 | 4,572.80 | 0.0M |
| 2022-01-10 | 4,499.00 | 4,725.00 | 4,200.00 | 4,566.75 | 0.0M |
| 2022-01-07 | 3,967.00 | 4,499.00 | 3,863.00 | 4,334.05 | 0.0M |
| 2022-01-06 | 3,880.00 | 3,967.00 | 3,800.10 | 3,949.10 | 0.0M |
| 2022-01-05 | 3,950.00 | 3,997.95 | 3,855.00 | 3,927.15 | 0.0M |
| 2022-01-04 | 3,758.00 | 3,930.00 | 3,758.00 | 3,912.85 | 0.0M |
| 2022-01-03 | 3,759.90 | 3,800.00 | 3,680.00 | 3,774.70 | 0.0M |