| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
3,740.00 |
3,780.00 |
3,740.00 |
3,780.00 |
0.0M |
| 2021-12-30 |
3,800.00 |
3,800.00 |
3,740.00 |
3,747.33 |
0.0M |
| 2021-12-29 |
3,835.00 |
3,835.00 |
3,815.00 |
3,835.00 |
0.0M |
| 2021-12-28 |
3,800.00 |
3,815.00 |
3,786.72 |
3,815.00 |
0.0M |
| 2021-12-27 |
3,810.00 |
3,855.00 |
3,798.00 |
3,852.67 |
0.0M |
| 2021-12-24 |
3,770.01 |
3,770.01 |
3,770.01 |
3,770.01 |
0.0M |
| 2021-12-23 |
3,783.00 |
3,783.00 |
3,767.00 |
3,770.01 |
0.0M |
| 2021-12-22 |
3,712.00 |
3,750.00 |
3,712.00 |
3,738.59 |
0.0M |
| 2021-12-21 |
3,640.00 |
3,740.00 |
3,630.30 |
3,740.00 |
0.0M |
| 2021-12-20 |
3,645.00 |
3,648.00 |
3,618.00 |
3,646.62 |
0.0M |
| 2021-12-17 |
3,641.00 |
3,710.00 |
3,641.00 |
3,710.00 |
0.0M |
| 2021-12-16 |
4,000.00 |
4,030.00 |
3,723.00 |
3,723.02 |
0.0M |
| 2021-12-15 |
3,886.00 |
3,982.00 |
3,850.00 |
3,952.28 |
0.0M |
| 2021-12-14 |
3,865.39 |
3,865.39 |
3,780.00 |
3,810.12 |
0.0M |
| 2021-12-13 |
3,930.00 |
3,930.00 |
3,850.00 |
3,865.39 |
0.0M |
| 2021-12-10 |
3,840.00 |
3,840.00 |
3,776.59 |
3,836.02 |
0.0M |
| 2021-12-09 |
3,914.88 |
3,923.95 |
3,859.35 |
3,859.35 |
0.0M |
| 2021-12-08 |
3,800.00 |
3,849.99 |
3,800.00 |
3,830.69 |
0.0M |
| 2021-12-07 |
3,873.99 |
3,899.99 |
3,784.61 |
3,820.36 |
0.0M |
| 2021-12-06 |
3,700.00 |
3,741.08 |
3,674.70 |
3,729.26 |
0.0M |
| 2021-12-03 |
3,995.00 |
3,995.00 |
3,734.00 |
3,735.00 |
0.0M |
| 2021-12-02 |
3,703.70 |
3,796.33 |
3,668.00 |
3,777.07 |
0.0M |
| 2021-12-01 |
3,832.00 |
3,891.37 |
3,770.00 |
3,857.05 |
0.0M |
| 2021-11-30 |
3,900.00 |
3,990.00 |
3,830.00 |
3,891.17 |
0.0M |
| 2021-11-29 |
3,803.00 |
3,999.99 |
3,803.00 |
3,990.00 |
0.0M |
| 2021-11-26 |
3,800.00 |
3,900.00 |
3,800.00 |
3,802.01 |
0.0M |
| 2021-11-25 |
3,850.00 |
3,850.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2021-11-24 |
3,795.00 |
3,874.02 |
3,795.00 |
3,850.67 |
0.0M |
| 2021-11-23 |
3,760.88 |
3,830.00 |
3,760.88 |
3,814.00 |
0.0M |
| 2021-11-22 |
3,894.35 |
3,915.14 |
3,850.00 |
3,870.00 |
0.0M |
| 2021-11-19 |
3,788.00 |
3,889.99 |
3,788.00 |
3,874.98 |
0.0M |
| 2021-11-18 |
3,801.01 |
3,914.00 |
3,801.01 |
3,850.70 |
0.0M |
| 2021-11-17 |
3,800.13 |
3,859.99 |
3,703.71 |
3,790.00 |
0.0M |
| 2021-11-16 |
3,424.00 |
3,834.99 |
3,424.00 |
3,770.98 |
0.0M |
| 2021-11-12 |
3,400.00 |
3,400.00 |
3,370.00 |
3,385.00 |
0.0M |
| 2021-11-11 |
3,285.00 |
3,415.00 |
3,285.00 |
3,385.01 |
0.0M |
| 2021-11-10 |
3,338.03 |
3,374.99 |
3,258.81 |
3,298.06 |
0.0M |
| 2021-11-09 |
3,400.00 |
3,432.00 |
3,338.03 |
3,388.00 |
0.0M |
| 2021-11-08 |
3,319.73 |
3,399.24 |
3,310.00 |
3,389.98 |
0.0M |
| 2021-11-05 |
3,200.00 |
3,430.41 |
3,200.00 |
3,310.46 |
0.0M |
| 2021-11-04 |
3,116.08 |
3,275.00 |
3,116.08 |
3,207.85 |
0.0M |
| 2021-11-03 |
2,812.11 |
2,869.99 |
2,812.11 |
2,861.00 |
0.0M |
| 2021-11-01 |
2,788.00 |
2,800.00 |
2,786.00 |
2,800.00 |
0.0M |
| 2021-10-29 |
2,715.00 |
2,738.65 |
2,715.00 |
2,730.00 |
0.0M |
| 2021-10-28 |
2,700.00 |
2,721.50 |
2,692.00 |
2,721.50 |
0.0M |
| 2021-10-27 |
2,650.00 |
2,680.00 |
2,649.82 |
2,654.08 |
0.0M |
| 2021-10-26 |
2,670.00 |
2,675.00 |
2,665.00 |
2,674.39 |
0.0M |
| 2021-10-25 |
2,676.42 |
2,684.28 |
2,660.36 |
2,669.19 |
0.0M |
| 2021-10-22 |
2,679.53 |
2,693.10 |
2,657.70 |
2,660.45 |
0.0M |
| 2021-10-21 |
2,662.26 |
2,700.00 |
2,662.26 |
2,700.00 |
0.0M |
| 2021-10-20 |
2,657.00 |
2,682.25 |
2,657.00 |
2,667.14 |
0.0M |
| 2021-10-19 |
2,660.00 |
2,684.45 |
2,654.00 |
2,683.93 |
0.0M |
| 2021-10-18 |
2,640.00 |
2,649.72 |
2,630.00 |
2,646.92 |
0.0M |
| 2021-10-15 |
2,668.72 |
2,668.72 |
2,642.29 |
2,646.11 |
0.0M |
| 2021-10-14 |
2,601.00 |
2,657.00 |
2,601.00 |
2,639.10 |
0.0M |
| 2021-10-13 |
2,590.00 |
2,599.60 |
2,567.00 |
2,567.17 |
0.0M |
| 2021-10-12 |
2,607.00 |
2,607.00 |
2,540.00 |
2,550.00 |
0.0M |
| 2021-10-11 |
2,634.91 |
2,634.91 |
2,610.20 |
2,611.70 |
0.0M |
| 2021-10-08 |
2,635.00 |
2,635.00 |
2,623.00 |
2,625.00 |
0.0M |
| 2021-10-07 |
2,686.00 |
2,686.00 |
2,644.12 |
2,644.85 |
0.0M |
| 2021-10-06 |
2,638.30 |
2,638.30 |
2,609.00 |
2,634.07 |
0.0M |
| 2021-10-05 |
2,600.00 |
2,639.00 |
2,595.00 |
2,638.23 |
0.0M |
| 2021-10-04 |
2,605.00 |
2,612.50 |
2,591.27 |
2,593.06 |
0.0M |
| 2021-10-01 |
2,601.94 |
2,629.62 |
2,599.99 |
2,625.59 |
0.0M |
| 2021-09-30 |
2,674.89 |
2,680.00 |
2,656.00 |
2,680.00 |
0.0M |
| 2021-09-29 |
2,667.59 |
2,684.67 |
2,666.04 |
2,666.04 |
0.0M |
| 2021-09-28 |
2,680.34 |
2,688.47 |
2,647.00 |
2,648.19 |
0.0M |
| 2021-09-27 |
2,682.00 |
2,690.00 |
2,679.00 |
2,687.00 |
0.0M |
| 2021-09-24 |
2,680.00 |
2,699.00 |
2,680.00 |
2,686.00 |
0.0M |
| 2021-09-23 |
2,621.00 |
2,698.87 |
2,621.00 |
2,690.00 |
0.0M |
| 2021-09-22 |
2,655.00 |
2,672.00 |
2,655.00 |
2,670.11 |
0.0M |
| 2021-09-21 |
2,683.15 |
2,683.15 |
2,649.42 |
2,666.00 |
0.0M |
| 2021-09-20 |
2,669.25 |
2,675.37 |
2,650.48 |
2,661.00 |
0.0M |
| 2021-09-17 |
2,700.00 |
2,700.00 |
2,668.95 |
2,670.70 |
0.0M |
| 2021-09-15 |
2,748.85 |
2,752.25 |
2,736.00 |
2,738.98 |
0.0M |
| 2021-09-14 |
2,863.52 |
2,863.52 |
2,803.00 |
2,804.36 |
0.0M |
| 2021-09-13 |
2,850.00 |
2,850.00 |
2,824.36 |
2,848.00 |
0.0M |
| 2021-09-10 |
2,822.00 |
2,891.00 |
2,822.00 |
2,860.72 |
0.0M |
| 2021-09-09 |
2,850.00 |
2,856.50 |
2,840.55 |
2,840.87 |
0.0M |
| 2021-09-08 |
2,829.18 |
2,840.00 |
2,822.00 |
2,840.00 |
0.0M |
| 2021-09-07 |
2,877.39 |
2,877.39 |
2,859.83 |
2,862.00 |
0.0M |
| 2021-09-06 |
2,820.00 |
2,820.00 |
2,820.00 |
2,820.00 |
0.0M |
| 2021-09-03 |
2,880.00 |
2,882.91 |
2,880.00 |
2,882.91 |
0.0M |
| 2021-09-02 |
2,942.00 |
2,942.00 |
2,889.38 |
2,901.56 |
0.0M |
| 2021-09-01 |
2,952.00 |
2,952.09 |
2,920.00 |
2,942.00 |
0.0M |
| 2021-08-31 |
2,898.21 |
2,960.00 |
2,898.21 |
2,948.21 |
0.0M |
| 2021-08-30 |
2,975.12 |
2,980.00 |
2,939.00 |
2,942.00 |
0.0M |
| 2021-08-27 |
2,880.00 |
2,927.00 |
2,879.82 |
2,910.00 |
0.0M |
| 2021-08-26 |
2,899.00 |
2,899.00 |
2,894.00 |
2,894.00 |
0.0M |
| 2021-08-25 |
2,929.35 |
2,932.00 |
2,901.67 |
2,915.00 |
0.0M |
| 2021-08-24 |
2,940.00 |
2,950.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2021-08-23 |
2,920.00 |
2,942.00 |
2,911.91 |
2,935.00 |
0.0M |
| 2021-08-20 |
2,870.00 |
2,900.00 |
2,870.00 |
2,900.00 |
0.0M |
| 2021-08-19 |
2,804.41 |
2,847.50 |
2,804.41 |
2,843.27 |
0.0M |
| 2021-08-18 |
2,875.00 |
2,875.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2021-08-17 |
2,945.00 |
2,945.00 |
2,874.00 |
2,888.00 |
0.0M |
| 2021-08-16 |
2,923.48 |
2,945.00 |
2,906.64 |
2,945.00 |
0.0M |
| 2021-08-13 |
2,928.00 |
2,960.00 |
2,928.00 |
2,952.84 |
0.0M |
| 2021-08-12 |
2,910.01 |
2,940.00 |
2,910.01 |
2,940.00 |
0.0M |
| 2021-08-11 |
2,930.00 |
2,930.00 |
2,890.00 |
2,925.00 |
0.0M |
| 2021-08-10 |
2,936.75 |
2,939.99 |
2,908.01 |
2,939.97 |
0.0M |
| 2021-08-09 |
2,950.00 |
2,959.99 |
2,941.02 |
2,945.03 |
0.0M |
| 2021-08-06 |
2,926.21 |
2,947.00 |
2,901.64 |
2,928.01 |
0.0M |
| 2021-08-05 |
2,940.00 |
2,940.00 |
2,897.70 |
2,900.02 |
0.0M |
| 2021-08-04 |
2,950.00 |
2,966.15 |
2,901.59 |
2,966.00 |
0.0M |
| 2021-08-03 |
2,950.00 |
2,955.00 |
2,910.01 |
2,940.00 |
0.0M |
| 2021-08-02 |
2,990.00 |
3,010.00 |
2,968.00 |
2,970.00 |
0.0M |
| 2021-07-30 |
2,950.00 |
2,980.00 |
2,948.00 |
2,980.00 |
0.0M |
| 2021-07-29 |
2,880.29 |
3,000.00 |
2,880.29 |
2,993.32 |
0.0M |
| 2021-07-28 |
2,800.00 |
2,849.99 |
2,800.00 |
2,840.00 |
0.0M |
| 2021-07-27 |
2,801.01 |
2,820.00 |
2,775.01 |
2,815.09 |
0.0M |
| 2021-07-26 |
2,882.00 |
2,882.00 |
2,850.00 |
2,879.99 |
0.0M |
| 2021-07-23 |
2,868.00 |
2,905.00 |
2,860.00 |
2,905.00 |
0.0M |
| 2021-07-22 |
2,870.00 |
2,880.00 |
2,855.01 |
2,855.67 |
0.0M |
| 2021-07-21 |
2,865.00 |
2,865.00 |
2,840.00 |
2,854.97 |
0.0M |
| 2021-07-20 |
2,755.26 |
2,819.00 |
2,755.26 |
2,810.00 |
0.0M |
| 2021-07-19 |
2,749.00 |
2,780.00 |
2,725.01 |
2,780.00 |
0.0M |
| 2021-07-16 |
2,780.00 |
2,789.98 |
2,760.03 |
2,789.98 |
0.0M |
| 2021-07-15 |
2,815.51 |
2,872.31 |
2,800.03 |
2,823.62 |
0.0M |
| 2021-07-14 |
2,885.50 |
2,905.00 |
2,850.00 |
2,865.03 |
0.0M |
| 2021-07-13 |
2,850.00 |
2,850.00 |
2,816.01 |
2,844.96 |
0.0M |
| 2021-07-12 |
2,823.00 |
2,835.00 |
2,815.58 |
2,815.58 |
0.0M |
| 2021-07-09 |
2,750.01 |
2,810.00 |
2,750.01 |
2,791.02 |
0.0M |
| 2021-07-08 |
2,787.00 |
2,787.00 |
2,713.01 |
2,757.20 |
0.0M |
| 2021-07-07 |
2,843.00 |
2,843.00 |
2,786.40 |
2,793.50 |
0.0M |
| 2021-07-06 |
2,838.00 |
2,838.00 |
2,800.00 |
2,815.00 |
0.0M |
| 2021-07-05 |
2,814.00 |
2,814.01 |
2,790.00 |
2,790.00 |
0.0M |
| 2021-07-02 |
2,817.90 |
2,824.00 |
2,810.00 |
2,814.01 |
0.0M |
| 2021-07-01 |
2,830.00 |
2,850.94 |
2,807.88 |
2,816.00 |
0.0M |
| 2021-06-30 |
2,849.99 |
2,850.00 |
2,825.74 |
2,847.33 |
0.0M |
| 2021-06-29 |
2,786.67 |
2,835.06 |
2,760.00 |
2,823.34 |
0.0M |
| 2021-06-28 |
2,747.00 |
2,768.00 |
2,740.03 |
2,746.81 |
0.0M |
| 2021-06-25 |
2,737.00 |
2,760.00 |
2,735.00 |
2,735.02 |
0.0M |
| 2021-06-24 |
2,757.10 |
2,774.99 |
2,712.01 |
2,750.00 |
0.0M |
| 2021-06-23 |
2,757.17 |
2,757.17 |
2,735.00 |
2,735.00 |
0.0M |
| 2021-06-22 |
2,795.00 |
2,795.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2021-06-21 |
2,762.00 |
2,765.00 |
2,739.00 |
2,739.00 |
0.0M |
| 2021-06-18 |
2,767.36 |
2,780.00 |
2,730.01 |
2,746.16 |
0.0M |
| 2021-06-17 |
2,745.00 |
2,790.00 |
2,740.00 |
2,767.36 |
0.0M |
| 2021-06-16 |
2,711.01 |
2,745.00 |
2,711.01 |
2,735.43 |
0.0M |
| 2021-06-15 |
2,745.00 |
2,750.00 |
2,740.00 |
2,750.00 |
0.0M |
| 2021-06-14 |
2,690.00 |
2,732.00 |
2,686.66 |
2,730.40 |
0.0M |
| 2021-06-11 |
2,657.00 |
2,699.99 |
2,657.00 |
2,671.93 |
0.0M |
| 2021-06-10 |
2,647.99 |
2,647.99 |
2,642.00 |
2,645.00 |
0.0M |
| 2021-06-09 |
2,635.00 |
2,647.99 |
2,635.00 |
2,647.99 |
0.0M |
| 2021-06-08 |
2,655.84 |
2,661.41 |
2,650.01 |
2,650.01 |
0.0M |
| 2021-06-07 |
2,639.00 |
2,662.95 |
2,628.01 |
2,662.95 |
0.0M |
| 2021-06-04 |
2,689.00 |
2,690.00 |
2,663.02 |
2,690.00 |
0.0M |
| 2021-06-03 |
2,643.18 |
2,672.00 |
2,643.18 |
2,658.52 |
0.0M |
| 2021-06-02 |
2,653.00 |
2,697.99 |
2,639.74 |
2,655.00 |
0.0M |
| 2021-06-01 |
2,652.85 |
2,684.50 |
2,652.85 |
2,678.29 |
0.0M |
| 2021-05-28 |
2,685.00 |
2,700.99 |
2,681.99 |
2,698.97 |
0.0M |
| 2021-05-27 |
2,680.00 |
2,685.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2021-05-26 |
2,625.01 |
2,644.51 |
2,625.01 |
2,640.45 |
0.0M |
| 2021-05-25 |
2,627.01 |
2,674.99 |
2,626.01 |
2,674.99 |
0.0M |
| 2021-05-24 |
2,629.98 |
2,662.99 |
2,629.98 |
2,641.02 |
0.0M |
| 2021-05-21 |
2,630.00 |
2,635.00 |
2,630.00 |
2,635.00 |
0.0M |
| 2021-05-20 |
2,630.00 |
2,649.99 |
2,630.00 |
2,639.46 |
0.0M |
| 2021-05-19 |
2,550.00 |
2,592.95 |
2,550.00 |
2,570.01 |
0.0M |
| 2021-05-18 |
2,570.90 |
2,614.75 |
2,570.90 |
2,584.30 |
0.0M |
| 2021-05-17 |
2,550.00 |
2,582.28 |
2,535.55 |
2,564.49 |
0.0M |
| 2021-05-14 |
2,534.00 |
2,606.99 |
2,534.00 |
2,587.89 |
0.0M |
| 2021-05-13 |
2,535.98 |
2,555.00 |
2,510.11 |
2,522.45 |
0.0M |
| 2021-05-12 |
2,515.00 |
2,521.00 |
2,490.01 |
2,496.95 |
0.0M |
| 2021-05-11 |
2,552.00 |
2,568.99 |
2,500.00 |
2,568.99 |
0.0M |
| 2021-05-10 |
2,700.00 |
2,700.00 |
2,569.00 |
2,571.93 |
0.0M |
| 2021-05-07 |
2,750.00 |
2,750.00 |
2,716.22 |
2,717.00 |
0.0M |
| 2021-05-06 |
2,715.00 |
2,747.00 |
2,699.60 |
2,729.50 |
0.0M |
| 2021-05-05 |
2,747.00 |
2,759.99 |
2,731.00 |
2,731.00 |
0.0M |
| 2021-05-04 |
2,714.60 |
2,717.52 |
2,680.01 |
2,702.00 |
0.0M |
| 2021-05-03 |
2,814.88 |
2,820.75 |
2,767.00 |
2,782.80 |
0.0M |
| 2021-04-30 |
2,820.00 |
2,831.00 |
2,800.00 |
2,810.92 |
0.0M |
| 2021-04-29 |
2,870.00 |
2,905.00 |
2,780.01 |
2,856.86 |
0.0M |
| 2021-04-28 |
2,728.00 |
2,754.99 |
2,688.01 |
2,743.74 |
0.0M |
| 2021-04-27 |
2,772.00 |
2,781.98 |
2,730.01 |
2,772.32 |
0.0M |
| 2021-04-26 |
2,725.00 |
2,772.99 |
2,725.00 |
2,772.02 |
0.0M |
| 2021-04-23 |
2,651.00 |
2,691.00 |
2,651.00 |
2,691.00 |
0.0M |
| 2021-04-22 |
2,680.03 |
2,694.00 |
2,640.00 |
2,650.00 |
0.0M |
| 2021-04-21 |
2,650.00 |
2,709.99 |
2,650.00 |
2,705.23 |
0.0M |
| 2021-04-20 |
2,650.00 |
2,675.00 |
2,640.03 |
2,660.00 |
0.0M |
| 2021-04-19 |
2,735.01 |
2,735.01 |
2,660.00 |
2,676.44 |
0.0M |
| 2021-04-16 |
2,735.01 |
2,768.99 |
2,735.01 |
2,768.99 |
0.0M |
| 2021-04-15 |
2,710.00 |
2,756.00 |
2,710.00 |
2,752.00 |
0.0M |
| 2021-04-14 |
2,705.00 |
2,769.99 |
2,695.00 |
2,696.67 |
0.0M |
| 2021-04-13 |
2,797.98 |
2,797.98 |
2,739.00 |
2,760.00 |
0.0M |
| 2021-04-12 |
2,834.60 |
2,834.60 |
2,759.00 |
2,764.10 |
0.0M |
| 2021-04-09 |
2,820.00 |
2,835.00 |
2,809.50 |
2,834.60 |
0.0M |
| 2021-04-08 |
2,816.00 |
2,819.99 |
2,795.00 |
2,811.88 |
0.0M |
| 2021-04-07 |
2,800.00 |
2,822.00 |
2,785.71 |
2,819.00 |
0.0M |
| 2021-04-06 |
2,832.21 |
2,832.21 |
2,787.00 |
2,787.00 |
0.0M |
| 2021-04-05 |
2,770.00 |
2,864.99 |
2,770.00 |
2,850.00 |
0.0M |
| 2021-03-31 |
2,700.00 |
2,729.98 |
2,700.00 |
2,718.00 |
0.0M |
| 2021-03-30 |
2,689.01 |
2,689.01 |
2,665.00 |
2,685.00 |
0.0M |
| 2021-03-29 |
2,750.00 |
2,750.00 |
2,681.00 |
2,707.48 |
0.0M |
| 2021-03-26 |
2,660.57 |
2,732.00 |
2,643.01 |
2,716.92 |
0.0M |
| 2021-03-25 |
2,655.00 |
2,655.00 |
2,601.00 |
2,634.03 |
0.0M |
| 2021-03-24 |
2,731.00 |
2,753.00 |
2,670.00 |
2,674.50 |
0.0M |
| 2021-03-23 |
2,750.01 |
2,762.00 |
2,730.00 |
2,737.01 |
0.0M |
| 2021-03-22 |
2,762.00 |
2,785.00 |
2,732.81 |
2,771.00 |
0.0M |
| 2021-03-19 |
2,650.00 |
2,705.00 |
2,640.00 |
2,688.99 |
0.0M |
| 2021-03-18 |
2,721.00 |
2,729.99 |
2,660.00 |
2,660.02 |
0.0M |
| 2021-03-17 |
2,743.00 |
2,750.00 |
2,698.60 |
2,729.02 |
0.0M |
| 2021-03-16 |
2,740.00 |
2,785.09 |
2,738.78 |
2,776.49 |
0.0M |
| 2021-03-12 |
2,710.00 |
2,710.00 |
2,660.00 |
2,696.71 |
0.0M |
| 2021-03-11 |
2,725.00 |
2,767.99 |
2,700.00 |
2,714.83 |
0.0M |
| 2021-03-10 |
2,749.99 |
2,750.00 |
2,675.00 |
2,681.23 |
0.0M |
| 2021-03-09 |
2,690.00 |
2,749.99 |
2,690.00 |
2,749.99 |
0.0M |
| 2021-03-08 |
2,750.00 |
2,774.16 |
2,654.00 |
2,654.00 |
0.0M |
| 2021-03-05 |
2,740.00 |
2,780.00 |
2,680.00 |
2,774.97 |
0.0M |
| 2021-03-04 |
2,740.00 |
2,764.90 |
2,670.01 |
2,702.44 |
0.0M |
| 2021-03-03 |
2,825.00 |
2,834.99 |
2,752.01 |
2,752.01 |
0.0M |
| 2021-03-02 |
2,872.00 |
2,880.00 |
2,825.00 |
2,837.67 |
0.0M |
| 2021-03-01 |
2,870.00 |
2,879.99 |
2,834.00 |
2,872.00 |
0.0M |
| 2021-02-26 |
2,845.00 |
2,885.00 |
2,825.50 |
2,848.03 |
0.0M |
| 2021-02-25 |
2,895.60 |
2,900.00 |
2,825.01 |
2,849.11 |
0.0M |
| 2021-02-24 |
2,818.00 |
2,865.00 |
2,785.01 |
2,857.24 |
0.0M |
| 2021-02-23 |
2,854.00 |
2,854.00 |
2,785.00 |
2,834.26 |
0.0M |
| 2021-02-22 |
2,969.00 |
2,995.00 |
2,886.01 |
2,893.94 |
0.0M |
| 2021-02-19 |
2,965.00 |
2,974.65 |
2,940.01 |
2,953.13 |
0.0M |
| 2021-02-18 |
2,940.00 |
2,949.99 |
2,921.01 |
2,921.01 |
0.0M |
| 2021-02-17 |
2,939.56 |
2,955.00 |
2,900.00 |
2,928.03 |
0.0M |
| 2021-02-16 |
2,998.00 |
3,014.99 |
2,950.00 |
2,966.94 |
0.0M |
| 2021-02-15 |
3,000.00 |
3,010.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2021-02-12 |
2,910.00 |
2,948.00 |
2,910.00 |
2,945.23 |
0.0M |
| 2021-02-11 |
2,913.00 |
2,913.00 |
2,870.00 |
2,906.00 |
0.0M |
| 2021-02-10 |
2,960.00 |
2,969.50 |
2,906.01 |
2,910.52 |
0.0M |
| 2021-02-09 |
2,950.00 |
2,976.99 |
2,938.99 |
2,946.76 |
0.0M |
| 2021-02-08 |
2,960.00 |
2,963.67 |
2,934.15 |
2,953.57 |
0.0M |
| 2021-02-05 |
3,030.00 |
3,030.00 |
2,913.01 |
2,944.21 |
0.0M |
| 2021-02-04 |
3,260.00 |
3,260.00 |
2,971.04 |
3,014.92 |
0.0M |
| 2021-02-03 |
3,328.00 |
3,341.00 |
3,278.00 |
3,278.80 |
0.1M |
| 2021-02-02 |
3,250.00 |
3,308.50 |
3,250.00 |
3,276.00 |
0.0M |
| 2021-01-29 |
3,212.26 |
3,230.00 |
3,170.00 |
3,228.23 |
0.1M |
| 2021-01-28 |
3,140.00 |
3,200.00 |
3,140.00 |
3,152.78 |
0.0M |
| 2021-01-27 |
3,145.00 |
3,173.00 |
3,111.00 |
3,119.78 |
0.0M |
| 2021-01-26 |
3,252.50 |
3,275.75 |
3,233.00 |
3,248.00 |
0.0M |
| 2021-01-25 |
3,319.92 |
3,360.88 |
3,300.00 |
3,300.00 |
0.0M |
| 2021-01-22 |
3,240.44 |
3,250.00 |
3,204.49 |
3,250.00 |
0.0M |
| 2021-01-21 |
3,240.50 |
3,248.00 |
3,239.90 |
3,248.00 |
0.0M |
| 2021-01-20 |
3,240.00 |
3,244.00 |
3,238.00 |
3,240.50 |
0.0M |
| 2021-01-19 |
3,197.00 |
3,216.00 |
3,180.00 |
3,214.00 |
0.0M |
| 2021-01-15 |
3,156.00 |
3,156.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2021-01-14 |
3,156.00 |
3,210.00 |
3,156.00 |
3,184.29 |
0.0M |
| 2021-01-13 |
3,092.00 |
3,124.00 |
3,070.00 |
3,122.15 |
0.0M |
| 2021-01-12 |
3,140.00 |
3,140.00 |
3,055.00 |
3,055.00 |
0.0M |
| 2021-01-11 |
3,157.50 |
3,185.00 |
3,128.00 |
3,128.00 |
0.0M |
| 2021-01-08 |
3,099.00 |
3,149.99 |
3,099.00 |
3,149.99 |
0.0M |
| 2021-01-07 |
2,970.00 |
3,113.00 |
2,970.00 |
3,105.00 |
0.0M |
| 2021-01-06 |
3,025.00 |
3,036.89 |
2,970.00 |
2,972.16 |
0.0M |
| 2021-01-05 |
3,000.00 |
3,044.66 |
3,000.00 |
3,025.00 |
0.0M |
| 2021-01-04 |
3,100.00 |
3,100.00 |
2,963.50 |
2,966.47 |
0.0M |