| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 3,842.10 | 3,854.10 | 3,773.10 | 3,773.10 | 0.1M |
| 2022-12-29 | 3,834.10 | 3,855.10 | 3,805.10 | 3,841.10 | 0.1M |
| 2022-12-28 | 3,844.10 | 3,885.10 | 3,844.10 | 3,848.10 | 0.2M |
| 2022-12-23 | 3,824.10 | 3,869.10 | 3,813.10 | 3,836.10 | 0.1M |
| 2022-12-22 | 3,852.10 | 3,871.10 | 3,827.10 | 3,827.10 | 0.3M |
| 2022-12-21 | 3,750.10 | 3,844.10 | 3,747.10 | 3,843.10 | 0.2M |
| 2022-12-20 | 3,707.10 | 3,765.10 | 3,694.10 | 3,740.10 | 0.3M |
| 2022-12-19 | 3,809.10 | 3,809.10 | 3,738.10 | 3,738.10 | 0.2M |
| 2022-12-16 | 3,876.10 | 3,876.10 | 3,765.10 | 3,798.10 | 1.2M |
| 2022-12-15 | 3,788.10 | 3,892.10 | 3,777.10 | 3,867.10 | 0.3M |
| 2022-12-14 | 3,853.10 | 3,853.10 | 3,794.10 | 3,814.10 | 0.1M |
| 2022-12-13 | 3,807.10 | 3,907.10 | 3,770.10 | 3,826.10 | 0.4M |
| 2022-12-12 | 3,808.10 | 3,815.10 | 3,770.10 | 3,800.10 | 0.3M |
| 2022-12-09 | 3,813.10 | 3,841.10 | 3,772.10 | 3,810.10 | 0.2M |
| 2022-12-08 | 3,825.10 | 3,831.00 | 3,778.10 | 3,798.10 | 0.2M |
| 2022-12-07 | 3,791.10 | 3,841.10 | 3,786.10 | 3,819.10 | 0.2M |
| 2022-12-06 | 3,823.10 | 3,850.10 | 3,810.10 | 3,810.10 | 0.2M |
| 2022-12-05 | 3,858.10 | 3,864.10 | 3,810.10 | 3,822.10 | 0.2M |
| 2022-12-02 | 3,841.10 | 3,901.10 | 3,811.10 | 3,849.10 | 0.3M |
| 2022-12-01 | 3,906.10 | 3,915.10 | 3,838.10 | 3,847.10 | 0.2M |
| 2022-11-30 | 3,816.10 | 3,853.10 | 3,795.10 | 3,811.10 | 0.8M |
| 2022-11-29 | 3,765.10 | 3,816.10 | 3,758.10 | 3,783.10 | 0.2M |
| 2022-11-28 | 3,838.10 | 3,841.10 | 3,774.10 | 3,774.10 | 0.2M |
| 2022-11-25 | 3,833.10 | 3,845.10 | 3,764.10 | 3,844.10 | 0.2M |
| 2022-11-24 | 3,801.10 | 3,863.10 | 3,801.10 | 3,830.10 | 0.1M |
| 2022-11-23 | 3,761.10 | 3,795.10 | 3,692.10 | 3,791.10 | 0.4M |
| 2022-11-22 | 3,742.10 | 3,771.10 | 3,718.10 | 3,735.10 | 0.4M |
| 2022-11-21 | 3,719.10 | 3,774.10 | 3,692.10 | 3,737.10 | 0.1M |
| 2022-11-18 | 3,706.10 | 3,747.10 | 3,680.10 | 3,728.10 | 0.3M |
| 2022-11-17 | 3,724.10 | 3,728.10 | 3,680.10 | 3,696.10 | 0.2M |
| 2022-11-16 | 3,780.10 | 3,780.10 | 3,647.10 | 3,700.10 | 0.2M |
| 2022-11-15 | 3,805.10 | 3,826.10 | 3,757.10 | 3,777.10 | 0.3M |
| 2022-11-14 | 3,900.10 | 3,900.10 | 3,768.10 | 3,801.10 | 0.8M |
| 2022-11-11 | 3,863.10 | 3,879.10 | 3,805.10 | 3,840.10 | 0.2M |
| 2022-11-10 | 3,582.10 | 3,829.10 | 3,582.10 | 3,826.10 | 0.3M |
| 2022-11-09 | 3,533.10 | 3,631.10 | 3,533.10 | 3,621.10 | 0.2M |
| 2022-11-08 | 3,527.10 | 3,567.10 | 3,450.10 | 3,548.10 | 0.2M |
| 2022-11-07 | 3,582.10 | 3,628.10 | 3,550.10 | 3,580.10 | 0.1M |
| 2022-11-04 | 3,544.10 | 3,598.10 | 3,499.10 | 3,584.10 | 0.2M |
| 2022-11-03 | 3,498.10 | 3,530.10 | 3,465.10 | 3,530.10 | 0.3M |
| 2022-11-02 | 3,522.10 | 3,554.10 | 3,494.10 | 3,532.10 | 0.3M |
| 2022-11-01 | 3,499.10 | 3,574.10 | 3,497.10 | 3,521.10 | 0.2M |
| 2022-10-31 | 3,483.10 | 3,512.10 | 3,462.10 | 3,471.10 | 0.2M |
| 2022-10-28 | 3,526.10 | 3,549.10 | 3,477.10 | 3,519.10 | 0.2M |
| 2022-10-27 | 3,534.10 | 3,601.10 | 3,526.10 | 3,581.10 | 0.2M |
| 2022-10-26 | 3,507.10 | 3,578.10 | 3,494.10 | 3,556.10 | 0.3M |
| 2022-10-25 | 3,456.10 | 3,520.10 | 3,372.10 | 3,520.10 | 0.4M |
| 2022-10-24 | 3,331.10 | 3,431.10 | 3,327.10 | 3,429.10 | 0.3M |
| 2022-10-21 | 3,325.10 | 3,353.10 | 3,228.10 | 3,306.10 | 0.2M |
| 2022-10-20 | 3,327.10 | 3,403.10 | 3,291.10 | 3,357.10 | 1.0M |
| 2022-10-19 | 3,437.10 | 3,478.10 | 3,353.10 | 3,373.10 | 0.2M |
| 2022-10-18 | 3,472.10 | 3,497.10 | 3,413.10 | 3,442.10 | 0.3M |
| 2022-10-17 | 3,382.10 | 3,480.10 | 3,356.10 | 3,460.10 | 0.9M |
| 2022-10-14 | 3,359.10 | 3,420.10 | 3,341.10 | 3,357.10 | 0.4M |
| 2022-10-13 | 3,178.10 | 3,337.10 | 3,154.20 | 3,305.10 | 0.8M |
| 2022-10-12 | 3,266.10 | 3,268.10 | 3,146.10 | 3,190.10 | 0.7M |
| 2022-10-11 | 3,272.10 | 3,308.10 | 3,250.10 | 3,293.10 | 0.2M |
| 2022-10-10 | 3,246.10 | 3,340.10 | 3,246.10 | 3,289.10 | 0.3M |
| 2022-10-07 | 3,368.10 | 3,375.10 | 3,281.10 | 3,281.10 | 0.4M |
| 2022-10-06 | 3,421.10 | 3,444.10 | 3,361.10 | 3,390.10 | 0.6M |
| 2022-10-05 | 3,454.10 | 3,502.10 | 3,360.10 | 3,395.10 | 0.3M |
| 2022-10-04 | 3,388.10 | 3,484.10 | 3,363.10 | 3,466.10 | 1.0M |
| 2022-10-03 | 3,270.10 | 3,380.50 | 3,252.10 | 3,362.10 | 0.6M |
| 2022-09-30 | 3,179.10 | 3,307.10 | 3,168.10 | 3,297.10 | 0.4M |
| 2022-09-29 | 3,285.10 | 3,305.20 | 3,132.10 | 3,165.10 | 0.7M |
| 2022-09-28 | 3,240.10 | 3,355.10 | 3,120.10 | 3,305.10 | 0.9M |
| 2022-09-27 | 3,332.10 | 3,361.10 | 3,239.10 | 3,243.10 | 0.7M |
| 2022-09-26 | 3,422.10 | 3,442.90 | 3,262.10 | 3,315.10 | 0.5M |
| 2022-09-23 | 3,530.10 | 3,643.10 | 3,445.10 | 3,484.10 | 0.4M |
| 2022-09-22 | 3,500.10 | 3,562.10 | 3,482.10 | 3,552.10 | 0.5M |
| 2022-09-21 | 3,577.10 | 3,720.10 | 3,511.10 | 3,555.10 | 0.4M |
| 2022-09-20 | 3,560.10 | 3,595.70 | 3,445.10 | 3,507.10 | 0.5M |
| 2022-09-16 | 3,581.10 | 3,637.10 | 3,551.10 | 3,595.10 | 0.5M |
| 2022-09-15 | 3,486.10 | 3,627.10 | 3,486.10 | 3,592.10 | 0.3M |
| 2022-09-14 | 3,622.10 | 3,637.10 | 3,470.10 | 3,475.10 | 0.3M |
| 2022-09-13 | 3,724.10 | 3,757.10 | 3,632.10 | 3,638.10 | 0.2M |
| 2022-09-12 | 3,521.10 | 3,730.10 | 3,515.10 | 3,716.10 | 0.6M |
| 2022-09-09 | 3,471.10 | 3,543.10 | 3,467.10 | 3,542.10 | 0.2M |
| 2022-09-08 | 3,498.10 | 3,546.10 | 3,427.10 | 3,475.10 | 0.2M |
| 2022-09-07 | 3,525.10 | 3,590.10 | 3,475.10 | 3,497.10 | 0.4M |
| 2022-09-06 | 3,480.10 | 3,645.10 | 3,476.10 | 3,573.10 | 0.3M |
| 2022-09-05 | 3,475.10 | 3,508.10 | 3,420.10 | 3,447.10 | 0.4M |
| 2022-09-02 | 3,452.10 | 3,528.10 | 3,357.10 | 3,492.10 | 0.4M |
| 2022-09-01 | 3,640.10 | 3,662.10 | 3,571.10 | 3,589.10 | 0.3M |
| 2022-08-31 | 3,710.10 | 3,719.10 | 3,652.10 | 3,655.10 | 0.5M |
| 2022-08-30 | 3,712.10 | 3,757.10 | 3,686.10 | 3,700.10 | 0.2M |
| 2022-08-26 | 3,754.10 | 3,774.10 | 3,698.10 | 3,710.10 | 1.2M |
| 2022-08-25 | 3,846.10 | 3,846.10 | 3,706.10 | 3,740.10 | 0.2M |
| 2022-08-24 | 3,837.10 | 3,848.10 | 3,769.10 | 3,791.10 | 0.6M |
| 2022-08-23 | 3,869.10 | 3,876.10 | 3,825.10 | 3,843.10 | 0.2M |
| 2022-08-22 | 3,913.10 | 3,913.10 | 3,820.10 | 3,860.10 | 0.4M |
| 2022-08-19 | 3,910.10 | 3,950.10 | 3,893.10 | 3,908.10 | 0.2M |
| 2022-08-18 | 3,980.10 | 3,989.10 | 3,931.10 | 3,970.10 | 0.3M |
| 2022-08-17 | 4,069.10 | 4,096.10 | 3,958.10 | 3,958.10 | 0.3M |
| 2022-08-16 | 4,129.10 | 4,129.10 | 4,053.10 | 4,082.10 | 0.3M |
| 2022-08-15 | 4,063.10 | 4,126.10 | 4,015.40 | 4,116.10 | 0.6M |
| 2022-08-12 | 4,104.10 | 4,118.10 | 4,063.10 | 4,077.10 | 0.2M |
| 2022-08-11 | 4,172.10 | 4,192.10 | 4,077.10 | 4,094.10 | 0.1M |
| 2022-08-10 | 3,994.10 | 4,154.10 | 3,974.10 | 4,150.10 | 0.4M |
| 2022-08-09 | 4,137.10 | 4,137.10 | 3,998.10 | 4,007.10 | 0.2M |
| 2022-08-08 | 4,119.10 | 4,159.10 | 4,115.10 | 4,129.10 | 0.2M |
| 2022-08-05 | 4,212.10 | 4,216.10 | 4,095.10 | 4,105.10 | 0.2M |
| 2022-08-04 | 4,185.10 | 4,205.10 | 4,114.10 | 4,205.10 | 0.2M |
| 2022-08-03 | 4,074.10 | 4,179.10 | 4,047.10 | 4,179.10 | 0.3M |
| 2022-08-02 | 4,293.10 | 4,293.10 | 4,067.10 | 4,085.10 | 0.3M |
| 2022-08-01 | 4,237.10 | 4,325.10 | 4,229.10 | 4,298.10 | 0.2M |
| 2022-07-29 | 4,234.10 | 4,276.10 | 4,229.10 | 4,238.10 | 0.2M |
| 2022-07-28 | 4,200.10 | 4,245.10 | 4,174.10 | 4,227.10 | 0.2M |
| 2022-07-27 | 4,162.10 | 4,181.10 | 4,142.10 | 4,153.10 | 1.2M |
| 2022-07-26 | 4,192.10 | 4,199.20 | 4,125.10 | 4,141.10 | 0.2M |
| 2022-07-25 | 4,204.10 | 4,221.10 | 4,117.10 | 4,200.10 | 0.2M |
| 2022-07-22 | 4,147.10 | 4,185.10 | 4,122.10 | 4,173.10 | 0.3M |
| 2022-07-21 | 4,075.10 | 4,162.10 | 4,060.10 | 4,141.10 | 0.2M |
| 2022-07-20 | 4,055.10 | 4,087.10 | 4,025.10 | 4,063.10 | 0.6M |
| 2022-07-19 | 3,989.10 | 4,100.10 | 3,970.10 | 4,055.10 | 0.2M |
| 2022-07-18 | 3,951.10 | 4,048.10 | 3,940.10 | 3,999.10 | 0.3M |
| 2022-07-15 | 3,818.10 | 3,949.10 | 3,796.10 | 3,949.10 | 0.5M |
| 2022-07-14 | 3,817.10 | 3,826.60 | 3,762.10 | 3,798.10 | 0.4M |
| 2022-07-13 | 3,848.10 | 3,897.10 | 3,770.10 | 3,825.10 | 0.6M |
| 2022-07-12 | 3,781.10 | 3,857.10 | 3,760.10 | 3,854.10 | 0.3M |
| 2022-07-11 | 3,765.10 | 3,828.10 | 3,750.10 | 3,813.10 | 0.2M |
| 2022-07-08 | 3,806.10 | 3,836.10 | 3,773.10 | 3,825.10 | 0.2M |
| 2022-07-07 | 3,808.10 | 3,828.10 | 3,657.10 | 3,799.10 | 0.4M |
| 2022-07-06 | 3,751.10 | 3,807.10 | 3,720.10 | 3,778.10 | 0.5M |
| 2022-07-05 | 3,772.10 | 3,789.10 | 3,651.10 | 3,711.10 | 0.3M |
| 2022-07-04 | 3,773.10 | 3,801.10 | 3,746.10 | 3,754.10 | 0.1M |
| 2022-07-01 | 3,719.10 | 3,776.10 | 3,668.10 | 3,743.10 | 0.3M |
| 2022-06-30 | 3,724.10 | 3,729.10 | 3,590.10 | 3,724.10 | 0.4M |
| 2022-06-29 | 3,773.10 | 3,815.10 | 3,733.10 | 3,775.10 | 0.3M |
| 2022-06-28 | 3,840.10 | 3,864.70 | 3,748.10 | 3,813.10 | 0.5M |
| 2022-06-27 | 3,758.10 | 3,852.10 | 3,744.70 | 3,812.10 | 0.5M |
| 2022-06-24 | 3,719.10 | 3,770.10 | 3,638.10 | 3,736.10 | 0.5M |
| 2022-06-23 | 3,631.10 | 3,791.10 | 3,587.10 | 3,695.10 | 0.5M |
| 2022-06-22 | 3,698.10 | 3,791.10 | 3,532.10 | 3,676.10 | 0.6M |
| 2022-06-21 | 3,750.10 | 3,811.10 | 3,720.10 | 3,792.10 | 0.2M |
| 2022-06-20 | 3,902.10 | 3,921.10 | 3,710.10 | 3,730.10 | 0.2M |
| 2022-06-17 | 3,894.10 | 3,971.10 | 3,866.10 | 3,891.10 | 0.7M |
| 2022-06-16 | 4,137.10 | 4,137.10 | 3,888.10 | 3,888.10 | 0.8M |
| 2022-06-15 | 4,061.10 | 4,157.10 | 4,058.10 | 4,140.10 | 1.1M |
| 2022-06-14 | 4,005.10 | 4,048.10 | 3,972.10 | 4,025.10 | 0.4M |
| 2022-06-13 | 4,010.10 | 4,036.10 | 3,883.10 | 3,970.10 | 0.2M |
| 2022-06-10 | 4,191.10 | 4,192.10 | 4,053.10 | 4,053.10 | 0.3M |
| 2022-06-09 | 4,254.10 | 4,271.10 | 4,180.10 | 4,206.10 | 0.3M |
| 2022-06-08 | 4,236.10 | 4,294.10 | 4,223.10 | 4,276.10 | 0.3M |
| 2022-06-07 | 4,271.10 | 4,311.10 | 4,264.10 | 4,272.10 | 0.2M |
| 2022-06-06 | 4,316.10 | 4,354.10 | 4,288.20 | 4,302.10 | 0.1M |
| 2022-06-01 | 4,240.10 | 4,273.10 | 4,202.10 | 4,238.10 | 0.3M |
| 2022-05-31 | 4,272.10 | 4,287.10 | 4,198.10 | 4,200.10 | 0.5M |
| 2022-05-30 | 4,265.10 | 4,316.10 | 4,265.10 | 4,289.10 | 0.1M |
| 2022-05-27 | 4,274.10 | 4,282.10 | 4,225.10 | 4,235.10 | 0.2M |
| 2022-05-26 | 4,179.10 | 4,256.10 | 4,167.10 | 4,254.10 | 0.1M |
| 2022-05-25 | 4,197.10 | 4,198.10 | 4,101.10 | 4,179.10 | 0.1M |
| 2022-05-24 | 4,155.10 | 4,180.10 | 4,115.10 | 4,159.10 | 0.1M |
| 2022-05-23 | 4,158.10 | 4,197.10 | 4,125.10 | 4,162.10 | 0.1M |
| 2022-05-20 | 4,071.10 | 4,186.10 | 4,052.10 | 4,122.10 | 0.5M |
| 2022-05-19 | 4,014.10 | 4,038.10 | 3,907.10 | 4,038.10 | 0.5M |
| 2022-05-18 | 4,030.10 | 4,081.10 | 4,020.10 | 4,048.10 | 0.2M |
| 2022-05-17 | 4,030.10 | 4,066.10 | 3,993.10 | 4,025.10 | 0.1M |
| 2022-05-16 | 4,001.10 | 4,023.10 | 3,963.10 | 4,007.10 | 0.3M |
| 2022-05-13 | 3,952.10 | 3,987.10 | 3,924.10 | 3,987.10 | 0.1M |
| 2022-05-12 | 3,855.10 | 3,963.10 | 3,839.10 | 3,918.10 | 0.2M |
| 2022-05-11 | 3,906.10 | 3,940.10 | 3,870.10 | 3,926.10 | 0.9M |
| 2022-05-10 | 3,903.10 | 3,987.10 | 3,900.10 | 3,926.10 | 0.2M |
| 2022-05-09 | 3,996.10 | 4,021.10 | 3,824.10 | 3,857.10 | 0.4M |
| 2022-05-06 | 4,080.10 | 4,106.10 | 3,988.10 | 4,007.10 | 0.3M |
| 2022-05-05 | 4,138.10 | 4,204.10 | 4,098.10 | 4,118.10 | 0.2M |
| 2022-05-04 | 4,163.10 | 4,183.10 | 4,047.10 | 4,070.10 | 0.3M |
| 2022-05-03 | 4,060.10 | 4,174.10 | 4,060.10 | 4,159.10 | 0.9M |
| 2022-04-29 | 4,029.10 | 4,102.10 | 4,029.10 | 4,080.10 | 0.9M |
| 2022-04-28 | 4,027.10 | 4,092.10 | 4,008.10 | 4,048.10 | 1.4M |
| 2022-04-27 | 4,135.10 | 4,135.10 | 3,989.10 | 3,989.10 | 0.3M |
| 2022-04-26 | 4,158.10 | 4,158.10 | 4,092.10 | 4,124.10 | 0.3M |
| 2022-04-25 | 4,028.10 | 4,106.10 | 4,006.10 | 4,081.10 | 0.2M |
| 2022-04-22 | 4,116.10 | 4,218.10 | 4,083.10 | 4,090.10 | 0.3M |
| 2022-04-21 | 4,042.10 | 4,110.10 | 4,039.10 | 4,074.10 | 0.2M |
| 2022-04-20 | 3,995.10 | 4,049.10 | 3,963.10 | 4,022.10 | 0.2M |
| 2022-04-19 | 3,965.10 | 4,025.10 | 3,940.00 | 3,987.10 | 0.2M |
| 2022-04-14 | 3,959.10 | 3,982.10 | 3,867.10 | 3,968.10 | 1.4M |
| 2022-04-13 | 4,002.10 | 4,008.10 | 3,905.10 | 3,943.10 | 0.2M |
| 2022-04-12 | 3,926.10 | 4,031.10 | 3,907.10 | 4,001.10 | 0.3M |
| 2022-04-11 | 3,951.10 | 4,008.10 | 3,923.10 | 3,974.10 | 0.4M |
| 2022-04-08 | 3,914.10 | 3,980.10 | 3,891.10 | 3,973.10 | 0.2M |
| 2022-04-07 | 3,973.10 | 3,973.10 | 3,877.10 | 3,881.10 | 0.3M |
| 2022-04-06 | 3,865.10 | 3,957.50 | 3,839.10 | 3,947.10 | 0.3M |
| 2022-04-05 | 3,827.10 | 3,870.10 | 3,765.10 | 3,865.10 | 0.3M |
| 2022-04-04 | 3,734.10 | 3,921.10 | 3,719.10 | 3,848.10 | 0.3M |
| 2022-04-01 | 3,755.10 | 3,808.10 | 3,711.10 | 3,728.10 | 0.3M |
| 2022-03-31 | 3,855.10 | 3,872.10 | 3,728.10 | 3,740.10 | 0.4M |
| 2022-03-30 | 3,898.10 | 3,901.10 | 3,776.10 | 3,848.10 | 0.3M |
| 2022-03-29 | 3,869.10 | 3,899.10 | 3,800.10 | 3,899.10 | 0.6M |
| 2022-03-28 | 3,864.10 | 3,884.10 | 3,805.10 | 3,814.10 | 0.1M |
| 2022-03-25 | 3,949.10 | 3,949.10 | 3,813.10 | 3,839.10 | 0.2M |
| 2022-03-24 | 3,983.10 | 3,994.10 | 3,902.10 | 3,936.10 | 0.2M |
| 2022-03-23 | 4,112.10 | 4,133.10 | 3,983.10 | 3,983.10 | 0.2M |
| 2022-03-22 | 4,036.10 | 4,112.10 | 4,036.10 | 4,102.10 | 0.2M |
| 2022-03-21 | 4,130.10 | 4,154.20 | 4,046.10 | 4,046.10 | 0.2M |
| 2022-03-18 | 4,018.10 | 4,141.10 | 3,997.10 | 4,131.10 | 1.1M |
| 2022-03-17 | 4,023.10 | 4,036.10 | 3,939.10 | 4,007.10 | 0.2M |
| 2022-03-16 | 3,921.10 | 4,023.10 | 3,897.10 | 4,008.10 | 0.2M |
| 2022-03-15 | 3,907.10 | 3,907.10 | 3,823.10 | 3,843.10 | 0.2M |
| 2022-03-14 | 3,851.10 | 3,969.10 | 3,831.10 | 3,940.10 | 0.2M |
| 2022-03-11 | 3,772.10 | 3,877.10 | 3,770.10 | 3,811.10 | 0.4M |
| 2022-03-10 | 3,790.10 | 3,816.10 | 3,723.10 | 3,761.10 | 0.2M |
| 2022-03-09 | 3,787.10 | 3,829.10 | 3,722.10 | 3,772.10 | 0.2M |
| 2022-03-08 | 3,704.10 | 3,797.10 | 3,681.10 | 3,718.10 | 0.3M |
| 2022-03-07 | 3,596.10 | 3,779.10 | 3,490.10 | 3,750.10 | 0.7M |
| 2022-03-04 | 3,651.10 | 3,756.10 | 3,588.10 | 3,670.10 | 1.8M |
| 2022-03-03 | 3,788.10 | 3,872.10 | 3,710.10 | 3,710.10 | 0.3M |
| 2022-03-02 | 3,701.10 | 3,857.10 | 3,701.10 | 3,774.10 | 0.3M |
| 2022-03-01 | 3,883.10 | 3,902.10 | 3,715.10 | 3,719.10 | 0.3M |
| 2022-02-28 | 3,758.10 | 3,903.10 | 3,739.10 | 3,896.10 | 0.6M |
| 2022-02-25 | 3,795.10 | 3,817.10 | 3,730.10 | 3,787.10 | 0.4M |
| 2022-02-24 | 3,732.10 | 3,833.10 | 3,683.10 | 3,757.10 | 0.4M |
| 2022-02-23 | 3,910.10 | 3,962.10 | 3,880.10 | 3,900.10 | 0.2M |
| 2022-02-22 | 3,863.10 | 3,970.10 | 3,852.10 | 3,941.10 | 0.2M |
| 2022-02-21 | 3,974.10 | 3,983.10 | 3,916.10 | 3,923.10 | 0.2M |
| 2022-02-18 | 3,989.10 | 4,005.10 | 3,939.10 | 3,949.10 | 0.2M |
| 2022-02-17 | 4,066.10 | 4,066.10 | 3,976.10 | 3,976.10 | 1.1M |
| 2022-02-16 | 4,051.10 | 4,071.10 | 4,028.10 | 4,052.10 | 0.9M |
| 2022-02-15 | 4,074.10 | 4,107.10 | 4,064.10 | 4,066.10 | 0.2M |
| 2022-02-14 | 4,050.10 | 4,105.10 | 4,021.10 | 4,083.10 | 0.2M |
| 2022-02-11 | 4,070.10 | 4,137.10 | 4,060.10 | 4,125.10 | 0.2M |
| 2022-02-10 | 4,213.10 | 4,213.10 | 4,117.10 | 4,117.10 | 0.2M |
| 2022-02-09 | 4,170.10 | 4,207.10 | 4,141.10 | 4,149.10 | 0.3M |
| 2022-02-08 | 4,147.10 | 4,176.10 | 4,092.10 | 4,138.10 | 0.5M |
| 2022-02-07 | 4,137.10 | 4,179.10 | 4,105.10 | 4,144.10 | 0.2M |
| 2022-02-04 | 4,235.10 | 4,259.10 | 4,110.00 | 4,144.10 | 0.3M |
| 2022-02-03 | 4,226.10 | 4,273.10 | 4,192.10 | 4,212.10 | 0.6M |
| 2022-02-02 | 4,176.10 | 4,297.10 | 4,176.10 | 4,272.10 | 0.1M |
| 2022-02-01 | 4,198.10 | 4,263.10 | 4,165.10 | 4,219.10 | 0.2M |
| 2022-01-31 | 4,203.10 | 4,228.80 | 4,135.10 | 4,198.10 | 0.3M |
| 2022-01-28 | 4,083.10 | 4,133.10 | 4,062.10 | 4,121.10 | 0.5M |
| 2022-01-27 | 4,081.10 | 4,110.10 | 4,050.10 | 4,086.10 | 0.2M |
| 2022-01-26 | 4,124.10 | 4,222.10 | 4,109.10 | 4,125.10 | 0.3M |
| 2022-01-25 | 4,138.10 | 4,140.10 | 3,993.10 | 4,079.10 | 0.3M |
| 2022-01-24 | 4,289.10 | 4,320.10 | 4,074.10 | 4,090.10 | 0.3M |
| 2022-01-21 | 4,363.10 | 4,390.20 | 4,308.10 | 4,370.20 | 0.2M |
| 2022-01-20 | 4,462.20 | 4,478.20 | 4,418.20 | 4,435.20 | 0.2M |
| 2022-01-19 | 4,379.20 | 4,478.20 | 4,379.20 | 4,453.20 | 0.3M |
| 2022-01-18 | 4,449.20 | 4,449.20 | 4,387.20 | 4,420.20 | 0.2M |
| 2022-01-17 | 4,466.20 | 4,483.20 | 4,438.80 | 4,467.20 | 0.2M |
| 2022-01-14 | 4,523.20 | 4,592.20 | 4,457.20 | 4,457.20 | 0.2M |
| 2022-01-13 | 4,553.20 | 4,553.20 | 4,448.20 | 4,486.20 | 0.3M |
| 2022-01-12 | 4,693.20 | 4,693.20 | 4,532.20 | 4,562.20 | 0.5M |
| 2022-01-11 | 4,648.20 | 4,655.20 | 4,584.20 | 4,648.20 | 0.3M |
| 2022-01-10 | 4,718.20 | 4,718.20 | 4,572.20 | 4,590.20 | 0.3M |
| 2022-01-07 | 4,774.20 | 4,796.10 | 4,740.20 | 4,763.20 | 0.2M |
| 2022-01-06 | 4,790.20 | 4,836.10 | 4,768.20 | 4,801.20 | 0.1M |
| 2022-01-05 | 4,900.20 | 4,902.50 | 4,824.20 | 4,852.20 | 0.1M |
| 2022-01-04 | 4,788.20 | 4,915.20 | 4,788.20 | 4,903.20 | 0.3M |