DCC plc

DCC
🏛️ 英国 →
4,736.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
08:01 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
08:02 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
08:04 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
08:05 4,736.00 4,736.00 4,724.00 4,724.00 0.4K
08:07 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
08:08 4,732.00 4,732.00 4,724.00 4,724.00 5.2K
08:09 4,730.00 4,732.00 4,730.00 4,732.00 0.8K
08:12 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
08:13 4,738.00 4,738.00 4,728.00 4,728.00 0.2K
08:14 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
08:15 4,726.00 4,726.00 4,714.00 4,718.00 2.0K
08:19 4,706.00 4,706.00 4,702.00 4,706.00 0.1K
08:20 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:22 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:25 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:26 4,706.00 4,706.00 4,700.01 4,706.00 0.7K
08:27 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
08:29 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
08:30 4,710.00 4,710.00 4,708.00 4,708.00 1.7K
08:31 4,704.00 4,704.00 4,702.00 4,702.00 0.1K
08:33 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:34 4,702.00 4,702.00 4,694.00 4,698.00 10.9K
08:35 4,698.00 4,708.00 4,696.00 4,708.00 0.3K
08:36 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
08:43 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
08:45 4,710.00 4,714.00 4,710.00 4,714.00 3.8K
08:46 4,708.00 4,708.00 4,708.00 4,708.00 3.5K
08:47 4,712.00 4,714.00 4,708.00 4,710.00 25.6K
08:48 4,712.00 4,718.00 4,708.00 4,718.00 43.4K
08:49 4,720.00 4,722.00 4,720.00 4,722.00 0.2K
08:50 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
08:51 4,726.00 4,726.20 4,720.00 4,720.00 0.4K
08:53 4,718.00 4,718.00 4,714.00 4,714.00 0.1K
08:54 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
08:55 4,705.00 4,705.00 4,704.00 4,704.00 0.1K
08:56 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:59 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
09:00 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
09:01 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
09:02 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
09:03 4,694.00 4,700.00 4,694.00 4,700.00 0.9K
09:05 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
09:06 4,706.00 4,712.00 4,706.00 4,712.00 0.3K
09:07 4,714.00 4,716.00 4,714.00 4,716.00 0.4K
09:10 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
09:12 4,718.00 4,722.00 4,718.00 4,722.00 0.3K
09:13 4,718.00 4,718.00 4,718.00 4,718.00 0.7K
09:15 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
09:16 4,716.00 4,716.00 4,710.00 4,710.00 1.9K
09:17 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
09:18 4,716.00 4,716.00 4,716.00 4,716.00 0.4K
09:19 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:21 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
09:24 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
09:25 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
09:27 4,708.00 4,708.00 4,708.00 4,708.00 0.7K
09:31 4,706.00 4,706.00 4,706.00 4,706.00 2.8K
09:32 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
09:36 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
09:37 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:40 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
09:41 4,701.05 4,701.05 4,701.05 4,701.05 0.6K
09:44 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:46 4,698.00 4,700.00 4,698.00 4,700.00 0.2K
09:47 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
09:49 4,692.49 4,692.99 4,692.49 4,692.99 0.3K
09:50 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
09:51 4,690.40 4,700.00 4,690.00 4,700.00 1.2K
09:52 4,694.01 4,694.01 4,694.01 4,694.01 0.8K
09:53 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
09:54 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:55 4,702.00 4,702.00 4,702.00 4,702.00 1.5K
09:57 4,695.89 4,695.89 4,695.89 4,695.89 0.0K
09:58 4,694.00 4,696.00 4,694.00 4,696.00 0.3K
10:00 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
10:01 4,688.19 4,688.19 4,688.19 4,688.19 0.2K
10:02 4,694.00 4,694.00 4,694.00 4,694.00 0.8K
10:03 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:04 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:05 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:06 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:07 4,698.00 4,700.00 4,698.00 4,700.00 0.1K
10:08 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
10:09 4,698.79 4,698.79 4,697.55 4,697.55 0.2K
10:10 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
10:11 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
10:12 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
10:13 4,700.00 4,700.00 4,698.00 4,698.00 3.9K
10:15 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:16 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:17 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
10:19 4,696.79 4,696.79 4,696.79 4,696.79 0.2K
10:24 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
10:25 4,688.00 4,692.00 4,688.00 4,692.00 0.1K
10:26 4,692.00 4,692.00 4,690.00 4,690.00 0.3K
10:27 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
10:28 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:29 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
10:31 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:32 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
10:33 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:36 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:37 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
10:39 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
10:40 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:42 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
10:47 4,694.00 4,696.00 4,692.00 4,692.50 1.4K
10:48 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
10:56 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
11:00 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
11:04 4,686.00 4,686.00 4,686.00 4,686.00 0.3K
11:07 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
11:08 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
11:10 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
11:11 4,677.55 4,680.00 4,677.55 4,680.00 0.1K
11:16 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
11:17 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
11:18 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
11:19 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:22 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:25 4,672.00 4,674.00 4,672.00 4,674.00 0.8K
11:26 4,674.47 4,674.47 4,674.47 4,674.47 0.1K
11:30 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:32 4,676.86 4,676.86 4,676.86 4,676.86 0.5K
11:39 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
11:43 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
11:46 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
11:47 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
11:49 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
11:51 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
12:00 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
12:03 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
12:07 4,668.00 4,670.00 4,668.00 4,670.00 0.4K
12:08 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
12:10 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
12:12 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
12:16 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
12:21 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
12:22 4,676.00 4,678.00 4,676.00 4,678.00 0.1K
12:23 4,678.46 4,680.00 4,678.46 4,680.00 0.2K
12:25 4,684.70 4,684.70 4,684.70 4,684.70 0.0K
12:27 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
12:30 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
12:31 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
12:34 4,687.24 4,687.24 4,687.24 4,687.24 0.1K
12:37 4,688.00 4,690.00 4,688.00 4,690.00 0.1K
12:38 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
12:40 4,693.24 4,693.24 4,693.24 4,693.24 0.5K
12:43 4,690.00 4,690.00 4,690.00 4,690.00 1.4K
12:44 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
12:45 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:47 4,688.00 4,688.00 4,688.00 4,688.00 1.5K
12:48 4,690.00 4,692.00 4,690.00 4,692.00 0.3K
12:51 4,694.00 4,694.00 4,694.00 4,694.00 0.9K
12:52 4,694.00 4,696.00 4,694.00 4,696.00 0.3K
12:53 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
12:54 4,698.00 4,700.00 4,698.00 4,700.00 0.2K
12:55 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
12:58 4,699.07 4,699.07 4,699.07 4,699.07 0.1K
12:59 4,700.00 4,700.00 4,700.00 4,700.00 1.3K
13:00 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
13:02 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:03 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:04 4,698.00 4,698.00 4,698.00 4,698.00 0.4K
13:05 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:06 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
13:11 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:12 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:16 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
13:21 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:24 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
13:30 4,694.00 4,696.00 4,694.00 4,696.00 0.2K
13:31 4,698.00 4,698.00 4,696.00 4,698.00 0.3K
13:32 4,694.00 4,694.00 4,692.00 4,692.00 0.3K
13:34 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
13:35 4,694.00 4,696.00 4,694.00 4,696.00 0.0K
13:37 4,702.00 4,702.00 4,700.00 4,700.00 9.2K
13:38 4,706.00 4,710.00 4,702.00 4,710.00 11.9K
13:40 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
13:41 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
13:42 4,710.00 4,714.00 4,710.00 4,714.00 0.6K
13:43 4,722.00 4,722.00 4,718.00 4,720.00 2.0K
13:44 4,722.00 4,722.00 4,718.00 4,720.00 0.2K
13:45 4,720.00 4,724.00 4,720.00 4,720.70 0.9K
13:46 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
13:48 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:49 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
13:50 4,722.00 4,722.00 4,718.00 4,718.00 1.0K
13:51 4,718.00 4,718.00 4,716.00 4,716.00 0.4K
13:54 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:56 4,718.00 4,718.00 4,716.00 4,716.00 0.1K
13:57 4,714.00 4,714.00 4,714.00 4,714.00 0.4K
13:58 4,716.00 4,718.00 4,716.00 4,718.00 0.0K
14:03 4,716.00 4,716.00 4,716.00 4,716.00 0.5K
14:04 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:05 4,716.00 4,718.00 4,716.00 4,718.00 0.2K
14:07 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:09 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:10 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:11 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
14:13 4,714.00 4,716.00 4,714.00 4,716.00 4.1K
14:15 4,718.00 4,718.00 4,714.00 4,714.00 5.2K
14:18 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
14:19 4,714.00 4,714.00 4,712.00 4,712.00 0.6K
14:21 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
14:22 4,712.00 4,714.00 4,712.00 4,714.00 0.2K
14:23 4,713.24 4,716.00 4,713.24 4,716.00 1.2K
14:24 4,715.43 4,718.00 4,715.43 4,718.00 0.0K
14:25 4,718.00 4,720.00 4,716.00 4,720.00 0.4K
14:27 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:28 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
14:29 4,724.00 4,726.00 4,722.00 4,726.00 0.0K
14:30 4,726.00 4,730.00 4,726.00 4,730.00 0.3K
14:31 4,732.00 4,732.00 4,728.00 4,732.00 0.0K
14:32 4,732.00 4,742.00 4,732.00 4,742.00 2.2K
14:33 4,740.00 4,740.00 4,738.00 4,738.00 0.5K
14:36 4,738.00 4,740.00 4,738.00 4,738.00 0.4K
14:37 4,740.00 4,742.00 4,740.00 4,740.00 0.6K
14:38 4,738.00 4,738.00 4,736.00 4,736.00 0.2K
14:39 4,736.00 4,738.00 4,734.00 4,734.00 0.6K
14:40 4,734.00 4,734.00 4,734.00 4,734.00 0.6K
14:41 4,734.00 4,734.00 4,734.00 4,734.00 2.1K
14:42 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
14:43 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
14:45 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
14:46 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:47 4,742.00 4,748.00 4,742.00 4,748.00 4.5K
14:48 4,750.00 4,750.00 4,748.00 4,750.00 1.0K
14:49 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
14:50 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
14:51 4,748.00 4,748.00 4,746.00 4,746.00 0.6K
14:52 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
14:53 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
14:55 4,750.00 4,750.00 4,748.00 4,748.00 0.0K
14:56 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
14:57 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:58 4,746.00 4,746.00 4,746.00 4,746.00 4.5K
14:59 4,748.00 4,750.00 4,746.00 4,746.00 0.3K
15:00 4,746.00 4,746.00 4,742.00 4,742.00 0.3K
15:01 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
15:02 4,736.00 4,736.00 4,732.00 4,734.00 0.1K
15:04 4,731.70 4,734.00 4,731.70 4,734.00 0.9K
15:05 4,736.00 4,736.00 4,732.00 4,732.00 0.2K
15:06 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:08 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:10 4,734.00 4,734.00 4,733.70 4,733.70 0.3K
15:12 4,734.71 4,734.71 4,734.71 4,734.71 0.2K
15:13 4,732.00 4,734.00 4,732.00 4,734.00 0.1K
15:14 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:15 4,736.00 4,736.66 4,736.00 4,736.00 3.4K
15:16 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:17 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:18 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:19 4,735.45 4,735.45 4,735.45 4,735.45 0.0K
15:22 4,733.36 4,733.36 4,733.36 4,733.36 0.1K
15:23 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:24 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:25 4,734.00 4,734.00 4,732.00 4,732.00 0.5K
15:26 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:30 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:31 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:32 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:33 4,736.00 4,736.00 4,736.00 4,736.00 1.4K
15:36 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:38 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:39 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:41 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
15:45 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:46 4,736.00 4,738.00 4,736.00 4,738.00 0.0K
15:48 4,738.00 4,738.00 4,738.00 4,738.00 2.5K
15:51 4,734.00 4,738.00 4,734.00 4,738.00 0.0K
15:52 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
15:53 4,740.00 4,740.00 4,740.00 4,740.00 0.5K
15:54 4,739.12 4,739.12 4,738.00 4,738.00 0.2K
15:55 4,738.00 4,738.00 4,736.00 4,736.00 0.4K
15:56 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:59 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
16:00 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
16:02 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
16:04 4,742.00 4,743.12 4,742.00 4,743.10 0.3K
16:05 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
16:06 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
16:07 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:08 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
16:09 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
16:10 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
16:11 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
16:13 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:14 4,744.00 4,748.00 4,744.00 4,748.00 1.6K
16:15 4,746.00 4,746.00 4,744.00 4,744.00 0.0K
16:16 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
16:17 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
16:18 4,746.00 4,746.00 4,744.00 4,744.00 0.3K
16:19 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:20 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
16:21 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:23 4,746.00 4,746.00 4,742.00 4,742.00 0.3K
16:24 4,742.00 4,744.00 4,742.00 4,744.00 0.6K
16:25 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
16:26 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
16:27 4,740.00 4,740.00 4,738.00 4,738.00 1.0K
16:29 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
16:35 4,736.00 4,736.00 4,736.00 4,736.00 92.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,724.00 4,752.00 4,666.00 4,736.00 0.3M
2025-09-25 4,814.00 4,824.00 4,702.00 4,714.00 0.3M
2025-09-24 4,818.00 4,852.00 4,786.00 4,818.00 0.2M
2025-09-23 4,788.00 4,844.00 4,776.00 4,838.00 0.2M
2025-09-22 4,752.00 4,830.00 4,722.00 4,768.00 0.2M
2025-09-19 4,830.00 4,830.00 4,744.00 4,754.00 0.5M
2025-09-18 4,806.00 4,858.00 4,770.00 4,820.00 0.2M
2025-09-17 4,720.00 4,808.00 4,720.00 4,788.00 0.2M
2025-09-16 4,820.00 4,820.00 4,714.00 4,720.00 0.2M
2025-09-15 4,720.00 4,836.00 4,702.00 4,756.00 0.2M
2025-09-12 4,750.00 4,784.00 4,708.00 4,726.00 0.4M
2025-09-11 4,800.00 4,804.00 4,670.00 4,750.00 0.5M
2025-09-10 4,696.00 4,964.00 4,640.00 4,710.00 1.9M
2025-09-09 4,756.00 4,770.00 4,670.00 4,670.00 0.3M
2025-09-08 4,774.00 4,784.00 4,700.00 4,738.00 0.4M
2025-09-05 4,790.00 4,800.00 4,728.00 4,756.00 0.2M
2025-09-04 4,756.00 4,804.00 4,750.00 4,760.00 0.6M
2025-09-03 4,680.00 4,762.00 4,678.00 4,748.00 0.3M
2025-09-02 4,778.00 4,778.00 4,648.00 4,678.00 0.5M
2025-09-01 4,716.00 4,768.00 4,710.00 4,768.00 0.3M
2025-08-29 4,690.00 4,736.00 4,650.00 4,704.00 0.3M
2025-08-28 4,644.00 4,726.00 4,642.00 4,696.00 0.5M
2025-08-27 4,698.00 4,698.00 4,614.00 4,640.00 0.3M
2025-08-26 4,798.00 4,822.00 4,672.00 4,672.00 0.6M
2025-08-22 4,780.00 4,840.00 4,770.00 4,840.00 0.2M
2025-08-21 4,830.00 4,832.00 4,780.00 4,784.00 0.1M
2025-08-20 4,754.00 4,828.00 4,724.00 4,822.00 0.2M
2025-08-19 4,718.00 4,794.00 4,708.00 4,780.00 0.3M
2025-08-18 4,710.00 4,762.00 4,690.00 4,700.00 0.2M
2025-08-15 4,798.00 4,844.00 4,724.00 4,724.00 0.5M
2025-08-14 4,708.00 4,724.00 4,652.00 4,716.00 0.3M
2025-08-13 4,714.00 4,720.00 4,692.00 4,698.00 0.3M
2025-08-12 4,704.00 4,740.00 4,680.00 4,698.00 0.3M
2025-08-11 4,768.00 4,768.00 4,696.00 4,696.00 0.3M
2025-08-08 4,760.00 4,760.00 4,704.00 4,726.00 0.2M
2025-08-07 4,638.00 4,736.00 4,638.00 4,710.00 0.2M
2025-08-06 4,692.00 4,696.00 4,652.00 4,658.00 0.1M
2025-08-05 4,676.00 4,702.00 4,656.00 4,662.00 0.2M
2025-08-04 4,650.00 4,698.00 4,650.00 4,662.00 0.1M
2025-08-01 4,724.00 4,748.00 4,658.00 4,658.00 0.2M
2025-07-31 4,780.00 4,808.00 4,760.00 4,760.00 0.3M
2025-07-30 4,788.00 4,798.00 4,756.00 4,766.00 0.2M
2025-07-29 4,710.00 4,820.00 4,710.00 4,780.00 0.3M
2025-07-28 4,820.00 4,842.00 4,742.00 4,742.00 0.2M
2025-07-25 4,880.00 4,880.00 4,746.00 4,782.00 0.1M
2025-07-24 4,818.00 4,876.00 4,800.00 4,818.00 0.2M
2025-07-23 4,842.00 4,880.00 4,820.00 4,822.00 0.2M
2025-07-22 4,830.00 4,838.00 4,778.00 4,796.00 0.2M
2025-07-21 4,768.00 4,850.00 4,768.00 4,840.00 0.2M
2025-07-18 4,744.00 4,808.00 4,718.00 4,786.00 0.1M
2025-07-17 4,724.00 4,754.00 4,702.00 4,704.00 0.2M
2025-07-16 4,670.00 4,728.00 4,670.00 4,690.00 0.2M
2025-07-15 4,690.00 4,750.00 4,686.00 4,698.00 0.2M
2025-07-14 4,716.00 4,732.00 4,660.00 4,682.00 0.2M
2025-07-11 4,768.00 4,798.00 4,702.00 4,734.00 0.7M
2025-07-10 4,844.00 4,844.00 4,716.00 4,788.00 0.3M
2025-07-09 4,784.00 4,798.00 4,742.00 4,766.00 0.4M
2025-07-08 4,764.00 4,780.00 4,710.00 4,764.00 0.3M
2025-07-07 4,806.00 4,826.00 4,764.00 4,768.00 0.2M
2025-07-04 4,830.00 4,834.00 4,810.00 4,824.00 0.2M
2025-07-03 4,840.00 4,870.00 4,826.00 4,850.00 0.2M
2025-07-02 4,796.00 4,814.00 4,744.00 4,804.00 0.2M
2025-07-01 4,724.00 4,800.00 4,704.00 4,800.00 0.3M
2025-06-30 4,740.00 4,812.00 4,724.00 4,728.00 0.4M
2025-06-27 4,722.00 4,748.00 4,698.00 4,748.00 0.2M
2025-06-26 4,600.00 4,728.00 4,594.00 4,694.00 0.4M
2025-06-25 4,570.00 4,596.00 4,554.00 4,584.00 0.2M
2025-06-24 4,610.00 4,642.00 4,546.00 4,552.00 0.3M
2025-06-23 4,602.00 4,642.00 4,538.00 4,566.00 0.3M
2025-06-20 4,638.00 4,674.00 4,622.00 4,622.00 0.6M
2025-06-19 4,626.00 4,650.00 4,590.00 4,626.00 0.2M
2025-06-18 4,632.00 4,666.00 4,630.00 4,648.00 0.2M
2025-06-17 4,640.00 4,674.00 4,624.00 4,634.00 0.2M
2025-06-16 4,650.00 4,712.00 4,618.00 4,656.00 0.2M
2025-06-13 4,700.00 4,718.00 4,664.00 4,686.00 0.2M
2025-06-12 4,672.00 4,752.00 4,664.00 4,718.00 0.2M
2025-06-11 4,728.00 4,754.00 4,680.00 4,700.00 0.3M
2025-06-10 4,664.00 4,742.00 4,664.00 4,726.00 0.3M
2025-06-09 4,644.00 4,664.00 4,634.00 4,660.00 0.3M
2025-06-06 4,632.00 4,668.00 4,632.00 4,642.00 0.2M
2025-06-05 4,634.00 4,656.00 4,594.00 4,630.00 0.3M
2025-06-04 4,586.00 4,656.00 4,586.00 4,642.00 0.3M
2025-06-03 4,590.00 4,606.00 4,570.00 4,580.00 0.2M
2025-06-02 4,606.00 4,632.00 4,554.00 4,588.00 0.3M
2025-05-30 4,628.00 4,672.00 4,616.00 4,636.00 1.8M
2025-05-29 4,660.00 4,672.00 4,614.00 4,614.00 0.2M
2025-05-28 4,586.00 4,638.00 4,586.00 4,638.00 0.3M
2025-05-27 4,616.00 4,654.00 4,580.00 4,608.00 0.3M
2025-05-23 4,530.00 4,576.00 4,452.00 4,528.00 0.2M
2025-05-22 4,590.00 4,596.00 4,528.00 4,540.00 0.3M
2025-05-21 4,812.00 4,846.00 4,750.00 4,774.00 0.2M
2025-05-20 4,822.00 4,850.00 4,786.00 4,832.00 0.3M
2025-05-19 4,786.00 4,810.00 4,738.00 4,802.00 0.3M
2025-05-16 4,880.00 4,880.00 4,776.00 4,808.00 0.2M
2025-05-15 4,774.00 4,814.00 4,686.00 4,814.00 0.8M
2025-05-14 4,750.00 4,808.00 4,730.00 4,806.00 0.7M
2025-05-13 4,872.00 4,970.00 4,716.00 4,740.00 0.9M
2025-05-12 5,050.00 5,120.00 5,025.00 5,070.00 0.3M
2025-05-09 5,025.00 5,040.00 4,986.00 4,994.00 0.5M
2025-05-08 4,986.00 5,065.00 4,968.00 4,996.00 0.4M
2025-05-07 4,984.00 5,005.00 4,940.00 4,944.00 0.2M
2025-05-06 4,956.00 5,000.00 4,936.00 4,980.00 1.0M
2025-05-02 4,918.00 4,956.00 4,876.00 4,932.00 0.2M
2025-05-01 4,906.00 4,908.00 4,868.00 4,878.00 0.1M
2025-04-30 4,848.00 4,886.00 4,802.00 4,886.00 0.4M
2025-04-29 4,848.00 4,890.00 4,816.00 4,840.00 0.2M
2025-04-28 4,826.00 4,848.00 4,800.00 4,814.00 0.2M
2025-04-25 4,832.00 4,858.00 4,790.00 4,792.00 0.2M
2025-04-24 4,756.00 4,812.00 4,748.00 4,794.00 0.2M
2025-04-23 4,784.00 4,878.00 4,672.00 4,776.00 0.5M
2025-04-22 5,090.00 5,090.00 4,722.00 4,754.00 0.6M
2025-04-17 4,932.00 4,996.00 4,896.00 4,980.00 0.3M
2025-04-16 4,894.00 4,948.00 4,858.00 4,930.00 0.2M
2025-04-15 4,890.00 4,964.00 4,890.00 4,958.00 0.3M
2025-04-14 4,862.00 4,892.00 4,816.00 4,870.00 0.2M
2025-04-11 4,782.00 4,800.00 4,674.00 4,762.00 0.2M
2025-04-10 4,892.00 4,932.00 4,746.00 4,756.00 0.6M
2025-04-09 4,610.00 4,670.00 4,516.00 4,572.00 0.5M
2025-04-08 4,660.00 4,770.00 4,622.00 4,714.00 0.6M
2025-04-07 4,626.00 4,842.00 4,500.00 4,590.00 0.5M
2025-04-04 5,125.00 5,140.00 4,826.00 4,834.00 0.5M
2025-04-03 5,150.00 5,195.00 5,090.00 5,125.00 0.2M
2025-04-02 5,160.00 5,210.00 5,135.00 5,210.00 0.2M
2025-04-01 5,175.00 5,210.00 5,150.00 5,190.00 0.1M
2025-03-31 5,180.00 5,185.00 5,110.00 5,145.00 0.2M
2025-03-28 5,200.00 5,255.00 5,180.00 5,220.00 0.2M
2025-03-27 5,200.00 5,225.00 5,165.00 5,215.00 0.2M
2025-03-26 5,230.00 5,230.00 5,190.00 5,225.00 0.1M
2025-03-25 5,200.00 5,230.00 5,165.00 5,200.00 0.2M
2025-03-24 5,215.00 5,230.00 5,135.00 5,170.00 0.2M
2025-03-21 5,275.00 5,285.00 5,195.00 5,195.00 0.8M
2025-03-20 5,335.00 5,360.00 5,265.00 5,295.00 0.2M
2025-03-19 5,310.00 5,330.00 5,290.00 5,310.00 0.2M
2025-03-18 5,330.00 5,355.00 5,290.00 5,300.00 0.2M
2025-03-17 5,230.00 5,305.00 5,225.00 5,305.00 0.2M
2025-03-14 5,235.00 5,250.00 5,190.00 5,225.00 0.5M
2025-03-13 5,260.00 5,260.00 5,200.00 5,205.00 0.3M
2025-03-12 5,265.00 5,295.00 5,215.00 5,280.00 0.2M
2025-03-11 5,260.00 5,300.00 5,205.00 5,260.00 0.2M
2025-03-10 5,340.00 5,340.00 5,240.00 5,270.00 0.2M
2025-03-07 5,195.00 5,300.00 5,135.00 5,290.00 0.3M
2025-03-06 5,265.00 5,300.00 5,215.00 5,230.00 0.3M
2025-03-05 5,300.00 5,380.00 5,220.00 5,235.00 0.4M
2025-03-04 5,360.00 5,415.00 5,180.00 5,220.00 0.3M
2025-03-03 5,375.00 5,420.00 5,300.00 5,420.00 0.3M
2025-02-28 5,275.00 5,385.00 5,270.00 5,360.00 0.9M
2025-02-27 5,330.00 5,340.00 5,270.00 5,290.00 0.1M
2025-02-26 5,360.00 5,400.00 5,355.00 5,375.00 0.4M
2025-02-25 5,335.00 5,380.00 5,335.00 5,335.00 0.8M
2025-02-24 5,390.00 5,425.00 5,350.00 5,375.00 0.1M
2025-02-21 5,370.00 5,425.00 5,360.00 5,365.00 0.1M
2025-02-20 5,390.00 5,420.00 5,350.00 5,365.00 0.1M
2025-02-19 5,475.00 5,480.00 5,350.00 5,365.00 0.3M
2025-02-18 5,435.00 5,480.00 5,405.00 5,465.00 0.1M
2025-02-17 5,445.00 5,465.00 5,420.00 5,425.00 0.1M
2025-02-14 5,385.00 5,465.00 5,365.00 5,450.00 0.3M
2025-02-13 5,395.00 5,440.00 5,350.00 5,385.00 0.4M
2025-02-12 5,325.00 5,370.00 5,295.00 5,350.00 0.3M
2025-02-11 5,300.00 5,340.00 5,285.00 5,320.00 0.2M
2025-02-10 5,310.00 5,320.00 5,270.00 5,300.00 0.4M
2025-02-07 5,300.00 5,340.00 5,270.00 5,305.00 0.4M
2025-02-06 5,340.00 5,355.00 5,270.00 5,280.00 0.2M
2025-02-05 5,465.00 5,525.00 5,295.00 5,300.00 0.4M
2025-02-04 5,460.00 5,510.00 5,460.00 5,495.00 0.2M
2025-02-03 5,525.00 5,575.00 5,425.00 5,490.00 0.3M
2025-01-31 5,545.00 5,620.00 5,530.00 5,600.00 0.2M
2025-01-30 5,515.00 5,585.00 5,495.00 5,530.00 0.2M
2025-01-29 5,490.00 5,535.00 5,485.00 5,485.00 0.2M
2025-01-28 5,465.00 5,515.00 5,445.00 5,490.00 0.1M
2025-01-27 5,425.00 5,455.00 5,390.00 5,440.00 0.2M
2025-01-24 5,455.00 5,505.00 5,405.00 5,435.00 0.3M
2025-01-23 5,495.00 5,515.00 5,440.00 5,440.00 0.2M
2025-01-22 5,460.00 5,520.00 5,435.00 5,495.00 0.3M
2025-01-21 5,415.00 5,485.00 5,400.00 5,455.00 0.4M
2025-01-20 5,430.00 5,480.00 5,420.00 5,430.00 0.2M
2025-01-17 5,335.00 5,435.00 5,325.00 5,430.00 0.3M
2025-01-16 5,205.00 5,315.00 5,205.00 5,295.00 0.4M
2025-01-15 5,110.00 5,235.00 5,110.00 5,200.00 0.3M
2025-01-14 5,100.00 5,135.00 5,030.00 5,045.00 0.2M
2025-01-13 5,070.00 5,110.00 5,030.00 5,085.00 0.3M
2025-01-10 5,135.00 5,200.00 5,065.00 5,080.00 0.5M
2025-01-09 5,140.00 5,185.00 5,085.00 5,145.00 0.1M
2025-01-08 5,185.00 5,215.00 5,115.00 5,160.00 0.3M
2025-01-07 5,240.00 5,240.00 5,175.00 5,190.00 0.6M
2025-01-06 5,240.00 5,305.00 5,160.00 5,235.00 0.8M
2025-01-03 5,195.00 5,255.00 5,185.00 5,255.00 0.2M
2025-01-02 5,160.00 5,220.00 5,130.00 5,210.00 0.2M