KOSPI 200 Constructions & Machinery (KS200CNST)

KS200CNST
🏛️ 韩国 →
411.04
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
09:00 414.54 415.23 413.99 414.02 47.0K
09:01 413.91 414.44 413.36 414.02 25.0K
09:02 413.86 413.88 413.44 413.54 9.0K
09:03 413.38 413.71 413.01 413.49 13.0K
09:04 413.64 413.76 412.73 412.73 21.0K
09:05 412.50 413.62 412.50 413.57 13.0K
09:06 413.46 413.46 412.71 412.79 20.0K
09:07 412.71 413.05 412.55 412.66 12.0K
09:08 412.78 413.17 412.56 412.77 10.0K
09:09 412.77 413.69 412.34 413.62 10.0K
09:10 413.48 413.48 412.98 413.23 13.0K
09:11 413.46 413.57 412.98 412.98 19.0K
09:12 413.09 413.98 412.85 413.98 20.0K
09:13 413.77 414.54 413.77 414.24 8.0K
09:14 414.48 414.84 414.43 414.80 4.0K
09:15 414.76 415.10 414.66 414.72 7.0K
09:16 414.67 415.14 414.57 415.13 7.0K
09:17 415.15 415.15 414.66 415.00 5.0K
09:18 415.00 415.12 414.53 414.88 7.0K
09:19 414.84 414.86 414.06 414.06 14.0K
09:20 414.34 415.56 414.18 415.16 19.0K
09:21 415.32 415.32 414.88 414.89 12.0K
09:22 414.96 415.33 414.72 414.94 7.0K
09:23 414.77 415.88 414.73 415.88 14.0K
09:24 415.89 415.89 414.93 415.16 14.0K
09:25 415.43 415.43 414.60 414.60 9.0K
09:26 414.58 414.66 414.08 414.29 13.0K
09:27 414.14 414.47 413.65 413.71 20.0K
09:28 413.44 413.66 413.28 413.39 13.0K
09:29 413.35 413.84 413.35 413.61 8.0K
09:30 413.61 413.61 412.94 412.94 33.0K
09:31 413.11 413.43 412.94 413.05 25.0K
09:32 413.29 413.62 412.91 413.39 16.0K
09:33 413.38 413.38 412.85 413.06 11.0K
09:34 412.84 413.25 412.52 412.52 32.0K
09:35 412.58 412.86 412.35 412.35 13.0K
09:36 412.39 412.47 411.60 411.79 28.0K
09:37 411.79 411.79 411.22 411.38 51.0K
09:38 411.24 411.48 411.02 411.23 13.0K
09:39 410.99 411.97 410.99 411.95 28.0K
09:40 411.49 411.78 411.33 411.62 12.0K
09:41 411.78 411.97 411.41 411.75 19.0K
09:42 412.13 412.13 411.59 411.96 8.0K
09:43 411.88 412.19 411.71 411.96 11.0K
09:44 411.85 412.35 411.77 412.11 15.0K
09:45 412.32 412.48 411.99 412.33 4.0K
09:46 412.33 412.75 412.05 412.75 10.0K
09:47 412.72 413.07 412.61 412.64 5.0K
09:48 412.64 412.86 412.49 412.67 5.0K
09:49 412.56 413.10 412.46 412.69 5.0K
09:50 412.74 413.08 412.48 412.68 5.0K
09:51 412.68 412.99 412.54 412.83 2.0K
09:52 412.67 413.00 412.62 412.72 4.0K
09:53 412.72 413.11 412.67 412.82 4.0K
09:54 412.75 413.13 412.75 412.90 3.0K
09:55 412.98 413.28 412.86 413.15 4.0K
09:56 413.14 413.20 412.84 412.84 3.0K
09:57 412.92 413.10 412.63 413.10 5.0K
09:58 413.04 413.04 412.50 412.97 4.0K
09:59 412.81 412.81 412.49 412.49 24.0K
10:00 412.52 412.72 412.18 412.58 10.0K
10:01 412.58 412.65 411.97 411.97 8.0K
10:02 411.99 412.04 411.36 411.57 10.0K
10:03 411.62 412.04 411.49 411.85 20.0K
10:04 411.85 411.85 411.58 411.68 2.0K
10:05 411.68 411.89 411.52 411.81 4.0K
10:06 411.80 412.14 411.61 412.12 3.0K
10:07 411.90 411.90 411.54 411.63 5.0K
10:08 411.65 411.88 411.47 411.73 4.0K
10:09 412.29 412.29 411.89 411.97 5.0K
10:10 412.08 412.17 411.81 411.98 4.0K
10:11 411.98 412.17 411.82 412.05 3.0K
10:12 411.96 412.53 411.83 412.28 13.0K
10:13 412.33 412.54 412.23 412.46 10.0K
10:14 412.41 412.71 412.41 412.50 3.0K
10:15 412.95 413.15 412.73 412.73 7.0K
10:16 412.79 412.95 412.71 412.89 6.0K
10:17 412.83 413.06 412.68 412.88 8.0K
10:18 412.73 412.73 411.92 411.92 10.0K
10:19 411.88 412.21 411.88 412.05 7.0K
10:20 412.07 412.43 411.99 412.43 7.0K
10:21 412.41 412.51 412.06 412.35 3.0K
10:22 412.34 412.44 412.03 412.29 4.0K
10:23 412.31 412.32 412.02 412.08 2.0K
10:24 412.07 412.49 412.02 412.32 5.0K
10:25 412.32 412.39 412.03 412.35 2.0K
10:26 412.25 412.60 412.21 412.30 2.0K
10:27 412.25 412.39 412.12 412.28 3.0K
10:28 412.25 412.40 411.99 412.15 5.0K
10:29 412.08 412.08 411.59 411.78 10.0K
10:30 411.67 411.85 411.38 411.46 6.0K
10:31 411.31 411.85 411.31 411.85 2.0K
10:32 411.90 411.98 411.39 411.72 3.0K
10:33 411.56 412.43 411.56 412.06 11.0K
10:34 412.06 412.48 411.79 412.32 1.0K
10:35 412.32 412.61 412.16 412.30 2.0K
10:36 412.34 412.34 411.94 412.22 5.0K
10:37 412.07 412.26 411.87 411.87 1.0K
10:38 412.08 412.34 411.94 412.34 2.0K
10:39 412.34 412.45 412.03 412.27 2.0K
10:40 412.28 412.46 412.06 412.44 5.0K
10:41 412.49 412.79 412.28 412.58 21.0K
10:42 412.41 412.75 412.18 412.24 4.0K
10:43 412.24 412.24 411.85 411.95 3.0K
10:44 411.90 412.26 411.90 412.26 4.0K
10:45 412.26 412.42 411.98 412.22 5.0K
10:46 412.15 412.40 411.83 411.83 13.0K
10:47 412.02 412.11 411.71 411.96 7.0K
10:48 411.85 412.36 411.80 411.92 3.0K
10:49 412.04 412.28 411.83 412.28 10.0K
10:50 412.12 412.12 411.54 411.68 7.0K
10:51 411.68 411.85 411.55 411.72 8.0K
10:52 411.72 411.80 411.54 411.61 2.0K
10:53 411.57 411.73 411.49 411.52 5.0K
10:54 411.60 411.88 411.48 411.74 8.0K
10:55 411.58 411.61 411.26 411.52 5.0K
10:56 411.52 411.64 411.40 411.50 3.0K
10:57 411.36 411.70 411.27 411.70 17.0K
10:58 411.54 411.70 411.33 411.42 4.0K
10:59 411.43 411.54 411.35 411.40 2.0K
11:00 411.48 411.65 411.08 411.08 10.0K
11:01 411.11 411.38 411.08 411.38 9.0K
11:02 411.38 411.54 411.11 411.41 5.0K
11:03 411.41 411.58 411.40 411.46 7.0K
11:04 411.41 411.74 411.35 411.67 7.0K
11:05 411.37 411.57 411.17 411.51 9.0K
11:06 411.50 411.70 411.24 411.56 5.0K
11:07 411.64 411.84 411.42 411.84 12.0K
11:08 411.83 411.83 411.53 411.54 7.0K
11:09 411.49 411.70 411.49 411.65 1.0K
11:10 411.69 411.69 411.31 411.31 9.0K
11:11 411.31 411.49 410.89 410.89 10.0K
11:12 410.89 411.33 410.89 411.12 8.0K
11:13 411.15 411.33 411.01 411.16 6.0K
11:14 411.19 411.19 410.96 411.05 5.0K
11:15 410.97 411.27 410.97 411.27 3.0K
11:16 411.27 411.40 411.12 411.29 5.0K
11:17 411.13 411.37 411.13 411.25 4.0K
11:18 411.37 411.41 411.10 411.14 12.0K
11:19 411.14 411.46 411.14 411.28 10.0K
11:20 411.28 411.48 411.27 411.27 3.0K
11:21 411.32 411.34 411.04 411.20 5.0K
11:22 411.08 411.24 410.91 410.98 6.0K
11:23 411.05 411.36 411.05 411.20 2.0K
11:24 411.07 411.33 411.04 411.14 7.0K
11:25 411.14 411.24 410.94 411.02 9.0K
11:26 411.01 411.24 410.83 410.96 4.0K
11:27 410.91 411.21 410.91 411.09 3.0K
11:28 411.03 411.20 410.87 410.95 2.0K
11:29 410.95 411.05 410.81 411.05 5.0K
11:30 411.02 411.19 410.91 411.00 3.0K
11:31 410.79 411.05 410.79 410.95 5.0K
11:32 411.00 411.12 410.87 411.11 3.0K
11:33 411.09 411.30 411.02 411.02 4.0K
11:34 411.06 411.29 410.98 411.22 6.0K
11:35 411.06 411.50 411.04 411.48 3.0K
11:36 411.35 411.58 411.15 411.58 3.0K
11:37 411.56 412.16 411.47 412.01 6.0K
11:38 412.00 412.14 411.68 412.14 2.0K
11:39 412.03 412.14 411.72 411.72 2.0K
11:40 411.72 411.83 411.44 411.75 2.0K
11:41 411.59 411.82 411.53 411.77 2.0K
11:42 411.80 411.80 411.45 411.74 2.0K
11:43 411.70 411.78 411.46 411.59 2.0K
11:44 411.51 411.86 411.44 411.64 2.0K
11:45 411.70 411.70 411.30 411.38 3.0K
11:46 411.38 411.50 411.36 411.36 3.0K
11:47 411.26 411.50 411.21 411.21 2.0K
11:48 411.24 411.53 411.24 411.29 3.0K
11:49 411.13 411.48 410.83 411.25 3.0K
11:50 411.25 411.42 410.97 411.01 8.0K
11:51 411.12 411.38 411.06 411.28 2.0K
11:52 411.24 411.30 411.00 411.13 4.0K
11:53 411.17 411.33 410.93 411.26 6.0K
11:54 410.85 411.29 410.79 410.84 3.0K
11:55 411.06 411.14 410.91 411.10 5.0K
11:56 411.07 411.22 410.77 411.12 2.0K
11:57 411.13 411.13 410.84 410.96 2.0K
11:58 410.80 410.99 410.75 410.99 5.0K
11:59 411.01 411.01 410.69 410.75 4.0K
12:00 410.80 411.28 410.80 411.12 6.0K
12:01 411.21 411.29 411.02 411.21 5.0K
12:02 411.15 411.25 411.01 411.25 8.0K
12:03 411.09 411.27 410.98 411.14 1.0K
12:04 411.22 411.27 411.14 411.26 3.0K
12:05 411.18 411.44 411.04 411.38 2.0K
12:06 411.38 411.39 410.97 411.17 6.0K
12:07 411.01 411.26 410.92 410.92 2.0K
12:08 411.00 411.10 410.90 410.96 7.0K
12:09 411.03 411.21 410.88 411.05 7.0K
12:10 411.05 411.12 410.80 410.94 2.0K
12:11 410.95 411.21 410.78 411.21 5.0K
12:12 411.03 411.32 410.94 411.05 4.0K
12:13 411.12 411.26 410.91 411.11 2.0K
12:14 411.11 411.25 410.89 411.09 2.0K
12:15 411.08 411.21 410.91 410.98 9.0K
12:16 411.10 411.28 410.81 410.92 2.0K
12:17 410.96 411.14 410.85 410.91 4.0K
12:18 410.96 411.15 410.85 411.04 3.0K
12:19 411.03 411.23 410.78 411.15 5.0K
12:20 410.99 411.22 410.81 411.00 4.0K
12:21 411.09 411.09 410.74 410.83 1.0K
12:22 410.91 411.14 410.77 411.10 3.0K
12:23 411.05 411.15 410.63 410.85 2.0K
12:24 410.85 410.87 410.53 410.55 4.0K
12:25 410.67 410.75 410.52 410.68 3.0K
12:26 410.63 410.92 410.46 410.59 4.0K
12:27 410.75 410.83 410.55 410.55 3.0K
12:28 410.59 410.70 410.37 410.49 12.0K
12:29 410.43 410.65 410.36 410.45 2.0K
12:30 410.50 410.72 410.47 410.57 4.0K
12:31 410.62 410.78 410.42 410.76 4.0K
12:32 410.64 411.05 410.48 410.80 5.0K
12:33 410.92 411.03 410.71 410.79 2.0K
12:34 410.79 410.85 410.51 410.67 2.0K
12:35 410.70 411.00 410.68 410.80 4.0K
12:36 410.87 410.88 410.57 410.68 36.0K
12:37 410.64 410.74 410.31 410.31 14.0K
12:38 410.31 410.50 410.21 410.50 7.0K
12:39 410.50 410.61 410.27 410.31 5.0K
12:40 410.27 410.49 410.10 410.29 9.0K
12:41 410.25 410.50 410.09 410.28 14.0K
12:42 410.28 410.37 409.82 409.98 14.0K
12:43 409.90 410.17 409.71 409.75 10.0K
12:44 409.62 409.94 409.62 409.90 6.0K
12:45 409.83 410.02 409.68 409.86 4.0K
12:46 409.86 410.04 409.58 409.58 11.0K
12:47 409.91 409.95 409.66 409.74 4.0K
12:48 409.61 409.82 409.61 409.65 4.0K
12:49 409.65 409.82 409.30 409.42 9.0K
12:50 409.54 409.62 409.34 409.57 12.0K
12:51 409.25 409.64 409.20 409.47 7.0K
12:52 409.47 409.79 409.46 409.47 3.0K
12:53 409.59 409.76 409.38 409.73 2.0K
12:54 409.73 409.74 409.44 409.55 2.0K
12:55 409.47 409.68 409.19 409.23 3.0K
12:56 409.56 409.94 409.23 409.79 7.0K
12:57 409.79 409.81 409.61 409.61 6.0K
12:58 409.45 409.77 409.31 409.51 5.0K
12:59 409.38 410.09 409.38 409.75 4.0K
13:00 409.85 410.11 409.27 409.55 21.0K
13:01 409.41 409.62 409.20 409.37 4.0K
13:02 409.54 409.60 409.26 409.57 4.0K
13:03 409.53 409.58 409.18 409.45 2.0K
13:04 409.15 409.19 408.82 409.05 21.0K
13:05 409.11 409.20 408.86 408.88 4.0K
13:06 409.20 409.20 408.81 409.14 8.0K
13:07 409.14 409.19 408.88 409.01 19.0K
13:08 409.02 409.18 408.93 409.10 7.0K
13:09 409.13 409.28 408.86 409.08 6.0K
13:10 409.08 409.54 408.95 409.54 16.0K
13:11 409.54 409.65 409.40 409.65 2.0K
13:12 409.65 409.74 409.58 409.74 5.0K
13:13 409.70 409.78 409.37 409.46 4.0K
13:14 409.82 409.84 409.44 409.83 2.0K
13:15 409.57 409.95 409.36 409.72 4.0K
13:16 409.72 409.72 409.38 409.66 3.0K
13:17 409.45 409.83 409.38 409.51 7.0K
13:18 409.43 409.89 409.43 409.60 4.0K
13:19 409.61 409.88 409.48 409.72 3.0K
13:20 409.71 410.19 409.68 409.94 15.0K
13:21 410.07 410.40 410.07 410.36 11.0K
13:22 410.20 410.36 410.08 410.33 2.0K
13:23 410.12 410.28 410.06 410.12 5.0K
13:24 409.92 410.33 409.91 410.04 4.0K
13:25 410.06 410.23 410.02 410.02 4.0K
13:26 410.12 410.12 409.66 409.93 6.0K
13:27 410.02 410.02 409.51 409.75 8.0K
13:28 409.72 409.91 409.45 409.68 9.0K
13:29 409.36 409.77 409.35 409.51 2.0K
13:30 409.50 409.73 409.36 409.53 7.0K
13:31 409.52 409.72 409.29 409.29 3.0K
13:32 409.50 409.68 409.26 409.62 3.0K
13:33 409.61 409.76 409.36 409.62 7.0K
13:34 409.54 409.73 409.31 409.48 5.0K
13:35 409.53 409.79 409.44 409.73 5.0K
13:36 409.54 410.06 409.42 409.95 11.0K
13:37 409.97 410.11 409.70 409.88 11.0K
13:38 409.88 410.04 409.59 409.75 5.0K
13:39 409.75 409.94 409.54 409.72 4.0K
13:40 409.93 409.93 409.58 409.78 6.0K
13:41 409.69 410.12 409.61 409.90 10.0K
13:42 409.90 410.02 409.60 409.60 4.0K
13:43 409.82 409.92 409.39 409.89 4.0K
13:44 409.88 409.94 409.61 409.68 3.0K
13:45 409.73 409.98 409.59 409.90 6.0K
13:46 409.90 409.98 409.58 409.74 5.0K
13:47 409.82 410.19 409.81 409.81 5.0K
13:48 409.81 410.00 409.66 410.00 11.0K
13:49 410.00 410.07 409.73 410.07 3.0K
13:50 409.91 410.10 409.65 409.87 12.0K
13:51 409.66 410.01 409.64 409.87 4.0K
13:52 409.73 410.04 409.58 409.58 9.0K
13:53 410.06 410.11 409.54 409.92 8.0K
13:54 409.95 410.09 409.60 409.60 4.0K
13:55 409.74 409.92 409.45 409.46 5.0K
13:56 409.64 409.84 409.46 409.70 4.0K
13:57 409.65 409.80 409.44 409.60 3.0K
13:58 409.45 409.87 409.40 409.56 9.0K
13:59 409.42 409.68 409.21 409.51 7.0K
14:00 409.64 409.71 409.26 409.53 6.0K
14:01 409.34 409.68 409.17 409.50 6.0K
14:02 409.40 409.78 409.40 409.67 7.0K
14:03 409.62 409.88 409.52 409.81 5.0K
14:04 409.61 409.81 409.27 409.45 3.0K
14:05 409.65 409.82 409.41 409.79 5.0K
14:06 409.81 409.81 409.30 409.32 9.0K
14:07 409.32 409.54 409.13 409.45 12.0K
14:08 409.45 409.52 409.13 409.42 13.0K
14:09 409.42 409.53 409.19 409.38 5.0K
14:10 409.43 409.60 409.26 409.49 7.0K
14:11 409.49 410.14 409.49 409.81 11.0K
14:12 409.72 410.31 409.72 410.07 7.0K
14:13 410.05 410.53 410.00 410.24 9.0K
14:14 410.35 410.35 409.89 410.02 6.0K
14:15 410.33 410.33 409.87 410.17 4.0K
14:16 410.19 410.32 409.69 410.32 5.0K
14:17 410.19 410.19 409.74 409.74 3.0K
14:18 409.94 410.25 409.73 410.06 4.0K
14:19 410.18 410.41 409.86 410.17 4.0K
14:20 410.17 410.18 409.65 409.74 9.0K
14:21 410.04 410.27 409.89 410.22 4.0K
14:22 410.07 410.23 409.70 409.70 5.0K
14:23 410.00 410.20 409.69 409.98 3.0K
14:24 409.93 410.34 409.66 410.07 5.0K
14:25 409.85 410.17 409.63 409.69 10.0K
14:26 409.85 410.57 409.70 410.51 13.0K
14:27 410.42 410.57 410.03 410.40 7.0K
14:28 410.32 410.59 410.00 410.41 4.0K
14:29 410.19 410.58 410.03 410.58 6.0K
14:30 410.38 410.57 409.99 410.10 6.0K
14:31 410.46 410.53 409.99 410.53 9.0K
14:32 410.37 410.50 410.08 410.49 5.0K
14:33 410.36 410.41 409.95 410.12 7.0K
14:34 410.23 410.51 409.92 409.95 5.0K
14:35 410.38 410.57 410.05 410.20 20.0K
14:36 410.22 410.53 409.93 410.45 5.0K
14:37 410.27 410.53 409.88 410.53 7.0K
14:38 410.58 410.58 410.29 410.43 4.0K
14:39 410.42 410.99 410.42 410.95 5.0K
14:40 410.54 411.00 410.54 410.66 8.0K
14:41 410.61 410.87 410.59 410.84 4.0K
14:42 410.79 411.01 410.57 410.83 4.0K
14:43 411.05 411.29 410.67 410.84 15.0K
14:44 411.04 411.46 410.84 410.92 6.0K
14:45 411.41 411.41 410.82 411.11 9.0K
14:46 411.13 411.29 410.80 410.87 5.0K
14:47 411.03 411.07 410.65 411.07 6.0K
14:48 410.65 411.10 410.65 411.03 5.0K
14:49 410.86 411.06 410.80 411.02 5.0K
14:50 410.76 411.10 410.60 410.82 11.0K
14:51 410.98 411.12 410.67 411.00 4.0K
14:52 410.77 411.00 410.48 410.61 10.0K
14:53 410.56 410.88 410.52 410.69 9.0K
14:54 410.87 411.03 410.43 411.03 8.0K
14:55 410.79 411.06 410.50 410.74 8.0K
14:56 410.69 411.03 410.51 411.03 5.0K
14:57 410.70 411.05 410.56 410.85 6.0K
14:58 411.01 411.09 410.55 410.84 7.0K
14:59 410.79 411.00 410.65 410.75 5.0K
15:00 410.57 410.99 410.47 410.99 10.0K
15:01 410.74 411.01 410.59 410.64 5.0K
15:02 410.58 410.97 410.45 410.91 8.0K
15:03 410.80 410.94 410.48 410.53 5.0K
15:04 410.58 410.77 410.34 410.74 6.0K
15:05 410.74 410.80 410.28 410.53 7.0K
15:06 410.38 410.77 410.38 410.74 21.0K
15:07 410.77 410.94 410.40 410.56 55.0K
15:08 410.53 410.73 410.31 410.36 10.0K
15:09 410.48 410.80 410.33 410.62 36.0K
15:10 410.53 410.93 410.42 410.75 7.0K
15:11 410.85 410.91 410.56 410.91 6.0K
15:12 410.63 410.98 410.55 410.74 6.0K
15:13 410.78 410.95 410.49 410.66 8.0K
15:14 410.75 410.79 410.48 410.78 11.0K
15:15 410.57 410.73 410.27 410.35 14.0K
15:16 410.33 410.57 410.25 410.46 14.0K
15:17 410.34 410.85 410.21 410.85 10.0K
15:18 410.52 410.85 410.51 410.61 9.0K
15:19 410.61 410.90 410.28 410.29 13.0K
15:20 410.44 410.44 410.44 410.44 1.0K
15:21 410.44 410.44 410.44 410.44 0.0K
15:22 410.44 410.44 410.44 410.44 0.0K
15:23 410.44 410.44 410.44 410.44 0.0K
15:24 410.44 410.44 410.44 410.44 0.0K
15:25 410.44 410.44 410.44 410.44 0.0K
15:26 410.44 410.44 410.44 410.44 0.0K
15:27 410.44 410.44 410.44 410.44 0.0K
15:28 410.44 410.44 410.44 410.44 0.0K
15:29 410.44 411.04 410.34 411.04 191.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 414.54 415.89 408.77 411.04 3.1M
2025-09-25 422.92 423.59 417.10 418.72 2.7M
2025-09-24 425.59 426.27 420.84 423.04 3.4M
2025-09-23 424.35 428.33 423.55 425.43 3.6M
2025-09-22 431.15 432.21 424.04 424.78 3.1M
2025-09-19 430.23 431.95 424.92 427.61 5.3M
2025-09-18 431.20 431.20 424.68 430.54 4.2M
2025-09-17 438.41 438.47 428.20 428.93 4.5M
2025-09-16 441.45 443.71 437.04 439.82 5.6M
2025-09-15 429.63 439.97 429.63 437.85 4.7M
2025-09-12 433.20 433.35 425.54 430.11 3.9M
2025-09-11 433.15 435.37 430.89 433.46 5.4M
2025-09-10 427.17 433.28 426.91 432.79 3.8M
2025-09-09 427.12 429.59 424.45 427.11 3.1M
2025-09-08 428.21 428.97 424.25 426.69 3.5M
2025-09-05 422.50 424.16 420.86 423.90 3.3M
2025-09-04 422.45 427.34 420.74 423.99 6.0M
2025-09-03 420.67 423.47 418.70 420.91 3.8M
2025-09-02 423.66 424.90 416.97 421.33 3.1M
2025-09-01 423.08 426.88 419.35 421.62 3.3M
2025-08-29 429.57 430.75 425.90 427.22 4.3M
2025-08-28 425.27 432.69 423.39 428.74 4.7M
2025-08-27 426.90 432.25 426.22 429.08 6.1M
2025-08-26 430.69 430.93 423.58 424.61 13.1M
2025-08-25 439.21 441.85 434.24 437.30 6.3M
2025-08-22 433.02 437.27 428.79 432.56 12.6M
2025-08-21 413.90 432.11 412.75 426.27 18.8M
2025-08-20 411.09 411.18 393.20 410.65 7.9M
2025-08-19 421.47 425.21 415.55 419.01 5.1M
2025-08-18 424.84 426.84 421.99 425.66 2.9M
2025-08-14 423.48 428.82 420.84 427.61 4.3M
2025-08-13 431.49 431.49 417.78 422.42 6.3M
2025-08-12 433.78 438.68 427.20 427.81 4.1M
2025-08-11 438.11 439.10 426.82 432.82 5.6M
2025-08-08 437.91 440.82 434.27 437.28 3.5M
2025-08-07 440.34 442.47 436.98 439.87 4.3M
2025-08-06 427.57 445.42 426.74 441.11 6.9M
2025-08-05 424.13 430.83 423.27 427.38 3.8M
2025-08-04 414.88 423.02 412.09 420.32 3.4M
2025-08-01 430.49 430.74 416.33 416.90 6.4M
2025-07-31 434.17 437.13 430.13 434.15 9.4M
2025-07-30 435.04 436.93 430.04 434.67 6.3M
2025-07-29 422.54 436.66 418.60 436.66 7.7M
2025-07-28 424.90 426.08 420.43 424.25 5.9M
2025-07-25 425.04 427.20 420.16 424.09 4.7M
2025-07-24 430.09 436.83 426.18 427.45 5.5M
2025-07-23 431.13 432.74 420.88 426.45 4.4M
2025-07-22 437.04 438.35 426.44 428.81 5.6M
2025-07-21 442.66 443.29 434.83 440.88 4.3M
2025-07-18 446.13 447.98 433.90 441.76 6.0M
2025-07-17 449.11 450.10 438.99 445.89 4.8M
2025-07-16 451.20 452.47 444.13 445.03 4.9M
2025-07-15 455.52 459.17 447.17 451.07 5.5M
2025-07-14 441.32 448.48 438.96 448.31 5.2M
2025-07-11 448.64 453.06 440.78 442.18 5.3M
2025-07-10 447.15 451.00 443.18 447.30 5.9M
2025-07-09 437.67 447.91 437.67 447.68 5.8M
2025-07-08 432.75 441.66 431.96 438.77 5.2M
2025-07-07 427.60 433.24 423.79 430.76 5.4M
2025-07-04 446.46 449.66 430.67 431.64 6.6M
2025-07-03 442.28 443.08 434.90 438.44 5.7M
2025-07-02 446.59 448.12 427.69 439.42 7.7M
2025-07-01 451.85 469.52 446.98 448.72 10.6M
2025-06-30 450.32 455.01 445.20 446.69 5.9M
2025-06-27 456.48 462.41 445.69 448.63 6.1M
2025-06-26 459.37 460.72 441.62 458.57 10.3M
2025-06-25 460.77 476.46 455.44 467.09 16.4M
2025-06-24 457.08 462.65 444.28 452.22 8.9M
2025-06-23 434.46 447.55 434.46 443.11 7.9M
2025-06-20 454.24 455.09 438.97 443.43 9.6M
2025-06-19 451.56 456.05 442.78 455.48 7.3M
2025-06-18 453.67 457.75 446.19 452.88 7.2M
2025-06-17 471.55 472.85 450.43 459.58 9.5M
2025-06-16 445.93 466.62 444.73 465.60 11.6M
2025-06-13 449.33 450.95 433.83 444.52 13.8M
2025-06-12 444.48 458.19 442.30 448.29 19.0M
2025-06-11 423.75 433.95 420.24 433.12 7.3M
2025-06-10 420.67 435.37 420.27 428.21 10.8M
2025-06-09 423.34 431.87 413.64 418.12 10.0M
2025-06-05 416.83 420.11 402.94 419.61 15.9M
2025-06-04 397.24 411.49 393.85 408.25 8.3M
2025-06-02 386.18 399.37 385.82 395.15 6.0M
2025-05-30 402.82 403.32 387.04 392.47 9.2M
2025-05-29 386.08 404.88 383.62 403.71 9.0M
2025-05-28 395.61 400.68 385.54 385.93 14.6M
2025-05-27 377.90 387.19 377.18 387.19 7.4M
2025-05-26 372.59 378.38 363.90 377.71 9.5M
2025-05-23 347.81 365.58 346.59 363.11 11.8M
2025-05-22 346.43 350.57 339.05 340.13 5.4M
2025-05-21 335.60 346.54 334.83 344.37 6.4M
2025-05-20 329.33 333.79 327.84 332.72 4.7M
2025-05-19 326.95 331.59 324.18 326.16 3.7M
2025-05-16 322.12 329.61 321.80 328.31 4.4M
2025-05-15 322.39 324.26 320.19 321.42 2.3M
2025-05-14 325.90 327.18 323.67 324.91 3.3M
2025-05-13 323.61 325.41 322.54 323.86 2.6M
2025-05-12 318.83 327.31 318.42 327.26 5.6M
2025-05-09 317.76 319.00 312.83 313.09 2.7M
2025-05-08 320.62 320.97 317.09 317.76 4.1M
2025-05-07 312.19 319.64 308.07 318.90 4.9M
2025-05-02 317.47 318.99 308.33 312.09 4.5M
2025-04-30 311.45 316.92 311.45 316.92 4.0M
2025-04-29 311.64 313.41 309.39 311.57 3.8M
2025-04-28 305.11 313.22 304.57 311.39 4.2M
2025-04-25 307.16 307.86 302.10 302.97 3.2M
2025-04-24 300.29 305.69 300.19 304.06 3.4M
2025-04-23 300.32 302.43 298.97 300.93 2.8M
2025-04-22 297.75 299.80 296.04 296.59 2.5M
2025-04-21 299.62 302.15 297.60 299.40 1.7M
2025-04-18 294.86 300.68 294.03 299.53 1.9M
2025-04-17 293.09 294.36 291.66 294.36 2.3M
2025-04-16 295.30 297.04 292.70 293.49 2.1M
2025-04-15 292.37 297.04 292.26 296.54 2.7M
2025-04-14 291.25 292.26 288.49 291.92 2.2M
2025-04-11 284.58 291.89 284.30 291.89 2.5M
2025-04-10 283.53 288.76 279.77 288.76 3.8M
2025-04-09 275.56 277.68 271.95 273.72 3.0M
2025-04-08 278.59 281.62 276.52 278.23 3.5M
2025-04-07 279.10 280.00 272.85 274.73 4.2M
2025-04-04 290.53 294.06 284.93 289.81 3.4M
2025-04-03 285.89 293.94 285.23 293.71 2.8M
2025-04-02 295.31 296.50 290.68 292.96 3.0M
2025-04-01 293.97 296.42 291.33 296.07 3.5M
2025-03-31 290.85 292.96 287.46 292.79 4.6M
2025-03-28 296.94 297.06 289.82 293.83 2.9M
2025-03-27 295.54 299.82 295.25 296.66 2.3M
2025-03-26 298.92 299.89 296.11 297.80 2.5M
2025-03-25 296.82 301.33 296.04 297.38 3.2M
2025-03-24 298.02 298.22 294.58 294.87 2.1M
2025-03-21 296.07 299.84 294.88 299.09 7.6M
2025-03-20 300.56 301.11 296.05 297.51 3.9M
2025-03-19 301.26 304.12 297.76 298.27 4.7M
2025-03-18 297.40 301.66 296.38 300.55 5.7M
2025-03-17 294.57 296.78 291.76 296.45 3.5M
2025-03-14 294.90 297.15 292.11 292.38 3.5M
2025-03-13 297.53 300.28 293.34 294.38 7.7M
2025-03-12 296.84 299.42 294.73 296.07 4.2M
2025-03-11 295.52 298.20 293.68 294.27 5.2M
2025-03-10 302.72 303.64 298.17 301.93 3.3M
2025-03-07 297.60 305.77 296.97 301.78 5.1M
2025-03-06 297.55 301.97 296.73 300.72 5.9M
2025-03-05 288.77 297.70 288.77 296.98 5.3M
2025-03-04 283.63 288.54 280.83 285.81 5.0M
2025-02-28 295.86 295.94 284.67 284.67 22.5M
2025-02-27 302.05 302.87 297.65 299.60 4.0M
2025-02-26 298.66 301.71 297.70 301.27 5.1M
2025-02-25 297.74 304.61 295.24 298.48 7.0M
2025-02-24 299.92 301.82 296.84 300.58 3.9M
2025-02-21 303.45 305.49 301.08 302.31 2.6M
2025-02-20 305.90 307.68 300.53 304.75 5.1M
2025-02-19 310.60 311.94 308.29 309.07 5.3M
2025-02-18 300.59 312.92 299.59 310.61 8.6M
2025-02-17 300.92 303.21 297.95 300.15 4.4M
2025-02-14 298.77 303.15 297.36 301.17 7.2M
2025-02-13 290.17 297.61 289.71 295.77 9.4M
2025-02-12 287.78 289.74 285.92 287.84 3.7M
2025-02-11 283.64 289.41 283.64 288.77 5.9M
2025-02-10 282.49 284.99 281.84 282.99 3.7M
2025-02-07 280.91 285.35 280.91 283.55 5.1M
2025-02-06 275.99 282.67 275.22 282.26 6.0M
2025-02-05 277.61 278.53 273.59 273.86 3.6M
2025-02-04 277.59 280.52 275.67 277.51 4.4M
2025-02-03 273.63 275.92 269.10 275.07 5.7M
2025-01-31 277.25 278.64 275.49 278.39 6.7M
2025-01-24 274.00 278.16 271.71 278.16 8.0M
2025-01-23 278.47 280.87 270.95 271.52 8.6M
2025-01-22 267.90 275.50 266.79 275.17 7.3M
2025-01-21 266.73 268.24 264.92 267.46 3.4M
2025-01-20 266.86 267.36 265.01 265.86 2.4M
2025-01-17 266.67 268.51 264.72 266.23 7.7M
2025-01-16 263.04 265.05 261.04 265.05 3.0M
2025-01-15 263.30 264.75 259.23 259.97 3.0M
2025-01-14 262.06 263.31 259.84 262.16 2.6M
2025-01-13 266.08 266.64 260.78 262.62 3.4M
2025-01-10 262.69 267.24 261.79 266.78 3.8M
2025-01-09 262.09 262.12 258.98 260.15 3.5M
2025-01-08 261.46 264.32 260.91 262.52 2.4M
2025-01-07 259.82 264.53 259.69 262.82 2.6M
2025-01-06 256.51 259.79 254.42 259.40 2.0M
2025-01-03 250.92 257.07 250.92 255.98 2.2M
2025-01-02 252.47 254.58 250.49 251.11 1.9M