Samsung KODEX US S&P500 Daily Covered Call OTM ETF (0005A0)

0005A0
🏛️ 韩国 →
9,605.00
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
09:00 9,465.00 9,470.00 9,465.00 9,470.00 3.3K
09:01 9,465.00 9,480.00 9,465.00 9,480.00 0.4K
09:02 9,495.00 9,575.00 9,495.00 9,575.00 2.8K
09:03 9,570.00 9,570.00 9,565.00 9,570.00 0.2K
09:04 9,570.00 9,570.00 9,560.00 9,560.00 4.3K
09:05 9,560.00 9,560.00 9,555.00 9,560.00 1.2K
09:06 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
09:07 9,560.00 9,560.00 9,555.00 9,555.00 0.5K
09:08 9,555.00 9,560.00 9,555.00 9,560.00 0.1K
09:09 9,560.00 9,560.00 9,560.00 9,560.00 2.8K
09:10 9,565.00 9,565.00 9,560.00 9,560.00 2.9K
09:11 9,560.00 9,565.00 9,560.00 9,565.00 1.0K
09:12 9,560.00 9,565.00 9,560.00 9,560.00 0.8K
09:13 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
09:14 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
09:15 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
09:16 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
09:17 9,562.00 9,565.00 9,560.00 9,565.00 0.4K
09:18 9,565.00 9,565.00 9,560.00 9,565.00 1.2K
09:19 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
09:20 9,565.00 9,570.00 9,565.00 9,565.00 0.0K
09:21 9,565.00 9,565.00 9,565.00 9,565.00 0.2K
09:22 9,565.00 9,570.00 9,560.00 9,565.00 0.7K
09:23 9,560.00 9,565.00 9,560.00 9,565.00 0.1K
09:24 9,565.00 9,565.00 9,560.00 9,565.00 0.0K
09:25 9,565.00 9,565.00 9,560.00 9,565.00 0.1K
09:26 9,560.00 9,565.00 9,560.00 9,560.00 0.3K
09:27 9,565.00 9,565.00 9,565.00 9,565.00 1.6K
09:29 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
09:30 9,565.00 9,565.00 9,565.00 9,565.00 0.2K
09:31 9,565.00 9,570.00 9,565.00 9,570.00 0.5K
09:32 9,570.00 9,570.00 9,570.00 9,570.00 0.4K
09:33 9,570.00 9,570.00 9,565.00 9,570.00 0.2K
09:34 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
09:35 9,570.00 9,570.00 9,565.00 9,570.00 1.1K
09:36 9,570.00 9,570.00 9,565.00 9,570.00 0.8K
09:37 9,565.00 9,570.00 9,565.00 9,570.00 0.4K
09:38 9,570.00 9,570.00 9,565.00 9,570.00 1.1K
09:39 9,570.00 9,570.00 9,565.00 9,570.00 0.4K
09:40 9,570.00 9,570.00 9,565.00 9,570.00 0.3K
09:41 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
09:43 9,570.00 9,570.00 9,570.00 9,570.00 0.3K
09:44 9,570.00 9,570.00 9,570.00 9,570.00 0.5K
09:45 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
09:46 9,570.00 9,570.00 9,565.00 9,570.00 0.3K
09:47 9,570.00 9,575.00 9,570.00 9,575.00 1.4K
09:48 9,575.00 9,575.00 9,575.00 9,575.00 0.2K
09:49 9,575.00 9,575.00 9,570.00 9,575.00 0.6K
09:50 9,575.00 9,575.00 9,572.00 9,575.00 0.0K
09:51 9,575.00 9,575.00 9,575.00 9,575.00 0.3K
09:52 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
09:53 9,575.00 9,575.00 9,570.00 9,570.00 0.1K
09:54 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
09:55 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
09:56 9,575.00 9,575.00 9,570.00 9,575.00 0.3K
09:57 9,575.00 9,575.00 9,575.00 9,575.00 0.3K
09:58 9,575.00 9,580.00 9,570.00 9,570.00 3.6K
09:59 9,580.00 9,580.00 9,570.00 9,570.00 4.7K
10:00 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:01 9,575.00 9,575.00 9,570.00 9,570.00 4.9K
10:02 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:03 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:04 9,570.00 9,575.00 9,570.00 9,575.00 0.0K
10:05 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
10:06 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
10:07 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
10:08 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:09 9,575.00 9,575.00 9,575.00 9,575.00 1.0K
10:10 9,575.00 9,575.00 9,575.00 9,575.00 0.2K
10:11 9,575.00 9,575.00 9,572.00 9,575.00 0.0K
10:12 9,572.00 9,575.00 9,572.00 9,575.00 0.0K
10:13 9,575.00 9,575.00 9,575.00 9,575.00 0.6K
10:15 9,575.00 9,575.00 9,575.00 9,575.00 0.9K
10:16 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:17 9,575.00 9,575.00 9,572.00 9,575.00 0.1K
10:19 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:20 9,575.00 9,575.00 9,570.00 9,570.00 1.5K
10:21 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
10:22 9,570.00 9,575.00 9,570.00 9,575.00 0.4K
10:23 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
10:24 9,570.00 9,575.00 9,570.00 9,570.00 0.8K
10:25 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
10:26 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
10:27 9,565.00 9,570.00 9,565.00 9,570.00 0.1K
10:30 9,570.00 9,570.00 9,570.00 9,570.00 6.4K
10:31 9,570.00 9,570.00 9,570.00 9,570.00 0.5K
10:32 9,570.00 9,570.00 9,565.00 9,570.00 6.6K
10:33 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
10:34 9,570.00 9,570.00 9,565.00 9,570.00 0.1K
10:35 9,570.00 9,570.00 9,565.00 9,565.00 0.0K
10:36 9,570.00 9,570.00 9,565.00 9,565.00 0.3K
10:37 9,565.00 9,565.00 9,560.00 9,565.00 0.7K
10:38 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
10:39 9,565.00 9,565.00 9,562.00 9,565.00 0.1K
10:40 9,560.00 9,565.00 9,560.00 9,565.00 1.1K
10:41 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
10:42 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
10:43 9,560.00 9,565.00 9,560.00 9,565.00 0.2K
10:44 9,565.00 9,565.00 9,555.00 9,560.00 1.1K
10:45 9,565.00 9,565.00 9,560.00 9,560.00 0.0K
10:46 9,560.00 9,560.00 9,560.00 9,560.00 0.5K
10:47 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:48 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
10:49 9,560.00 9,565.00 9,560.00 9,565.00 0.7K
10:50 9,565.00 9,565.00 9,560.00 9,565.00 0.1K
10:51 9,560.00 9,560.00 9,560.00 9,560.00 1.1K
10:52 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:53 9,560.00 9,560.00 9,560.00 9,560.00 1.1K
10:54 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:55 9,560.00 9,560.00 9,560.00 9,560.00 0.5K
10:57 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
10:58 9,560.00 9,560.00 9,555.00 9,555.00 0.4K
11:01 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
11:03 9,555.00 9,560.00 9,555.00 9,560.00 0.0K
11:04 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:05 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:06 9,555.00 9,555.00 9,555.00 9,555.00 1.6K
11:07 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:08 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:09 9,555.00 9,560.00 9,555.00 9,560.00 1.0K
11:10 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:11 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:12 9,560.00 9,560.00 9,555.00 9,560.00 0.1K
11:13 9,565.00 9,565.00 9,560.00 9,560.00 0.0K
11:14 9,560.00 9,560.00 9,560.00 9,560.00 0.5K
11:15 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
11:17 9,560.00 9,560.00 9,555.00 9,560.00 0.3K
11:19 9,557.00 9,557.00 9,557.00 9,557.00 0.0K
11:20 9,557.00 9,557.00 9,555.00 9,555.00 0.2K
11:21 9,555.00 9,555.00 9,555.00 9,555.00 0.2K
11:22 9,555.00 9,557.00 9,555.00 9,557.00 0.0K
11:24 9,557.00 9,557.00 9,557.00 9,557.00 0.0K
11:25 9,557.00 9,557.00 9,557.00 9,557.00 0.1K
11:26 9,557.00 9,557.00 9,557.00 9,557.00 0.0K
11:27 9,557.00 9,557.00 9,557.00 9,557.00 0.0K
11:28 9,557.00 9,557.00 9,557.00 9,557.00 0.0K
11:30 9,557.00 9,560.00 9,557.00 9,560.00 0.2K
11:31 9,560.00 9,560.00 9,555.00 9,555.00 0.9K
11:32 9,550.00 9,560.00 9,550.00 9,560.00 0.0K
11:33 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
11:38 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:40 9,565.00 9,565.00 9,560.00 9,560.00 0.1K
11:44 9,562.00 9,565.00 9,562.00 9,565.00 0.4K
11:48 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
11:50 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
11:51 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
11:52 9,567.00 9,567.00 9,565.00 9,565.00 1.2K
11:54 9,567.00 9,570.00 9,567.00 9,570.00 0.2K
11:55 9,565.00 9,570.00 9,565.00 9,565.00 1.3K
11:57 9,565.00 9,565.00 9,560.00 9,560.00 0.8K
12:00 9,560.00 9,560.00 9,560.00 9,560.00 0.3K
12:01 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
12:02 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
12:03 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
12:04 9,560.00 9,565.00 9,560.00 9,565.00 0.1K
12:05 9,565.00 9,565.00 9,565.00 9,565.00 0.2K
12:06 9,560.00 9,560.00 9,560.00 9,560.00 7.9K
12:07 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
12:08 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
12:09 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
12:10 9,555.00 9,555.00 9,555.00 9,555.00 0.6K
12:11 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
12:13 9,550.00 9,550.00 9,550.00 9,550.00 0.6K
12:14 9,552.00 9,555.00 9,550.00 9,555.00 0.6K
12:15 9,560.00 9,560.00 9,560.00 9,560.00 0.5K
12:16 9,560.00 9,560.00 9,560.00 9,560.00 0.5K
12:17 9,555.00 9,560.00 9,555.00 9,560.00 0.0K
12:18 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
12:19 9,555.00 9,555.00 9,555.00 9,555.00 0.2K
12:20 9,555.00 9,555.00 9,555.00 9,555.00 0.2K
12:23 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
12:24 9,555.00 9,555.00 9,555.00 9,555.00 0.1K
12:25 9,550.00 9,550.00 9,550.00 9,550.00 0.9K
12:26 9,550.00 9,550.00 9,550.00 9,550.00 0.5K
12:28 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
12:29 9,550.00 9,550.00 9,545.00 9,550.00 0.0K
12:31 9,550.00 9,555.00 9,550.00 9,555.00 0.4K
12:32 9,555.00 9,555.00 9,550.00 9,550.00 0.1K
12:34 9,550.00 9,555.00 9,550.00 9,555.00 1.1K
12:35 9,555.00 9,560.00 9,555.00 9,560.00 0.2K
12:36 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
12:37 9,560.00 9,560.00 9,560.00 9,560.00 0.2K
12:39 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
12:40 9,560.00 9,562.00 9,560.00 9,562.00 0.0K
12:41 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
12:42 9,565.00 9,565.00 9,562.00 9,562.00 0.9K
12:43 9,565.00 9,567.00 9,565.00 9,567.00 0.4K
12:45 9,570.00 9,570.00 9,565.00 9,570.00 0.4K
12:46 9,570.00 9,570.00 9,565.00 9,565.00 0.1K
12:47 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
12:48 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
12:49 9,565.00 9,565.00 9,565.00 9,565.00 0.2K
12:50 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
12:51 9,570.00 9,570.00 9,565.00 9,565.00 0.8K
12:53 9,565.00 9,565.00 9,565.00 9,565.00 0.3K
12:54 9,565.00 9,565.00 9,560.00 9,560.00 1.3K
12:57 9,560.00 9,560.00 9,560.00 9,560.00 0.2K
13:00 9,562.00 9,565.00 9,562.00 9,565.00 0.0K
13:02 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:03 9,565.00 9,565.00 9,560.00 9,560.00 0.0K
13:04 9,560.00 9,565.00 9,560.00 9,560.00 0.9K
13:06 9,560.00 9,560.00 9,560.00 9,560.00 0.9K
13:08 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:09 9,565.00 9,565.00 9,565.00 9,565.00 1.0K
13:10 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:11 9,565.00 9,565.00 9,560.00 9,565.00 1.1K
13:12 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
13:13 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:14 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
13:15 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
13:16 9,560.00 9,560.00 9,560.00 9,560.00 0.2K
13:17 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:18 9,565.00 9,570.00 9,565.00 9,570.00 0.6K
13:20 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
13:21 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
13:25 9,570.00 9,570.00 9,570.00 9,570.00 0.8K
13:26 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
13:28 9,570.00 9,570.00 9,565.00 9,565.00 0.0K
13:29 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:33 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:36 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:37 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:38 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
13:39 9,570.00 9,570.00 9,565.00 9,565.00 0.4K
13:40 9,565.00 9,570.00 9,565.00 9,570.00 0.1K
13:41 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
13:42 9,570.00 9,570.00 9,570.00 9,570.00 1.6K
13:43 9,567.00 9,567.00 9,567.00 9,567.00 0.0K
13:46 9,567.00 9,567.00 9,567.00 9,567.00 0.0K
13:48 9,567.00 9,567.00 9,567.00 9,567.00 0.0K
13:49 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
13:50 9,567.00 9,567.00 9,565.00 9,565.00 0.0K
13:51 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
13:52 9,567.00 9,567.00 9,567.00 9,567.00 0.0K
13:53 9,567.00 9,570.00 9,567.00 9,570.00 0.1K
13:54 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
13:55 9,570.00 9,570.00 9,570.00 9,570.00 4.0K
13:56 9,570.00 9,570.00 9,570.00 9,570.00 0.8K
13:57 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
13:58 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:00 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:02 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:04 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:05 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
14:07 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:08 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
14:10 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:11 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:13 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
14:15 9,570.00 9,570.00 9,570.00 9,570.00 0.6K
14:17 9,575.00 9,575.00 9,575.00 9,575.00 3.2K
14:18 9,575.00 9,575.00 9,575.00 9,575.00 1.3K
14:19 9,575.00 9,575.00 9,575.00 9,575.00 0.2K
14:21 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:23 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
14:24 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:26 9,570.00 9,570.00 9,570.00 9,570.00 0.5K
14:30 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
14:31 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:32 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:33 9,572.00 9,575.00 9,572.00 9,575.00 0.0K
14:34 9,575.00 9,575.00 9,575.00 9,575.00 0.5K
14:36 9,575.00 9,575.00 9,572.00 9,572.00 0.0K
14:37 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:38 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
14:39 9,570.00 9,570.00 9,570.00 9,570.00 0.1K
14:41 9,570.00 9,575.00 9,570.00 9,575.00 0.5K
14:42 9,575.00 9,575.00 9,570.00 9,570.00 0.0K
14:44 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:45 9,575.00 9,575.00 9,575.00 9,575.00 0.2K
14:46 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
14:47 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
14:48 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
14:49 9,575.00 9,575.00 9,575.00 9,575.00 0.0K
14:51 9,575.00 9,575.00 9,570.00 9,570.00 0.0K
14:52 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
14:53 9,570.00 9,575.00 9,570.00 9,575.00 0.5K
14:54 9,575.00 9,575.00 9,575.00 9,575.00 0.2K
14:56 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
14:57 9,575.00 9,575.00 9,570.00 9,570.00 0.1K
14:59 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
15:01 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
15:02 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:03 9,570.00 9,575.00 9,570.00 9,575.00 0.0K
15:04 9,570.00 9,570.00 9,565.00 9,570.00 4.4K
15:05 9,570.00 9,570.00 9,565.00 9,565.00 1.1K
15:07 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:08 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:09 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:10 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:11 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:12 9,570.00 9,570.00 9,565.00 9,567.00 0.1K
15:13 9,570.00 9,570.00 9,565.00 9,565.00 0.9K
15:14 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
15:15 9,565.00 9,570.00 9,565.00 9,570.00 0.1K
15:16 9,570.00 9,570.00 9,570.00 9,570.00 0.8K
15:17 9,565.00 9,570.00 9,565.00 9,570.00 0.0K
15:18 9,565.00 9,570.00 9,565.00 9,570.00 0.1K
15:29 9,560.00 9,560.00 9,560.00 9,560.00 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9,575.00 9,605.00 9,570.00 9,605.00 0.2M
2025-09-25 9,605.00 9,605.00 9,570.00 9,575.00 0.1M
2025-09-24 9,590.00 9,590.00 9,535.00 9,585.00 0.1M
2025-09-23 9,575.00 9,602.00 9,560.00 9,590.00 0.1M
2025-09-22 9,465.00 9,580.00 9,465.00 9,560.00 0.1M
2025-09-19 9,515.00 9,520.00 9,470.00 9,500.00 0.2M
2025-09-18 9,395.00 9,465.00 9,385.00 9,465.00 0.1M
2025-09-17 9,375.00 9,400.00 9,350.00 9,395.00 0.1M
2025-09-16 9,425.00 9,430.00 9,380.00 9,395.00 0.1M
2025-09-15 9,400.00 9,415.00 9,385.00 9,400.00 0.1M
2025-09-12 9,400.00 9,410.00 9,380.00 9,380.00 0.1M
2025-09-11 9,310.00 9,345.00 9,305.00 9,340.00 0.1M
2025-09-10 9,290.00 9,315.00 9,290.00 9,295.00 0.1M
2025-09-09 9,285.00 9,290.00 9,270.00 9,280.00 0.1M
2025-09-08 9,275.00 9,295.00 9,260.00 9,280.00 0.1M
2025-09-05 9,300.00 9,315.00 9,295.00 9,305.00 0.1M
2025-09-04 9,255.00 9,270.00 9,235.00 9,255.00 0.1M
2025-09-03 9,230.00 9,250.00 9,190.00 9,210.00 0.1M
2025-09-02 9,295.00 9,295.00 9,230.00 9,240.00 0.1M
2025-09-01 9,250.00 9,285.00 9,235.00 9,235.00 0.1M
2025-08-29 9,310.00 9,310.00 9,255.00 9,285.00 0.1M
2025-08-28 9,305.00 9,305.00 9,250.00 9,260.00 0.1M
2025-08-27 9,385.00 9,425.00 9,385.00 9,420.00 0.1M
2025-08-26 9,315.00 9,370.00 9,285.00 9,370.00 0.1M
2025-08-25 9,355.00 9,390.00 9,345.00 9,370.00 0.1M
2025-08-22 9,375.00 9,375.00 9,305.00 9,310.00 0.1M
2025-08-21 9,355.00 9,365.00 9,340.00 9,360.00 0.0M
2025-08-20 9,335.00 9,360.00 9,275.00 9,350.00 0.2M
2025-08-19 9,315.00 9,365.00 9,315.00 9,335.00 0.1M
2025-08-18 9,350.00 9,360.00 9,305.00 9,315.00 0.1M
2025-08-14 9,295.00 9,325.00 9,285.00 9,305.00 0.1M
2025-08-13 9,295.00 9,315.00 9,265.00 9,280.00 0.1M
2025-08-12 9,265.00 9,280.00 9,235.00 9,260.00 0.1M
2025-08-11 9,275.00 9,295.00 9,265.00 9,280.00 0.1M
2025-08-08 9,190.00 9,235.00 9,170.00 9,220.00 0.1M
2025-08-07 9,220.00 9,230.00 9,190.00 9,190.00 0.1M
2025-08-06 9,150.00 9,210.00 9,120.00 9,200.00 0.1M
2025-08-05 9,200.00 9,210.00 9,150.00 9,195.00 0.1M
2025-08-04 9,210.00 9,250.00 9,095.00 9,120.00 0.1M
2025-08-01 9,310.00 9,320.00 9,250.00 9,285.00 0.2M
2025-07-31 9,335.00 9,400.00 9,320.00 9,355.00 0.1M
2025-07-30 9,300.00 9,305.00 9,235.00 9,275.00 0.1M
2025-07-29 9,445.00 9,485.00 9,445.00 9,470.00 0.1M
2025-07-28 9,390.00 9,435.00 9,390.00 9,435.00 0.2M
2025-07-25 9,280.00 9,355.00 9,280.00 9,350.00 0.1M
2025-07-24 9,360.00 9,360.00 9,250.00 9,275.00 0.1M
2025-07-23 9,330.00 9,330.00 9,240.00 9,290.00 0.1M
2025-07-22 9,405.00 9,405.00 9,260.00 9,305.00 0.2M
2025-07-21 9,350.00 9,370.00 9,315.00 9,370.00 0.1M
2025-07-18 9,300.00 9,360.00 9,297.00 9,350.00 0.1M
2025-07-17 9,245.00 9,270.00 9,215.00 9,270.00 0.1M
2025-07-16 9,225.00 9,225.00 9,170.00 9,185.00 0.1M
2025-07-15 9,200.00 9,235.00 9,185.00 9,235.00 0.1M
2025-07-14 9,170.00 9,170.00 9,120.00 9,170.00 0.1M
2025-07-11 9,130.00 9,180.00 9,130.00 9,170.00 0.1M
2025-07-10 9,110.00 9,140.00 9,110.00 9,125.00 0.1M
2025-07-09 9,125.00 9,125.00 9,060.00 9,105.00 0.1M
2025-07-08 9,070.00 9,075.00 9,040.00 9,055.00 0.1M
2025-07-07 9,060.00 9,090.00 9,040.00 9,075.00 0.1M
2025-07-04 9,015.00 9,105.00 9,015.00 9,060.00 0.1M
2025-07-03 8,985.00 9,030.00 8,955.00 9,015.00 0.1M
2025-07-02 8,925.00 8,970.00 8,915.00 8,950.00 0.1M
2025-07-01 8,875.00 8,920.00 8,870.00 8,905.00 0.1M
2025-06-30 8,880.00 8,930.00 8,860.00 8,870.00 0.1M
2025-06-27 8,900.00 8,900.00 8,835.00 8,855.00 0.0M
2025-06-26 8,900.00 8,920.00 8,885.00 8,910.00 0.1M
2025-06-25 8,955.00 8,955.00 8,895.00 8,940.00 0.2M
2025-06-24 8,955.00 8,955.00 8,895.00 8,925.00 0.1M
2025-06-23 8,785.00 8,870.00 8,770.00 8,865.00 0.1M
2025-06-20 8,930.00 8,930.00 8,775.00 8,785.00 0.2M
2025-06-19 8,925.00 8,925.00 8,805.00 8,870.00 0.1M
2025-06-18 8,805.00 8,865.00 8,805.00 8,840.00 0.1M
2025-06-17 8,785.00 8,810.00 8,780.00 8,805.00 0.1M
2025-06-16 8,765.00 8,800.00 8,735.00 8,780.00 0.1M
2025-06-13 8,795.00 8,800.00 8,725.00 8,765.00 0.1M
2025-06-12 8,865.00 8,865.00 8,750.00 8,790.00 0.1M
2025-06-11 8,780.00 8,875.00 8,780.00 8,865.00 0.1M
2025-06-10 8,755.00 8,805.00 8,705.00 8,775.00 0.1M
2025-06-09 8,750.00 8,780.00 8,670.00 8,670.00 0.2M
2025-06-05 8,760.00 8,765.00 8,680.00 8,710.00 0.1M
2025-06-04 8,700.00 8,807.00 8,690.00 8,780.00 0.2M
2025-06-02 8,680.00 8,725.00 8,645.00 8,660.00 0.1M
2025-05-30 8,655.00 8,725.00 8,635.00 8,700.00 0.2M
2025-05-29 8,790.00 8,830.00 8,750.00 8,800.00 0.1M
2025-05-28 8,775.00 8,835.00 8,770.00 8,800.00 0.2M
2025-05-27 8,760.00 8,760.00 8,715.00 8,760.00 0.1M
2025-05-26 8,720.00 8,740.00 8,675.00 8,730.00 0.1M
2025-05-23 8,820.00 8,840.00 8,720.00 8,730.00 0.1M
2025-05-22 8,900.00 8,905.00 8,690.00 8,820.00 0.1M
2025-05-21 9,050.00 9,050.00 8,925.00 8,955.00 0.1M
2025-05-20 9,060.00 9,060.00 8,970.00 8,990.00 0.1M
2025-05-19 8,930.00 8,985.00 8,825.00 8,965.00 0.1M
2025-05-16 8,935.00 8,985.00 8,935.00 8,935.00 0.1M
2025-05-15 9,020.00 9,060.00 8,895.00 8,915.00 0.2M
2025-05-14 8,980.00 9,080.00 8,980.00 9,075.00 0.2M
2025-05-13 8,950.00 8,990.00 8,915.00 8,975.00 0.2M
2025-05-12 8,830.00 8,885.00 8,375.00 8,855.00 1.9M
2025-05-09 8,760.00 8,862.00 8,750.00 8,770.00 0.1M
2025-05-08 8,680.00 8,755.00 8,680.00 8,750.00 0.5M
2025-05-07 8,650.00 8,700.00 8,595.00 8,670.00 0.2M
2025-05-02 8,750.00 8,900.00 8,700.00 8,700.00 0.2M
2025-04-30 8,780.00 8,780.00 8,645.00 8,670.00 0.1M
2025-04-29 8,725.00 8,765.00 8,700.00 8,760.00 0.2M
2025-04-28 8,760.00 8,780.00 8,725.00 8,780.00 0.1M
2025-04-25 8,875.00 8,875.00 8,575.00 8,745.00 0.2M
2025-04-24 8,550.00 8,550.00 8,465.00 8,520.00 0.1M
2025-04-23 8,515.00 8,555.00 8,450.00 8,455.00 0.5M
2025-04-22 8,440.00 8,440.00 8,345.00 8,370.00 0.1M
2025-04-21 8,625.00 8,625.00 8,400.00 8,440.00 0.1M
2025-04-18 8,535.00 8,695.00 8,505.00 8,525.00 0.1M
2025-04-17 8,530.00 8,555.00 8,450.00 8,535.00 0.1M
2025-04-16 8,660.00 8,660.00 8,515.00 8,550.00 0.1M
2025-04-15 8,675.00 8,705.00 8,620.00 8,670.00 0.1M
2025-04-14 8,880.00 8,880.00 8,635.00 8,675.00 0.5M
2025-04-11 8,500.00 8,730.00 8,465.00 8,700.00 0.2M
2025-04-10 8,850.00 8,910.00 8,765.00 8,800.00 0.4M
2025-04-09 8,740.00 8,755.00 8,390.00 8,560.00 0.3M
2025-04-08 8,700.00 8,780.00 8,500.00 8,760.00 0.1M
2025-04-07 8,200.00 8,410.00 8,185.00 8,210.00 0.4M
2025-04-04 9,020.00 9,030.00 8,795.00 8,855.00 0.5M
2025-04-03 9,275.00 9,285.00 9,220.00 9,235.00 0.2M
2025-04-02 9,455.00 9,465.00 9,385.00 9,405.00 0.1M
2025-04-01 9,420.00 9,420.00 9,315.00 9,380.00 0.2M
2025-03-31 9,310.00 9,325.00 9,220.00 9,235.00 0.3M
2025-03-28 9,450.00 9,490.00 9,440.00 9,490.00 0.3M
2025-03-27 9,600.00 9,620.00 9,575.00 9,615.00 0.4M
2025-03-26 9,710.00 9,720.00 9,680.00 9,685.00 0.4M
2025-03-25 9,730.00 9,740.00 9,685.00 9,690.00 0.4M
2025-03-24 9,580.00 9,680.00 9,580.00 9,675.00 0.1M
2025-03-21 9,600.00 9,615.00 9,547.00 9,550.00 0.3M
2025-03-20 9,485.00 9,595.00 9,475.00 9,575.00 0.1M
2025-03-19 9,380.00 9,415.00 9,375.00 9,400.00 0.3M
2025-03-18 9,430.00 9,450.00 9,380.00 9,450.00 0.4M
2025-03-17 9,370.00 9,375.00 9,320.00 9,325.00 0.4M
2025-03-14 9,350.00 9,395.00 9,270.00 9,365.00 0.8M
2025-03-13 9,420.00 9,437.00 9,360.00 9,370.00 0.7M
2025-03-12 9,450.00 9,450.00 9,355.00 9,365.00 0.9M
2025-03-11 9,370.00 9,460.00 9,310.00 9,455.00 1.1M
2025-03-10 9,495.00 9,590.00 9,465.00 9,555.00 1.1M
2025-03-07 9,540.00 9,540.00 9,480.00 9,495.00 1.7M
2025-03-06 9,630.00 9,685.00 9,535.00 9,575.00 1.0M
2025-03-05 9,690.00 9,695.00 9,585.00 9,600.00 1.7M
2025-03-04 9,590.00 9,725.00 9,580.00 9,725.00 0.9M
2025-02-28 9,590.00 9,655.00 9,565.00 9,655.00 1.0M
2025-02-27 9,615.00 9,690.00 9,585.00 9,685.00 1.0M
2025-02-26 9,715.00 9,715.00 9,665.00 9,705.00 1.4M
2025-02-25 9,710.00 9,730.00 9,695.00 9,715.00 1.1M
2025-02-24 9,880.00 9,880.00 9,745.00 9,785.00 1.3M
2025-02-21 9,950.00 9,960.00 9,920.00 9,940.00 0.8M
2025-02-20 10,000.00 10,015.00 9,960.00 9,965.00 1.0M
2025-02-19 10,025.00 10,025.00 9,985.00 9,995.00 1.2M
2025-02-18 10,005.00 10,025.00 9,990.00 10,015.00 0.8M
2025-02-17 10,015.00 10,015.00 9,975.00 10,005.00 1.0M
2025-02-14 9,995.00 10,030.00 9,985.00 10,015.00 0.7M
2025-02-13 9,970.00 10,000.00 9,945.00 9,950.00 0.8M
2025-02-12 9,970.00 9,995.00 9,955.00 9,970.00 1.0M
2025-02-11 9,960.00 9,970.00 9,940.00 9,950.00 0.6M
2025-02-10 9,900.00 9,970.00 9,890.00 9,935.00 0.8M
2025-02-07 9,970.00 9,975.00 9,940.00 9,945.00 1.0M
2025-02-06 9,880.00 9,950.00 9,880.00 9,940.00 0.5M
2025-02-05 9,920.00 9,920.00 9,810.00 9,820.00 0.7M
2025-02-04 9,900.00 9,945.00 9,880.00 9,900.00 0.6M
2025-02-03 9,870.00 9,900.00 9,800.00 9,820.00 0.8M
2025-01-31 9,880.00 10,005.00 9,880.00 9,990.00 1.0M
2025-01-24 9,805.00 9,925.00 9,805.00 9,880.00 0.9M
2025-01-23 9,990.00 10,000.00 9,965.00 9,995.00 0.9M
2025-01-22 9,940.00 9,970.00 9,900.00 9,960.00 0.9M
2025-01-21 9,955.00 9,955.00 9,830.00 9,885.00 1.0M
2025-01-20 9,950.00 9,985.00 9,920.00 9,945.00 1.1M
2025-01-17 9,880.00 9,915.00 9,845.00 9,915.00 0.9M
2025-01-16 9,940.00 9,940.00 9,860.00 9,910.00 1.0M
2025-01-15 9,820.00 9,820.00 9,790.00 9,810.00 0.9M
2025-01-14 9,835.00 9,835.00 9,775.00 9,800.00 1.2M
2025-01-13 9,805.00 9,840.00 9,775.00 9,800.00 1.4M
2025-01-10 9,855.00 9,900.00 9,820.00 9,900.00 1.2M
2025-01-09 9,860.00 9,885.00 9,835.00 9,880.00 1.4M
2025-01-08 9,855.00 9,875.00 9,820.00 9,875.00 1.9M
2025-01-07 10,010.00 10,025.00 9,895.00 9,930.00 2.3M