CSI HK State Mainland Enterprises (HKCSHKSE)

HKCSHKSE
🏛️ Hongkong →
807.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 819.13 819.13 816.82 816.89 38,586.0K
09:31 817.00 817.00 816.44 816.67 13,426.7K
09:32 816.50 816.50 815.40 815.40 10,687.0K
09:33 815.51 815.51 814.71 815.40 10,560.8K
09:34 815.02 815.02 814.55 814.55 8,758.9K
09:35 814.38 814.38 813.56 813.81 10,701.1K
09:36 813.72 813.72 812.76 812.76 13,125.5K
09:37 812.84 812.84 812.46 812.59 10,233.5K
09:38 812.62 813.06 812.55 812.75 7,758.4K
09:39 812.42 812.94 812.26 812.85 9,060.1K
09:40 813.01 813.20 812.77 813.20 16,462.3K
09:41 813.23 814.28 813.20 814.08 29,086.7K
09:42 814.53 814.53 813.92 813.92 9,732.0K
09:43 813.95 814.82 813.95 814.82 9,519.3K
09:44 814.83 814.92 814.31 814.80 11,917.9K
09:45 814.81 814.81 814.26 814.79 10,663.1K
09:46 814.95 816.72 814.95 816.72 20,658.9K
09:47 816.77 816.78 816.34 816.34 8,482.4K
09:48 816.29 816.63 816.02 816.58 18,059.2K
09:49 816.79 817.26 816.45 816.48 11,054.2K
09:50 816.54 817.32 816.54 816.82 13,656.6K
09:51 816.80 817.08 816.36 816.45 7,939.0K
09:52 816.60 817.18 816.50 817.02 7,781.6K
09:53 816.87 817.13 816.76 817.13 7,761.2K
09:54 817.08 817.99 817.08 817.99 12,313.6K
09:55 817.80 817.96 817.54 817.54 6,970.7K
09:56 817.45 817.73 817.25 817.25 7,925.1K
09:57 817.10 817.25 816.86 816.87 6,266.4K
09:58 816.82 816.93 815.97 815.97 9,164.3K
09:59 815.72 815.99 815.64 815.64 13,212.0K
10:00 815.50 816.00 815.42 816.00 6,712.2K
10:01 816.18 816.39 815.68 815.68 10,319.3K
10:02 815.76 815.76 815.30 815.48 7,182.8K
10:03 815.25 815.86 815.12 815.86 6,078.7K
10:04 815.95 815.95 815.30 815.30 6,067.7K
10:05 815.19 815.36 814.50 814.71 7,906.0K
10:06 814.64 814.83 814.50 814.68 4,633.3K
10:07 814.48 814.52 814.09 814.12 6,380.9K
10:08 814.00 814.00 813.42 813.51 6,708.2K
10:09 813.52 813.52 813.06 813.06 7,915.1K
10:10 813.04 813.04 812.40 812.54 5,359.7K
10:11 812.54 812.61 812.36 812.51 6,327.6K
10:12 812.46 812.67 811.40 811.40 8,578.0K
10:13 811.30 811.37 810.76 811.01 7,857.7K
10:14 810.91 811.96 810.91 811.90 6,462.0K
10:15 812.08 812.30 811.81 811.88 5,003.8K
10:16 811.87 812.02 811.56 811.76 6,969.6K
10:17 811.57 811.92 811.45 811.58 4,308.1K
10:18 811.55 811.59 811.26 811.54 8,669.3K
10:19 811.77 811.77 811.32 811.49 2,733.4K
10:20 811.44 811.80 811.24 811.56 3,781.1K
10:21 811.68 812.17 811.64 812.04 6,921.1K
10:22 811.94 812.32 811.87 812.32 4,432.7K
10:23 812.17 812.42 812.10 812.11 4,496.3K
10:24 812.11 812.34 811.79 811.79 3,634.4K
10:25 811.58 811.58 810.95 811.21 12,536.2K
10:26 811.41 811.41 810.86 811.00 5,604.7K
10:27 810.90 810.94 810.65 810.73 9,841.0K
10:28 810.77 810.96 810.53 810.96 7,416.9K
10:29 810.93 811.30 810.93 811.19 9,405.0K
10:30 810.97 811.32 810.88 811.06 9,700.8K
10:31 811.07 811.34 810.73 810.73 7,831.7K
10:32 810.42 810.57 810.06 810.06 6,841.2K
10:33 810.16 810.27 809.63 809.64 7,194.9K
10:34 809.57 810.59 809.57 810.59 7,150.1K
10:35 810.57 810.93 810.38 810.84 4,382.7K
10:36 810.94 812.10 810.94 812.10 6,404.6K
10:37 811.84 812.38 811.78 812.36 8,911.6K
10:38 812.24 812.24 811.85 811.88 4,436.4K
10:39 811.86 812.45 811.86 812.26 4,550.6K
10:40 812.30 812.54 812.11 812.36 3,893.0K
10:41 812.15 812.19 811.82 811.97 5,116.3K
10:42 812.08 812.25 812.02 812.25 4,154.6K
10:43 812.32 812.96 812.32 812.84 3,281.4K
10:44 812.95 813.20 812.95 813.07 6,999.5K
10:45 812.87 812.92 812.60 812.81 3,387.8K
10:46 812.84 813.08 812.74 812.88 2,965.1K
10:47 812.81 812.81 812.58 812.64 3,787.9K
10:48 812.74 813.06 812.74 812.84 4,319.2K
10:49 813.08 813.26 812.59 812.84 6,864.6K
10:50 813.20 813.35 812.96 813.02 7,074.5K
10:51 812.95 813.20 812.75 812.75 2,825.4K
10:52 813.22 813.64 812.90 813.21 11,364.9K
10:53 812.92 813.33 812.62 813.33 4,488.9K
10:54 813.12 813.98 813.12 813.86 5,586.0K
10:55 813.77 813.89 813.44 813.61 3,238.8K
10:56 813.64 814.07 813.41 813.97 3,838.9K
10:57 814.07 814.15 813.86 813.87 2,333.7K
10:58 813.80 813.95 813.49 813.95 4,029.3K
10:59 813.95 814.72 813.95 814.67 6,219.9K
11:00 814.68 814.68 814.41 814.59 2,879.7K
11:01 814.70 815.41 814.63 815.08 16,599.7K
11:02 814.86 815.03 814.52 814.56 4,969.4K
11:03 814.63 814.74 814.40 814.42 3,945.7K
11:04 814.54 814.61 813.92 813.92 3,728.6K
11:05 813.92 814.52 813.89 814.52 5,262.8K
11:06 814.26 814.99 814.26 814.99 5,507.0K
11:07 815.05 815.92 815.05 815.78 8,929.5K
11:08 815.55 815.62 814.72 814.72 5,976.2K
11:09 814.55 814.55 814.04 814.21 3,143.5K
11:10 814.12 814.28 813.89 814.28 3,008.3K
11:11 814.08 814.08 813.55 813.57 4,370.8K
11:12 813.46 813.46 812.69 813.04 8,661.6K
11:13 812.78 812.81 812.58 812.61 3,315.5K
11:14 812.63 812.65 812.15 812.25 2,714.9K
11:15 812.47 812.51 812.19 812.23 3,682.1K
11:16 812.55 812.55 812.20 812.37 5,047.9K
11:17 812.34 812.41 811.84 812.05 6,387.2K
11:18 812.27 812.38 811.95 812.11 3,961.6K
11:19 811.86 812.23 811.71 812.23 3,040.1K
11:20 812.28 812.44 812.07 812.20 4,038.8K
11:21 812.19 812.20 811.79 811.79 3,028.4K
11:22 811.93 811.94 811.69 811.72 3,704.1K
11:23 811.62 812.03 811.62 811.79 4,913.0K
11:24 811.85 811.96 811.73 811.81 4,927.4K
11:25 811.81 811.98 811.71 811.71 6,018.9K
11:26 811.99 812.09 811.56 812.07 5,425.7K
11:27 811.88 812.09 811.75 812.04 2,430.7K
11:28 812.32 812.32 811.86 812.28 8,130.0K
11:29 812.33 813.22 812.26 813.10 6,305.7K
11:30 813.11 813.11 812.63 812.69 2,139.5K
11:31 812.77 812.87 812.57 812.75 2,128.5K
11:32 812.64 812.72 812.31 812.31 4,141.6K
11:33 812.42 812.42 811.93 811.99 2,673.1K
11:34 812.01 812.02 811.72 811.75 2,064.1K
11:35 811.66 811.86 811.60 811.60 3,576.3K
11:36 811.48 811.50 811.34 811.34 5,335.9K
11:37 811.36 811.72 811.36 811.69 4,034.3K
11:38 811.79 811.79 811.39 811.52 6,011.7K
11:39 811.38 811.93 811.38 811.80 4,036.8K
11:40 811.79 811.79 811.59 811.75 3,826.8K
11:41 811.69 811.96 811.69 811.90 3,632.7K
11:42 811.84 812.02 811.75 811.79 1,086.2K
11:43 811.80 812.03 811.68 812.02 4,350.8K
11:44 812.00 812.36 811.88 812.23 2,595.1K
11:45 812.14 812.38 812.03 812.14 1,335.9K
11:46 812.24 812.35 811.87 811.95 2,124.3K
11:47 812.13 812.20 811.92 811.98 2,411.2K
11:48 811.98 812.05 811.91 811.91 2,035.3K
11:49 812.05 812.13 811.91 812.07 2,143.2K
11:50 812.16 812.37 811.97 812.17 1,478.5K
11:51 812.08 812.44 812.08 812.11 1,397.8K
11:52 811.83 812.14 811.57 811.57 5,619.7K
11:53 811.76 812.28 811.68 812.22 3,543.5K
11:54 812.20 812.20 811.87 812.02 2,911.0K
11:55 812.16 812.17 811.89 811.96 2,960.7K
11:56 811.99 812.07 811.81 811.91 1,610.7K
11:57 811.99 811.99 811.75 811.83 1,473.3K
11:58 812.04 812.27 811.92 812.07 1,450.0K
11:59 812.12 812.24 811.98 812.15 2,092.6K
13:00 811.94 812.24 811.69 812.03 25,314.9K
13:01 812.13 812.48 812.13 812.21 7,322.7K
13:02 812.15 812.15 811.27 811.27 4,922.3K
13:03 811.29 811.39 811.24 811.31 3,375.1K
13:04 811.32 811.51 811.22 811.44 4,142.4K
13:05 811.43 811.72 811.30 811.42 2,614.5K
13:06 811.36 811.53 811.26 811.43 1,943.7K
13:07 811.46 811.72 811.39 811.72 3,990.1K
13:08 811.83 812.10 811.62 811.92 4,212.7K
13:09 811.84 811.96 811.61 811.89 3,195.0K
13:10 811.69 811.96 811.56 811.68 3,680.5K
13:11 811.88 812.13 811.59 812.12 8,816.2K
13:12 812.16 812.29 811.99 812.10 2,877.4K
13:13 811.91 812.12 811.57 811.62 3,772.2K
13:14 811.74 811.86 811.48 811.52 2,093.4K
13:15 811.39 812.04 811.35 811.95 3,213.5K
13:16 811.62 812.12 811.62 812.03 7,161.4K
13:17 812.09 812.11 811.74 811.88 2,055.6K
13:18 811.61 811.69 811.27 811.37 2,621.6K
13:19 811.39 811.59 811.31 811.43 2,718.6K
13:20 811.43 811.67 811.21 811.62 4,745.0K
13:21 811.64 811.95 811.53 811.69 3,970.8K
13:22 811.70 811.71 811.18 811.30 2,796.0K
13:23 811.44 811.83 811.35 811.68 2,180.5K
13:24 811.73 811.76 811.51 811.58 2,315.2K
13:25 811.64 812.10 811.63 811.89 2,890.9K
13:26 811.90 812.17 811.86 811.97 2,485.3K
13:27 811.98 812.53 811.98 812.48 4,035.7K
13:28 812.39 812.46 812.21 812.39 2,876.2K
13:29 812.22 812.56 812.22 812.51 2,535.3K
13:30 812.68 812.68 812.23 812.23 2,826.2K
13:31 812.35 813.13 812.35 813.13 4,555.8K
13:32 813.03 813.03 812.57 812.74 2,924.7K
13:33 812.66 812.76 812.41 812.51 2,596.5K
13:34 812.55 812.55 812.19 812.26 2,067.4K
13:35 812.39 812.39 811.94 811.94 3,852.0K
13:36 811.98 812.03 811.81 811.81 4,314.6K
13:37 811.97 812.07 811.73 811.89 2,419.4K
13:38 811.90 812.15 811.79 811.96 4,662.2K
13:39 812.04 812.09 811.69 811.69 2,208.5K
13:40 811.57 811.90 811.56 811.66 2,814.9K
13:41 811.59 811.84 811.35 811.65 2,760.3K
13:42 811.60 811.69 811.32 811.32 2,523.2K
13:43 811.38 811.53 811.23 811.32 3,291.0K
13:44 811.42 811.42 811.09 811.33 2,815.6K
13:45 811.39 811.39 811.05 811.15 2,617.9K
13:46 811.08 811.39 810.95 811.19 4,924.5K
13:47 811.05 811.54 811.05 811.24 2,405.4K
13:48 811.44 811.66 811.29 811.35 2,762.4K
13:49 811.30 811.42 811.01 811.01 3,212.8K
13:50 811.26 811.54 811.24 811.29 2,368.3K
13:51 811.25 811.42 811.01 811.42 3,789.2K
13:52 811.30 811.36 811.06 811.09 2,442.9K
13:53 811.03 811.36 810.99 811.36 3,774.6K
13:54 811.49 811.71 811.30 811.34 1,900.3K
13:55 811.42 811.64 811.38 811.59 2,332.5K
13:56 811.74 811.81 811.37 811.73 2,979.9K
13:57 811.71 811.92 811.45 811.45 3,765.9K
13:58 811.58 811.79 811.33 811.60 3,857.4K
13:59 811.44 812.03 811.44 811.61 2,997.8K
14:00 811.82 812.15 811.77 812.10 3,206.3K
14:01 812.37 812.83 812.30 812.60 16,583.5K
14:02 812.54 812.59 811.80 811.80 5,207.1K
14:03 811.74 811.82 811.54 811.62 3,257.3K
14:04 811.51 811.51 810.76 811.11 7,389.1K
14:05 811.13 811.34 811.09 811.21 2,647.1K
14:06 811.17 811.44 811.08 811.21 4,231.9K
14:07 811.43 811.50 811.07 811.36 2,980.6K
14:08 811.24 811.44 810.98 810.98 4,665.5K
14:09 811.03 811.15 810.92 811.01 1,831.3K
14:10 811.11 811.35 810.95 811.32 3,776.6K
14:11 811.27 811.27 810.87 811.12 7,920.8K
14:12 811.09 811.67 810.70 811.67 9,325.4K
14:13 811.53 811.59 811.24 811.27 2,753.7K
14:14 811.25 811.33 811.12 811.33 2,942.9K
14:15 811.40 811.55 811.25 811.25 3,228.6K
14:16 811.35 811.47 811.24 811.32 2,624.8K
14:17 811.49 812.01 811.49 811.95 4,118.1K
14:18 811.95 812.23 811.84 812.06 4,754.5K
14:19 812.15 812.27 811.98 812.25 4,907.4K
14:20 812.23 812.35 812.23 812.32 2,407.1K
14:21 812.38 812.38 812.04 812.04 3,242.2K
14:22 812.07 812.33 811.95 812.05 3,691.2K
14:23 812.15 812.24 811.91 812.05 3,436.4K
14:24 811.98 812.29 811.80 812.07 2,971.5K
14:25 811.95 812.33 811.86 811.92 1,953.6K
14:26 812.11 812.14 811.69 811.75 6,042.6K
14:27 811.81 812.13 811.75 812.09 2,745.5K
14:28 812.04 812.37 811.94 811.94 3,763.4K
14:29 811.83 812.26 811.79 811.85 2,849.3K
14:30 811.92 811.98 811.76 811.76 3,127.7K
14:31 811.85 812.04 811.78 811.86 7,818.5K
14:32 811.82 811.93 811.34 811.37 4,352.2K
14:33 811.64 811.73 811.34 811.57 5,232.8K
14:34 811.56 811.97 811.36 811.96 3,911.5K
14:35 812.03 812.21 811.95 812.15 4,363.2K
14:36 812.28 812.37 811.91 811.91 7,902.7K
14:37 811.84 812.02 811.49 811.60 4,203.8K
14:38 811.52 811.72 811.31 811.31 3,769.1K
14:39 811.48 811.60 811.38 811.39 2,008.0K
14:40 811.49 811.70 811.41 811.41 3,062.5K
14:41 811.62 811.64 811.34 811.63 1,713.9K
14:42 811.50 811.80 811.50 811.67 2,768.2K
14:43 811.64 811.87 811.55 811.63 1,858.0K
14:44 811.81 812.02 811.65 812.02 2,368.4K
14:45 811.88 812.13 811.88 812.07 4,351.8K
14:46 812.16 812.46 811.99 811.99 3,579.7K
14:47 812.16 812.37 811.95 812.21 3,274.5K
14:48 812.19 812.55 811.86 812.44 4,561.5K
14:49 812.27 812.68 812.25 812.61 3,679.7K
14:50 812.80 812.84 812.50 812.83 2,899.6K
14:51 812.73 812.93 812.57 812.70 2,156.9K
14:52 812.80 812.99 812.69 812.92 2,014.0K
14:53 813.08 813.11 812.72 812.81 2,413.9K
14:54 812.90 813.27 812.78 812.81 3,455.9K
14:55 812.81 813.04 812.69 813.03 2,563.4K
14:56 812.82 813.13 812.68 813.00 3,891.6K
14:57 813.09 813.22 813.00 813.19 2,649.8K
14:58 813.25 813.27 812.85 813.03 6,962.0K
14:59 813.13 813.13 812.68 812.89 3,263.8K
15:00 813.03 813.03 812.11 812.12 9,875.2K
15:01 812.12 812.45 812.08 812.26 2,294.7K
15:02 812.36 812.60 812.26 812.32 2,209.8K
15:03 812.34 812.78 812.26 812.26 2,340.1K
15:04 812.34 812.68 812.32 812.39 4,300.5K
15:05 812.37 812.60 812.05 812.29 3,921.8K
15:06 812.12 812.29 812.04 812.29 2,925.0K
15:07 812.12 812.42 812.12 812.39 2,039.3K
15:08 812.29 812.32 812.02 812.02 2,453.5K
15:09 812.19 812.37 812.09 812.21 2,433.6K
15:10 812.40 812.65 812.23 812.52 2,602.6K
15:11 812.43 812.63 812.22 812.39 4,620.4K
15:12 812.39 812.66 812.37 812.37 2,427.4K
15:13 812.50 812.50 812.15 812.46 4,032.2K
15:14 812.28 812.32 812.06 812.32 2,362.2K
15:15 812.30 812.52 812.00 812.52 3,020.7K
15:16 812.46 812.63 812.17 812.63 4,383.3K
15:17 812.36 812.71 812.36 812.61 2,553.5K
15:18 812.43 812.75 812.43 812.57 2,503.8K
15:19 812.48 812.98 812.38 812.65 2,838.6K
15:20 812.59 812.86 812.23 812.43 2,620.5K
15:21 812.54 812.89 812.22 812.38 2,866.6K
15:22 812.39 812.82 812.14 812.48 4,445.0K
15:23 812.21 812.51 812.01 812.10 2,838.6K
15:24 812.16 812.22 811.87 812.21 2,323.6K
15:25 811.94 812.34 811.86 812.34 2,658.6K
15:26 812.05 812.32 811.89 812.30 4,684.5K
15:27 812.15 812.57 812.15 812.54 7,120.2K
15:28 812.67 812.67 812.25 812.26 2,465.6K
15:29 812.35 812.59 812.33 812.37 2,230.2K
15:30 812.35 812.66 812.15 812.15 2,276.5K
15:31 812.22 812.58 812.22 812.36 12,406.7K
15:32 812.29 812.76 812.17 812.17 3,676.7K
15:33 812.45 812.53 812.16 812.53 2,458.2K
15:34 812.35 812.35 811.91 812.13 4,894.2K
15:35 812.13 812.40 812.08 812.23 3,744.9K
15:36 812.23 812.37 812.00 812.20 4,086.9K
15:37 812.15 812.39 812.01 812.25 4,975.9K
15:38 812.04 812.63 812.04 812.29 6,368.0K
15:39 811.99 812.18 811.85 812.03 6,973.9K
15:40 812.06 812.37 811.92 811.92 4,664.8K
15:41 812.21 812.28 811.81 811.92 3,261.4K
15:42 812.11 812.30 811.70 811.96 3,761.2K
15:43 811.71 812.24 811.71 812.00 2,280.0K
15:44 811.98 812.18 811.87 812.12 6,011.9K
15:45 812.13 812.28 811.91 812.22 6,128.5K
15:46 811.92 812.13 811.79 811.83 5,821.0K
15:47 811.93 812.39 811.93 812.15 8,189.9K
15:48 812.16 812.35 811.99 812.06 9,804.1K
15:49 811.92 812.14 811.89 812.02 4,567.5K
15:50 811.95 812.41 811.84 812.41 4,430.5K
15:51 812.23 812.43 812.00 812.12 3,824.0K
15:52 812.12 812.40 811.97 812.15 4,220.0K
15:53 812.09 812.28 812.00 812.00 5,135.2K
15:54 811.78 812.21 811.69 812.03 9,261.8K
15:55 812.12 812.20 811.90 812.17 5,066.2K
15:56 812.11 812.31 811.91 812.05 6,069.8K
15:57 812.26 812.41 812.00 812.24 5,276.8K
15:58 812.24 812.45 812.14 812.42 7,656.9K
15:59 812.34 812.82 812.09 812.82 112,808.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 804.15 814.50 802.98 807.90 1,971.9M
2025-09-25 818.09 818.09 805.70 807.83 2,250.2M
2025-09-24 813.20 820.42 812.88 816.45 1,687.7M
2025-09-23 818.38 819.13 809.53 812.82 1,811.0M
2025-09-22 823.72 823.72 812.01 815.46 2,044.6M
2025-09-19 822.18 825.10 819.94 822.84 2,706.8M
2025-09-18 822.18 835.39 816.76 822.15 2,305.7M
2025-09-17 828.36 833.63 827.32 833.44 1,816.5M
2025-09-16 833.49 836.41 825.14 827.74 1,570.6M
2025-09-15 836.77 837.54 828.85 832.45 1,583.7M
2025-09-12 843.81 844.95 834.39 836.79 1,706.9M
2025-09-11 831.93 841.04 829.65 837.44 1,837.0M
2025-09-10 824.76 839.30 824.20 836.77 2,176.3M
2025-09-09 816.69 827.87 815.26 823.51 1,945.9M
2025-09-08 815.55 817.84 811.67 816.43 2,072.3M
2025-09-05 808.07 817.88 807.44 816.28 2,404.6M
2025-09-04 816.63 817.92 802.17 806.30 2,272.5M
2025-09-03 823.71 829.34 813.32 814.80 1,798.2M
2025-09-02 818.11 826.69 815.45 819.79 2,347.0M
2025-09-01 820.99 822.82 816.26 819.99 2,421.8M
2025-08-29 820.20 827.65 815.21 815.21 2,442.7M
2025-08-28 808.58 822.02 808.25 817.70 2,554.8M
2025-08-27 822.01 822.32 806.47 807.86 2,506.5M
2025-08-26 827.41 828.52 819.19 819.85 2,390.9M
2025-08-25 831.22 834.25 826.00 828.33 2,549.7M
2025-08-22 822.81 826.31 818.42 823.94 1,886.9M
2025-08-21 820.15 822.58 817.22 820.50 1,672.7M
2025-08-20 811.70 820.48 808.39 818.52 1,679.3M
2025-08-19 820.35 821.77 812.48 813.98 1,730.7M
2025-08-18 826.25 827.36 818.57 818.57 2,362.8M
2025-08-15 828.12 828.12 821.05 825.13 2,485.3M
2025-08-14 831.49 838.89 829.69 831.04 1,935.9M
2025-08-13 823.81 829.75 821.84 829.60 1,700.7M
2025-08-12 811.26 822.69 811.25 821.70 1,298.0M
2025-08-11 814.96 815.35 806.89 810.78 1,337.1M
2025-08-08 814.85 818.56 812.31 813.29 1,390.6M
2025-08-07 812.20 820.02 807.77 818.26 1,515.3M
2025-08-06 809.24 816.95 808.77 809.13 1,496.3M
2025-08-05 803.10 812.14 803.10 810.16 1,785.9M
2025-08-04 795.46 803.71 794.16 803.07 1,868.6M
2025-08-01 805.41 809.19 796.56 796.66 2,328.9M
2025-07-31 816.18 816.67 805.77 806.95 2,349.5M
2025-07-30 818.71 825.21 815.44 820.42 2,654.7M
2025-07-29 821.56 822.39 814.33 820.13 2,250.6M
2025-07-28 823.74 829.38 819.07 823.35 2,284.2M
2025-07-25 822.85 827.13 820.57 822.61 2,149.7M
2025-07-24 820.29 826.40 818.77 825.70 2,224.7M
2025-07-23 817.54 821.18 814.04 821.18 2,681.6M
2025-07-22 808.94 812.95 802.80 812.87 2,941.2M
2025-07-21 806.76 809.65 802.97 807.39 2,664.2M
2025-07-18 798.27 804.06 796.70 803.91 1,913.2M
2025-07-17 799.52 801.97 792.18 793.43 1,814.4M
2025-07-16 800.05 803.95 797.80 799.34 1,866.9M
2025-07-15 805.37 807.86 793.32 799.46 1,987.3M
2025-07-14 797.10 805.20 797.10 802.12 1,774.9M
2025-07-11 795.79 810.09 795.79 796.19 2,676.0M
2025-07-10 784.04 797.96 782.49 796.25 2,258.9M
2025-07-09 786.83 787.65 780.41 783.31 1,755.6M
2025-07-08 789.01 791.29 786.52 789.39 1,734.2M
2025-07-07 785.48 787.23 781.57 786.29 1,546.1M
2025-07-04 783.13 789.51 777.78 786.32 1,966.8M
2025-07-03 792.36 793.82 781.32 786.57 1,960.0M
2025-07-02 788.20 794.46 787.83 791.56 2,439.6M
2025-07-01 790.59 790.59 780.92 781.91 2,608.5M
2025-06-30 790.59 790.59 780.92 781.91 2,608.5M
2025-06-27 797.37 800.63 785.82 789.25 2,734.9M
2025-06-26 797.25 801.03 794.55 797.23 1,972.8M
2025-06-25 793.39 800.97 791.00 800.19 2,659.1M
2025-06-24 780.85 791.79 780.85 790.13 2,634.5M
2025-06-23 770.56 780.19 768.57 779.86 2,154.8M
2025-06-20 761.75 775.50 761.75 772.63 3,657.6M
2025-06-19 774.54 775.00 760.34 762.19 2,766.0M
2025-06-18 779.91 782.03 773.06 776.14 2,316.6M
2025-06-17 785.96 785.96 778.64 781.30 2,230.2M
2025-06-16 781.27 788.03 779.56 786.94 2,542.2M
2025-06-13 781.63 786.81 779.44 781.65 3,180.3M
2025-06-12 783.62 789.17 781.56 781.56 2,695.9M
2025-06-11 775.88 786.72 775.45 786.60 2,637.6M
2025-06-10 770.34 778.61 767.71 774.93 2,449.2M
2025-06-09 768.28 770.55 762.52 770.28 2,501.3M
2025-06-06 765.82 769.69 762.62 762.62 2,745.7M
2025-06-05 760.73 766.41 760.73 766.41 2,242.1M
2025-06-04 756.58 759.92 755.63 759.06 2,358.6M
2025-06-03 744.71 757.49 744.71 757.44 2,556.7M
2025-06-02 743.28 745.32 727.18 741.63 1,459.1M
2025-05-30 749.35 751.15 746.52 749.27 3,465.3M
2025-05-29 751.10 755.56 749.02 754.92 2,200.0M
2025-05-28 751.77 755.26 749.20 752.31 1,877.8M
2025-05-27 753.62 755.19 749.20 751.60 2,090.9M
2025-05-26 749.74 759.17 748.84 750.29 2,164.5M
2025-05-23 748.55 753.12 746.97 750.28 2,153.1M
2025-05-22 750.15 752.27 746.70 748.36 2,105.6M
2025-05-21 748.05 754.62 745.97 751.71 2,280.7M
2025-05-20 741.98 748.48 741.12 747.51 1,821.1M
2025-05-19 736.73 741.21 736.60 739.11 1,962.3M
2025-05-16 740.73 741.46 734.79 739.74 1,788.5M
2025-05-15 745.30 747.93 740.86 741.94 2,170.7M
2025-05-14 736.36 746.32 733.68 746.23 2,766.1M
2025-05-13 732.69 735.40 731.11 732.57 2,261.2M
2025-05-12 728.94 737.35 722.75 734.92 3,339.8M
2025-05-09 718.45 722.03 717.42 721.09 1,708.6M
2025-05-08 717.24 724.27 717.24 719.96 1,850.4M
2025-05-07 725.21 727.97 717.97 717.97 2,436.5M
2025-05-06 708.38 715.50 705.14 713.58 2,085.9M
2025-05-05 707.68 712.21 704.33 711.59 1,057.0M
2025-05-02 707.68 712.21 704.33 711.59 1,057.0M
2025-05-01 709.99 710.57 697.28 706.58 3,946.0M
2025-04-30 709.99 710.57 697.28 706.58 3,946.0M
2025-04-29 718.60 721.06 711.07 713.08 1,988.6M
2025-04-28 714.18 719.91 709.44 717.01 1,834.0M
2025-04-25 717.88 719.02 711.90 712.98 2,008.5M
2025-04-24 711.74 715.75 709.14 714.84 1,693.7M
2025-04-23 722.73 722.73 712.60 715.50 2,127.3M
2025-04-22 711.62 715.63 708.01 715.63 2,470.5M
2025-04-21 706.97 714.37 705.60 712.41 1,851.4M
2025-04-18 706.97 714.37 705.60 712.41 0.0M
2025-04-17 706.97 714.37 705.60 712.41 1,851.4M
2025-04-16 710.12 713.46 701.17 705.29 2,074.1M
2025-04-15 709.23 711.29 705.87 710.21 1,882.6M
2025-04-14 706.39 709.66 704.29 709.09 2,700.5M
2025-04-11 682.60 701.54 680.63 697.54 3,325.9M
2025-04-10 680.06 694.89 678.78 683.68 3,855.8M
2025-04-09 655.33 677.77 649.25 673.56 5,611.3M
2025-04-08 662.27 673.99 662.07 668.97 5,306.2M
2025-04-07 689.25 694.57 657.14 660.40 8,063.0M
2025-04-04 729.13 740.67 729.13 737.00 2,416.0M
2025-04-03 729.13 740.67 729.13 737.00 2,416.0M
2025-04-02 737.81 742.78 733.98 741.60 1,948.8M
2025-04-01 738.81 741.99 734.42 738.61 2,133.5M
2025-03-31 731.60 743.97 730.81 736.49 3,571.4M
2025-03-28 744.17 744.22 731.83 735.64 2,197.2M
2025-03-27 740.02 748.45 739.42 742.25 2,506.8M
2025-03-26 744.57 746.58 735.09 739.97 2,206.2M
2025-03-25 747.02 750.75 741.46 742.89 2,254.8M
2025-03-24 747.23 752.79 740.77 751.50 2,280.4M
2025-03-21 753.54 757.98 743.28 744.59 2,908.4M
2025-03-20 763.77 764.47 753.50 754.52 2,412.2M
2025-03-19 765.12 768.82 763.20 764.87 2,147.1M
2025-03-18 759.24 765.12 756.85 764.95 2,433.8M
2025-03-17 751.04 756.62 749.23 753.06 2,117.9M
2025-03-14 739.78 754.30 737.65 749.46 2,857.5M
2025-03-13 735.77 741.89 729.42 735.78 2,137.1M
2025-03-12 733.68 738.42 730.40 734.82 2,237.1M
2025-03-11 726.83 736.78 724.09 735.27 2,038.2M
2025-03-10 740.66 744.33 729.85 734.81 2,145.6M
2025-03-07 738.01 747.73 736.80 741.52 2,583.4M
2025-03-06 738.33 742.37 734.97 741.46 2,781.3M
2025-03-05 720.88 735.11 720.32 733.52 2,535.1M
2025-03-04 713.62 719.99 709.26 717.19 2,502.3M
2025-03-03 719.53 727.25 717.76 719.31 2,433.3M
2025-02-28 730.78 733.20 715.91 718.78 4,215.7M
2025-02-27 728.08 736.98 726.89 733.18 3,816.5M
2025-02-26 726.11 737.20 725.55 733.76 3,265.7M
2025-02-25 723.91 727.70 719.16 721.51 2,945.2M
2025-02-24 729.17 738.65 725.29 731.15 3,353.8M
2025-02-21 727.81 731.20 722.35 731.20 3,736.5M
2025-02-20 723.34 724.08 715.42 721.08 2,415.7M
2025-02-19 720.62 727.10 719.91 725.42 2,997.4M
2025-02-18 723.56 728.48 718.56 724.89 3,394.2M
2025-02-17 714.95 725.41 714.95 722.56 4,174.6M
2025-02-14 711.48 719.40 707.72 719.40 3,741.9M
2025-02-13 714.56 720.84 707.30 707.82 4,107.6M
2025-02-12 702.24 713.44 701.16 713.22 3,751.6M
2025-02-11 699.95 703.52 696.89 697.93 2,486.3M
2025-02-10 693.85 701.91 693.85 699.48 2,991.3M
2025-02-07 692.93 694.05 686.04 692.83 2,882.3M
2025-02-06 686.81 694.43 685.56 694.43 2,175.2M
2025-02-05 690.91 690.91 681.08 686.76 2,130.6M
2025-02-04 686.15 696.47 679.05 693.21 1,947.5M
2025-02-03 667.13 679.21 664.15 679.21 1,323.9M
2025-01-31 684.66 684.66 675.92 679.13 599.6M
2025-01-30 684.66 684.66 675.92 679.13 0.0M
2025-01-29 684.66 684.66 675.92 679.13 0.0M
2025-01-28 684.66 684.66 675.92 679.13 599.6M
2025-01-27 680.26 688.39 679.90 685.00 2,294.2M
2025-01-24 672.24 682.18 670.36 680.64 2,563.5M
2025-01-23 671.13 681.45 669.32 671.06 2,762.3M
2025-01-22 673.91 675.12 666.74 668.14 1,757.6M
2025-01-21 673.13 677.19 668.25 675.48 2,023.8M
2025-01-20 673.71 674.66 668.54 670.15 2,068.6M
2025-01-17 669.13 671.93 664.99 669.48 2,276.5M
2025-01-16 668.44 673.12 665.22 670.00 2,157.9M
2025-01-15 659.52 664.23 657.65 664.20 1,942.1M
2025-01-14 652.36 661.47 651.29 659.73 2,257.4M
2025-01-13 649.92 654.04 642.49 652.41 2,169.9M
2025-01-10 659.65 663.34 651.48 652.07 2,108.3M
2025-01-09 661.53 663.16 656.64 656.64 1,979.7M
2025-01-08 660.52 665.47 656.01 660.54 2,538.3M
2025-01-07 659.39 662.95 652.75 661.72 2,671.7M
2025-01-06 664.08 666.98 659.96 661.78 1,943.5M
2025-01-03 659.99 664.75 658.86 661.94 2,863.2M
2025-01-02 676.65 676.65 657.05 659.30 3,645.7M
2025-01-01 680.37 687.55 680.37 684.18 1,572.3M