KOSDAQ Mid 300 (KQ300)

KQ300
🏛️ Südkorea →
771.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 785.28 785.30 785.24 785.24 2,884.0K
09:01 785.08 785.08 782.70 782.89 2,395.0K
09:02 782.72 783.32 782.64 783.32 1,485.0K
09:03 783.35 784.35 783.35 784.09 1,403.0K
09:04 783.84 783.84 782.85 782.89 1,548.0K
09:05 783.16 783.48 782.99 783.36 1,296.0K
09:06 783.31 783.31 782.56 782.56 1,241.0K
09:07 782.28 782.43 782.12 782.12 1,223.0K
09:08 782.01 782.12 781.92 781.92 1,160.0K
09:09 781.88 782.52 781.88 782.52 1,063.0K
09:10 782.72 783.30 782.57 783.30 1,121.0K
09:11 783.41 783.49 783.11 783.11 1,058.0K
09:12 783.11 784.18 783.11 784.18 927.0K
09:13 784.23 784.64 784.23 784.64 1,014.0K
09:14 784.63 784.63 784.48 784.50 687.0K
09:15 784.44 784.47 784.03 784.03 832.0K
09:16 783.79 783.95 783.72 783.80 1,103.0K
09:17 783.82 783.85 783.62 783.62 1,086.0K
09:18 783.47 783.55 783.31 783.43 1,029.0K
09:19 783.33 783.33 782.68 782.68 1,270.0K
09:20 782.53 782.53 782.36 782.41 1,204.0K
09:21 782.49 782.54 782.25 782.26 946.0K
09:22 782.11 782.11 781.79 781.79 942.0K
09:23 781.72 781.74 781.13 781.13 1,233.0K
09:24 780.89 780.89 780.34 780.34 1,456.0K
09:25 780.10 780.10 779.29 779.29 1,708.0K
09:26 779.23 779.23 778.70 778.70 1,792.0K
09:27 778.63 778.63 778.13 778.13 1,519.0K
09:28 778.03 778.22 777.90 777.90 1,301.0K
09:29 777.83 778.08 777.83 778.07 1,485.0K
09:30 777.99 778.37 777.99 778.18 1,070.0K
09:31 778.18 778.86 778.18 778.85 1,172.0K
09:32 778.94 779.23 778.94 779.23 937.0K
09:33 779.27 779.27 778.87 778.87 805.0K
09:34 778.72 778.72 778.03 778.10 968.0K
09:35 778.07 778.08 777.87 777.99 915.0K
09:36 777.81 777.81 776.92 776.92 802.0K
09:37 776.73 776.73 776.01 776.01 871.0K
09:38 775.70 775.70 774.89 774.89 1,179.0K
09:39 774.67 775.19 774.67 775.08 1,029.0K
09:40 775.15 775.47 775.15 775.28 770.0K
09:41 775.39 776.21 775.39 776.21 714.0K
09:42 776.37 776.41 776.28 776.41 406.0K
09:43 776.59 776.74 776.59 776.70 464.0K
09:44 776.63 777.16 776.63 777.16 451.0K
09:45 777.13 777.34 776.99 777.34 491.0K
09:46 777.39 777.71 777.27 777.71 480.0K
09:47 777.89 778.03 777.89 778.03 448.0K
09:48 778.04 778.34 778.04 778.32 428.0K
09:49 778.37 778.58 778.37 778.58 412.0K
09:50 778.42 778.85 778.42 778.78 446.0K
09:51 778.83 778.83 778.52 778.63 652.0K
09:52 778.97 779.63 778.97 779.63 633.0K
09:53 779.59 779.90 779.59 779.87 554.0K
09:54 780.03 780.21 780.00 780.21 427.0K
09:55 780.26 780.26 780.07 780.11 441.0K
09:56 780.03 780.03 779.80 779.84 433.0K
09:57 779.85 779.85 779.50 779.50 442.0K
09:58 779.38 779.38 778.81 778.81 420.0K
09:59 778.86 778.86 778.63 778.63 387.0K
10:00 778.60 778.80 778.58 778.79 402.0K
10:01 778.88 778.90 778.20 778.20 549.0K
10:02 778.08 778.18 777.69 777.69 534.0K
10:03 777.65 777.65 777.46 777.57 394.0K
10:04 777.75 777.87 777.75 777.85 381.0K
10:05 777.86 777.97 777.86 777.95 358.0K
10:06 778.03 778.07 777.92 777.92 454.0K
10:07 777.88 777.88 777.28 777.28 566.0K
10:08 777.14 777.22 777.09 777.17 352.0K
10:09 777.25 777.63 777.25 777.47 366.0K
10:10 777.52 777.70 777.52 777.70 378.0K
10:11 777.69 777.74 777.62 777.62 406.0K
10:12 777.70 778.04 777.70 778.04 387.0K
10:13 778.14 778.30 778.12 778.30 448.0K
10:14 778.37 778.78 778.37 778.78 388.0K
10:15 778.89 778.98 778.81 778.98 517.0K
10:16 779.09 779.24 779.09 779.24 606.0K
10:17 779.26 779.26 779.05 779.05 461.0K
10:18 778.97 778.97 778.34 778.34 427.0K
10:19 778.17 778.26 778.16 778.20 397.0K
10:20 778.30 778.34 778.29 778.32 406.0K
10:21 778.36 778.57 778.36 778.57 300.0K
10:22 778.51 778.51 778.28 778.33 512.0K
10:23 778.38 778.47 778.35 778.43 298.0K
10:24 778.50 778.56 778.47 778.55 454.0K
10:25 778.52 778.73 778.52 778.73 673.0K
10:26 778.68 778.85 778.68 778.74 688.0K
10:27 778.61 778.61 778.29 778.29 742.0K
10:28 778.25 778.25 778.04 778.04 385.0K
10:29 778.14 778.14 777.87 777.87 468.0K
10:30 777.85 777.85 777.50 777.62 438.0K
10:31 777.60 777.85 777.60 777.85 544.0K
10:32 777.75 777.75 777.67 777.70 473.0K
10:33 777.69 777.69 777.56 777.61 452.0K
10:34 777.60 777.71 777.56 777.66 395.0K
10:35 777.59 777.66 777.54 777.54 351.0K
10:36 777.52 777.52 777.41 777.47 298.0K
10:37 777.40 777.46 777.29 777.36 348.0K
10:38 777.22 777.25 776.84 776.84 328.0K
10:39 776.78 776.84 776.77 776.80 386.0K
10:40 776.87 777.15 776.87 777.15 525.0K
10:41 777.13 777.51 777.13 777.51 456.0K
10:42 777.49 777.50 777.31 777.31 433.0K
10:43 777.10 777.16 777.00 777.04 503.0K
10:44 777.05 777.05 776.80 776.80 423.0K
10:45 776.79 776.91 776.73 776.90 341.0K
10:46 776.82 776.82 776.70 776.72 434.0K
10:47 776.67 776.67 776.50 776.60 409.0K
10:48 776.50 776.62 776.43 776.62 352.0K
10:49 776.52 776.54 776.48 776.51 292.0K
10:50 776.41 776.41 776.28 776.28 402.0K
10:51 776.23 776.23 776.03 776.03 348.0K
10:52 775.89 775.98 775.81 775.81 368.0K
10:53 775.83 775.93 775.79 775.89 287.0K
10:54 775.90 775.90 775.68 775.68 275.0K
10:55 775.64 775.64 775.43 775.50 264.0K
10:56 775.53 775.53 775.31 775.31 480.0K
10:57 775.29 775.29 775.15 775.18 368.0K
10:58 775.16 775.16 775.02 775.02 337.0K
10:59 775.02 775.02 774.89 774.89 431.0K
11:00 774.87 774.92 774.79 774.79 429.0K
11:01 774.71 774.84 774.70 774.77 385.0K
11:02 774.81 774.81 774.62 774.62 266.0K
11:03 774.49 774.49 774.37 774.43 389.0K
11:04 774.34 774.34 774.12 774.12 451.0K
11:05 774.02 774.02 773.83 773.84 436.0K
11:06 773.83 774.05 773.81 774.05 553.0K
11:07 774.22 774.24 774.14 774.14 367.0K
11:08 774.19 774.26 774.08 774.08 302.0K
11:09 774.14 774.19 774.09 774.09 355.0K
11:10 774.05 774.22 773.98 773.98 367.0K
11:11 773.94 773.94 773.74 773.74 335.0K
11:12 773.70 773.70 773.47 773.53 394.0K
11:13 773.57 773.58 773.49 773.56 384.0K
11:14 773.52 773.60 773.51 773.53 390.0K
11:15 773.48 773.48 773.28 773.31 422.0K
11:16 773.19 773.46 773.19 773.45 353.0K
11:17 773.40 773.43 773.30 773.43 285.0K
11:18 773.38 773.38 773.26 773.30 270.0K
11:19 773.29 773.42 773.29 773.42 240.0K
11:20 773.46 773.49 773.41 773.41 337.0K
11:21 773.36 773.40 773.27 773.37 359.0K
11:22 773.29 773.37 773.29 773.30 420.0K
11:23 773.23 773.26 773.13 773.13 248.0K
11:24 773.12 773.18 773.06 773.06 280.0K
11:25 773.04 773.11 773.03 773.03 233.0K
11:26 773.04 773.04 772.91 772.91 248.0K
11:27 772.84 773.02 772.83 772.95 259.0K
11:28 772.86 772.91 772.81 772.89 404.0K
11:29 772.92 772.99 772.86 772.99 215.0K
11:30 772.97 773.03 772.90 773.00 193.0K
11:31 772.94 773.17 772.94 773.17 201.0K
11:32 773.11 773.23 773.11 773.23 168.0K
11:33 773.28 773.55 773.28 773.55 199.0K
11:34 773.50 773.94 773.50 773.94 190.0K
11:35 773.95 774.06 773.95 774.04 216.0K
11:36 774.04 774.27 774.03 774.27 244.0K
11:37 774.39 774.68 774.39 774.68 230.0K
11:38 774.69 774.92 774.69 774.92 203.0K
11:39 774.95 775.11 774.95 774.99 133.0K
11:40 774.92 775.03 774.85 774.85 160.0K
11:41 774.79 774.79 774.54 774.55 155.0K
11:42 774.48 774.59 774.40 774.40 128.0K
11:43 774.38 774.40 774.29 774.29 112.0K
11:44 774.31 774.41 774.31 774.41 194.0K
11:45 774.42 774.52 774.38 774.52 144.0K
11:46 774.41 774.41 774.29 774.30 145.0K
11:47 774.27 774.27 774.10 774.10 151.0K
11:48 774.10 774.10 773.97 773.97 158.0K
11:49 773.92 773.92 773.33 773.33 307.0K
11:50 773.24 773.27 773.17 773.21 311.0K
11:51 773.13 773.18 773.09 773.09 231.0K
11:52 773.13 773.13 772.87 772.90 251.0K
11:53 772.84 772.84 772.69 772.69 265.0K
11:54 772.68 772.68 772.49 772.49 182.0K
11:55 772.41 772.45 772.34 772.34 198.0K
11:56 772.35 772.35 772.22 772.25 263.0K
11:57 772.22 772.31 772.21 772.31 295.0K
11:58 772.30 772.30 772.18 772.29 172.0K
11:59 772.25 772.25 772.15 772.15 347.0K
12:00 772.16 772.24 772.13 772.16 282.0K
12:01 772.23 772.25 772.13 772.19 185.0K
12:02 772.23 772.23 772.06 772.06 190.0K
12:03 772.10 772.10 772.01 772.04 166.0K
12:04 772.02 772.02 771.93 771.94 241.0K
12:05 771.90 771.90 771.77 771.77 336.0K
12:06 771.70 771.76 771.61 771.61 287.0K
12:07 771.60 771.60 771.44 771.44 262.0K
12:08 771.37 771.37 771.11 771.11 347.0K
12:09 771.15 771.15 770.94 770.99 318.0K
12:10 770.99 771.03 770.88 771.03 226.0K
12:11 771.01 771.03 770.90 770.90 220.0K
12:12 771.03 771.17 771.02 771.17 293.0K
12:13 771.26 771.26 771.14 771.21 212.0K
12:14 771.19 771.23 771.16 771.19 173.0K
12:15 771.17 771.17 771.00 771.03 171.0K
12:16 771.02 771.07 770.98 771.01 191.0K
12:17 770.99 771.09 770.94 771.08 159.0K
12:18 771.02 771.06 771.02 771.06 136.0K
12:19 771.05 771.05 770.96 770.96 237.0K
12:20 771.00 771.03 770.98 771.01 273.0K
12:21 770.96 771.02 770.95 770.95 191.0K
12:22 770.86 770.86 770.78 770.80 242.0K
12:23 770.83 770.83 770.60 770.68 262.0K
12:24 770.69 770.69 770.57 770.58 252.0K
12:25 770.48 770.52 770.23 770.23 240.0K
12:26 770.16 770.18 770.09 770.09 311.0K
12:27 770.07 770.07 769.95 770.00 265.0K
12:28 770.10 770.10 770.02 770.07 235.0K
12:29 770.15 770.15 770.07 770.08 270.0K
12:30 770.10 770.52 770.10 770.52 280.0K
12:31 770.53 770.80 770.53 770.80 246.0K
12:32 770.81 770.89 770.78 770.85 191.0K
12:33 770.88 770.92 770.74 770.74 257.0K
12:34 770.67 770.69 770.62 770.69 225.0K
12:35 770.69 770.82 770.64 770.82 166.0K
12:36 770.78 770.78 770.69 770.69 181.0K
12:37 770.66 770.74 770.66 770.74 358.0K
12:38 770.62 770.69 770.58 770.58 338.0K
12:39 770.52 770.52 770.45 770.47 339.0K
12:40 770.45 770.47 770.32 770.32 261.0K
12:41 770.26 770.37 770.26 770.31 355.0K
12:42 770.31 770.31 770.06 770.06 291.0K
12:43 770.14 770.14 769.90 769.92 334.0K
12:44 769.83 769.94 769.82 769.86 230.0K
12:45 769.84 770.00 769.80 769.80 237.0K
12:46 769.79 769.79 769.73 769.75 267.0K
12:47 769.71 769.71 769.49 769.49 301.0K
12:48 769.50 769.50 769.38 769.38 307.0K
12:49 769.36 769.36 769.23 769.27 253.0K
12:50 769.18 769.30 769.18 769.30 327.0K
12:51 769.27 769.50 769.27 769.49 274.0K
12:52 769.49 769.52 769.38 769.41 212.0K
12:53 769.38 769.40 769.36 769.40 228.0K
12:54 769.39 769.55 769.32 769.53 322.0K
12:55 769.54 769.63 769.54 769.63 150.0K
12:56 769.68 769.73 769.65 769.65 180.0K
12:57 769.65 769.65 769.59 769.63 156.0K
12:58 769.57 769.64 769.57 769.64 151.0K
12:59 769.61 769.61 769.42 769.42 169.0K
13:00 769.39 769.51 768.96 768.96 360.0K
13:01 768.92 768.93 768.56 768.56 355.0K
13:02 768.55 768.55 768.30 768.30 270.0K
13:03 768.33 768.45 768.32 768.32 291.0K
13:04 768.34 768.34 768.09 768.09 238.0K
13:05 768.09 768.09 768.01 768.07 289.0K
13:06 768.04 768.04 767.95 767.98 278.0K
13:07 767.96 768.02 767.94 767.96 273.0K
13:08 768.06 768.06 768.00 768.00 380.0K
13:09 767.95 768.34 767.95 768.34 354.0K
13:10 768.38 768.80 768.38 768.80 337.0K
13:11 768.92 768.94 768.85 768.86 243.0K
13:12 768.89 769.23 768.89 769.23 174.0K
13:13 769.22 769.36 769.21 769.33 177.0K
13:14 769.36 769.38 769.25 769.38 212.0K
13:15 769.29 769.47 769.29 769.40 161.0K
13:16 769.29 769.34 769.29 769.30 181.0K
13:17 769.30 769.30 769.24 769.25 146.0K
13:18 769.21 769.28 769.21 769.26 177.0K
13:19 769.26 769.31 769.18 769.18 156.0K
13:20 769.19 769.56 769.19 769.56 212.0K
13:21 769.60 769.70 769.60 769.65 190.0K
13:22 769.67 769.74 769.67 769.67 215.0K
13:23 769.63 769.63 769.40 769.40 347.0K
13:24 769.39 769.39 769.22 769.26 190.0K
13:25 769.22 769.22 769.14 769.14 202.0K
13:26 769.09 769.09 768.90 768.90 164.0K
13:27 768.94 768.94 768.76 768.82 173.0K
13:28 768.83 768.83 768.38 768.38 312.0K
13:29 768.45 768.48 768.29 768.40 209.0K
13:30 768.27 768.30 768.04 768.04 258.0K
13:31 768.05 768.05 767.85 767.85 319.0K
13:32 767.90 767.91 767.75 767.76 282.0K
13:33 767.72 767.72 767.45 767.45 373.0K
13:34 767.44 767.44 767.34 767.35 290.0K
13:35 767.30 767.56 767.30 767.50 261.0K
13:36 767.46 767.81 767.46 767.81 165.0K
13:37 767.92 768.24 767.92 768.24 293.0K
13:38 768.22 768.22 768.08 768.08 180.0K
13:39 768.10 768.23 768.10 768.18 157.0K
13:40 768.19 768.19 768.10 768.16 162.0K
13:41 768.15 768.38 768.15 768.38 229.0K
13:42 768.37 768.37 768.21 768.25 187.0K
13:43 768.24 768.25 768.14 768.25 135.0K
13:44 768.31 768.31 768.28 768.30 160.0K
13:45 768.22 768.28 768.22 768.26 168.0K
13:46 768.31 768.31 768.18 768.27 201.0K
13:47 768.28 768.29 768.20 768.29 255.0K
13:48 768.24 768.31 768.21 768.27 311.0K
13:49 768.26 768.26 768.17 768.17 265.0K
13:50 768.19 768.32 768.17 768.32 236.0K
13:51 768.27 768.27 768.06 768.06 276.0K
13:52 768.08 768.08 767.84 767.84 290.0K
13:53 767.78 767.91 767.75 767.75 234.0K
13:54 767.80 767.80 767.69 767.71 246.0K
13:55 767.74 767.83 767.68 767.83 432.0K
13:56 767.79 767.79 767.57 767.57 337.0K
13:57 767.58 767.58 767.44 767.52 333.0K
13:58 767.40 767.43 767.24 767.24 356.0K
13:59 767.23 767.23 766.96 766.96 371.0K
14:00 766.92 767.03 766.92 766.97 344.0K
14:01 766.87 766.98 766.87 766.93 561.0K
14:02 766.97 767.09 766.97 767.09 388.0K
14:03 767.08 767.08 766.86 766.86 324.0K
14:04 766.87 766.92 766.77 766.81 349.0K
14:05 766.72 766.95 766.72 766.87 542.0K
14:06 766.81 766.87 766.70 766.87 453.0K
14:07 766.81 766.87 766.78 766.85 403.0K
14:08 766.98 766.98 766.85 766.85 577.0K
14:09 766.80 766.80 766.69 766.73 455.0K
14:10 766.73 766.75 766.68 766.75 430.0K
14:11 766.81 767.22 766.81 767.19 708.0K
14:12 767.24 767.67 767.24 767.62 359.0K
14:13 767.76 768.34 767.76 768.34 384.0K
14:14 768.36 768.47 768.36 768.44 277.0K
14:15 768.57 768.76 768.56 768.76 321.0K
14:16 768.74 768.78 768.70 768.75 243.0K
14:17 768.80 768.90 768.80 768.90 350.0K
14:18 768.95 769.09 768.95 769.07 440.0K
14:19 769.08 769.20 769.08 769.18 395.0K
14:20 769.23 769.32 769.13 769.32 630.0K
14:21 769.29 769.33 769.25 769.32 573.0K
14:22 769.42 769.43 769.31 769.43 447.0K
14:23 769.55 769.74 769.55 769.74 386.0K
14:24 769.74 769.85 769.73 769.78 331.0K
14:25 769.82 770.05 769.79 770.05 342.0K
14:26 770.27 770.70 770.27 770.70 402.0K
14:27 770.77 770.93 770.77 770.93 267.0K
14:28 770.90 770.97 770.84 770.85 497.0K
14:29 770.87 770.87 770.76 770.79 442.0K
14:30 770.74 770.79 770.71 770.75 454.0K
14:31 770.82 771.00 770.82 771.00 340.0K
14:32 770.98 771.01 770.91 770.92 284.0K
14:33 770.99 771.20 770.99 771.20 285.0K
14:34 771.28 771.60 771.28 771.60 311.0K
14:35 771.61 771.66 771.59 771.65 346.0K
14:36 771.63 771.63 771.50 771.59 316.0K
14:37 771.64 771.72 771.60 771.67 300.0K
14:38 771.66 771.75 771.56 771.75 253.0K
14:39 771.73 772.24 771.73 772.24 304.0K
14:40 772.30 772.51 772.30 772.51 259.0K
14:41 772.57 772.61 772.52 772.61 330.0K
14:42 772.64 772.73 772.57 772.71 328.0K
14:43 772.78 773.00 772.78 772.99 286.0K
14:44 773.10 773.16 773.06 773.09 266.0K
14:45 773.03 773.16 772.96 772.99 354.0K
14:46 772.95 772.95 772.78 772.80 376.0K
14:47 772.79 772.79 772.55 772.69 340.0K
14:48 772.71 772.81 772.68 772.81 282.0K
14:49 772.88 772.88 772.79 772.79 293.0K
14:50 772.77 772.83 772.76 772.77 311.0K
14:51 772.79 773.00 772.79 773.00 504.0K
14:52 773.01 773.04 772.86 772.90 629.0K
14:53 772.91 772.97 772.84 772.86 774.0K
14:54 772.80 772.80 772.54 772.54 839.0K
14:55 772.58 772.58 772.44 772.52 953.0K
14:56 772.54 772.58 772.39 772.50 656.0K
14:57 772.50 772.66 772.50 772.53 570.0K
14:58 772.54 772.65 772.45 772.54 484.0K
14:59 772.56 772.68 772.54 772.57 517.0K
15:00 772.65 772.72 772.60 772.65 622.0K
15:01 772.67 772.69 772.52 772.52 429.0K
15:02 772.57 772.57 772.46 772.48 559.0K
15:03 772.51 772.55 772.43 772.43 499.0K
15:04 772.45 772.68 772.43 772.68 508.0K
15:05 772.64 772.64 772.51 772.52 408.0K
15:06 772.61 772.61 772.52 772.52 344.0K
15:07 772.57 772.57 772.48 772.55 473.0K
15:08 772.59 772.63 772.52 772.52 452.0K
15:09 772.48 772.50 772.26 772.26 465.0K
15:10 772.16 772.16 771.99 771.99 552.0K
15:11 771.96 772.01 771.68 771.68 574.0K
15:12 771.58 771.61 771.45 771.58 581.0K
15:13 771.60 771.64 771.53 771.54 448.0K
15:14 771.45 771.56 771.45 771.56 531.0K
15:15 771.48 771.53 771.33 771.33 418.0K
15:16 771.39 771.61 771.35 771.53 449.0K
15:17 771.42 771.46 771.23 771.23 488.0K
15:18 771.17 771.31 771.17 771.20 489.0K
15:19 771.20 771.41 771.20 771.41 591.0K
15:20 771.52 771.52 771.52 771.52 91.0K
15:21 771.52 771.52 771.52 771.52 0.0K
15:22 771.52 771.52 771.52 771.52 0.0K
15:23 771.52 771.52 771.52 771.52 0.0K
15:24 771.52 771.52 771.52 771.52 0.0K
15:25 771.52 771.52 771.52 771.52 0.0K
15:26 771.52 771.52 771.52 771.52 0.0K
15:27 771.52 771.52 771.52 771.52 0.0K
15:28 771.52 771.52 771.52 771.52 0.0K
15:29 771.52 771.56 771.39 771.54 2,638.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 785.28 785.30 766.68 771.54 169.9M
2025-09-25 794.68 797.25 788.90 790.11 208.5M
2025-09-24 797.88 800.66 786.48 797.61 272.8M
2025-09-23 803.88 804.05 795.22 798.92 197.4M
2025-09-22 800.75 802.38 797.62 799.87 188.8M
2025-09-19 795.65 797.13 789.95 797.13 293.3M
2025-09-18 786.47 792.93 784.43 792.93 185.0M
2025-09-17 781.71 783.44 776.72 780.12 150.3M
2025-09-16 788.54 789.14 783.36 784.44 155.3M
2025-09-15 781.90 785.73 777.00 785.63 277.8M
2025-09-12 772.09 778.56 771.66 778.43 261.8M
2025-09-11 765.79 768.37 763.48 766.29 172.0M
2025-09-10 757.39 762.48 756.11 762.48 200.1M
2025-09-09 748.30 754.08 747.00 754.08 608.9M
2025-09-08 738.62 745.74 738.10 745.72 371.1M
2025-09-05 731.49 735.48 729.82 735.29 373.4M
2025-09-04 722.16 729.59 722.16 728.45 604.0M
2025-09-03 711.42 720.26 711.42 720.09 594.3M
2025-09-02 705.63 711.96 703.76 711.96 320.7M
2025-09-01 710.35 710.35 698.76 701.22 380.4M
2025-08-29 717.83 721.10 714.92 715.68 97.4M
2025-08-28 715.84 718.72 713.75 717.20 105.9M
2025-08-27 716.97 717.36 710.84 716.00 83.5M
2025-08-26 707.56 715.88 706.85 714.18 133.2M
2025-08-25 703.39 711.07 703.39 710.33 134.6M
2025-08-22 693.71 700.08 693.71 696.44 101.8M
2025-08-21 694.36 697.95 691.74 692.18 75.8M
2025-08-20 692.51 692.51 680.56 691.79 89.0M
2025-08-19 713.25 713.71 700.35 701.73 83.6M
2025-08-18 723.61 723.61 712.21 712.29 94.0M
2025-08-14 729.03 730.20 725.25 726.64 82.3M
2025-08-13 733.94 733.94 724.55 727.55 107.5M
2025-08-12 734.26 741.37 727.49 727.86 116.2M
2025-08-11 735.91 736.34 730.54 733.15 98.6M
2025-08-08 730.70 737.57 730.26 733.41 120.0M
2025-08-07 726.72 729.84 724.42 729.60 122.8M
2025-08-06 717.30 723.30 715.94 723.30 80.7M
2025-08-05 714.23 721.23 714.23 718.66 137.3M
2025-08-04 700.13 710.41 696.89 708.65 97.1M
2025-08-01 723.25 723.25 699.56 701.68 119.4M
2025-07-31 730.89 733.84 725.90 730.22 112.0M
2025-07-30 727.31 731.62 726.55 726.87 100.5M
2025-07-29 724.37 729.48 716.23 727.04 98.2M
2025-07-28 729.05 729.32 720.55 724.87 99.9M
2025-07-25 727.18 728.14 724.04 725.95 109.6M
2025-07-24 734.78 736.36 726.29 726.39 86.2M
2025-07-23 735.28 735.28 720.47 731.19 95.7M
2025-07-22 739.42 743.41 728.55 733.49 138.2M
2025-07-21 735.22 739.05 733.88 739.02 135.0M
2025-07-18 737.73 737.77 731.30 735.11 139.1M
2025-07-17 737.31 737.31 727.90 737.06 146.6M
2025-07-16 733.49 736.26 728.76 734.77 192.7M
2025-07-15 724.03 734.60 722.02 734.54 152.4M
2025-07-14 726.64 727.10 719.95 722.53 109.0M
2025-07-11 727.69 731.28 724.88 726.98 130.9M
2025-07-10 722.42 726.36 721.01 724.64 152.5M
2025-07-09 714.89 720.73 712.61 720.73 156.4M
2025-07-08 708.02 713.27 704.86 712.70 155.8M
2025-07-07 704.02 709.12 701.71 707.30 182.6M
2025-07-04 720.36 721.00 706.29 706.84 177.9M
2025-07-03 717.15 721.32 714.64 719.57 173.0M
2025-07-02 718.55 718.92 701.37 712.91 158.9M
2025-07-01 716.29 723.02 715.69 717.80 217.8M
2025-06-30 715.75 716.94 710.56 713.26 226.2M
2025-06-27 720.02 720.55 710.29 713.54 250.4M
2025-06-26 727.25 728.14 707.80 717.32 121.7M
2025-06-25 729.60 731.60 719.61 727.13 212.5M
2025-06-24 724.52 726.72 720.99 726.72 205.2M
2025-06-23 705.06 713.32 698.82 713.28 217.7M
2025-06-20 714.15 716.89 708.91 715.88 211.3M
2025-06-19 714.36 714.46 707.50 712.73 286.4M
2025-06-18 703.81 710.51 703.81 710.51 226.0M
2025-06-17 709.28 714.36 696.44 706.36 334.2M
2025-06-16 693.94 705.77 689.67 705.77 352.4M
2025-06-13 715.18 715.18 689.67 696.71 229.2M
2025-06-12 708.45 714.75 706.75 711.35 267.1M
2025-06-11 699.29 708.31 698.74 707.94 182.3M
2025-06-10 694.15 696.64 687.85 696.54 175.9M
2025-06-09 688.99 692.88 686.60 691.19 210.2M
2025-06-05 678.89 687.00 677.28 685.06 150.9M
2025-06-04 671.25 677.53 670.79 677.48 139.2M
2025-06-02 660.67 664.90 658.19 664.72 112.9M
2025-05-30 659.82 661.59 656.84 659.66 145.7M
2025-05-29 657.60 660.46 655.89 660.33 118.9M
2025-05-28 656.77 657.34 652.25 653.39 117.8M
2025-05-27 653.72 653.91 649.73 652.49 123.9M
2025-05-26 648.37 654.21 646.27 652.92 173.9M
2025-05-23 651.09 651.09 644.10 646.48 298.6M
2025-05-22 652.67 652.67 646.99 647.99 293.4M
2025-05-21 652.41 656.87 651.45 655.38 168.0M
2025-05-20 647.59 651.24 646.64 648.59 238.4M
2025-05-19 646.03 646.03 637.85 642.29 309.8M
2025-05-16 657.26 657.26 647.27 649.77 206.1M
2025-05-15 664.34 664.41 656.20 656.85 188.6M
2025-05-14 657.56 663.45 653.67 663.45 125.5M
2025-05-13 653.68 657.00 651.95 652.86 139.6M
2025-05-12 649.19 650.75 643.57 649.50 122.6M
2025-05-09 650.85 651.03 642.33 645.42 117.0M
2025-05-08 644.72 649.66 644.72 648.97 95.7M
2025-05-07 638.08 641.99 633.36 641.99 84.3M
2025-05-02 634.04 637.10 630.21 635.79 62.3M
2025-04-30 641.89 642.51 632.36 633.80 76.0M
2025-04-29 638.47 643.07 635.84 641.85 74.5M
2025-04-28 644.71 645.61 634.40 635.56 119.7M
2025-04-25 642.50 643.83 641.03 642.52 134.8M
2025-04-24 640.78 641.31 635.91 638.06 112.0M
2025-04-23 637.70 638.92 632.81 638.87 136.1M
2025-04-22 625.44 629.82 624.55 628.90 218.8M
2025-04-21 630.50 634.47 627.03 628.95 168.7M
2025-04-18 627.18 628.70 621.46 628.70 91.1M
2025-04-17 615.37 626.07 615.36 626.07 180.0M
2025-04-16 625.01 625.48 614.53 614.94 122.7M
2025-04-15 623.50 626.60 619.73 625.92 132.0M
2025-04-14 613.71 622.25 612.61 622.17 113.7M
2025-04-11 588.65 608.00 588.11 608.00 117.1M
2025-04-10 586.16 595.72 584.05 595.72 98.2M
2025-04-09 570.00 572.57 556.81 562.62 79.2M
2025-04-08 583.61 584.11 571.99 573.00 70.0M
2025-04-07 585.86 585.86 570.11 570.11 96.3M
2025-04-04 600.46 614.53 593.26 604.50 91.2M
2025-04-03 595.95 606.99 594.26 605.53 71.8M
2025-04-02 616.99 617.89 606.86 607.44 78.2M
2025-04-01 605.32 614.75 600.12 612.13 90.8M
2025-03-31 607.06 607.47 596.19 597.04 92.0M
2025-03-28 629.90 629.98 613.40 615.49 143.7M
2025-03-27 635.27 639.51 630.29 630.37 158.4M
2025-03-26 634.80 639.43 629.71 639.43 131.6M
2025-03-25 647.44 648.01 631.11 632.49 128.0M
2025-03-24 644.35 647.11 640.72 643.78 106.9M
2025-03-21 645.74 648.83 640.17 643.41 124.3M
2025-03-20 657.54 657.54 645.73 645.91 138.4M
2025-03-19 654.57 656.72 652.09 653.60 123.9M
2025-03-18 657.12 657.39 653.58 656.04 129.7M
2025-03-17 655.98 656.00 650.74 654.63 127.7M
2025-03-14 640.27 652.43 640.27 650.83 146.5M
2025-03-13 649.45 650.59 638.83 638.90 107.5M
2025-03-12 637.95 646.76 637.20 645.10 100.6M
2025-03-11 623.40 636.12 620.11 636.12 107.3M
2025-03-10 637.97 641.92 635.33 637.35 76.9M
2025-03-07 641.46 647.49 638.56 639.93 113.6M
2025-03-06 655.82 656.02 644.33 645.65 123.7M
2025-03-05 647.62 652.20 644.95 651.84 137.2M
2025-03-04 643.05 645.25 635.25 643.40 134.7M
2025-02-28 655.78 656.01 646.65 647.36 140.4M
2025-02-27 673.86 675.50 664.41 664.91 126.8M
2025-02-26 669.41 673.04 666.24 671.61 161.0M
2025-02-25 664.96 672.98 662.54 669.58 198.1M
2025-02-24 668.65 670.96 663.35 670.96 218.0M
2025-02-21 671.32 675.16 670.04 674.71 149.4M
2025-02-20 684.02 685.29 671.50 672.17 179.1M
2025-02-19 684.81 687.39 681.61 685.34 192.6M
2025-02-18 677.39 682.19 674.76 682.19 268.4M
2025-02-17 666.47 675.39 666.06 675.39 186.9M
2025-02-14 661.30 665.51 660.93 662.54 214.5M
2025-02-13 657.45 659.66 654.18 658.42 135.4M
2025-02-12 659.14 659.14 653.24 654.59 133.4M
2025-02-11 660.08 663.49 658.78 659.00 185.8M
2025-02-10 647.75 659.67 646.06 659.02 210.3M
2025-02-07 645.15 649.56 643.15 648.54 218.1M
2025-02-06 638.79 644.50 638.05 644.50 120.2M
2025-02-05 631.28 636.08 631.28 635.86 146.8M
2025-02-04 623.96 631.83 623.96 627.96 132.7M
2025-02-03 628.54 628.54 612.53 616.45 138.6M
2025-01-31 636.76 638.73 633.10 635.86 133.3M
2025-01-24 638.51 642.85 636.17 640.33 141.2M
2025-01-23 646.31 646.31 636.70 637.12 167.4M
2025-01-22 645.02 648.10 641.98 645.72 166.0M
2025-01-21 639.53 642.94 634.85 639.97 151.2M
2025-01-20 637.05 638.25 632.75 637.51 177.8M
2025-01-17 631.97 634.97 630.77 634.97 185.9M
2025-01-16 629.63 633.13 629.36 632.32 105.3M
2025-01-15 630.17 631.00 622.32 623.74 117.5M
2025-01-14 624.25 628.19 622.32 628.19 193.7M
2025-01-13 625.59 628.08 620.63 621.28 122.1M
2025-01-10 629.80 630.57 625.60 628.02 203.1M
2025-01-09 626.24 628.78 620.33 628.51 209.1M
2025-01-08 619.98 625.88 618.71 625.54 179.6M
2025-01-07 627.51 629.68 622.50 622.92 224.1M
2025-01-06 616.30 624.86 616.30 624.66 214.9M
2025-01-03 603.45 614.15 602.51 613.64 161.8M
2025-01-02 592.13 603.86 590.24 603.76 137.2M