델 테크놀로지스 (DELL)

DELL
🏛️ 미국 →
141.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 129.01 129.25 128.95 129.25 187.5K
09:31 129.25 129.25 128.53 128.85 37.6K
09:32 128.98 129.04 128.26 128.39 33.3K
09:33 128.61 128.77 128.43 128.77 15.0K
09:34 128.89 129.15 128.54 128.54 17.4K
09:35 128.76 128.87 128.05 128.05 47.6K
09:36 128.01 128.04 127.79 127.85 32.8K
09:37 127.87 128.00 127.55 127.71 28.7K
09:38 127.73 127.80 127.34 127.34 31.6K
09:39 127.27 127.80 127.27 127.80 55.1K
09:40 127.86 127.86 127.50 127.62 27.7K
09:41 127.62 127.62 127.34 127.54 17.3K
09:42 127.37 127.83 127.37 127.56 19.4K
09:43 127.69 127.76 127.45 127.57 57.9K
09:44 127.40 127.50 127.13 127.29 32.8K
09:45 127.12 128.02 127.12 128.01 35.9K
09:46 128.15 128.18 127.82 128.10 29.7K
09:47 128.35 128.44 127.98 127.98 27.6K
09:48 127.93 128.22 127.92 128.11 14.5K
09:49 128.04 128.04 127.89 128.00 7.9K
09:50 128.03 128.36 128.03 128.17 11.9K
09:51 128.26 128.37 127.95 127.95 21.9K
09:52 127.89 127.89 127.71 127.78 19.6K
09:53 127.85 128.02 127.80 127.93 18.9K
09:54 127.94 128.00 127.91 127.96 8.5K
09:55 128.02 128.16 127.87 128.06 33.0K
09:56 128.11 128.60 128.11 128.57 19.7K
09:57 128.57 128.73 128.49 128.73 11.7K
09:58 128.73 128.73 128.57 128.71 16.7K
09:59 128.57 128.59 128.39 128.57 16.1K
10:00 128.70 128.78 128.41 128.45 14.8K
10:01 128.57 128.62 128.49 128.56 18.4K
10:02 128.69 128.69 128.52 128.56 10.6K
10:03 128.54 128.71 128.54 128.71 13.7K
10:04 128.73 128.91 128.73 128.88 19.0K
10:05 128.94 128.95 128.84 128.95 11.1K
10:06 128.95 129.48 128.86 129.48 18.4K
10:07 129.56 129.58 129.43 129.46 17.9K
10:08 129.46 129.52 129.39 129.39 10.3K
10:09 129.51 129.66 129.50 129.61 15.3K
10:10 129.56 129.56 129.37 129.42 21.4K
10:11 129.59 129.59 129.33 129.38 7.5K
10:12 129.38 129.45 129.24 129.39 12.5K
10:13 129.36 129.50 129.36 129.42 13.3K
10:14 129.49 129.55 129.40 129.43 8.4K
10:15 129.46 129.73 129.46 129.68 17.2K
10:16 129.60 129.60 129.31 129.37 8.9K
10:17 129.37 129.49 129.37 129.47 11.0K
10:18 129.45 129.45 129.18 129.18 9.9K
10:19 129.20 129.22 129.11 129.11 6.0K
10:20 129.15 129.47 129.15 129.47 32.8K
10:21 129.37 129.44 129.21 129.21 12.0K
10:22 129.24 129.29 129.20 129.28 7.6K
10:23 129.31 129.34 129.13 129.27 9.3K
10:24 129.22 129.49 129.22 129.37 8.8K
10:25 129.50 129.60 129.45 129.60 11.9K
10:26 129.57 129.71 129.57 129.68 11.6K
10:27 129.62 129.73 129.61 129.65 7.9K
10:28 129.61 129.61 129.38 129.52 11.2K
10:29 129.53 129.66 129.48 129.48 8.7K
10:30 129.53 129.56 129.40 129.56 7.9K
10:31 129.49 129.49 129.34 129.45 7.9K
10:32 129.50 129.67 129.50 129.52 5.0K
10:33 129.52 129.54 129.45 129.51 8.1K
10:34 129.52 129.61 129.44 129.53 6.7K
10:35 129.58 129.71 129.55 129.63 6.9K
10:36 129.63 129.70 129.62 129.65 8.0K
10:37 129.62 129.78 129.60 129.73 13.5K
10:38 129.74 129.84 129.72 129.75 16.2K
10:39 129.85 129.94 129.83 129.94 14.6K
10:40 129.91 129.91 129.74 129.74 16.4K
10:41 129.80 129.80 129.73 129.78 4.0K
10:42 129.94 130.05 129.93 129.93 15.3K
10:43 129.94 129.98 129.93 129.98 4.0K
10:44 130.00 130.06 129.87 129.87 7.3K
10:45 129.88 129.92 129.79 129.92 9.1K
10:46 129.93 129.93 129.84 129.84 5.1K
10:47 129.84 129.99 129.84 129.97 5.7K
10:48 130.00 130.05 130.00 130.05 4.8K
10:49 130.05 130.20 130.05 130.17 7.2K
10:50 130.07 130.07 130.02 130.04 14.9K
10:51 130.10 130.10 130.03 130.10 11.2K
10:52 130.13 130.13 130.01 130.07 6.3K
10:53 130.06 130.07 130.00 130.00 3.4K
10:54 130.10 130.26 130.10 130.26 12.9K
10:55 130.28 130.35 130.26 130.31 3.8K
10:56 130.30 130.31 130.24 130.27 7.9K
10:57 130.27 130.31 130.25 130.27 6.4K
10:58 130.31 130.31 130.19 130.26 8.0K
10:59 130.28 130.28 130.13 130.16 25.0K
11:00 130.16 130.22 130.12 130.13 9.7K
11:01 130.21 130.21 130.04 130.04 3.4K
11:02 130.00 130.02 129.94 130.02 17.7K
11:03 130.06 130.08 129.97 129.99 5.1K
11:04 129.94 129.94 129.81 129.81 3.9K
11:05 129.78 129.82 129.70 129.70 8.6K
11:06 129.69 129.84 129.69 129.81 6.4K
11:07 129.83 129.89 129.83 129.86 6.4K
11:08 129.90 129.90 129.79 129.85 5.5K
11:09 129.87 129.87 129.80 129.83 8.1K
11:10 129.95 129.95 129.86 129.95 8.1K
11:11 130.04 130.23 130.04 130.22 5.9K
11:12 130.13 130.16 130.08 130.14 13.0K
11:13 130.16 130.28 130.16 130.28 8.1K
11:14 130.25 130.25 130.20 130.20 3.6K
11:15 130.16 130.19 130.16 130.17 3.0K
11:16 130.11 130.14 130.11 130.10 4.8K
11:17 130.06 130.15 130.06 130.11 3.3K
11:18 130.10 130.13 130.09 130.13 8.1K
11:19 130.13 130.18 130.09 130.09 5.6K
11:20 130.13 130.13 130.00 130.04 16.8K
11:21 130.04 130.12 130.04 130.07 3.7K
11:22 130.07 130.10 129.95 130.00 12.7K
11:23 130.00 130.00 129.95 129.95 5.4K
11:24 129.90 129.90 129.82 129.82 5.3K
11:25 129.79 129.79 129.70 129.75 6.5K
11:26 129.75 129.81 129.69 129.69 5.6K
11:27 129.69 129.78 129.68 129.78 5.6K
11:28 129.81 129.89 129.80 129.84 16.0K
11:29 129.84 129.87 129.73 129.75 19.0K
11:30 129.77 130.09 129.77 130.05 9.0K
11:31 130.01 130.26 130.01 130.26 7.0K
11:32 130.28 130.39 130.28 130.35 10.9K
11:33 130.36 130.41 130.35 130.39 1.9K
11:34 130.40 130.41 130.35 130.39 6.4K
11:35 130.42 130.57 130.42 130.56 3.3K
11:36 130.53 130.63 130.52 130.61 3.9K
11:37 130.61 130.68 130.47 130.52 7.1K
11:38 130.52 130.54 130.46 130.51 3.2K
11:39 130.57 130.63 130.51 130.62 1.8K
11:40 130.62 130.62 130.52 130.57 2.4K
11:41 130.62 130.66 130.57 130.61 3.5K
11:42 130.61 130.71 130.57 130.60 17.2K
11:43 130.61 130.61 130.45 130.49 8.4K
11:44 130.53 130.54 130.46 130.46 9.9K
11:45 130.51 130.59 130.45 130.59 3.9K
11:46 130.54 130.66 130.54 130.65 3.0K
11:47 130.56 130.82 130.56 130.73 10.9K
11:48 130.75 130.81 130.71 130.81 4.3K
11:49 130.74 130.74 130.68 130.74 7.9K
11:50 130.72 130.73 130.60 130.64 6.4K
11:51 130.70 130.73 130.66 130.73 2.3K
11:52 130.74 130.74 130.67 130.71 3.7K
11:53 130.74 130.74 130.62 130.64 3.7K
11:54 130.59 130.80 130.59 130.79 15.1K
11:55 130.83 130.97 130.83 130.97 12.3K
11:56 130.88 131.04 130.88 131.04 17.7K
11:57 131.04 131.04 130.92 131.04 5.9K
11:58 131.02 131.06 130.99 131.04 4.7K
11:59 131.07 131.07 131.06 131.07 4.1K
12:00 131.10 131.12 131.08 131.08 3.1K
12:01 131.09 131.15 131.07 131.15 4.1K
12:02 131.20 131.26 131.16 131.25 8.8K
12:03 131.21 131.21 131.09 131.09 7.8K
12:04 131.17 131.20 131.17 131.20 3.2K
12:05 131.03 131.06 131.03 131.03 3.1K
12:06 131.02 131.21 131.02 131.19 47.2K
12:07 131.12 131.19 131.11 131.11 3.2K
12:08 131.11 131.11 130.98 131.00 7.8K
12:09 131.00 131.03 130.93 131.03 5.3K
12:10 131.04 131.04 130.97 130.97 4.2K
12:11 131.00 131.08 130.96 131.07 4.1K
12:12 131.08 131.14 131.05 131.10 4.2K
12:13 131.13 131.13 131.00 131.02 3.1K
12:14 131.06 131.06 131.00 131.00 6.9K
12:15 131.04 131.04 131.02 131.01 3.4K
12:16 131.07 131.07 131.00 131.00 5.4K
12:17 131.02 131.02 130.81 130.81 6.0K
12:18 130.81 130.90 130.81 130.82 2.6K
12:19 130.82 130.82 130.76 130.77 3.8K
12:20 130.77 130.77 130.72 130.75 3.9K
12:21 130.77 130.78 130.69 130.78 7.3K
12:22 130.78 130.82 130.62 130.70 10.7K
12:23 130.71 130.71 130.71 130.71 2.5K
12:24 130.73 130.90 130.71 130.90 14.5K
12:25 130.90 130.90 130.85 130.86 3.5K
12:26 130.85 130.87 130.68 130.68 5.6K
12:27 130.71 130.71 130.67 130.67 1.5K
12:28 130.65 130.65 130.59 130.60 8.2K
12:29 130.60 130.61 130.59 130.59 3.7K
12:30 130.59 130.73 130.59 130.73 4.8K
12:31 130.76 130.81 130.76 130.81 1.1K
12:32 130.83 130.88 130.82 130.82 3.9K
12:33 130.81 130.84 130.76 130.82 4.7K
12:34 130.86 131.04 130.86 131.04 6.0K
12:35 131.05 131.09 130.97 130.97 5.4K
12:36 130.96 130.96 130.94 130.95 4.0K
12:37 130.98 130.98 130.91 130.91 2.0K
12:38 130.92 130.92 130.83 130.85 2.4K
12:39 130.86 130.86 130.78 130.85 3.7K
12:40 130.72 130.72 130.68 130.72 0.8K
12:41 130.71 130.73 130.62 130.73 3.4K
12:42 130.68 130.86 130.68 130.86 2.7K
12:43 130.86 130.86 130.82 130.85 2.6K
12:44 130.81 130.81 130.71 130.71 3.2K
12:45 130.73 130.84 130.73 130.82 3.7K
12:46 130.82 130.86 130.82 130.84 3.7K
12:47 130.83 130.83 130.79 130.79 2.6K
12:48 130.83 130.83 130.83 130.82 2.1K
12:49 130.76 130.80 130.76 130.80 3.2K
12:50 130.75 130.80 130.75 130.75 1.3K
12:51 130.75 130.75 130.68 130.68 3.1K
12:52 130.71 130.74 130.71 130.74 2.5K
12:53 130.66 130.67 130.64 130.67 5.1K
12:54 130.67 130.73 130.64 130.69 16.1K
12:55 130.69 130.70 130.63 130.63 4.9K
12:56 130.66 130.71 130.61 130.71 3.9K
12:57 130.72 130.77 130.71 130.71 2.1K
12:58 130.73 130.76 130.70 130.73 1.1K
12:59 130.73 130.77 130.73 130.74 3.0K
13:00 130.67 130.74 130.67 130.74 6.4K
13:01 130.70 130.76 130.68 130.76 3.4K
13:02 130.78 130.83 130.78 130.79 7.5K
13:03 130.82 130.86 130.78 130.78 3.6K
13:04 130.88 130.92 130.85 130.85 5.4K
13:05 130.85 130.89 130.82 130.89 4.5K
13:06 130.94 130.95 130.94 130.95 3.4K
13:07 131.09 131.11 131.07 131.09 3.0K
13:08 131.01 131.02 130.95 131.02 5.1K
13:09 131.03 131.03 130.99 130.99 2.8K
13:10 130.92 130.99 130.92 130.97 4.3K
13:11 130.96 130.97 130.92 130.92 3.5K
13:12 130.94 130.94 130.88 130.93 4.1K
13:13 130.94 131.01 130.94 131.01 3.5K
13:14 131.03 131.05 130.92 131.03 10.7K
13:15 130.95 130.99 130.79 130.90 3.1K
13:16 130.90 130.90 130.88 130.88 0.9K
13:17 130.91 130.97 130.91 130.97 4.1K
13:18 130.97 130.97 130.84 130.84 2.3K
13:19 130.83 130.83 130.79 130.81 2.2K
13:20 130.75 130.76 130.67 130.67 3.6K
13:21 130.68 130.68 130.52 130.51 3.6K
13:22 130.49 130.49 130.36 130.36 3.7K
13:23 130.45 130.46 130.45 130.46 3.6K
13:24 130.39 130.44 130.36 130.35 6.0K
13:25 130.29 130.48 130.29 130.47 5.4K
13:26 130.47 130.69 130.47 130.69 4.5K
13:27 130.67 130.83 130.67 130.83 3.2K
13:28 130.83 130.83 130.77 130.82 2.2K
13:29 130.78 130.86 130.78 130.79 3.9K
13:30 130.74 130.79 130.74 130.79 5.7K
13:31 130.75 130.75 130.70 130.70 4.8K
13:32 130.68 130.69 130.61 130.63 4.0K
13:33 130.62 130.66 130.62 130.65 7.9K
13:34 130.65 130.66 130.62 130.66 3.3K
13:35 130.67 130.73 130.66 130.73 4.0K
13:36 130.74 130.75 130.66 130.74 4.3K
13:37 130.72 130.81 130.72 130.78 7.4K
13:38 130.82 130.86 130.82 130.85 2.1K
13:39 130.83 130.90 130.77 130.77 4.3K
13:40 130.76 130.78 130.65 130.65 135.7K
13:41 130.69 130.69 130.55 130.61 7.6K
13:42 130.62 130.62 130.51 130.51 4.3K
13:43 130.52 130.62 130.50 130.62 27.5K
13:44 130.64 130.75 130.64 130.75 4.7K
13:45 130.86 130.86 130.70 130.75 7.5K
13:46 130.76 130.76 130.69 130.69 4.4K
13:47 130.74 130.75 130.67 130.67 2.4K
13:48 130.75 130.79 130.72 130.77 3.5K
13:49 130.77 130.79 130.61 130.61 9.2K
13:50 130.57 130.69 130.57 130.69 6.3K
13:51 130.64 130.64 130.56 130.59 2.9K
13:52 130.57 130.63 130.52 130.63 7.1K
13:53 130.67 130.67 130.62 130.66 5.5K
13:54 130.62 130.65 130.55 130.65 6.0K
13:55 130.60 130.60 130.55 130.56 3.0K
13:56 130.57 130.57 130.48 130.48 4.7K
13:57 130.48 130.50 130.32 130.32 7.2K
13:58 130.31 130.35 130.25 130.25 6.7K
13:59 130.25 130.26 130.20 130.25 3.1K
14:00 130.23 130.23 130.00 130.00 17.3K
14:01 130.08 130.20 130.04 130.04 6.6K
14:02 130.08 130.08 129.92 129.92 3.5K
14:03 129.99 129.99 129.89 129.89 3.4K
14:04 129.92 129.92 129.63 129.66 13.5K
14:05 129.67 129.88 129.65 129.86 16.7K
14:06 129.96 130.11 129.91 130.11 6.3K
14:07 130.10 130.15 130.10 130.13 4.0K
14:08 130.20 130.28 130.18 130.22 16.9K
14:09 130.31 130.31 130.20 130.25 2.4K
14:10 130.35 130.50 130.35 130.50 2.7K
14:11 130.49 130.49 130.40 130.43 7.4K
14:12 130.42 130.51 130.42 130.42 2.9K
14:13 130.40 130.40 130.24 130.32 5.5K
14:14 130.27 130.36 130.27 130.36 4.9K
14:15 130.36 130.52 130.30 130.42 14.9K
14:16 130.48 130.53 130.45 130.49 7.5K
14:17 130.48 130.53 130.44 130.44 7.9K
14:18 130.45 130.47 130.41 130.44 4.5K
14:19 130.47 130.50 130.42 130.48 4.6K
14:20 130.48 130.51 130.44 130.47 3.8K
14:21 130.50 130.56 130.47 130.51 2.6K
14:22 130.51 130.51 130.46 130.49 3.1K
14:23 130.49 130.49 130.32 130.44 5.3K
14:24 130.49 130.50 130.45 130.50 4.5K
14:25 130.46 130.49 130.46 130.46 3.8K
14:26 130.50 130.50 130.47 130.49 5.4K
14:27 130.49 130.61 130.49 130.59 9.6K
14:28 130.63 130.63 130.53 130.61 3.2K
14:29 130.55 130.55 130.50 130.50 10.9K
14:30 130.49 130.51 130.45 130.48 7.6K
14:31 130.48 130.52 130.48 130.52 13.3K
14:32 130.43 130.47 130.37 130.40 10.8K
14:33 130.35 130.36 130.30 130.30 3.6K
14:34 130.32 130.43 130.32 130.41 21.9K
14:35 130.32 130.38 130.31 130.35 16.5K
14:36 130.32 130.41 130.24 130.41 14.8K
14:37 130.40 130.43 130.36 130.37 2.3K
14:38 130.43 130.59 130.37 130.51 5.8K
14:39 130.58 130.69 130.58 130.69 14.2K
14:40 130.72 130.86 130.72 130.86 12.3K
14:41 130.90 130.99 130.90 130.94 5.2K
14:42 130.99 130.99 130.93 130.93 3.7K
14:43 130.87 130.89 130.84 130.88 2.7K
14:44 130.87 130.92 130.87 130.92 2.7K
14:45 130.93 130.93 130.86 130.89 2.8K
14:46 130.88 130.88 130.80 130.82 4.0K
14:47 130.83 130.89 130.82 130.82 3.7K
14:48 130.84 130.86 130.84 130.86 2.5K
14:49 130.89 130.89 130.77 130.85 7.5K
14:50 130.86 130.88 130.83 130.88 5.2K
14:51 130.85 130.85 130.83 130.83 1.6K
14:52 130.83 130.85 130.82 130.82 2.0K
14:53 130.84 130.87 130.83 130.82 6.1K
14:54 130.87 130.90 130.85 130.90 6.5K
14:55 130.94 130.97 130.94 130.97 5.3K
14:56 130.93 131.02 130.93 130.98 9.7K
14:57 130.90 130.90 130.86 130.86 2.4K
14:58 130.83 130.96 130.82 130.96 2.3K
14:59 130.94 130.94 130.89 130.89 2.6K
15:00 130.83 130.85 130.74 130.78 18.0K
15:01 130.84 130.84 130.70 130.72 12.1K
15:02 130.77 130.77 130.75 130.76 4.2K
15:03 130.56 130.70 130.56 130.68 11.7K
15:04 130.66 130.66 130.60 130.60 2.7K
15:05 130.60 130.64 130.58 130.62 6.9K
15:06 130.60 130.83 130.60 130.82 16.1K
15:07 130.77 130.80 130.73 130.73 4.9K
15:08 130.71 130.74 130.67 130.74 9.3K
15:09 130.71 130.87 130.70 130.78 11.3K
15:10 130.80 130.85 130.77 130.76 7.9K
15:11 130.77 130.89 130.73 130.89 5.6K
15:12 130.87 130.90 130.86 130.90 6.5K
15:13 130.87 130.89 130.82 130.84 6.5K
15:14 130.82 130.85 130.81 130.82 10.6K
15:15 130.80 130.86 130.80 130.86 5.4K
15:16 130.88 130.90 130.85 130.87 5.7K
15:17 130.89 130.89 130.81 130.81 9.2K
15:18 130.86 130.88 130.80 130.80 6.5K
15:19 130.81 130.81 130.60 130.66 8.3K
15:20 130.66 130.72 130.66 130.72 4.4K
15:21 130.68 130.68 130.57 130.59 8.0K
15:22 130.62 130.67 130.59 130.63 16.2K
15:23 130.59 130.60 130.58 130.60 6.8K
15:24 130.59 130.59 130.47 130.47 10.7K
15:25 130.48 130.58 130.46 130.57 10.4K
15:26 130.53 130.58 130.50 130.58 10.5K
15:27 130.57 130.60 130.55 130.58 6.2K
15:28 130.58 130.69 130.58 130.68 8.1K
15:29 130.68 130.68 130.63 130.65 7.4K
15:30 130.66 130.72 130.66 130.66 11.8K
15:31 130.64 130.66 130.63 130.66 7.4K
15:32 130.66 130.66 130.62 130.66 8.8K
15:33 130.64 130.67 130.64 130.64 4.8K
15:34 130.59 130.62 130.56 130.62 9.8K
15:35 130.60 130.66 130.60 130.60 9.6K
15:36 130.61 130.61 130.45 130.47 13.1K
15:37 130.46 130.47 130.44 130.44 6.6K
15:38 130.46 130.48 130.45 130.48 11.4K
15:39 130.52 130.59 130.51 130.59 7.5K
15:40 130.56 130.57 130.49 130.49 7.8K
15:41 130.50 130.54 130.45 130.55 13.6K
15:42 130.55 130.67 130.55 130.64 9.9K
15:43 130.63 130.66 130.62 130.62 17.6K
15:44 130.64 130.65 130.56 130.60 9.7K
15:45 130.58 130.58 130.45 130.45 15.1K
15:46 130.45 130.45 130.35 130.35 10.0K
15:47 130.36 130.49 130.36 130.49 8.8K
15:48 130.47 130.49 130.46 130.46 10.9K
15:49 130.45 130.46 130.42 130.46 14.6K
15:50 130.53 130.77 130.53 130.63 28.8K
15:51 130.62 130.62 130.49 130.49 40.1K
15:52 130.48 130.51 130.47 130.49 13.9K
15:53 130.49 130.54 130.48 130.49 19.7K
15:54 130.49 130.74 130.49 130.71 51.2K
15:55 130.64 130.64 130.50 130.59 45.6K
15:56 130.63 131.10 130.60 130.98 131.5K
15:57 130.99 130.99 130.79 130.87 63.9K
15:58 130.88 130.94 130.86 130.89 62.6K
15:59 130.93 130.96 130.84 130.96 655.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 134.00 141.77 134.00 141.77 7.6M
2025-09-29 132.13 134.58 132.52 133.90 3.8M
2025-09-26 128.01 131.11 127.60 130.76 3.8M
2025-09-25 129.38 131.26 127.12 130.96 4.8M
2025-09-24 135.00 135.50 131.72 132.09 3.9M
2025-09-23 136.08 137.35 133.25 134.34 4.8M
2025-09-22 132.62 137.98 131.81 135.69 10.3M
2025-09-19 132.95 133.97 131.94 131.94 9.1M
2025-09-18 131.97 133.65 131.46 132.11 5.5M
2025-09-17 128.10 133.00 127.90 130.34 8.2M
2025-09-16 127.64 128.69 125.90 127.68 4.5M
2025-09-15 126.39 128.31 125.01 126.80 5.7M
2025-09-12 125.90 127.64 124.97 125.04 4.4M
2025-09-11 124.91 128.76 124.52 125.37 6.2M
2025-09-10 123.43 127.12 123.42 124.45 8.4M
2025-09-09 120.87 121.71 118.15 121.29 10.7M
2025-09-08 125.30 125.61 122.79 123.00 5.2M
2025-09-05 127.25 128.42 123.28 124.83 6.4M
2025-09-04 124.03 127.35 122.92 126.67 7.1M
2025-09-03 121.70 124.03 120.90 124.02 6.0M
2025-09-02 119.11 121.38 117.70 120.96 9.0M
2025-08-29 124.03 124.90 119.63 122.15 24.4M
2025-08-28 133.70 135.18 132.74 134.05 11.1M
2025-08-27 130.93 132.67 130.65 132.50 3.8M
2025-08-26 131.19 132.50 130.27 130.99 3.7M
2025-08-25 130.49 132.15 129.77 131.01 3.2M
2025-08-22 128.85 132.05 128.12 130.84 3.8M
2025-08-21 129.31 130.31 127.55 127.83 4.1M
2025-08-20 134.00 134.00 126.84 128.48 7.2M
2025-08-19 137.88 138.71 134.58 135.20 3.6M
2025-08-18 138.28 139.38 137.72 138.13 3.2M
2025-08-15 140.71 141.15 137.43 138.28 3.4M
2025-08-14 137.11 139.82 136.75 138.86 3.8M
2025-08-13 140.32 140.60 136.06 139.14 6.0M
2025-08-12 139.49 142.11 138.67 141.64 4.9M
2025-08-11 138.00 140.48 137.02 138.32 4.4M
2025-08-08 135.00 138.86 134.00 137.61 5.5M
2025-08-07 130.17 134.00 130.11 133.93 5.7M
2025-08-06 127.99 129.80 123.88 128.14 6.3M
2025-08-05 131.39 131.88 126.70 130.48 4.8M
2025-08-04 128.64 130.71 127.89 130.23 2.8M
2025-08-01 128.38 129.25 125.41 127.32 5.5M
2025-07-31 135.20 136.14 132.21 132.69 3.9M
2025-07-30 133.43 135.19 132.60 133.54 3.8M
2025-07-29 134.91 136.02 132.52 133.51 4.0M
2025-07-28 131.95 133.90 131.16 133.86 4.8M
2025-07-25 127.96 131.83 127.71 131.22 4.3M
2025-07-24 127.61 129.47 127.15 128.35 3.8M
2025-07-23 125.54 127.90 125.28 127.22 4.2M
2025-07-22 128.00 128.07 123.18 124.33 6.3M
2025-07-21 130.62 130.98 128.59 128.96 5.6M
2025-07-18 125.28 131.99 124.83 131.24 11.0M
2025-07-17 123.73 124.44 121.87 123.88 3.8M
2025-07-16 125.50 125.50 120.66 123.57 6.0M
2025-07-15 127.18 128.61 125.01 125.69 4.0M
2025-07-14 126.20 126.50 123.78 125.67 3.6M
2025-07-11 127.57 127.63 125.70 126.83 3.6M
2025-07-10 127.00 128.32 126.34 127.91 5.4M
2025-07-09 124.59 127.00 124.54 126.63 4.0M
2025-07-08 126.12 126.75 122.29 124.39 3.3M
2025-07-07 125.07 127.03 123.78 124.77 4.1M
2025-07-03 124.19 126.18 123.69 125.22 3.7M
2025-07-02 121.36 124.32 120.11 123.48 3.9M
2025-07-01 122.06 123.16 120.11 121.73 4.1M
2025-06-30 124.16 124.49 122.13 122.60 5.4M
2025-06-27 123.78 125.06 122.52 123.99 7.4M
2025-06-26 122.70 127.15 122.27 125.98 9.4M
2025-06-25 120.81 122.30 120.25 120.46 4.0M
2025-06-24 119.80 121.83 119.16 120.59 5.0M
2025-06-23 118.85 119.38 115.96 118.02 6.0M
2025-06-20 118.32 119.75 117.62 119.37 9.6M
2025-06-18 115.61 118.82 115.55 116.56 4.7M
2025-06-17 112.79 117.71 112.68 115.93 6.0M
2025-06-16 111.24 114.37 111.00 113.74 5.3M
2025-06-13 111.35 111.75 109.17 109.56 5.1M
2025-06-12 112.02 113.52 110.57 113.40 5.6M
2025-06-11 114.40 114.45 110.91 111.24 5.4M
2025-06-10 114.80 115.05 111.76 113.25 8.7M
2025-06-09 114.51 116.63 114.21 114.22 5.1M
2025-06-06 112.83 115.24 112.83 113.75 4.0M
2025-06-05 113.00 114.22 111.18 111.82 5.5M
2025-06-04 112.87 114.25 111.30 112.70 4.5M
2025-06-03 108.50 112.44 108.01 111.90 6.6M
2025-06-02 110.99 111.67 106.38 108.08 9.0M
2025-05-30 112.48 116.97 109.20 111.27 19.2M
2025-05-29 115.19 115.46 111.30 113.63 14.7M
2025-05-28 114.15 115.29 113.31 113.77 4.6M
2025-05-27 114.48 115.06 113.19 113.99 5.5M
2025-05-23 109.67 112.69 108.81 112.11 3.9M
2025-05-22 112.40 112.98 110.66 111.95 4.0M
2025-05-21 113.54 116.13 111.56 111.93 5.9M
2025-05-20 113.96 115.50 113.19 114.23 4.2M
2025-05-19 111.42 115.07 111.42 114.28 4.6M
2025-05-16 111.50 114.60 111.09 114.19 5.5M
2025-05-15 108.95 111.51 108.57 110.87 4.5M
2025-05-14 109.50 111.75 109.50 111.02 7.6M
2025-05-13 103.89 108.50 103.89 107.85 7.1M
2025-05-12 101.00 104.08 101.00 103.42 7.9M
2025-05-09 97.45 97.94 95.64 95.91 4.4M
2025-05-08 97.44 97.48 95.68 96.22 4.6M
2025-05-07 93.86 96.04 92.88 95.79 5.2M
2025-05-06 92.66 94.73 92.53 93.95 5.0M
2025-05-05 93.90 95.64 93.53 94.36 4.9M
2025-05-02 94.23 95.84 93.84 94.59 6.0M
2025-05-01 93.57 95.20 91.79 91.95 6.3M
2025-04-30 86.82 92.09 86.76 91.76 9.9M
2025-04-29 93.66 94.56 93.11 93.78 4.5M
2025-04-28 94.57 95.64 93.11 94.47 3.9M
2025-04-25 94.46 95.45 93.94 94.89 4.5M
2025-04-24 89.88 94.68 89.44 94.40 6.4M
2025-04-23 89.08 91.89 88.59 89.16 8.4M
2025-04-22 82.90 85.39 82.46 84.08 4.5M
2025-04-21 83.38 84.36 80.74 82.39 5.6M
2025-04-17 83.88 85.42 82.90 84.80 6.2M
2025-04-16 82.81 85.30 81.68 83.36 5.8M
2025-04-15 84.62 86.90 84.32 85.49 5.7M
2025-04-14 89.29 89.29 84.01 85.19 12.4M
2025-04-11 78.60 82.92 77.96 81.93 8.7M
2025-04-10 80.20 81.03 75.94 78.94 11.3M
2025-04-09 72.56 85.47 71.12 84.19 18.2M
2025-04-08 77.50 79.46 71.00 72.59 12.9M
2025-04-07 68.00 77.30 66.25 75.00 15.5M
2025-04-04 74.66 74.94 69.42 71.63 17.4M
2025-04-03 85.75 86.21 76.72 77.23 30.9M
2025-04-02 89.97 95.72 89.83 95.33 6.2M
2025-04-01 91.28 92.80 89.71 91.96 5.7M
2025-03-31 89.27 91.21 88.40 91.15 7.3M
2025-03-28 94.38 95.56 91.51 92.29 7.2M
2025-03-27 95.02 98.37 93.60 97.10 7.5M
2025-03-26 98.74 100.55 95.60 96.26 5.8M
2025-03-25 100.31 101.30 98.51 98.86 4.8M
2025-03-24 100.00 101.52 99.29 99.81 6.5M
2025-03-21 98.08 98.42 96.40 97.57 8.9M
2025-03-20 97.96 101.42 97.90 98.92 4.9M
2025-03-19 97.00 100.43 96.85 98.72 5.5M
2025-03-18 96.92 97.20 94.77 96.44 5.8M
2025-03-17 97.53 98.82 96.66 97.66 5.3M
2025-03-14 94.60 97.30 94.40 95.67 5.9M
2025-03-13 93.95 94.86 91.55 92.45 4.5M
2025-03-12 94.66 95.98 93.17 94.58 7.9M
2025-03-11 90.54 92.87 90.08 91.57 6.3M
2025-03-10 89.00 91.77 88.69 90.34 8.4M
2025-03-07 91.72 92.66 88.33 91.46 10.2M
2025-03-06 94.25 95.86 92.92 93.02 8.6M
2025-03-05 94.65 97.88 93.21 97.25 6.1M
2025-03-04 93.00 96.85 92.41 94.07 12.8M
2025-03-03 103.64 103.77 94.51 95.56 13.1M
2025-02-28 100.96 103.90 99.00 102.76 20.4M
2025-02-27 117.00 117.45 107.43 107.83 15.7M
2025-02-26 111.80 117.28 111.80 115.65 8.7M
2025-02-25 113.50 114.11 109.66 110.65 6.6M
2025-02-24 116.11 116.36 111.03 114.14 7.3M
2025-02-21 120.85 121.29 117.29 117.60 5.7M
2025-02-20 120.50 121.21 116.77 119.89 5.5M
2025-02-19 118.81 122.26 118.25 120.96 6.7M
2025-02-18 116.51 120.92 116.26 120.34 13.5M
2025-02-14 111.04 117.16 109.71 114.38 17.0M
2025-02-13 111.09 111.75 108.74 110.26 6.8M
2025-02-12 110.05 114.00 110.00 112.92 5.4M
2025-02-11 110.24 112.07 109.85 111.44 4.4M
2025-02-10 107.35 112.81 107.35 112.31 9.1M
2025-02-07 107.52 109.35 105.97 106.37 8.0M
2025-02-06 104.97 107.25 104.73 105.92 5.0M
2025-02-05 102.58 105.70 101.19 104.45 7.9M
2025-02-04 100.24 102.46 99.81 101.67 7.4M
2025-02-03 99.38 101.01 98.37 100.09 12.1M
2025-01-31 106.33 107.24 103.53 103.60 6.1M
2025-01-30 103.31 105.96 103.30 105.35 8.0M
2025-01-29 102.00 103.86 101.47 103.10 8.4M
2025-01-28 104.13 104.13 100.50 101.29 15.0M
2025-01-27 106.61 107.73 100.04 103.84 17.9M
2025-01-24 114.81 116.79 112.77 113.73 5.5M
2025-01-23 112.70 114.70 111.96 114.22 5.9M
2025-01-22 116.85 120.97 114.94 115.12 12.8M
2025-01-21 110.43 112.38 107.91 111.55 8.6M
2025-01-17 111.75 111.76 109.54 109.64 6.3M
2025-01-16 109.00 111.36 108.42 110.11 6.1M
2025-01-15 112.00 112.00 108.04 109.23 9.1M
2025-01-14 111.30 111.81 107.20 109.06 8.4M
2025-01-13 110.01 110.56 106.69 110.17 11.5M
2025-01-10 117.92 117.99 114.59 114.77 8.2M
2025-01-08 119.98 120.61 117.75 119.31 5.1M
2025-01-07 125.58 125.77 120.95 121.27 6.1M
2025-01-06 121.81 125.01 121.21 124.66 8.4M
2025-01-03 117.39 120.82 117.37 119.91 5.6M
2025-01-02 115.26 117.46 113.53 116.53 4.6M