Safran

SAF
🏛️ 영국 →
296.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 291.90 292.10 291.90 292.00 0.1K
08:01 292.10 292.10 292.10 292.10 0.1K
08:22 292.50 292.50 292.50 292.50 0.0K
08:28 292.40 292.40 292.40 292.40 0.0K
08:42 293.50 293.50 293.50 293.50 0.0K
08:43 293.60 293.60 293.60 293.60 0.0K
08:48 293.40 293.40 293.40 293.40 0.0K
08:50 293.50 293.50 293.50 293.50 0.0K
08:53 294.10 294.10 294.10 294.10 0.0K
08:54 294.20 294.20 294.20 294.20 0.0K
08:55 294.10 294.10 294.00 294.10 0.1K
08:56 294.20 294.30 294.10 294.30 0.0K
08:58 294.40 294.40 294.40 294.40 0.0K
08:59 294.60 294.60 294.60 294.60 0.0K
09:01 294.70 294.70 294.50 294.70 0.0K
09:02 294.70 294.70 294.70 294.70 0.0K
09:04 294.90 294.90 294.90 294.90 0.0K
09:05 294.90 294.90 294.90 294.90 0.0K
09:08 294.80 294.80 294.80 294.80 0.0K
09:09 294.70 294.90 294.70 294.90 0.0K
09:10 295.10 295.20 295.10 295.20 0.0K
09:11 294.00 295.00 294.00 295.00 13.0K
09:12 294.90 294.90 294.90 294.90 0.0K
09:13 294.90 295.10 294.90 295.10 13.0K
09:14 294.00 294.00 294.00 294.00 13.0K
09:15 295.20 295.20 295.20 295.20 0.0K
09:17 295.30 295.60 295.30 295.60 0.0K
09:18 295.70 295.70 295.70 295.70 0.0K
09:19 295.50 295.50 295.50 295.50 0.0K
09:20 295.50 295.50 295.50 295.50 0.0K
09:21 295.70 295.70 295.70 295.70 0.0K
09:23 295.60 295.60 295.60 295.60 0.0K
09:25 295.50 295.50 295.50 295.50 0.0K
09:26 295.50 295.50 295.50 295.50 0.0K
09:27 295.10 295.20 295.10 295.20 0.0K
09:29 295.00 295.10 295.00 295.10 0.0K
09:31 294.80 294.80 294.80 294.80 0.0K
09:33 294.90 294.90 294.90 294.90 0.0K
09:34 294.90 294.90 294.90 294.90 0.0K
09:35 294.90 294.90 294.70 294.80 0.0K
09:36 294.50 294.50 294.50 294.50 0.0K
09:37 294.60 294.60 294.60 294.60 0.0K
09:38 294.70 294.70 294.70 294.70 0.0K
09:40 294.70 294.70 294.70 294.70 0.0K
09:41 294.50 294.50 294.50 294.50 0.0K
09:43 294.60 294.60 294.60 294.60 0.0K
09:44 294.50 294.70 294.50 294.70 0.0K
09:45 294.70 294.70 294.70 294.70 0.0K
09:46 294.40 294.40 294.40 294.40 0.0K
09:47 294.30 294.30 294.30 294.30 0.0K
09:48 294.30 294.30 294.30 294.30 0.0K
09:49 294.10 294.10 294.00 294.00 0.0K
09:50 294.00 294.00 294.00 294.00 0.0K
09:51 294.00 294.00 294.00 294.00 0.0K
09:52 293.90 293.90 293.90 293.90 0.0K
09:54 294.20 294.20 294.10 294.10 0.0K
09:55 293.90 293.90 293.90 293.90 0.0K
09:56 293.90 294.00 293.90 293.90 0.0K
09:57 293.80 293.80 293.80 293.80 0.0K
09:58 293.80 294.00 293.80 293.80 0.0K
10:00 294.10 294.10 294.10 294.10 0.0K
10:01 294.20 294.30 294.20 294.30 0.1K
10:02 294.30 294.30 294.20 294.20 0.0K
10:03 294.10 294.10 294.10 294.10 0.0K
10:04 293.80 293.80 293.80 293.80 0.0K
10:05 293.60 293.60 293.50 293.50 0.0K
10:06 293.30 293.30 293.20 293.20 0.0K
10:07 293.20 293.30 293.20 293.30 0.0K
10:08 293.10 293.10 293.10 293.10 0.0K
10:10 293.20 293.20 293.20 293.20 0.0K
10:11 293.00 293.00 293.00 293.00 0.0K
10:12 293.10 293.20 293.10 293.20 0.0K
10:13 293.10 293.10 293.10 293.10 0.0K
10:14 293.20 293.20 293.10 293.10 0.0K
10:15 293.00 293.10 293.00 293.10 0.0K
10:16 293.20 293.20 293.20 293.20 0.0K
10:18 293.10 293.10 293.10 293.10 0.0K
10:19 293.20 293.20 293.00 293.00 0.0K
10:20 293.10 293.10 293.00 293.10 0.0K
10:21 293.20 293.20 293.00 293.00 0.0K
10:22 293.00 293.20 293.00 293.10 0.0K
10:23 293.10 293.10 293.10 293.10 0.0K
10:24 293.00 293.00 293.00 293.00 0.0K
10:25 293.10 293.10 293.10 293.10 0.0K
10:26 293.00 293.00 292.90 292.90 0.0K
10:27 292.80 292.80 292.80 292.80 0.0K
10:28 292.90 292.90 292.90 292.90 0.0K
10:29 292.90 293.00 292.90 293.00 0.0K
10:31 293.00 293.00 293.00 293.00 0.0K
10:32 292.80 292.90 292.80 292.90 0.0K
10:33 293.00 293.00 293.00 293.00 0.0K
10:34 293.00 293.00 293.00 293.00 0.0K
10:35 292.80 292.90 292.80 292.90 0.0K
10:36 293.00 293.00 293.00 293.00 0.0K
10:37 293.00 293.00 293.00 293.00 0.0K
10:39 292.90 292.90 292.80 292.80 0.0K
10:41 293.00 293.00 292.90 292.90 0.0K
10:42 293.00 293.00 293.00 293.00 0.0K
10:43 292.90 292.90 292.90 292.90 0.0K
10:44 293.00 293.00 293.00 293.00 0.0K
10:45 293.10 293.10 293.10 293.10 0.0K
10:46 293.00 293.10 293.00 293.10 0.0K
10:48 293.10 293.10 293.10 293.10 0.0K
10:49 293.10 293.10 293.10 293.10 0.0K
10:50 293.10 293.10 293.10 293.10 0.0K
10:51 293.10 293.20 293.10 293.20 0.0K
10:53 293.00 293.00 293.00 293.00 0.0K
10:54 293.30 293.30 293.30 293.30 0.0K
10:55 293.00 293.00 293.00 293.00 0.0K
10:56 293.00 293.00 293.00 293.00 0.0K
10:57 293.00 293.10 292.90 292.90 0.0K
10:58 293.00 293.00 293.00 293.00 0.0K
10:59 293.10 293.10 293.10 293.10 0.0K
11:00 293.10 293.10 293.10 293.10 0.0K
11:01 292.70 292.70 292.70 292.70 0.0K
11:02 293.00 293.00 293.00 293.00 0.0K
11:03 293.00 293.10 293.00 293.10 0.0K
11:04 293.00 293.00 293.00 293.00 0.0K
11:05 293.00 293.00 293.00 293.00 0.0K
11:06 293.30 293.30 293.30 293.30 0.0K
11:07 293.20 293.40 293.20 293.40 0.0K
11:08 293.40 293.40 293.40 293.40 0.0K
11:11 293.40 293.40 293.40 293.40 0.0K
11:13 293.30 293.50 293.30 293.50 0.0K
11:14 293.50 293.50 293.50 293.50 0.0K
11:15 293.50 293.50 293.50 293.50 0.0K
11:16 293.50 293.50 293.50 293.50 0.0K
11:17 293.30 293.50 293.30 293.50 0.0K
11:18 293.40 293.40 293.40 293.40 0.0K
11:19 293.60 293.60 293.50 293.50 0.0K
11:20 293.50 293.50 293.50 293.50 0.0K
11:21 293.50 293.50 293.50 293.50 0.0K
11:22 293.40 293.40 293.30 293.30 0.0K
11:23 293.30 293.30 293.30 293.30 0.0K
11:24 293.20 293.20 293.00 293.00 0.0K
11:25 293.10 293.20 293.10 293.20 0.0K
11:27 293.00 293.20 293.00 293.20 0.0K
11:28 293.00 293.10 293.00 293.10 0.0K
11:30 293.20 293.20 293.20 293.20 0.0K
11:31 293.20 293.20 293.10 293.10 0.0K
11:32 293.20 293.20 293.10 293.10 0.0K
11:33 293.00 293.00 293.00 293.00 0.0K
11:35 293.00 293.00 292.90 292.90 0.0K
11:37 292.80 292.90 292.80 292.90 0.0K
11:38 292.90 292.90 292.90 292.90 0.0K
11:39 292.90 292.90 292.90 292.90 0.0K
11:40 292.80 292.80 292.80 292.80 0.0K
11:45 292.90 292.90 292.90 292.90 0.1K
11:46 293.00 293.00 293.00 293.00 0.0K
11:47 293.10 293.10 293.10 293.10 0.0K
11:48 293.00 293.00 293.00 293.00 0.0K
11:50 293.10 293.10 293.10 293.10 0.0K
11:51 293.20 293.20 293.20 293.20 0.0K
11:52 293.10 293.10 293.10 293.10 0.0K
11:54 293.00 293.00 293.00 293.00 0.0K
11:56 293.20 293.20 293.00 293.00 0.0K
11:57 293.00 293.00 293.00 293.00 0.0K
11:58 293.20 293.20 293.20 293.20 0.0K
11:59 293.20 293.20 293.10 293.10 0.0K
12:03 293.30 293.30 293.30 293.30 0.0K
12:04 293.50 293.50 293.30 293.30 0.0K
12:05 293.50 293.50 293.40 293.40 0.0K
12:07 293.50 293.50 293.50 293.50 0.0K
12:08 293.40 293.40 293.40 293.40 0.0K
12:09 293.40 293.50 293.40 293.50 0.0K
12:12 293.40 293.50 293.40 293.40 0.0K
12:13 293.40 293.40 293.40 293.40 0.0K
12:14 293.30 293.30 293.30 293.30 0.0K
12:16 293.20 293.20 293.20 293.20 0.0K
12:17 293.40 293.40 293.40 293.40 0.0K
12:18 293.50 293.50 293.30 293.30 0.0K
12:19 293.50 293.50 293.30 293.30 0.0K
12:22 293.50 293.50 293.40 293.40 0.0K
12:23 293.50 293.50 293.50 293.50 0.0K
12:24 293.50 293.50 293.30 293.50 0.0K
12:25 293.30 293.40 293.30 293.40 0.0K
12:26 293.50 293.50 293.50 293.50 0.0K
12:27 293.30 293.30 293.30 293.30 0.0K
12:30 293.50 293.50 293.50 293.50 0.0K
12:33 293.50 293.60 293.50 293.60 0.0K
12:35 293.70 293.70 293.70 293.70 0.0K
12:36 293.60 293.60 293.60 293.60 0.0K
12:37 293.70 293.70 293.70 293.70 0.0K
12:38 293.80 293.80 293.80 293.80 0.0K
12:39 293.70 293.75 293.70 293.70 0.9K
12:41 293.60 293.70 293.60 293.70 0.0K
12:42 293.70 293.70 293.50 293.50 0.0K
12:43 293.60 293.60 293.60 293.60 0.0K
12:44 293.60 293.60 293.50 293.50 0.0K
12:46 293.60 293.60 293.60 293.60 0.0K
12:49 293.50 293.50 293.50 293.50 0.0K
12:52 293.50 293.50 293.30 293.30 0.0K
12:53 293.30 293.30 293.30 293.30 0.0K
12:55 293.40 293.40 293.40 293.40 0.0K
12:56 293.50 293.50 293.50 293.50 0.0K
12:57 293.40 293.40 293.40 293.40 0.0K
12:58 293.40 293.40 293.40 293.40 0.0K
13:00 293.50 293.50 293.40 293.40 0.0K
13:01 293.40 293.40 293.40 293.40 0.0K
13:02 293.40 293.40 293.40 293.40 0.0K
13:03 293.40 293.40 293.40 293.40 0.0K
13:04 293.20 293.20 293.20 293.20 0.0K
13:08 293.50 293.50 293.40 293.40 0.0K
13:09 293.40 293.40 293.40 293.40 0.0K
13:10 293.70 293.70 293.50 293.50 0.0K
13:11 293.50 293.60 293.50 293.60 0.0K
13:14 293.40 293.40 293.40 293.40 0.0K
13:16 293.50 293.50 293.50 293.50 0.0K
13:17 293.60 293.60 293.60 293.60 0.0K
13:19 293.60 293.60 293.40 293.40 0.0K
13:20 293.40 293.40 293.40 293.40 0.0K
13:21 293.40 293.40 293.40 293.40 0.0K
13:22 293.60 293.60 293.60 293.60 0.0K
13:23 293.70 293.70 293.60 293.60 0.0K
13:26 293.70 293.70 293.70 293.70 0.0K
13:27 293.40 293.40 293.40 293.40 0.0K
13:28 293.60 293.60 293.60 293.60 0.0K
13:29 293.40 293.40 293.40 293.40 0.0K
13:30 293.40 293.60 293.40 293.60 0.0K
13:31 293.60 293.60 293.40 293.40 0.0K
13:33 293.30 293.30 293.30 293.30 0.0K
13:36 293.40 293.40 293.40 293.40 0.0K
13:37 293.60 293.60 293.60 293.60 0.0K
13:39 293.50 293.50 293.50 293.50 0.0K
13:41 293.40 293.40 293.40 293.40 0.0K
13:42 293.30 293.30 293.30 293.30 0.0K
13:43 293.20 293.20 293.20 293.20 0.0K
13:44 293.20 293.20 293.20 293.20 0.0K
13:45 293.30 293.30 293.30 293.30 0.0K
13:46 293.40 293.40 293.30 293.30 0.0K
13:48 293.30 293.30 293.20 293.20 0.0K
13:50 293.20 293.20 293.20 293.20 0.0K
13:52 293.20 293.20 293.00 293.00 0.0K
13:53 293.00 293.00 293.00 293.00 0.0K
13:54 292.80 292.80 292.80 292.80 0.0K
13:55 292.80 292.80 292.80 292.80 0.0K
13:56 292.80 293.00 292.80 293.00 0.0K
13:58 293.00 293.00 293.00 293.00 0.0K
13:59 292.90 292.90 292.90 292.90 0.0K
14:01 293.00 293.00 292.90 292.90 0.0K
14:03 293.10 293.10 293.10 293.10 0.0K
14:05 293.10 293.10 293.10 293.10 0.0K
14:06 293.00 293.00 293.00 293.00 0.0K
14:07 293.00 293.00 293.00 293.00 0.0K
14:09 293.10 293.10 293.10 293.10 0.0K
14:10 292.90 292.90 292.70 292.70 0.0K
14:11 292.80 292.80 292.80 292.80 0.0K
14:12 292.80 292.80 292.70 292.70 0.0K
14:13 292.70 292.70 292.60 292.60 0.0K
14:14 292.70 292.70 292.60 292.60 0.0K
14:15 292.60 292.60 292.50 292.50 0.1K
14:16 292.50 292.50 292.50 292.50 0.0K
14:17 292.40 292.40 292.40 292.40 0.0K
14:18 292.60 292.60 292.60 292.60 0.0K
14:20 292.60 292.60 292.60 292.60 0.0K
14:21 292.60 292.60 292.60 292.60 0.0K
14:23 292.60 292.60 292.60 292.60 0.0K
14:25 292.70 292.70 292.70 292.70 0.0K
14:26 292.50 292.50 292.50 292.50 0.0K
14:27 292.40 292.40 292.40 292.40 0.0K
14:29 292.40 292.40 292.40 292.40 0.0K
14:30 292.50 292.60 292.50 292.60 0.0K
14:31 292.60 292.60 292.60 292.60 0.0K
14:32 292.60 292.60 292.50 292.60 0.0K
14:33 292.50 292.70 292.50 292.70 0.0K
14:34 292.60 292.70 292.60 292.70 0.0K
14:35 292.80 292.80 292.80 292.80 0.0K
14:36 293.00 293.00 292.80 292.80 0.0K
14:37 292.80 292.80 292.70 292.80 0.0K
14:38 292.80 292.80 292.80 292.80 0.0K
14:39 292.80 292.80 292.70 292.70 0.0K
14:40 292.70 292.70 292.70 292.70 0.0K
14:41 292.80 292.80 292.10 292.70 21.4K
14:42 292.80 292.80 292.60 292.60 0.0K
14:43 292.70 292.70 292.70 292.70 0.0K
14:44 292.70 292.70 292.70 292.70 0.0K
14:45 292.40 292.50 292.40 292.40 0.0K
14:46 292.60 292.60 292.60 292.60 0.0K
14:47 292.70 292.70 292.70 292.70 0.0K
14:48 292.60 292.60 292.40 292.40 0.0K
14:49 292.40 292.40 292.40 292.40 0.0K
14:50 292.60 292.60 292.60 292.60 0.0K
14:52 292.60 292.70 292.60 292.70 0.0K
14:53 292.60 292.70 292.60 292.70 0.0K
14:54 292.65 292.70 292.65 292.70 0.1K
14:55 293.00 293.00 293.00 293.00 0.0K
14:56 293.00 293.00 292.90 292.90 0.0K
14:57 292.80 292.90 292.80 292.90 0.0K
14:59 292.90 292.90 292.90 292.90 0.0K
15:00 292.80 292.80 292.70 292.70 0.0K
15:01 293.00 293.00 293.00 293.00 0.0K
15:02 292.95 292.95 292.80 292.80 4.3K
15:03 292.80 292.80 292.80 292.80 0.0K
15:04 292.70 292.70 292.70 292.70 0.0K
15:05 292.70 292.80 292.70 292.80 0.0K
15:07 292.70 292.80 292.70 292.80 0.0K
15:08 292.90 292.90 292.80 292.90 0.0K
15:09 292.90 292.90 292.80 292.80 0.0K
15:11 292.90 292.90 292.90 292.90 0.0K
15:12 292.60 292.60 292.60 292.60 0.0K
15:13 292.30 292.30 292.30 292.30 0.0K
15:14 292.50 292.50 292.50 292.50 0.0K
15:15 292.60 292.60 292.60 292.60 0.0K
15:18 292.90 292.90 292.90 292.90 0.0K
15:19 293.00 293.00 293.00 293.00 0.0K
15:20 292.90 292.90 292.90 292.90 0.0K
15:21 292.80 293.00 292.80 292.90 0.0K
15:23 293.00 293.00 293.00 293.00 0.0K
15:24 292.60 292.80 292.60 292.80 0.0K
15:25 292.70 292.70 292.70 292.70 0.0K
15:26 292.70 292.70 292.70 292.70 0.0K
15:27 292.70 292.70 292.70 292.70 0.0K
15:28 292.80 292.80 292.70 292.80 0.0K
15:29 292.80 292.80 292.80 292.80 0.0K
15:31 292.70 292.70 292.70 292.70 0.1K
15:33 292.70 292.70 292.70 292.70 0.0K
15:34 292.50 292.70 292.50 292.70 0.0K
15:35 292.60 292.60 292.40 292.40 0.0K
15:36 292.30 292.50 292.30 292.50 0.0K
15:37 292.50 292.50 292.50 292.50 0.0K
15:38 292.60 292.60 292.60 292.60 0.0K
15:39 292.50 292.50 292.50 292.50 0.0K
15:40 292.70 292.70 292.60 292.70 0.0K
15:41 292.80 292.90 292.80 292.90 0.0K
15:42 293.00 293.10 293.00 293.10 0.0K
15:43 293.10 293.30 293.10 293.30 0.1K
15:44 293.30 293.40 293.20 293.40 0.0K
15:45 293.40 293.40 293.40 293.40 0.0K
15:46 293.50 293.50 293.50 293.50 0.0K
15:47 293.40 293.40 293.40 293.40 0.0K
15:50 293.80 293.80 293.70 293.70 0.0K
15:52 293.80 293.80 293.70 293.80 0.0K
15:53 293.70 293.70 293.70 293.70 0.0K
15:54 293.80 293.90 293.80 293.90 0.0K
15:55 293.90 293.90 293.90 293.90 0.0K
15:56 293.90 293.90 293.50 293.50 0.3K
15:57 293.70 293.75 293.70 293.75 0.0K
15:59 293.80 293.90 293.80 293.90 0.0K
16:00 293.90 293.90 293.90 293.90 0.0K
16:01 294.10 294.10 294.10 294.10 0.0K
16:02 294.05 294.05 294.05 294.05 0.0K
16:03 294.00 294.00 293.30 293.30 0.0K
16:04 293.20 293.40 293.20 293.40 0.0K
16:05 293.40 293.40 293.30 293.30 0.0K
16:06 293.40 293.40 293.40 293.40 0.0K
16:07 293.40 293.50 293.30 293.50 0.0K
16:09 293.50 293.50 293.30 293.30 0.0K
16:10 293.40 293.40 293.40 293.40 0.0K
16:11 293.50 293.50 293.30 293.30 0.0K
16:12 293.20 293.20 293.20 293.20 0.0K
16:14 293.50 293.50 293.40 293.50 0.0K
16:15 293.40 293.40 293.40 293.40 0.0K
16:17 293.40 293.40 293.40 293.40 0.0K
16:18 293.40 293.40 293.40 293.40 0.0K
16:19 293.40 293.40 293.40 293.40 0.0K
16:20 293.40 293.40 293.40 293.40 0.0K
16:22 293.40 293.50 293.40 293.50 0.0K
16:23 293.40 293.40 293.40 293.40 0.0K
16:24 293.40 293.40 293.40 293.40 0.0K
16:25 293.60 293.70 293.60 293.70 0.0K
16:26 293.70 293.70 293.60 293.60 0.0K
16:27 293.70 293.90 293.70 293.80 0.0K
16:29 294.00 294.00 294.00 294.00 0.0K
16:35 294.05 294.05 294.05 294.05 2,006.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 295.05 296.90 292.90 296.15 0.1M
2025-09-26 292.50 296.00 292.80 295.00 0.1M
2025-09-25 292.60 292.70 287.00 291.45 0.1M
2025-09-24 292.00 295.30 290.40 293.05 0.2M
2025-09-23 297.45 298.80 291.60 292.05 0.0M
2025-09-22 293.55 295.70 291.70 294.05 2.1M
2025-09-19 287.05 291.60 286.90 290.85 0.1M
2025-09-18 287.05 287.00 281.80 284.25 0.0M
2025-09-17 285.05 285.40 279.60 280.25 0.1M
2025-09-16 288.70 289.70 283.50 284.10 0.8M
2025-09-15 285.55 289.90 285.80 288.75 0.2M
2025-09-12 284.50 286.40 283.60 285.75 0.0M
2025-09-11 281.25 285.80 281.20 284.70 0.1M
2025-09-10 283.05 283.80 280.30 281.65 0.0M
2025-09-09 280.70 280.70 277.30 280.65 0.0M
2025-09-08 279.85 281.20 276.60 279.95 0.0M
2025-09-05 281.85 285.00 276.90 277.90 0.0M
2025-09-04 284.00 282.70 278.50 280.55 0.0M
2025-09-03 281.05 282.90 280.00 282.20 0.0M
2025-09-02 285.75 285.70 279.40 280.10 0.0M
2025-09-01 285.05 287.50 284.30 286.25 0.0M
2025-08-29 287.15 288.00 284.20 285.30 0.0M
2025-08-28 287.85 289.10 284.30 287.45 0.5M
2025-08-27 289.05 290.00 285.00 287.15 0.1M
2025-08-26 288.70 290.50 284.00 288.75 0.2M
2025-08-25 290.40 291.70 289.60 290.40 0.1M
2025-08-22 291.05 293.00 290.40 290.95 1.1M
2025-08-21 291.05 293.60 290.30 292.85 1.2M
2025-08-20 291.05 292.50 288.90 289.55 0.0M
2025-08-19 293.05 293.60 289.70 291.70 1.7M
2025-08-18 293.35 293.30 290.00 292.45 0.4M
2025-08-15 294.50 295.00 291.30 292.15 1.1M
2025-08-14 289.45 294.20 290.00 293.45 0.0M
2025-08-13 291.45 293.50 289.40 289.85 0.2M
2025-08-12 288.50 291.30 287.40 291.15 0.0M
2025-08-11 291.05 291.20 286.30 287.35 0.2M
2025-08-08 291.05 294.10 290.70 292.10 0.2M
2025-08-07 291.05 292.70 289.40 291.70 1.2M
2025-08-06 289.05 292.30 287.30 289.95 0.1M
2025-08-05 290.20 292.20 286.10 287.40 0.5M
2025-08-04 283.55 287.90 282.70 287.45 1.4M
2025-08-01 291.75 292.00 276.90 281.45 0.3M
2025-07-31 287.55 295.20 287.00 290.15 0.1M
2025-07-30 282.00 283.60 280.30 280.55 0.4M
2025-07-29 276.70 285.50 276.90 280.75 0.1M
2025-07-28 279.45 282.10 275.80 276.15 0.4M
2025-07-25 280.40 279.50 276.50 277.85 0.4M
2025-07-24 282.70 283.80 278.00 279.75 0.1M
2025-07-23 278.00 280.20 276.80 278.95 2.2M
2025-07-22 282.20 283.00 273.50 276.35 1.3M
2025-07-21 285.35 286.60 282.00 283.20 0.7M
2025-07-18 285.25 287.10 283.50 285.90 0.4M
2025-07-17 284.00 286.00 280.70 283.20 1.1M
2025-07-16 279.85 283.50 278.60 281.25 1.7M
2025-07-15 282.50 283.30 279.50 280.20 0.0M
2025-07-14 278.30 281.20 276.90 280.75 0.0M
2025-07-11 278.20 279.80 274.60 278.95 0.7M
2025-07-10 281.05 281.00 276.00 277.05 0.0M
2025-07-09 276.50 280.20 275.90 279.40 1.0M
2025-07-08 276.50 277.70 275.00 275.35 0.3M
2025-07-07 270.80 275.70 270.80 274.85 0.1M
2025-07-04 266.70 270.60 267.50 269.65 0.0M
2025-07-03 264.00 270.50 265.00 269.35 0.5M
2025-07-02 265.25 268.20 252.00 266.55 0.0M
2025-07-01 276.70 276.90 264.90 266.05 0.3M
2025-06-30 273.35 276.90 273.80 276.35 0.0M
2025-06-27 268.00 272.80 267.50 272.10 0.0M
2025-06-26 263.55 267.70 263.70 267.45 0.2M
2025-06-25 263.55 266.40 263.40 264.35 0.1M
2025-06-24 263.85 267.20 262.60 263.45 0.2M
2025-06-23 257.85 261.40 256.90 259.00 0.2M
2025-06-20 259.75 261.30 258.70 260.55 0.0M
2025-06-19 259.85 260.80 257.90 258.10 0.2M
2025-06-18 259.55 264.90 259.10 263.05 0.1M
2025-06-17 257.05 260.70 254.70 260.35 0.2M
2025-06-16 253.35 259.80 253.50 259.25 0.5M
2025-06-13 252.20 256.00 251.50 253.05 0.4M
2025-06-12 260.10 261.70 256.00 257.05 0.6M
2025-06-11 260.00 262.10 258.40 259.75 0.7M
2025-06-10 263.05 264.50 260.30 260.85 0.1M
2025-06-09 265.05 266.10 263.20 265.25 0.1M
2025-06-06 264.50 266.70 263.00 266.05 1.5M
2025-06-05 263.05 267.40 264.20 264.55 1.2M
2025-06-04 264.20 268.20 263.80 265.30 1.1M
2025-06-03 262.30 265.00 261.70 264.85 0.1M
2025-06-02 259.05 262.30 257.80 262.15 0.6M
2025-05-30 259.75 263.10 259.30 261.75 0.0M
2025-05-29 261.05 262.20 258.60 260.10 0.9M
2025-05-28 257.65 263.40 258.20 259.95 0.0M
2025-05-27 255.05 259.80 255.50 258.75 0.1M
2025-05-26 260.80 261.50 258.60 260.80 0.4M
2025-05-23 260.00 263.20 250.80 254.25 0.7M
2025-05-22 256.10 261.60 257.50 261.05 1.2M
2025-05-21 260.00 261.50 259.20 259.65 1.1M
2025-05-20 259.35 262.50 259.10 260.95 1.9M
2025-05-19 254.20 259.10 253.30 258.05 2.0M
2025-05-16 255.05 257.40 253.80 255.15 0.8M
2025-05-15 252.50 254.70 252.10 254.05 0.2M
2025-05-14 251.45 253.60 250.70 251.55 1.2M
2025-05-13 248.00 251.60 248.80 250.85 0.0M
2025-05-12 245.15 250.70 241.80 249.75 0.1M
2025-05-09 250.00 250.30 248.10 248.65 0.3M
2025-05-08 245.05 250.60 244.30 250.25 0.7M
2025-05-07 244.30 244.30 241.40 242.75 0.1M
2025-05-06 242.20 243.80 238.70 243.25 0.0M
2025-05-05 242.90 243.80 241.40 242.90 0.4M
2025-05-02 241.05 243.30 236.30 243.15 0.0M
2025-05-01 232.95 232.95 232.95 232.95 0.0M
2025-04-30 230.40 234.10 230.20 232.95 0.2M
2025-04-29 234.10 235.30 230.40 231.75 0.6M
2025-04-28 231.05 234.70 229.50 231.25 0.0M
2025-04-25 241.65 232.60 225.80 230.55 0.1M
2025-04-24 219.25 221.20 215.60 220.95 0.0M
2025-04-23 217.05 220.90 216.20 218.50 1.9M
2025-04-22 213.25 215.30 209.60 214.15 0.3M
2025-04-17 214.50 215.30 211.00 211.95 0.0M
2025-04-16 214.70 215.20 211.40 214.20 0.3M
2025-04-15 210.80 215.80 210.80 214.80 2.3M
2025-04-14 208.20 210.80 206.10 209.45 0.0M
2025-04-11 213.85 214.60 201.60 203.80 0.7M
2025-04-10 224.40 222.10 210.00 212.25 0.1M
2025-04-09 205.53 208.50 195.60 200.75 0.2M
2025-04-08 207.28 213.70 205.40 210.30 0.0M
2025-04-07 196.30 218.00 192.60 200.90 0.8M
2025-04-04 232.80 232.30 217.00 219.55 0.5M
2025-04-03 235.55 238.50 230.00 235.15 0.2M
2025-04-02 245.65 246.40 240.40 244.60 0.6M
2025-04-01 242.40 245.10 241.15 244.65 0.2M
2025-03-31 242.20 245.60 240.20 242.35 0.7M
2025-03-28 247.55 247.80 242.90 245.85 0.1M
2025-03-27 248.00 250.10 246.20 249.05 0.4M
2025-03-26 253.45 254.60 249.80 251.05 0.1M
2025-03-25 251.35 257.10 250.80 253.75 0.9M
2025-03-24 251.75 253.70 250.40 251.35 0.3M
2025-03-21 250.80 253.20 247.50 251.15 0.0M
2025-03-20 257.05 256.80 249.70 253.35 0.1M
2025-03-19 252.70 258.00 252.10 257.35 0.4M
2025-03-18 253.85 253.50 250.50 252.65 0.2M
2025-03-17 252.40 253.30 250.20 252.85 0.3M
2025-03-14 247.65 251.80 244.80 250.45 0.5M
2025-03-13 252.00 252.10 245.00 245.10 0.1M
2025-03-12 244.80 251.30 241.10 250.85 0.3M
2025-03-11 242.00 242.00 237.80 238.30 0.1M
2025-03-10 254.40 253.50 238.40 239.25 0.2M
2025-03-07 259.15 259.40 250.80 252.15 0.1M
2025-03-06 262.40 264.40 254.70 258.65 0.1M
2025-03-05 259.35 263.80 259.20 260.95 0.1M
2025-03-04 261.45 264.90 254.10 255.35 0.1M
2025-03-03 255.25 262.00 253.70 258.05 0.1M
2025-02-28 249.05 250.10 247.70 248.95 0.1M
2025-02-27 248.60 250.50 245.70 248.25 0.2M
2025-02-26 247.35 249.40 247.00 247.95 0.0M
2025-02-25 243.55 246.80 242.60 244.55 0.2M
2025-02-24 244.20 244.70 239.40 242.35 0.2M
2025-02-21 245.45 246.40 243.80 244.20 0.1M
2025-02-20 251.55 251.20 247.70 247.95 0.9M
2025-02-19 253.85 252.70 250.50 251.75 0.0M
2025-02-18 253.05 256.20 251.30 252.15 0.6M
2025-02-17 248.00 252.40 248.00 251.25 0.1M
2025-02-14 248.00 249.20 240.60 245.45 0.9M
2025-02-13 246.10 248.40 244.20 246.55 0.1M
2025-02-12 245.85 246.70 244.20 246.45 0.1M
2025-02-11 246.10 246.40 243.70 245.00 0.1M
2025-02-10 243.45 246.10 242.80 245.45 0.2M
2025-02-07 242.60 243.80 240.80 243.10 1.0M
2025-02-06 241.65 242.70 240.50 240.85 0.0M
2025-02-05 238.90 241.50 238.30 240.55 0.1M
2025-02-04 239.15 240.30 237.70 239.45 0.1M
2025-02-03 235.75 239.80 234.50 239.55 0.0M
2025-01-31 239.05 241.00 238.60 239.35 0.1M
2025-01-30 237.85 239.40 236.90 238.25 0.1M
2025-01-29 237.65 239.70 237.40 237.95 0.2M
2025-01-28 235.75 238.50 235.10 238.30 0.5M
2025-01-27 234.50 236.30 231.20 235.75 0.3M
2025-01-24 238.30 238.10 236.00 236.85 0.2M
2025-01-23 232.00 238.90 232.00 237.80 0.9M
2025-01-22 228.50 233.70 228.50 232.65 0.8M
2025-01-21 227.05 229.80 226.50 228.15 0.1M
2025-01-20 228.60 229.00 226.70 226.80 0.1M
2025-01-17 225.45 227.80 224.00 226.95 0.6M
2025-01-16 221.45 226.00 221.80 224.10 0.6M
2025-01-15 222.70 223.15 220.50 223.10 0.0M
2025-01-14 222.90 225.60 222.10 222.30 0.2M
2025-01-13 219.05 219.70 215.60 218.75 0.3M
2025-01-10 219.85 222.60 220.30 220.25 0.2M
2025-01-09 215.85 221.60 215.40 220.05 0.1M
2025-01-08 216.00 219.00 215.30 216.45 0.1M
2025-01-07 212.90 216.00 212.90 215.65 0.3M
2025-01-06 212.60 213.70 208.40 212.65 0.2M
2025-01-03 214.00 214.20 211.40 211.85 0.5M
2025-01-02 212.50 214.90 210.90 214.55 0.0M