Aegis Logistics Ltd (AEGS)

AEGS
🏛️ 인도 →
881.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 753.90 753.90 753.90 753.90 0.4K
09:15 755.55 757.80 751.85 754.95 4.2K
09:16 755.70 755.70 751.25 751.25 3.1K
09:17 751.70 754.95 751.70 754.50 2.3K
09:18 753.00 759.25 753.00 759.25 12.1K
09:19 759.55 762.95 759.10 762.10 7.5K
09:20 763.30 766.95 763.30 766.95 4.0K
09:21 765.85 767.50 765.00 767.50 7.5K
09:22 768.00 769.05 767.20 768.15 4.7K
09:23 768.30 774.00 768.30 774.00 19.0K
09:24 774.00 774.60 769.90 772.00 15.6K
09:25 773.70 775.25 773.00 773.00 26.1K
09:26 770.25 771.15 767.55 767.55 17.4K
09:27 767.60 770.00 767.60 768.30 10.2K
09:28 768.70 769.45 766.35 769.45 2.9K
09:29 770.40 771.00 769.80 770.10 7.3K
09:30 771.00 772.50 768.10 768.10 6.2K
09:31 767.95 768.95 766.35 766.40 5.3K
09:32 765.60 766.45 765.25 765.55 4.5K
09:33 766.50 770.25 766.50 770.25 5.7K
09:34 770.00 770.40 769.90 770.10 6.6K
09:35 770.20 771.50 770.20 770.70 3.0K
09:36 770.85 770.85 770.20 770.25 0.1K
09:37 770.85 772.00 770.85 771.65 1.2K
09:38 771.00 771.00 770.10 770.65 3.3K
09:39 770.00 770.00 768.40 768.75 9.3K
09:40 768.55 770.00 768.55 770.00 1.9K
09:41 769.95 769.95 768.25 768.25 1.9K
09:42 768.25 768.90 767.60 768.05 1.7K
09:43 767.35 769.80 767.35 769.45 4.3K
09:44 769.75 770.45 769.75 770.10 1.5K
09:45 771.10 771.10 769.30 769.30 1.7K
09:46 770.15 773.30 769.75 773.30 13.7K
09:47 775.70 778.70 775.70 778.55 16.4K
09:48 777.00 779.45 775.70 779.35 9.1K
09:49 778.25 780.05 774.00 776.60 15.8K
09:50 778.60 778.75 776.75 777.65 9.2K
09:51 777.00 778.65 776.00 777.30 9.3K
09:52 777.10 779.45 776.65 779.45 11.8K
09:53 779.80 779.80 774.40 774.85 12.0K
09:54 775.00 775.00 768.70 769.90 13.8K
09:55 769.80 773.00 769.75 773.00 12.9K
09:56 773.40 775.00 772.00 772.00 7.4K
09:57 772.00 774.70 772.00 774.50 7.3K
09:58 774.70 775.90 772.75 772.75 3.3K
09:59 772.60 773.10 772.20 772.50 2.3K
10:00 772.35 773.20 772.30 773.10 1.3K
10:01 773.10 773.10 770.60 771.05 3.2K
10:02 770.75 770.75 768.20 768.20 5.5K
10:03 768.75 768.75 765.40 766.45 6.8K
10:04 766.15 766.65 765.00 765.25 2.4K
10:05 765.95 767.55 765.80 767.55 3.2K
10:06 766.95 766.95 766.00 766.00 3.7K
10:07 766.45 766.75 765.30 765.60 3.7K
10:08 765.60 765.75 765.60 765.65 0.1K
10:09 766.50 767.35 766.50 767.35 3.3K
10:10 767.90 768.90 767.90 768.40 1.0K
10:11 767.10 767.60 767.10 767.45 1.2K
10:12 766.90 767.30 766.75 766.90 0.7K
10:13 766.90 768.00 766.90 768.00 1.7K
10:14 768.95 769.90 768.95 769.60 1.9K
10:15 769.60 769.60 768.95 769.15 0.6K
10:16 769.65 770.45 769.65 770.30 0.7K
10:17 769.00 770.00 769.00 770.00 2.2K
10:18 770.00 770.00 770.00 770.00 0.1K
10:19 770.00 770.00 769.40 769.40 1.1K
10:20 769.85 769.85 769.20 769.20 1.2K
10:21 769.15 769.90 769.10 769.90 0.3K
10:22 770.00 770.00 769.20 769.20 0.8K
10:23 769.65 769.65 769.00 769.00 0.5K
10:24 769.50 769.50 769.00 769.50 0.1K
10:25 769.50 769.50 769.50 769.50 0.0K
10:26 769.60 769.60 769.50 769.50 0.4K
10:27 769.15 769.20 769.15 769.20 0.0K
10:28 769.65 769.65 768.10 768.15 2.0K
10:29 767.45 767.95 767.45 767.95 0.3K
10:30 767.90 767.90 767.00 767.55 0.8K
10:31 766.60 767.45 766.20 767.40 1.1K
10:32 766.90 767.25 766.65 767.25 0.4K
10:33 767.40 768.00 767.40 768.00 1.5K
10:34 767.35 767.90 767.25 767.25 0.2K
10:35 767.00 767.95 767.00 767.95 0.3K
10:36 767.25 767.25 767.10 767.10 0.3K
10:37 767.10 767.10 766.40 766.40 1.0K
10:38 766.30 766.30 764.70 765.25 4.4K
10:39 764.60 764.65 761.45 761.45 6.7K
10:40 762.25 763.65 762.25 763.30 2.3K
10:41 762.95 763.55 762.55 763.00 0.9K
10:42 762.95 763.40 762.60 762.60 0.3K
10:43 762.50 763.20 762.50 762.85 0.8K
10:44 763.00 763.00 762.00 763.00 1.5K
10:45 762.15 762.90 762.05 762.90 0.6K
10:46 765.05 765.35 764.10 765.00 1.2K
10:47 765.00 765.00 764.50 764.80 0.5K
10:48 764.95 764.95 763.30 763.55 2.7K
10:49 763.00 763.55 762.70 762.70 0.4K
10:50 762.55 763.10 762.50 762.95 0.9K
10:51 762.50 763.00 762.50 763.00 0.8K
10:52 763.70 763.70 763.60 763.60 0.1K
10:53 763.60 763.60 763.60 763.60 0.0K
10:54 763.65 763.65 762.05 762.90 0.7K
10:55 762.75 762.75 762.10 762.10 0.2K
10:56 762.60 763.00 762.10 763.00 1.5K
10:57 763.10 764.35 762.85 762.85 5.8K
10:58 762.85 762.85 762.85 762.85 0.0K
10:59 762.85 763.45 762.85 763.45 0.0K
11:00 763.00 763.70 763.00 763.70 0.1K
11:01 764.35 764.35 764.00 764.00 0.6K
11:02 764.35 764.35 763.50 763.50 0.5K
11:03 764.00 764.20 764.00 764.20 0.0K
11:04 764.00 764.50 764.00 764.50 4.0K
11:05 764.30 764.30 764.30 764.30 0.2K
11:06 764.30 764.30 764.00 764.00 0.2K
11:07 764.35 764.35 761.55 761.55 2.8K
11:08 761.95 763.00 761.95 763.00 0.1K
11:09 762.40 762.70 762.40 762.70 0.1K
11:10 763.05 763.05 763.05 763.05 0.2K
11:11 762.80 762.80 762.80 762.80 0.0K
11:12 762.80 762.80 762.80 762.80 0.0K
11:13 762.60 762.60 761.85 761.85 0.2K
11:14 763.00 763.00 762.80 762.80 0.7K
11:15 761.60 762.40 761.60 761.95 0.7K
11:16 761.95 761.95 761.70 761.85 0.2K
11:17 761.85 761.85 761.85 761.85 0.0K
11:18 761.85 761.85 761.85 761.85 0.1K
11:19 761.60 761.60 761.60 761.60 0.2K
11:20 762.30 762.60 762.30 762.60 0.1K
11:21 761.90 762.55 761.90 761.90 0.2K
11:22 762.30 762.35 761.70 762.35 0.3K
11:23 761.95 761.95 761.95 761.95 0.0K
11:25 761.60 761.60 761.60 761.60 0.4K
11:26 761.50 762.10 761.50 762.05 0.1K
11:27 761.95 762.60 761.95 762.00 0.1K
11:28 762.00 762.60 761.95 762.00 0.2K
11:29 762.00 762.05 762.00 762.05 0.0K
11:30 762.05 762.05 761.75 761.85 0.5K
11:31 761.85 762.20 761.60 761.65 0.1K
11:32 761.65 761.65 761.50 761.50 0.3K
11:33 761.50 762.05 761.50 761.55 0.1K
11:34 761.55 761.55 760.10 760.35 4.0K
11:35 760.35 760.35 760.10 760.10 0.3K
11:36 760.10 760.20 758.45 758.45 12.1K
11:37 758.50 758.85 758.45 758.45 1.6K
11:38 759.15 759.15 758.45 758.50 1.1K
11:39 758.85 759.70 758.50 759.40 3.3K
11:40 759.40 759.40 758.70 758.70 0.2K
11:41 758.70 758.70 758.55 758.55 0.0K
11:42 758.55 758.75 758.45 758.45 0.5K
11:43 758.45 758.45 757.80 757.80 0.7K
11:44 757.80 757.80 756.75 756.75 3.5K
11:45 756.50 756.50 755.40 755.45 3.8K
11:46 755.20 755.25 754.55 755.00 1.8K
11:47 754.70 755.25 754.70 754.95 0.3K
11:48 754.90 755.00 754.55 755.00 0.5K
11:49 754.85 755.10 754.85 755.00 0.7K
11:50 755.00 755.45 755.00 755.05 0.4K
11:51 755.05 755.60 755.00 755.00 0.2K
11:52 754.80 755.95 754.70 755.40 0.3K
11:53 755.40 755.95 755.40 755.80 0.5K
11:54 755.40 755.85 755.40 755.40 0.2K
11:55 755.10 755.10 754.60 754.60 1.5K
11:56 754.60 754.60 754.15 754.15 0.6K
11:57 754.15 754.15 753.20 753.30 0.7K
11:58 753.30 753.90 752.90 753.40 1.1K
11:59 752.70 752.80 752.05 752.60 5.3K
12:00 752.50 752.80 752.10 752.30 0.8K
12:01 752.15 752.40 751.55 752.15 0.7K
12:02 752.15 752.15 751.50 751.55 1.2K
12:03 751.95 752.15 751.55 751.55 0.4K
12:04 751.60 753.50 751.60 753.50 1.7K
12:05 754.00 755.00 753.85 754.30 7.3K
12:06 754.30 754.30 753.35 753.70 0.2K
12:07 753.70 757.40 753.35 756.10 4.6K
12:08 755.80 756.05 755.35 755.95 0.3K
12:09 755.50 755.55 755.35 755.35 0.2K
12:10 755.40 755.40 755.35 755.35 0.2K
12:11 755.35 755.70 755.30 755.30 0.3K
12:12 755.00 755.30 755.00 755.00 0.3K
12:13 755.00 755.50 755.00 755.05 0.2K
12:14 755.05 755.10 755.00 755.05 0.2K
12:15 755.05 755.05 754.00 754.00 1.5K
12:16 754.00 754.35 754.00 754.35 1.8K
12:17 754.45 755.15 754.45 754.45 1.3K
12:18 754.60 755.05 754.60 754.70 0.9K
12:19 754.35 754.50 753.30 753.70 1.0K
12:20 754.05 754.05 753.05 753.05 0.2K
12:21 753.00 753.65 753.00 753.00 0.3K
12:22 753.00 753.05 753.00 753.05 0.1K
12:23 753.05 753.60 753.05 753.60 0.1K
12:24 753.15 753.15 753.00 753.00 0.1K
12:25 753.00 753.50 753.00 753.10 0.2K
12:26 753.10 753.10 752.80 752.80 0.1K
12:27 752.80 753.45 752.20 752.50 0.4K
12:28 752.25 753.50 752.25 752.55 0.2K
12:29 752.75 752.80 752.60 752.65 0.1K
12:30 752.65 753.35 752.65 753.35 0.2K
12:31 752.85 752.85 752.60 752.60 0.1K
12:32 752.55 753.05 752.10 752.80 1.2K
12:33 752.80 752.80 752.05 752.10 0.1K
12:34 752.00 752.60 752.00 752.25 0.2K
12:35 752.30 752.75 752.00 752.00 0.1K
12:36 752.00 752.00 748.20 748.30 7.0K
12:37 748.65 748.70 748.50 748.50 0.9K
12:38 748.50 748.50 748.25 748.25 2.5K
12:39 748.30 748.30 746.40 746.40 2.4K
12:40 746.40 746.90 746.40 746.85 0.5K
12:41 746.85 746.85 745.25 745.25 1.8K
12:42 745.45 745.75 744.70 744.70 6.3K
12:43 744.70 745.75 744.70 745.75 2.4K
12:44 745.75 746.15 745.55 745.55 0.9K
12:45 745.20 745.80 745.00 745.80 0.6K
12:46 745.00 745.40 745.00 745.00 0.5K
12:47 745.00 745.10 745.00 745.05 0.4K
12:48 745.45 745.95 745.00 745.95 0.5K
12:49 745.35 745.45 745.00 745.00 1.0K
12:50 745.20 745.20 745.00 745.20 0.7K
12:51 745.00 745.15 745.00 745.05 0.4K
12:52 745.05 745.05 745.00 745.00 1.6K
12:53 745.00 745.50 745.00 745.00 0.5K
12:54 745.00 745.00 745.00 745.00 0.3K
12:55 745.00 745.60 745.00 745.60 1.0K
12:56 745.30 745.30 745.00 745.00 0.3K
12:57 745.00 745.05 745.00 745.00 0.7K
12:58 745.25 745.55 745.15 745.15 0.3K
12:59 745.05 745.05 743.25 743.25 2.9K
13:00 743.35 743.35 742.55 743.20 4.6K
13:01 743.25 743.55 743.20 743.35 1.8K
13:02 743.35 743.85 743.30 743.30 0.6K
13:03 743.20 743.80 743.10 743.80 0.4K
13:04 743.70 746.00 743.70 744.20 1.8K
13:05 743.80 743.80 743.25 743.70 0.8K
13:06 743.40 743.95 743.40 743.55 0.4K
13:07 743.05 743.05 741.00 741.15 3.2K
13:08 741.15 741.45 741.00 741.25 0.9K
13:09 741.30 742.05 741.25 742.05 0.3K
13:10 742.00 743.40 742.00 742.25 1.9K
13:11 742.00 742.60 741.80 742.60 0.4K
13:12 742.60 743.60 742.15 742.15 1.2K
13:13 742.10 742.30 742.00 742.30 0.4K
13:14 742.30 742.35 742.30 742.30 0.3K
13:15 742.05 742.30 741.25 741.40 0.8K
13:16 741.15 742.00 741.15 741.55 0.5K
13:17 741.55 741.95 740.10 740.10 3.4K
13:18 740.50 741.00 740.10 741.00 1.4K
13:19 741.00 741.40 741.00 741.35 0.3K
13:20 741.20 741.50 741.20 741.25 0.5K
13:21 741.30 741.60 741.15 741.45 0.4K
13:22 741.45 742.70 741.45 742.70 1.5K
13:23 742.05 742.10 741.50 741.55 0.5K
13:24 741.90 741.90 741.50 741.75 0.4K
13:25 741.75 742.35 740.35 741.80 3.8K
13:26 741.40 741.85 741.40 741.75 0.9K
13:27 742.05 742.65 742.00 742.65 4.3K
13:28 743.20 743.20 742.15 742.25 2.3K
13:29 742.40 742.55 742.20 742.20 1.9K
13:30 741.95 742.10 741.35 741.35 0.4K
13:31 741.30 742.00 741.30 741.55 0.6K
13:32 741.35 741.35 740.15 740.65 2.2K
13:33 740.35 740.40 740.15 740.35 0.4K
13:34 740.35 740.40 740.30 740.40 0.5K
13:35 740.30 740.45 740.30 740.35 0.8K
13:36 740.30 742.55 740.30 742.55 7.0K
13:37 742.55 743.20 742.55 743.05 0.9K
13:38 743.05 743.05 742.60 742.65 0.5K
13:39 742.70 742.80 742.65 742.80 0.4K
13:40 742.80 742.90 741.00 741.00 1.8K
13:41 741.25 741.30 741.05 741.30 1.3K
13:42 741.35 741.35 741.30 741.30 0.4K
13:43 741.30 741.45 741.30 741.40 0.4K
13:44 741.45 741.45 740.25 740.35 1.8K
13:45 740.45 740.95 740.15 740.95 0.8K
13:46 740.95 741.15 740.70 740.70 1.0K
13:47 740.85 741.45 740.85 741.45 0.6K
13:48 740.85 740.85 740.30 740.30 1.3K
13:49 740.30 740.85 740.30 740.65 0.3K
13:50 740.65 740.90 740.30 740.30 1.4K
13:51 740.60 740.90 740.15 740.15 2.0K
13:52 740.10 740.50 739.20 739.65 2.8K
13:53 739.65 740.35 739.15 739.25 1.8K
13:54 739.25 739.45 738.55 738.85 0.7K
13:55 738.85 738.85 738.80 738.80 0.5K
13:56 739.00 740.40 739.00 739.10 2.3K
13:57 738.90 739.85 738.70 739.30 0.4K
13:58 739.30 741.20 739.30 741.20 4.4K
13:59 741.20 741.65 741.20 741.65 0.6K
14:00 741.70 741.70 741.00 741.25 1.5K
14:01 741.30 741.30 740.70 741.20 2.1K
14:02 741.20 742.25 741.20 741.90 0.6K
14:03 741.30 741.80 741.20 741.55 0.9K
14:04 741.55 743.45 741.05 742.35 6.4K
14:05 742.50 743.00 742.25 742.25 0.5K
14:06 742.50 742.80 742.05 742.60 2.0K
14:07 742.55 742.55 742.55 742.55 2.5K
14:08 742.60 743.05 742.45 742.50 0.6K
14:09 742.50 742.75 741.65 741.65 0.5K
14:10 741.65 741.70 740.70 741.00 0.3K
14:11 740.95 741.55 740.80 741.20 0.7K
14:12 741.25 741.60 740.55 741.05 0.9K
14:13 741.05 741.35 740.70 741.10 0.8K
14:14 740.60 741.25 740.55 741.05 0.9K
14:15 740.70 740.90 740.50 740.55 0.8K
14:16 740.65 740.85 740.65 740.70 0.8K
14:17 740.75 740.80 740.70 740.70 0.6K
14:18 740.75 740.75 740.70 740.75 0.5K
14:19 740.65 740.90 740.65 740.90 0.4K
14:20 740.90 741.95 740.90 741.95 0.4K
14:21 741.90 741.95 741.35 741.35 0.3K
14:22 741.35 741.65 741.35 741.55 0.4K
14:23 741.80 741.80 741.50 741.50 0.4K
14:24 741.45 741.90 741.45 741.90 0.8K
14:25 741.80 741.80 741.35 741.35 0.5K
14:26 741.45 741.50 741.15 741.15 0.5K
14:27 740.95 740.95 740.60 740.60 0.4K
14:28 740.65 741.90 740.65 741.90 2.7K
14:29 742.00 742.05 742.00 742.00 1.1K
14:30 741.60 742.05 741.05 742.05 0.9K
14:31 742.00 742.60 742.00 742.60 0.8K
14:32 742.55 742.65 742.55 742.65 0.3K
14:33 742.65 742.65 742.00 742.00 1.1K
14:34 742.00 743.30 742.00 743.30 2.0K
14:35 743.30 747.60 743.30 747.60 5.2K
14:36 746.65 747.40 746.65 747.10 1.3K
14:37 747.10 749.55 746.65 748.20 4.5K
14:38 748.10 749.30 748.10 748.90 3.5K
14:39 748.60 748.85 747.75 748.70 3.1K
14:40 748.25 748.25 747.80 748.00 0.5K
14:41 748.00 748.00 747.00 747.00 1.4K
14:42 746.70 746.70 745.35 745.45 0.8K
14:43 745.40 745.80 745.15 745.15 1.0K
14:44 744.90 745.00 744.50 744.90 1.0K
14:45 744.90 744.90 743.20 743.60 2.8K
14:46 743.30 743.55 742.20 742.20 1.4K
14:47 742.50 743.75 742.15 742.25 3.4K
14:48 742.35 743.65 742.30 742.85 2.9K
14:49 742.90 744.00 742.70 742.70 3.9K
14:50 742.65 746.00 742.60 746.00 2.1K
14:51 745.45 745.50 744.15 744.20 2.2K
14:52 744.25 744.25 743.35 743.60 1.3K
14:53 743.60 743.65 742.80 743.40 1.7K
14:54 743.40 744.65 743.40 743.75 2.0K
14:55 743.30 744.55 743.30 743.95 2.2K
14:56 744.00 744.10 743.05 743.10 3.8K
14:57 743.00 743.15 742.55 743.15 2.7K
14:58 743.20 744.70 742.65 743.00 1.6K
14:59 742.90 743.35 742.75 742.75 1.3K
15:00 741.40 742.00 740.10 740.55 11.5K
15:01 740.10 740.60 740.10 740.25 5.8K
15:02 740.20 740.25 740.00 740.25 6.7K
15:03 740.25 740.25 739.95 739.95 4.1K
15:04 739.95 739.95 738.80 738.80 4.9K
15:05 738.20 739.40 738.20 739.05 5.4K
15:06 738.05 738.95 737.95 738.95 5.4K
15:07 738.85 740.40 738.85 740.40 5.2K
15:08 741.10 741.90 741.10 741.10 5.3K
15:09 740.60 740.60 739.00 740.60 5.5K
15:10 740.35 741.55 739.75 741.55 7.3K
15:11 741.50 741.55 739.15 739.45 4.8K
15:12 738.55 738.55 737.00 737.00 6.6K
15:13 737.10 738.45 737.10 738.45 9.1K
15:14 738.40 738.60 737.25 737.55 5.9K
15:15 737.25 737.25 736.15 736.15 6.1K
15:16 736.50 736.95 736.05 736.95 8.5K
15:17 736.45 738.35 736.15 738.35 7.5K
15:18 738.15 738.15 736.75 737.10 10.5K
15:19 737.30 737.30 736.40 736.90 6.0K
15:20 736.10 737.10 736.10 737.10 16.9K
15:21 737.05 738.40 737.05 738.35 7.6K
15:22 738.25 739.25 738.05 739.25 4.8K
15:23 739.30 739.65 738.80 739.65 5.6K
15:24 739.45 740.40 738.60 738.70 7.4K
15:25 738.85 739.05 738.20 738.95 3.0K
15:26 738.95 740.25 738.95 740.25 3.8K
15:27 740.80 741.65 740.25 741.00 4.2K
15:28 741.05 742.30 741.05 741.40 2.0K
15:29 741.90 742.10 738.80 738.80 2.5K
날짜 시가 고가 저가 종가 거래량
2025-10-03 787.00 944.60 782.00 881.15 11.0M
2025-10-01 761.00 807.50 760.55 787.20 1.4M
2025-09-30 744.25 773.00 735.35 765.75 1.1M
2025-09-29 753.90 780.80 736.00 738.80 0.9M
2025-09-26 773.90 776.95 744.15 748.50 0.3M
2025-09-25 762.80 786.80 760.55 773.90 0.6M
2025-09-24 782.15 783.90 759.10 762.30 0.4M
2025-09-23 774.45 786.00 773.00 782.15 0.2M
2025-09-22 791.55 805.95 769.05 772.50 0.6M
2025-09-19 781.55 796.80 779.00 791.55 0.7M
2025-09-18 800.95 800.95 781.55 784.75 0.5M
2025-09-17 800.45 807.00 782.80 800.95 1.5M
2025-09-16 758.90 819.40 753.00 800.45 11.0M
2025-09-15 703.40 774.00 701.35 758.90 4.9M
2025-09-12 714.85 716.55 700.10 702.25 0.2M
2025-09-11 704.00 725.00 700.70 714.85 0.5M
2025-09-10 700.05 708.40 700.00 701.90 0.2M
2025-09-09 703.00 712.50 700.00 702.00 0.2M
2025-09-08 707.00 715.50 705.00 709.40 0.1M
2025-09-05 698.60 711.00 698.55 707.35 0.1M
2025-09-04 701.70 708.70 695.00 698.60 0.1M
2025-09-03 690.00 704.50 686.15 701.70 0.2M
2025-09-02 694.95 704.90 684.95 691.50 0.2M
2025-09-01 673.00 699.00 672.60 694.95 0.2M
2025-08-29 694.70 694.70 663.00 672.15 0.6M
2025-08-28 701.95 703.30 689.55 694.70 0.2M
2025-08-26 725.00 725.20 694.50 699.10 0.3M
2025-08-25 733.50 739.00 723.60 725.20 0.2M
2025-08-22 733.00 740.00 730.30 735.05 0.1M
2025-08-21 740.00 744.75 730.00 741.15 0.2M
2025-08-20 698.95 742.00 696.05 737.40 1.2M
2025-08-19 700.00 703.70 692.00 697.50 0.2M
2025-08-18 703.00 707.95 691.50 694.00 0.3M
2025-08-14 722.10 724.60 698.00 700.15 0.3M
2025-08-13 720.00 728.80 718.40 725.10 0.1M
2025-08-12 708.00 721.65 705.65 720.45 0.1M
2025-08-11 714.05 715.95 704.30 707.40 0.1M
2025-08-08 724.85 729.60 710.55 712.80 0.2M
2025-08-07 706.00 725.25 696.45 721.35 0.3M
2025-08-06 725.50 727.50 708.40 712.15 0.3M
2025-08-05 734.00 736.30 715.75 721.25 0.1M
2025-08-04 710.05 747.20 705.25 731.95 0.9M
2025-08-01 720.00 722.70 705.00 707.05 0.3M
2025-07-31 722.95 729.80 716.30 719.70 0.3M
2025-07-30 726.05 737.50 720.00 722.75 0.1M
2025-07-29 727.20 733.65 720.00 725.05 0.2M
2025-07-28 736.00 741.50 726.05 733.00 0.2M
2025-07-25 750.00 752.95 733.05 736.20 0.2M
2025-07-24 755.00 755.55 747.00 752.35 0.2M
2025-07-23 751.80 758.50 749.45 753.45 0.2M
2025-07-22 759.00 761.00 749.55 751.90 0.2M
2025-07-21 742.40 758.90 733.35 757.00 0.4M
2025-07-18 751.50 757.30 737.00 741.15 0.3M
2025-07-17 746.10 756.25 746.10 751.55 0.2M
2025-07-16 753.00 759.50 741.60 745.60 0.2M
2025-07-15 738.00 753.00 737.35 751.05 0.3M
2025-07-14 740.60 742.95 723.30 737.85 0.5M
2025-07-11 752.00 755.90 735.00 738.80 0.4M
2025-07-10 745.00 753.45 743.00 747.75 0.2M
2025-07-09 756.70 757.65 739.85 743.45 0.5M
2025-07-08 761.40 764.55 747.20 755.25 0.3M
2025-07-07 755.85 766.70 745.60 758.40 0.4M
2025-07-04 750.00 757.65 745.20 754.05 0.4M
2025-07-03 745.55 758.00 743.00 747.60 0.4M
2025-07-02 750.00 756.75 741.05 745.55 0.5M
2025-07-01 780.00 789.95 730.10 744.55 2.0M
2025-06-30 785.00 796.90 774.00 775.80 0.9M
2025-06-27 831.00 845.50 770.50 781.15 2.3M
2025-06-26 797.00 844.00 797.00 825.40 2.2M
2025-06-25 794.00 802.50 788.45 796.10 0.3M
2025-06-24 790.50 793.00 782.80 787.40 0.4M
2025-06-23 780.65 793.10 773.00 785.60 0.3M
2025-06-20 804.95 814.90 776.75 787.45 1.4M
2025-06-19 778.60 807.30 775.25 800.85 2.9M
2025-06-18 788.75 789.85 771.20 774.50 0.2M
2025-06-17 780.10 790.00 773.00 784.30 0.3M
2025-06-16 790.95 798.05 772.05 775.25 0.3M
2025-06-13 785.00 799.95 782.00 790.30 0.2M
2025-06-12 804.35 809.10 799.00 802.25 0.3M
2025-06-11 806.00 820.85 800.00 802.50 0.5M
2025-06-10 805.00 810.45 796.45 801.00 0.3M
2025-06-09 800.00 811.95 795.80 803.55 0.4M
2025-06-06 808.25 812.55 797.00 799.95 0.3M
2025-06-05 800.00 807.50 795.55 806.05 0.6M
2025-06-04 787.30 804.85 786.55 799.50 0.4M
2025-06-03 794.50 800.00 782.10 787.30 0.4M
2025-06-02 800.00 811.80 787.95 789.90 0.8M
2025-05-30 792.00 825.00 792.00 796.90 1.2M
2025-05-29 800.10 802.40 783.00 789.15 0.4M
2025-05-28 810.00 814.80 796.45 800.10 0.5M
2025-05-27 808.00 831.00 798.00 809.25 1.2M
2025-05-26 835.95 843.80 805.00 807.20 0.7M
2025-05-23 870.45 872.50 826.05 832.00 0.9M
2025-05-22 888.90 896.40 862.50 870.45 0.9M
2025-05-21 929.95 929.95 885.10 891.55 1.1M
2025-05-20 906.00 946.50 892.00 930.65 2.5M
2025-05-19 867.55 911.50 847.50 906.00 2.4M
2025-05-16 832.00 880.90 825.00 867.55 1.4M
2025-05-15 817.90 849.75 813.95 828.00 0.8M
2025-05-14 812.55 831.30 805.35 813.95 1.5M
2025-05-13 816.10 826.65 803.00 812.55 0.5M
2025-05-12 812.00 831.20 802.70 817.35 0.7M
2025-05-09 775.95 802.75 770.90 795.80 1.7M
2025-05-08 794.00 855.00 788.00 798.45 7.7M
2025-05-07 779.95 794.50 770.00 790.10 0.4M
2025-05-06 795.00 797.00 781.10 785.05 0.3M
2025-05-05 774.00 802.95 770.60 792.05 0.7M
2025-05-02 784.00 785.00 760.10 774.20 0.5M
2025-04-30 794.00 798.15 774.65 785.40 0.5M
2025-04-29 778.50 807.20 778.50 790.75 0.6M
2025-04-28 771.55 784.90 765.60 780.25 0.3M
2025-04-25 780.00 783.60 748.50 775.95 0.8M
2025-04-24 783.00 789.50 769.00 774.70 0.6M
2025-04-23 796.70 804.00 777.00 780.05 0.6M
2025-04-22 798.00 818.00 791.00 794.25 0.7M
2025-04-21 787.00 806.25 778.50 798.00 0.8M
2025-04-17 799.00 806.00 783.75 787.00 0.9M
2025-04-16 766.50 833.00 764.05 806.30 7.6M
2025-04-15 765.00 774.20 757.80 766.05 0.6M
2025-04-11 780.00 788.95 750.55 755.75 0.8M
2025-04-09 778.15 786.00 764.80 772.05 0.5M
2025-04-08 797.75 807.75 770.00 778.35 1.1M
2025-04-07 700.00 811.95 685.30 794.50 2.7M
2025-04-04 795.20 806.00 766.30 777.75 0.9M
2025-04-03 797.85 815.00 787.85 809.35 1.1M
2025-04-02 783.65 831.00 781.90 802.65 8.6M
2025-04-01 805.00 823.05 774.50 781.80 1.5M
2025-03-28 882.30 887.15 796.95 805.45 3.0M
2025-03-27 782.80 944.00 767.00 902.60 3.7M
2025-03-26 790.00 809.85 772.20 786.75 0.5M
2025-03-25 792.95 819.00 767.95 783.05 1.1M
2025-03-24 810.00 815.00 784.05 789.10 0.4M
2025-03-21 794.00 802.00 787.70 795.70 0.5M
2025-03-20 783.60 794.00 764.00 791.15 0.6M
2025-03-19 746.85 782.00 742.00 778.15 0.7M
2025-03-18 749.00 753.20 736.25 746.85 0.4M
2025-03-17 738.00 754.95 722.25 749.00 0.7M
2025-03-13 737.50 743.00 733.50 737.05 0.5M
2025-03-12 715.35 744.40 707.60 735.75 1.8M
2025-03-11 745.00 745.00 704.10 711.80 0.8M
2025-03-10 749.95 767.25 731.70 751.30 1.0M
2025-03-07 776.20 777.45 747.25 750.05 1.4M
2025-03-06 780.00 798.00 758.80 774.65 1.3M
2025-03-05 768.65 783.20 767.55 778.50 0.5M
2025-03-04 750.00 785.85 742.00 765.55 1.0M
2025-03-03 764.55 775.70 720.50 762.65 1.7M
2025-02-28 760.45 766.25 734.55 760.20 1.1M
2025-02-27 749.85 782.40 745.55 764.30 1.7M
2025-02-25 751.30 760.00 738.50 750.05 1.1M
2025-02-24 740.00 767.45 722.40 751.30 3.0M
2025-02-21 731.00 768.80 731.00 749.85 4.2M
2025-02-20 737.95 750.70 720.30 729.25 5.0M
2025-02-19 659.75 787.30 648.00 761.30 14.0M
2025-02-18 690.35 713.45 655.55 662.90 1.9M
2025-02-17 704.00 708.00 640.20 687.40 5.5M
2025-02-14 730.75 734.40 689.25 717.25 2.6M
2025-02-13 794.00 805.65 727.35 736.75 2.3M
2025-02-12 757.80 809.00 723.55 794.25 2.3M
2025-02-11 800.95 805.45 745.80 763.95 1.7M
2025-02-10 827.95 846.75 782.50 800.00 2.1M
2025-02-07 814.75 838.35 808.60 827.65 2.1M
2025-02-06 786.85 821.95 783.85 811.80 4.9M
2025-02-05 756.00 807.15 746.25 794.75 7.8M
2025-02-04 677.90 778.00 666.35 758.75 9.4M
2025-02-03 682.00 684.35 657.05 677.75 0.7M
2025-02-01 702.25 720.15 667.50 683.10 0.6M
2025-01-31 697.00 705.45 690.95 700.45 1.1M
2025-01-30 687.10 700.90 684.90 693.90 1.0M
2025-01-29 632.00 686.90 625.50 680.30 3.0M
2025-01-28 657.00 659.35 609.85 635.85 2.4M
2025-01-27 670.00 682.00 615.75 651.10 3.5M
2025-01-24 708.45 763.60 666.35 675.15 12.5M
2025-01-23 711.20 738.65 701.60 707.25 1.3M
2025-01-22 769.10 774.90 715.00 718.65 1.1M
2025-01-21 794.05 797.85 764.00 765.30 0.9M
2025-01-20 803.60 809.75 789.55 794.05 0.8M
2025-01-17 825.00 830.75 797.00 801.00 1.1M
2025-01-16 826.90 847.25 822.00 831.15 1.7M
2025-01-15 813.05 855.00 795.20 821.80 6.0M
2025-01-14 844.00 844.60 797.05 816.45 7.0M
2025-01-13 834.65 871.30 778.05 814.65 17.0M
2025-01-10 903.00 916.55 819.50 830.00 5.7M
2025-01-09 950.00 979.95 878.15 887.80 10.5M
2025-01-08 1,027.00 1,037.00 929.05 948.05 24.1M
2025-01-07 855.00 1,015.55 855.00 963.95 20.4M
2025-01-06 807.60 924.60 805.00 846.30 22.8M
2025-01-03 822.00 834.85 805.00 811.45 0.4M
2025-01-02 814.90 828.95 811.30 820.35 0.2M
2025-01-01 825.85 825.85 811.35 814.45 0.1M