The Safran Share

2025-06-19 At 11:55 (GMT +02:00)
股价
260.3
- 0.65 %
今日最高价格
260.8
今日最低价格
258
收盘价格
262

赛峰股份以欧元和数量计算
日期 正在打开 更高 较低 关闭 数量
10/01/2024 162 163.86 161.78 163.62 367318
11/01/2024 163.7 165.2 163.24 163.98 371230
12/01/2024 165.48 169.78 165.46 168.5 498864
15/01/2024 168.66 169.06 167.42 168.52 320792
16/01/2024 167.08 168.36 165.94 167.9 354817
17/01/2024 166.58 167.18 165.94 166.82 442525
18/01/2024 166.96 171.04 166.34 171.04 505822
19/01/2024 171.3 172.2 168.94 169.84 453035
22/01/2024 170.6 172.14 170.34 172 454570
23/01/2024 171.54 171.9 164.5 168.8 577350
24/01/2024 168.56 172.14 167.58 171.36 474807
25/01/2024 171.08 172.56 171 171.92 453890
26/01/2024 171.36 173.8 171.28 173.8 542725
29/01/2024 174 175.02 173.84 174.5 424728
30/01/2024 174.96 175.52 174.38 174.6 328447
31/01/2024 175 175.04 173.18 173.42 460013
01/02/2024 170.9 173.84 170.2 173.22 430844
05/02/2024 175.16 176.18 174.74 175.52 339981
06/02/2024 176.8 177.74 176.2 177 263364
07/02/2024 177.96 177.96 175.4 175.4 417053
08/02/2024 176.18 176.22 174.94 175.42 282540
09/02/2024 175.28 176.58 173.22 176.42 518334
12/02/2024 176.3 176.74 173.4 174.96 325440
13/02/2024 172.24 174.24 171.78 173.6 503250
14/02/2024 173.74 176.82 173.68 175.92 382560
15/02/2024 184.46 185 180.5 183.16 824799
16/02/2024 183.02 188.56 182.74 187.88 625128
19/02/2024 187.1 189.12 186.8 189.12 339874
20/02/2024 188.64 191.98 188.14 190.46 416248
21/02/2024 191.24 191.24 188.36 189.2 400388
23/02/2024 191.48 194.64 190.06 193.02 430568
26/02/2024 192.54 194.24 192.28 193.66 271145
27/02/2024 194.08 195 191.9 192.32 376974
28/02/2024 192.38 193.8 191.94 193.22 391348
29/02/2024 193.38 195.28 192.6 193.7 665746
01/03/2024 194.64 194.82 192.16 193.44 283431
04/03/2024 194.46 196.48 193.54 196.48 375304
05/03/2024 196.16 199 196.06 197.82 390031
06/03/2024 198.56 199.12 197.76 198.72 415258
07/03/2024 197.36 199.24 196.62 196.62 473519
08/03/2024 196.52 196.6 192.76 195.44 436526
11/03/2024 194.5 195.68 193.04 194.52 418194
12/03/2024 196.26 197.92 194.46 197.92 582981
13/03/2024 198.48 199.52 196.9 199 350468
14/03/2024 199.96 202.85 199.4 200.4 686374
15/03/2024 200.55 203.3 200.2 202.35 1148014
18/03/2024 202.7 204.5 202 203.35 285823
19/03/2024 203.95 205.9 203.55 205.85 293921
20/03/2024 204.7 205.4 203.2 204.85 404224
21/03/2024 207.95 208.25 205.95 206.65 540800
22/03/2024 206.35 208.15 205.85 207.25 450242
25/03/2024 207.5 209.3 207.5 208.05 358517
26/03/2024 209 211.1 208.95 211 470656
27/03/2024 209.65 213.35 209.3 209.35 479500
28/03/2024 209.5 211.8 208.3 210.05 591624
02/04/2024 209.9 212 203.5 205.3 708324
03/04/2024 206 207 203.5 206.3 646950
04/04/2024 206.2 208.7 206.2 206.5 385457
05/04/2024 203.6 205.5 201 205.5 685964
08/04/2024 206 208.8 205.6 208 450569
09/04/2024 206.7 207.6 200.8 203.6 480590
10/04/2024 204.1 205.4 201.4 205.4 611980
11/04/2024 206.1 206.8 202.7 205.4 424290
12/04/2024 207.2 209.7 205 205.8 478136
15/04/2024 209 211 207.1 207.9 366710
16/04/2024 204.8 207.3 203.3 205 495443
17/04/2024 204.3 208.5 204 206.7 388728
18/04/2024 207.3 208.8 205.7 208.2 388351
19/04/2024 205.6 207.7 203.9 205.9 589183
22/04/2024 207.8 208.1 203.9 205.3 428648
23/04/2024 205.9 209.3 204.5 209 496496
24/04/2024 208.1 212.4 207.5 210.2 511185
25/04/2024 209.8 209.8 204.1 207.5 501784
26/04/2024 210 211.5 203.1 208.6 680117
29/04/2024 208 209.8 204.2 204.9 406845
30/04/2024 206.3 206.3 203.1 204.2 539686
02/05/2024 202.6 203.6 201 202.8 475358
03/05/2024 205.1 206.7 203.8 206.4 323192
06/05/2024 206.6 208 206.2 206.4 230180
07/05/2024 208 208.8 206.9 208.8 484497
08/05/2024 209.6 213.5 209.5 211.1 431918
09/05/2024 211 212.8 210.3 212.3 299646
10/05/2024 212.8 215.7 212.4 212.5 498459
13/05/2024 211.8 212 209.3 209.5 293285
14/05/2024 209.8 209.8 206.7 208.4 301449
15/05/2024 209.6 212.3 209.3 211.7 469391
16/05/2024 212 212 207.8 207.8 354762
17/05/2024 207.1 209.1 206.3 208.5 421162
20/05/2024 208.9 212.5 208.8 212.5 246048
21/05/2024 212.8 213.8 210.8 212.6 228530
22/05/2024 212.6 215.7 212.3 214.9 428764
23/05/2024 215.1 218.8 214.8 217.7 511481
24/05/2024 216.8 217.3 215.2 216.5 284852
27/05/2024 216.8 218.9 216.8 218.7 319845
28/05/2024 216.9 217.9 212.7 214.8 494837
29/05/2024 214.7 215.3 211.1 212.6 380304
30/05/2024 212.2 215 212.1 213.8 462018
31/05/2024 214.1 216.2 213.3 214.1 1005206
03/06/2024 216.5 217.7 215.2 215.4 417710
04/06/2024 215 216.1 211.3 211.3 570238
05/06/2024 212.4 213.1 211.1 212 680901
06/06/2024 214.3 214.9 210.9 210.9 820174
07/06/2024 212 212.7 208.3 208.6 763825
10/06/2024 206.1 208.3 204.5 208.3 706659
11/06/2024 208.8 210.5 205.8 207.2 578631
12/06/2024 208 208.9 207.1 208.2 792502
13/06/2024 208 208.8 202.7 202.8 815625
14/06/2024 202.8 203.1 195.5 196.65 1349952
17/06/2024 198.05 200.9 197.05 199.9 696929
18/06/2024 201.9 204.3 200.8 202.7 568327
19/06/2024 202.8 203.1 200.8 200.8 551044
20/06/2024 201.2 203.8 201.2 203.4 362820
21/06/2024 203.9 204.5 202.1 202.5 1470703
24/06/2024 202.7 206.8 202.5 206 478543
25/06/2024 200.2 200.5 195.6 199.25 966982
26/06/2024 199.9 201.4 196.2 196.85 738082
27/06/2024 199.3 201.2 197.6 197.8 484775
28/06/2024 197.5 198.45 196 197.4 789045
01/07/2024 201.3 204.4 201.1 202.1 591898
02/07/2024 200.8 201.9 198.8 200.7 519774
03/07/2024 202 203.5 200.5 203.2 548213
04/07/2024 204.7 205.6 203.7 204.7 395453
05/07/2024 205.4 207 201.5 202.5 571047
08/07/2024 202.2 206.8 201.2 205.6 438980
09/07/2024 205.2 206.1 202 202 494600
10/07/2024 202.6 205.4 201.1 204.8 426271
11/07/2024 204.8 205.4 203.3 204.3 434091
12/07/2024 204.2 204.8 201.3 204.8 496739
15/07/2024 203 205.3 201.1 201.2 424829
16/07/2024 200 202.9 198.85 202.8 298020
17/07/2024 202.2 203.8 201.2 202.6 421013
18/07/2024 203 203.7 199.15 199.15 500891
19/07/2024 199 201.2 197.7 197.7 592066
22/07/2024 198.5 201.8 198.25 200.9 333393
23/07/2024 201.7 206 199.5 205.6 481956
24/07/2024 204.5 204.7 200.3 200.5 418990
25/07/2024 198.55 200.2 195.55 199.5 423330
26/07/2024 198.5 203.4 198.5 203.4 463965
29/07/2024 204.1 204.7 199.8 199.8 376898
30/07/2024 200.8 206.3 200.6 205 522587
31/07/2024 205 210.2 200.9 203.1 1054513
01/08/2024 202.4 202.7 193 193.3 786481
02/08/2024 192 194.75 190.6 191.15 990103
05/08/2024 188 189.55 184.7 188.8 656228
06/08/2024 190 191.3 188.1 189.4 750445
07/08/2024 190.45 193.85 189 192.6 678271
08/08/2024 190.7 192.05 189.85 191.55 517330
09/08/2024 191.7 193.25 190.7 192.55 413881
12/08/2024 193.65 193.7 191.45 192.2 270739
13/08/2024 193 193.6 191 193.05 331575
14/08/2024 194 194.9 192.9 193.9 305822
15/08/2024 194.15 195.6 192.5 195 382497
16/08/2024 195.9 197 194.95 197 388866
19/08/2024 196.5 196.75 194.75 196.5 272009
20/08/2024 198 198.5 195.45 195.5 211641
21/08/2024 195.5 196.65 195.3 196.55 297918
22/08/2024 196.75 197.95 196.1 196.1 234266
23/08/2024 196.6 197.5 196.2 197.1 330932
26/08/2024 196.45 196.8 195.5 196.6 115709
27/08/2024 197 197.45 195.6 196.5 232350
28/08/2024 197 198.45 196.55 197.55 297955
29/08/2024 197.25 198.9 197.1 198.6 269552
30/08/2024 198.25 200.4 197.95 197.95 557903
02/09/2024 197.95 197.95 195.7 197.2 216074
03/09/2024 197 197.9 193.45 194.4 305646
04/09/2024 190 194.2 190 193.5 351852
05/09/2024 192.95 193.45 190.2 192.65 384743
06/09/2024 192.65 196.5 191.7 192.35 579382
09/09/2024 193.2 194.95 192 194.05 352208
10/09/2024 194 196.15 193.45 196.15 541180
11/09/2024 196.5 197.35 194.3 196.2 659379
12/09/2024 197.9 202.4 197.35 202.4 636580
13/09/2024 202.3 203.7 201.5 203.3 506834
16/09/2024 202.5 205.1 202.1 203.3 388524
17/09/2024 203.8 205.5 201.3 202.5 689745
18/09/2024 202.7 203.1 200.1 200.9 337071
19/09/2024 204 209.4 203.3 209 536894
20/09/2024 209.9 211.7 209 210.2 1030971
23/09/2024 211 212.3 208.9 211.4 586225
24/09/2024 213.5 214.7 212.2 214.5 521132
25/09/2024 212.9 214.2 212.4 213.2 527760
26/09/2024 214.9 216.6 214.2 216.1 586978
27/09/2024 214.5 215.6 211.4 213.4 795360
30/09/2024 212.2 213.2 210.1 211.1 964255
01/10/2024 211.8 213.1 209.1 210.4 586330
02/10/2024 210.7 212.9 208.3 209.8 517004
03/10/2024 209.9 210.9 207 207.1 733009
04/10/2024 206.9 209 205 208 506724
07/10/2024 208.5 209.5 203.3 203.5 691729
08/10/2024 201.9 205 200.9 204.4 607658
09/10/2024 204.5 204.6 201.5 203.9 456580
10/10/2024 202.1 203.7 200.4 201.3 545927
11/10/2024 201 205.7 200.2 204.8 523734
14/10/2024 205.9 208.8 205.7 208.8 353392
15/10/2024 209.2 210.5 207.5 208.4 795938
16/10/2024 208.5 210.2 207.2 208.5 410389
17/10/2024 209.1 215.2 209.1 214.4 531359
18/10/2024 212.4 215.1 211.5 215.1 486162
21/10/2024 214.1 214.8 212 213.5 440315
22/10/2024 213.3 215.3 210.3 210.4 554266
23/10/2024 208.4 212.1 208.3 210.5 387944
24/10/2024 210.6 211.9 209.5 210.2 328660
25/10/2024 208 212.5 207.8 211.5 522647
28/10/2024 211.6 212.8 209.8 211.4 392049
29/10/2024 211.6 213.6 209.2 209.8 466180
30/10/2024 209.3 210 206.5 209.5 481786
31/10/2024 209 210.3 207.2 207.8 791811
01/11/2024 207.8 211.1 207.8 210.5 544919
04/11/2024 210.2 213.5 210.2 210.9 472033
05/11/2024 211.1 217.4 210.8 217.2 676147
06/11/2024 219 224 218 219.6 858089
07/11/2024 219.8 223.6 218.4 223.1 576180
08/11/2024 224.1 225.4 219.8 219.8 672105
11/11/2024 222 225.5 222 225.5 678397
12/11/2024 224.5 225 216.9 216.9 928357
13/11/2024 217 219 216.8 219 665527
14/11/2024 220.2 221 217.5 218.5 575902
15/11/2024 216.3 218.9 216 217.1 475390
18/11/2024 216.6 218.4 216.2 218.3 453890
19/11/2024 218.1 218.5 213.5 218 514022
20/11/2024 219.7 221.3 216.9 218.1 338017
21/11/2024 218.7 219.5 216.1 219.4 441137
22/11/2024 220.2 221.7 216.6 220.1 427457
25/11/2024 223.2 223.7 217.3 218.2 2161755
26/11/2024 217.6 218.9 216.8 218.2 353913
27/11/2024 217.4 218.7 215.3 217.6 464513
28/11/2024 218.1 220.1 217.7 219.1 304808
29/11/2024 218.6 221 218.3 220.5 689452
02/12/2024 218.4 222.2 217.6 221.8 574572
03/12/2024 222.7 227.3 222.4 227.3 624652
04/12/2024 227 228.6 226.1 228.6 751103
05/12/2024 217.1 220.7 211.5 211.9 1828112
06/12/2024 212.4 216 210.9 212.9 820574
09/12/2024 213.1 213.4 210.3 210.4 751497
10/12/2024 209.9 210.9 205.9 205.9 756782
11/12/2024 205.9 210.7 205.9 210.3 598225
12/12/2024 210.3 210.8 208.1 208.1 515921
13/12/2024 206.7 210.5 206.7 209.1 464362
16/12/2024 208.5 211.5 208.5 210.4 602373
17/12/2024 211.6 213.2 211 211.7 623345
18/12/2024 211.6 214.9 211.5 214.1 461221
19/12/2024 211.6 212.3 210 211.2 561987
20/12/2024 210 211.1 207.7 210 1163994
23/12/2024 210.3 211.6 208.9 209.6 363557
24/12/2024 209.8 210.5 209.5 209.7 84910
27/12/2024 210 211.1 209.1 211 320319
30/12/2024 210.4 212.3 209.6 210.4 313535
31/12/2024 209.6 212.1 209.6 212.1 128920
02/01/2025 211.7 214.9 210.8 214.9 595032
03/01/2025 214 214.1 211.4 211.6 431385
06/01/2025 212.1 213.7 208.2 213.7 613413
07/01/2025 213.2 215.9 212.6 215.9 514546
08/01/2025 216.1 218.9 215.2 216.2 431881
09/01/2025 215.5 221.5 215.2 220.6 416632
10/01/2025 221 222.6 220.1 220.4 550163
13/01/2025 219.4 219.7 215.6 218.9 618757
14/01/2025 222.5 225.8 221.7 222.5 807503
15/01/2025 222.6 223.1 220.5 222.3 895446
16/01/2025 221.9 226.1 221.5 224 731694
17/01/2025 225.5 227.8 225 227.4 728695
20/01/2025 228.3 229 226.7 226.7 689405
21/01/2025 226.7 229.9 226.6 227.6 551019
22/01/2025 228.9 233.7 228.5 233.1 597751
23/01/2025 233.5 239 232 237.9 1009132
24/01/2025 238 238.1 236 236.5 554607
27/01/2025 234.5 236.4 231.2 235.1 718815
28/01/2025 235.1 238.5 235 238.1 565045
29/01/2025 237.8 239.7 237.3 237.7 412777
30/01/2025 237.9 239.3 236.9 238.4 470409
31/01/2025 239.4 241 238.6 239.9 629017
03/02/2025 234.7 239.9 234.5 239.7 661279
04/02/2025 239.9 240.4 237.1 240 645787
05/02/2025 238.9 241.5 238.2 241.3 456648
06/02/2025 241.8 242.8 239.9 241 535209
07/02/2025 242.2 243.8 240.6 243.6 610842
10/02/2025 243.7 246 242.9 245.8 470565
11/02/2025 246.1 246.5 243.7 245 637670
12/02/2025 245.5 246.8 244.1 246.4 653418
13/02/2025 246 248.5 244.1 245.8 1268967
14/02/2025 247 249.5 240.6 246 1612082
17/02/2025 248.2 252.3 248.1 252.1 601348
18/02/2025 253.3 256.2 251.3 251.3 800447
19/02/2025 251.5 252.6 250.6 252 656437
20/02/2025 250.9 251.2 247.6 247.9 625746
21/02/2025 244.8 246.5 243.5 244.2 929126
24/02/2025 244.2 244.6 239.25 242.9 799359
25/02/2025 244 246.8 242.6 245 616234
26/02/2025 247.1 249.4 246.9 248.7 671261
27/02/2025 249.6 250.4 245.8 248.5 472272
28/02/2025 248.5 250.1 247.8 250.1 797367
03/03/2025 255.9 262.1 253.5 257.9 1021350
04/03/2025 259.9 260.3 254.1 255 961858
05/03/2025 259.9 263.8 259.2 260.7 890361
06/03/2025 262.9 262.9 254.7 258.7 817446
07/03/2025 258.9 259.5 250.8 250.8 1261359
10/03/2025 253.4 253.4 238.4 238.4 1315403
11/03/2025 241.9 241.9 237.8 238.6 831254
12/03/2025 243 251.2 241.2 250.5 976162
13/03/2025 251.6 252 245 245.1 689380
14/03/2025 245.6 251.9 244.7 250.7 558010
17/03/2025 252.4 253.2 250.3 252.8 528457
18/03/2025 253.4 253.5 250.5 252.8 558655
19/03/2025 252.6 258 252.1 258 610970
20/03/2025 256.6 256.8 249.8 252.5 499506
21/03/2025 250.9 253.1 247.5 250.4 1196991
24/03/2025 252.6 253.7 250.4 251 362061
25/03/2025 251.2 257.1 250.8 253.9 523824
26/03/2025 253.6 254.5 249.8 250.8 396908
27/03/2025 248 250.1 246.2 248.4 539474
28/03/2025 247.4 247.7 243 245.7 763960
31/03/2025 242 245.6 240.2 242 801687
01/04/2025 242.1 245.1 241.1 245.1 589591
02/04/2025 245.3 246.3 240.3 244.4 541420
03/04/2025 234 238.5 229.8 233.2 1263809
04/04/2025 231.5 232.2 217 218.3 1386663
07/04/2025 196.5 219 190.7 201.3 2315530
08/04/2025 207.3 213.8 205.5 211.4 1499289
09/04/2025 206 208.5 195.5 200.5 1397902
10/04/2025 220.8 222.1 210 212 1486864
11/04/2025 213.9 214.5 201.5 204.7 856756
14/04/2025 209.3 210.8 206 210.8 1015856
15/04/2025 210.9 215.8 210.8 215.5 799468
16/04/2025 214.9 215.3 211.4 214.5 653324
17/04/2025 214.3 215.3 211 212.2 448615
22/04/2025 213 215.2 209.6 214.4 791959
23/04/2025 217 220.9 216.6 219.4 771531
24/04/2025 219.4 221.2 215.7 220.9 600049
25/04/2025 230.8 232.7 225.5 230.1 841417
28/04/2025 231.8 234.7 229.5 231.3 639326
29/04/2025 234.1 235.4 230.4 230.4 598764
30/04/2025 230.7 234.3 230.3 233 869093
02/05/2025 241 243.4 236.4 243.3 876664
05/05/2025 242 243.8 241.4 243.4 328548
06/05/2025 242.2 243.8 238.7 243.8 469433
07/05/2025 244.3 244.3 241.4 242.7 524042
08/05/2025 245 250.5 244.3 250.2 689987
09/05/2025 249.9 250.3 248.2 248.2 476403
12/05/2025 245.8 250.6 241.7 250.3 687487
13/05/2025 250 251.6 249 251.6 496532
14/05/2025 252 253.5 250.6 252 508434
15/05/2025 252.5 254.7 251.9 254.6 491552
16/05/2025 254.9 257.8 253.8 256.1 661186
19/05/2025 255 259.1 253.4 259.1 522214
20/05/2025 259.6 262.5 258.9 261.2 492381
21/05/2025 260.7 261.7 259.2 259.6 521648
22/05/2025 259.4 261.6 257.3 260.6 454187
23/05/2025 260.8 263.2 250.8 254.8 737529
26/05/2025 260.8 261.8 258.6 260 397936
27/05/2025 255.5 259.7 255.5 259.2 572871
28/05/2025 258.2 263.3 258.2 259.5 623134
29/05/2025 261 262.2 258.7 259.6 300636
30/05/2025 259.4 263.1 259.3 261.4 704693
02/06/2025 259.6 262.3 257.8 261.8 432689
03/06/2025 262.3 265 261.7 265 644974
04/06/2025 265 268.2 263.8 265.5 452945
05/06/2025 264.5 267.4 264.2 264.5 431855
06/06/2025 265 266.7 263.1 265.7 322678
09/06/2025 265.4 266 263.2 265.7 368498
10/06/2025 263.1 264.4 260.2 260.3 634566
11/06/2025 259.5 262 258.4 259.9 510202
12/06/2025 261.4 261.4 255.9 258.1 584939
13/06/2025 251.9 256.1 251.5 253.2 927334
16/06/2025 253.5 259.8 253.5 259.1 541260
17/06/2025 256 260.7 254.7 259.8 444285
18/06/2025 259.1 265 259.1 262 563376
日期 正在打开 更高 较低 关闭 数量
12/01/2024 7412.68 7478.66 7408.46 7465.14 49625050
15/01/2024 7467.8 7479.27 7401.07 7411.68 40982014
16/01/2024 7364.11 7399.29 7343.52 7398 49135290
17/01/2024 7313.26 7323.25 7281.1 7318.69 59513713
18/01/2024 7346.71 7409.64 7326.45 7401.35 50846096
19/01/2024 7446.82 7446.82 7350.68 7371.64 52094714
22/01/2024 7436.61 7453.21 7390.68 7413.25 47779018
23/01/2024 7449.38 7449.38 7373.22 7388.04 49932012
24/01/2024 7414.76 7466.92 7403.87 7455.64 58391319
25/01/2024 7448.05 7466.27 7410.89 7464.2 48343996
26/01/2024 7555.05 7645.74 7553.65 7634.14 67408655
29/01/2024 7643.04 7649.19 7620.53 7640.81 55448108
30/01/2024 7660.65 7686.03 7644.73 7677.47 49542495
31/01/2024 7691.66 7702.95 7653.45 7656.75 66877951
01/02/2024 7590.15 7620.93 7570.07 7588.75 73977350
02/02/2024 7624.45 7644.13 7588.5 7592.26 53833223
05/02/2024 7591.77 7606.12 7558.23 7589.96 51027790
06/02/2024 7634.19 7641.63 7592.09 7638.97 54780917
07/02/2024 7632.84 7652.85 7610.18 7611.26 62767568
08/02/2024 7628.6 7685.46 7607.46 7665.63 76543511
09/02/2024 7652.45 7668.19 7617.74 7647.52 65780964
12/02/2024 7674.14 7693.08 7663.38 7689.8 53940254
13/02/2024 7689.05 7691.19 7598.02 7625.31 61423426
14/02/2024 7610.06 7681.03 7610.06 7677.35 51535104
15/02/2024 7724.49 7752.3 7724.49 7743.42 70674971
16/02/2024 7774.39 7800.91 7756.58 7768.18 62107521
19/02/2024 7742.87 7769.13 7727.96 7768.55 40781706
20/02/2024 7764.5 7804.54 7757.49 7795.22 57990014
21/02/2024 7802.04 7821.93 7788.68 7812.09 56367441
22/02/2024 7875.88 7923.96 7855.01 7911.6 69899029
23/02/2024 7921.95 7976.4 7907.84 7966.68 56161916
26/02/2024 7950.15 7953.15 7922.89 7929.82 50868169
27/02/2024 7926.68 7955.48 7917.08 7948.4 50193965
28/02/2024 7947.23 7956.73 7931.67 7954.39 52704643
29/02/2024 7972.86 7977.68 7927.43 7927.43 108326017
01/03/2024 7950.66 7964.78 7900.48 7934.17 51053648
04/03/2024 7934.35 7956.41 7916.71 7956.41 44435529
05/03/2024 7946.89 7963.96 7923.71 7932.82 49840941
06/03/2024 7925.79 7969.45 7919.37 7954.74 53314749
07/03/2024 7925.41 8029.37 7905.41 8016.22 63099313
08/03/2024 8018.1 8048.09 8008.04 8028.01 50681151
11/03/2024 7985.37 8025.41 7984.06 8019.73 50547893
12/03/2024 8052.16 8094.07 8000.23 8087.48 68790744
13/03/2024 8104.34 8156.64 8090.31 8137.58 63029509
14/03/2024 8158.27 8218.07 8153.69 8161.42 62109852
15/03/2024 8163.19 8212.69 8155.69 8164.35 148855647
18/03/2024 8175.98 8184.34 8134.14 8148.14 44464796
19/03/2024 8145.5 8202.36 8140.6 8201.05 51185163
20/03/2024 8149.71 8168.23 8125.65 8161.41 44743245
21/03/2024 8228.71 8229.25 8139.52 8179.72 60058880
22/03/2024 8149.23 8179.32 8129.17 8151.92 50150836
25/03/2024 8147.8 8165.95 8101.83 8151.6 45314584
26/03/2024 8160.64 8188.53 8136.64 8184.75 54971191
27/03/2024 8186.07 8230.38 8174.26 8204.81 49470657
28/03/2024 8216.77 8253.59 8205.81 8205.81 63415094
02/04/2024 8195.65 8253.05 8121.39 8130.05 71408810
03/04/2024 8144.96 8160.04 8120.95 8153.23 63463414
04/04/2024 8154.41 8189.66 8137.98 8151.55 49403887
05/04/2024 8050.25 8062.01 8019.29 8061.31 65106762
08/04/2024 8050.02 8145.22 8049.51 8119.3 49168113
09/04/2024 8090.47 8103.2 8032.27 8049.17 52148729
10/04/2024 8101.04 8101.47 7976.01 8045.38 56873300
11/04/2024 8048.16 8092.82 7974.06 8023.74 62216035
12/04/2024 8092.45 8118.02 7980.39 8010.83 59117000
15/04/2024 8051.26 8126.38 8028.84 8045.11 53926095
16/04/2024 7899.36 7975.96 7899.36 7932.61 72436601
17/04/2024 7958.52 8060.99 7958 7981.51 59747002
18/04/2024 8013.91 8039.19 7976.4 8023.26 57525026
19/04/2024 7971.68 8039.48 7946.84 8022.41 65579692
22/04/2024 8068.14 8071.81 8007.45 8040.36 56852697
23/04/2024 8064.32 8111.17 8052.57 8105.78 63877399
24/04/2024 8105.22 8146.96 8078.77 8091.86 69542875
25/04/2024 8094.55 8095.43 7955.51 8016.65 69965025
26/04/2024 8072.23 8114.63 8024.62 8088.24 65716579
29/04/2024 8116.43 8128 8065.15 8065.15 55105853
30/04/2024 8073.64 8081.71 7971.8 7984.93 76851931
02/05/2024 7954.01 7956.52 7908.63 7914.65 75322015
03/05/2024 7943.87 8003.95 7921.21 7957.57 69292427
06/05/2024 7975.86 8033.23 7961.45 7996.64 43673887
07/05/2024 8036.75 8077.64 8006.31 8075.68 58510772
08/05/2024 8093.62 8157.48 8089.28 8131.41 53743213
09/05/2024 8123.92 8191.92 8114.88 8187.65 38908374
10/05/2024 8232.65 8259.19 8211.2 8219.14 56895087
13/05/2024 8211.07 8223.81 8186.77 8209.28 47949446
14/05/2024 8213.81 8233.18 8187.69 8225.8 51456979
15/05/2024 8241.68 8253.1 8203.4 8239.99 54496416
16/05/2024 8239.77 8239.77 8183.19 8188.49 50376247
17/05/2024 8176.79 8192.92 8135.8 8167.5 63136007
20/05/2024 8178.63 8221.3 8175.46 8195.97 34683294
21/05/2024 8163.17 8167.5 8097.98 8141.46 51310976
22/05/2024 8128.58 8128.58 8078.5 8092.11 51800640
23/05/2024 8104.31 8135.81 8082.48 8102.33 45127239
24/05/2024 8053.79 8104.07 8042.3 8094.97 39290778
27/05/2024 8088.34 8132.49 8086.76 8132.49 31010550
28/05/2024 8134.72 8148.76 8041.02 8057.8 45608474
29/05/2024 8033.56 8040.03 7926.42 7935.03 62427015
30/05/2024 7914.85 7981.08 7914.17 7978.51 49464042
31/05/2024 7972.55 7996.89 7960.17 7992.87 149968957
03/06/2024 8069.62 8072.31 7995.08 7998.02 51166785
04/06/2024 7974.44 7984.25 7914.27 7937.9 59612586
05/06/2024 7983.03 8036.4 7957.92 8006.57 53079839
06/06/2024 8044.29 8055.52 8015.69 8040.12 51688794
07/06/2024 8046.92 8048.59 7943.29 8001.8 66745224
10/06/2024 7812.52 7893.98 7812.52 7893.98 104953605
11/06/2024 7921.09 7931.72 7759.84 7789.21 95023541
12/06/2024 7813.77 7875.18 7802.01 7864.7 81608897
13/06/2024 7855.37 7858.32 7692.72 7708.02 96417153
14/06/2024 7685.5 7686.89 7464.84 7503.27 158614950
17/06/2024 7539.03 7580.94 7482.38 7571.57 78430068
18/06/2024 7636.69 7641.12 7564.02 7628.8 74272729
19/06/2024 7617.35 7626.13 7566.09 7570.2 59090286
20/06/2024 7585.98 7682.64 7577.92 7671.34 61780584
21/06/2024 7653.14 7673.73 7601.82 7628.57 147594852
24/06/2024 7633.99 7725.28 7629.27 7706.89 60549551
25/06/2024 7648.14 7671.06 7617.16 7662.3 66552451
26/06/2024 7703.8 7707.15 7559.63 7609.15 66382527
27/06/2024 7619.1 7626.38 7522.16 7530.72 63080026
28/06/2024 7544.4 7544.4 7456.47 7479.4 82172768
01/07/2024 7673.48 7688.2 7561.13 7561.13 86474427
02/07/2024 7517.65 7543.15 7477.27 7538.29 65121766
03/07/2024 7579.64 7662.06 7566.41 7632.08 68354659
04/07/2024 7677.34 7701.35 7667.05 7695.78 50656684
05/07/2024 7720.54 7738.19 7643.69 7675.62 52457234
08/07/2024 7637.89 7746.06 7627.45 7627.45 57926995
09/07/2024 7595.97 7601.85 7484.62 7508.66 69731264
10/07/2024 7525.18 7580.12 7487.39 7573.55 54896529
11/07/2024 7613.09 7645.98 7577 7627.13 56729358
12/07/2024 7664.94 7737.16 7659.09 7724.32 51337604
15/07/2024 7682.34 7712.85 7618.73 7632.71 50526156
16/07/2024 7583.5 7603.42 7556.55 7580.03 41866992
17/07/2024 7556.13 7603.46 7524.88 7570.81 47792484
18/07/2024 7606.24 7653.22 7559.1 7586.55 54533130
19/07/2024 7565.88 7570.33 7513.66 7534.52 62651144
22/07/2024 7573.41 7650.93 7566.54 7622.02 50117862
23/07/2024 7628.02 7661.77 7572.98 7598.63 50838348
24/07/2024 7500.67 7539.95 7464.1 7513.73 54489473
25/07/2024 7416.7 7430.94 7341.25 7427.02 86445590
26/07/2024 7444.41 7526.27 7427.47 7517.68 60752447
29/07/2024 7547.45 7547.64 7429.43 7443.84 47242976
30/07/2024 7461.61 7501.56 7450.93 7474.94 44430664
31/07/2024 7565.1 7584.49 7518.47 7531.49 69527244
01/08/2024 7478.14 7487.12 7358.09 7370.45 79767299
02/08/2024 7330.6 7350.29 7227.79 7251.8 103732932
05/08/2024 7099.59 7158.6 7029.91 7148.99 101993252
06/08/2024 7160.07 7184.29 7070.02 7130.04 69573441
07/08/2024 7161.94 7287.85 7145.88 7266.01 77790388
08/08/2024 7223.01 7262.08 7168.99 7247.45 48166149
09/08/2024 7259.7 7319.51 7233.69 7269.71 43620509
12/08/2024 7296.84 7307.45 7234.2 7250.67 38337028
13/08/2024 7277.7 7282.85 7222.08 7275.87 40326781
14/08/2024 7330.16 7333.36 7295.89 7333.36 40993790
15/08/2024 7356.07 7437.34 7318.14 7423.37 47928865
16/08/2024 7442.3 7460.33 7421.48 7449.7 49247867
19/08/2024 7445.31 7519.86 7444.72 7502.01 42231478
20/08/2024 7518.7 7531.7 7481.67 7485.73 37772841
21/08/2024 7486.91 7530.48 7486.91 7524.72 36415756
22/08/2024 7527.96 7568.63 7523.53 7524.11 31232025
23/08/2024 7544.73 7583.5 7534.3 7577.04 38243804
26/08/2024 7578.02 7608.32 7577.63 7590.37 27927348
27/08/2024 7601.27 7625.08 7565.78 7565.78 35731366
28/08/2024 7587.47 7611.92 7577.67 7577.67 37552466
29/08/2024 7577.17 7644.68 7576.36 7640.95 39787612
30/08/2024 7645.53 7693.82 7630.95 7630.95 78171841
02/09/2024 7628.86 7649.1 7572.77 7646.42 32447710
03/09/2024 7659.81 7671.53 7564.99 7575.1 51909681
04/09/2024 7490.1 7530.83 7482.4 7500.97 53809235
05/09/2024 7464.28 7498.08 7431.96 7431.96 63354334
06/09/2024 7424.09 7466.14 7341.93 7352.3 60931985
09/09/2024 7376.72 7445.05 7369.9 7425.26 48161396
10/09/2024 7414.4 7476.54 7386.53 7407.55 55431375
11/09/2024 7419.04 7452.68 7363.31 7396.83 56601384
12/09/2024 7478.91 7484.16 7391.54 7435.07 53169196
13/09/2024 7441.56 7490.84 7438.65 7465.25 51605383
16/09/2024 7432.17 7480.6 7430.06 7449.44 38901438
17/09/2024 7485.14 7523.87 7473.9 7487.42 54356140
18/09/2024 7489.85 7495.31 7444.18 7444.9 45950875
19/09/2024 7557.04 7615.41 7520.08 7615.41 68274578
20/09/2024 7597.52 7603.2 7500.26 7500.26 125148629
23/09/2024 7499.92 7518.77 7456.44 7508.08 63868672
24/09/2024 7608.47 7634.23 7575.36 7604.01 60221958
25/09/2024 7549.26 7595.77 7546.86 7565.62 58287736
26/09/2024 7663.03 7742.09 7652.61 7742.09 77990158
27/09/2024 7762.45 7804.64 7743.88 7791.79 70215751
30/09/2024 7748.07 7763.89 7634.82 7635.75 103046038
01/10/2024 7623.33 7654.58 7547.12 7574.07 68676235
02/10/2024 7594.81 7623.32 7548.98 7577.59 58383260
03/10/2024 7555.23 7555.24 7458.49 7477.78 76742921
04/10/2024 7464.87 7571.76 7460.29 7541.36 72811221
07/10/2024 7571.97 7585.33 7509.87 7576.02 54362650
08/10/2024 7480.36 7542.05 7475.78 7521.32 53579651
09/10/2024 7527.03 7567.58 7504.63 7560.09 49424315
10/10/2024 7543.4 7563.36 7515.9 7541.59 47258003
11/10/2024 7530.88 7587.52 7504.04 7577.89 52358801
14/10/2024 7583.48 7613.15 7544.54 7602.06 43501908
15/10/2024 7595.06 7601.53 7511.24 7521.97 72757266
16/10/2024 7420.85 7511.1 7420.85 7492 63965267
17/10/2024 7510.13 7624.22 7507.95 7583.73 59918258
18/10/2024 7566.87 7644.05 7566.87 7613.05 62320579
21/10/2024 7579.08 7620.46 7529.68 7536.23 46876053
22/10/2024 7517.03 7545.36 7472.16 7535.1 50085269
23/10/2024 7493.25 7544.7 7468.58 7497.48 51237485
24/10/2024 7527.64 7565.39 7503.02 7503.28 62666088
25/10/2024 7489.87 7518.75 7459.41 7497.54 49982781
28/10/2024 7542.13 7580.68 7494.93 7556.94 52801354
29/10/2024 7593.86 7618.32 7506.52 7511.11 54986884
30/10/2024 7452.1 7470.69 7377.39 7428.36 69366028
31/10/2024 7384.1 7393.25 7315.97 7350.37 102913975
01/11/2024 7364.08 7434.26 7358.2 7409.11 56794037
04/11/2024 7386.32 7445.96 7371.71 7371.71 45596028
05/11/2024 7377.58 7414.82 7350 7407.15 46894204
06/11/2024 7444.37 7572.14 7338.35 7369.61 107921621
07/11/2024 7373.19 7450 7354.28 7425.6 86699080
08/11/2024 7440.12 7440.95 7330.21 7338.67 67070456
11/11/2024 7395.09 7452.6 7387.52 7426.88 56259673
12/11/2024 7346.72 7365.28 7217.78 7226.98 78314032
13/11/2024 7217.49 7256.47 7158.25 7216.83 62762209
14/11/2024 7247.92 7319.09 7220.05 7311.8 70874838
15/11/2024 7256.58 7319.53 7236.48 7269.63 66686668
18/11/2024 7274.4 7289.78 7234.59 7278.23 50075004
19/11/2024 7287.46 7301.19 7134.83 7229.64 64205926
20/11/2024 7272.73 7280.39 7188.42 7198.45 55725627
21/11/2024 7185.2 7223.6 7131.21 7213.32 52820388
22/11/2024 7250.64 7271.06 7156.23 7255.01 71757482
25/11/2024 7329.48 7333.23 7239.38 7257.47 122924861
26/11/2024 7201.65 7256.78 7185.49 7194.51 68258269
27/11/2024 7150.02 7156.42 7091.15 7143.03 76882977
28/11/2024 7170.91 7207.07 7161.72 7179.25 56219235
29/11/2024 7151.3 7241.07 7147.74 7235.11 66395859
02/12/2024 7147.37 7275.97 7146.02 7236.89 98675971
03/12/2024 7244.74 7319.87 7228.92 7255.42 72862528
04/12/2024 7261.72 7322.86 7257.43 7303.28 72774062
05/12/2024 7282.72 7351 7282.72 7330.54 82534860
06/12/2024 7334.27 7444.72 7334.14 7426.88 72047681
09/12/2024 7484.5 7511.02 7444.81 7480.14 69979517
10/12/2024 7458.29 7460.23 7384.88 7394.78 62025385
11/12/2024 7372.24 7437.58 7367.11 7423.4 62168381
12/12/2024 7454.71 7455.2 7410.73 7420.94 61605143
13/12/2024 7408.16 7460.61 7388.6 7409.57 82426824
16/12/2024 7382.24 7394.34 7339.31 7357.08 135798475
17/12/2024 7321.94 7381.14 7316.48 7365.7 92943030
18/12/2024 7379.33 7397.35 7360.06 7384.62 81393179
19/12/2024 7289.11 7326.81 7261.28 7294.37 86659587
20/12/2024 7244.15 7289.33 7194.49 7274.48 155431575
23/12/2024 7259.37 7291.69 7233.19 7272.32 45338222
24/12/2024 7296.69 7316.59 7282.69 7282.69 20319124
27/12/2024 7289.54 7355.37 7278.42 7355.37 45698768
30/12/2024 7325.5 7372.65 7299.39 7313.56 41432029
31/12/2024 7289.79 7381.26 7287.14 7380.74 22951522
02/01/2025 7374.59 7399.25 7285.3 7393.76 52280808
03/01/2025 7387.97 7387.97 7270.57 7282.22 60721417
06/01/2025 7313.36 7454.87 7304.47 7445.69 77576026
07/01/2025 7451.34 7516.95 7417.42 7489.35 66970701
08/01/2025 7489.2 7496.51 7396.68 7452.42 60665704
09/01/2025 7421.2 7504.11 7413.15 7490.28 43220504
10/01/2025 7495.21 7521.22 7417.59 7431.04 61352870
13/01/2025 7409.56 7424.51 7353.05 7408.64 55555831
14/01/2025 7481.95 7499.77 7423.49 7423.67 69071946
15/01/2025 7447.39 7514.91 7415.52 7474.59 82821655
16/01/2025 7591.35 7634.74 7567.67 7634.74 70040905
17/01/2025 7685.04 7732.32 7667.85 7709.75 84234371
20/01/2025 7722.12 7766.24 7707.29 7733.5 61649827
21/01/2025 7724.34 7774.76 7713.26 7770.95 58862508
22/01/2025 7783.3 7873.98 7773.64 7837.4 66379375
23/01/2025 7851.4 7896.97 7829.4 7892.61 62768856
24/01/2025 7958.92 7988.85 7904.17 7927.62 61747543
27/01/2025 7873.7 7928.41 7844.41 7906.58 82019320
28/01/2025 7899.28 7955.46 7879.33 7897.37 66542698
29/01/2025 7874.72 7891.59 7848.76 7872.48 57685725
30/01/2025 7904.47 7951.85 7889.22 7941.64 68417156
31/01/2025 7954.43 7996.41 7928.84 7950.17 71862809
03/02/2025 7786.32 7875.58 7785.87 7854.92 81800094
04/02/2025 7870.29 7915.53 7808.11 7906.4 79725061
05/02/2025 7888.6 7900.71 7858.22 7891.68 61582670
06/02/2025 7918.36 8024.88 7906.36 8007.62 101089981
07/02/2025 7998.38 8027.05 7954.9 7973.03 79157656
10/02/2025 7977.76 8014.13 7971.15 8006.22 64837352
11/02/2025 8013.01 8037.24 7995.65 8028.9 61552436
12/02/2025 8039.61 8067.07 7984.72 8042.19 79815249
13/02/2025 8120.81 8176.12 8091.42 8164.11 97140506
14/02/2025 8164.62 8212.64 8155.45 8178.54 77667559
17/02/2025 8181.4 8199.04 8165.9 8189.13 53935117
18/02/2025 8205.94 8225.13 8160.61 8206.56 67968158
19/02/2025 8205.44 8208.67 8097.14 8110.54 74676540
20/02/2025 8140.78 8172.76 8107.31 8122.58 77811129
21/02/2025 8138.24 8180.72 8126.87 8154.51 80725317
24/02/2025 8138.86 8150.64 8064.67 8090.99 67249938
25/02/2025 8065.36 8107.11 8043.13 8051.07 81214794
26/02/2025 8103.73 8169.35 8084.05 8143.92 86667196
27/02/2025 8104.23 8136.86 8048.27 8102.52 89233539
28/02/2025 8047.04 8111.63 8031.48 8111.63 123797513
03/03/2025 8139.13 8257.88 8087.31 8199.71 87851385
04/03/2025 8112.13 8136.27 8001.15 8047.92 105924100
05/03/2025 8174.08 8245.24 8151.47 8173.75 110494522
06/03/2025 8226.19 8229.44 8103.54 8197.67 107460283
07/03/2025 8163.3 8177.85 8066.15 8120.8 94327855
10/03/2025 8161.53 8174.59 8039.36 8047.6 99594321
11/03/2025 8092.02 8111.22 7921.05 7941.91 98423465
12/03/2025 8006.04 8072.45 7938.85 7988.96 86394330
13/03/2025 7983.57 8032.65 7927.83 7938.21 75625307
14/03/2025 7924.22 8044.44 7916.58 8028.28 72958048
17/03/2025 8034.23 8087.6 8010.71 8073.98 64217730
18/03/2025 8100.89 8140.09 8090.63 8114.57 74735408
19/03/2025 8104.66 8181.85 8096.5 8171.47 63502894
20/03/2025 8164.09 8167.48 8062.14 8094.2 68245145
21/03/2025 8062.27 8075.44 8010.26 8042.95 139116234
24/03/2025 8104.71 8114.45 8002.34 8022.33 60900408
25/03/2025 8042.73 8142.51 8042.73 8108.59 66466534
26/03/2025 8121.99 8127.91 8025.21 8030.68 51400398
27/03/2025 7968.8 8015.89 7926.93 7990.11 70912203
28/03/2025 7949.23 7975.55 7894.62 7916.08 73796510
31/03/2025 7849.32 7853.21 7753.74 7790.71 92471691
01/04/2025 7837.45 7884.35 7814.73 7876.36 73405852
02/04/2025 7850.88 7859.41 7792.98 7858.83 65875540
03/04/2025 7689.61 7740.91 7585 7598.98 114382703
04/04/2025 7546.43 7552.52 7215.76 7274.95 175702936
07/04/2025 6804.84 7285.73 6763.76 6927.12 195980783
08/04/2025 7036.17 7179.49 6952.12 7100.42 116352959
09/04/2025 6902.42 6999.35 6792.57 6863.02 120851531
10/04/2025 7296.5 7384.47 7126.02 7126.02 124330149
11/04/2025 7191.48 7204.6 7007.63 7104.8 88340696
14/04/2025 7238.01 7308.76 7222.86 7273.12 76549067
15/04/2025 7255.06 7344.2 7239.73 7335.4 76039742
16/04/2025 7276.39 7332.14 7243.77 7329.97 69243583
17/04/2025 7311.91 7331.64 7257.77 7285.86 60085428
22/04/2025 7284.71 7326.47 7218.3 7326.47 74559149
23/04/2025 7403.93 7555.17 7403.93 7482.36 93370067
24/04/2025 7448.46 7507.3 7411.03 7502.78 70138704
25/04/2025 7565.35 7574.25 7525.13 7536.26 71174097
28/04/2025 7564.26 7618.55 7564.26 7573.76 66810152
29/04/2025 7572.23 7588.43 7533.57 7555.87 69107024
30/04/2025 7586.65 7609.32 7512.23 7593.87 111088671
02/05/2025 7710.08 7779.7 7679.01 7770.48 80768562
05/05/2025 7735.59 7747.49 7713.16 7727.93 46716963
06/05/2025 7743.07 7746.28 7647.78 7696.92 60297776
07/05/2025 7668.18 7678.95 7613.2 7626.84 61669507
08/05/2025 7657.03 7719.83 7646.01 7694.44 62169688
09/05/2025 7732.02 7767.07 7723.14 7743.75 55745372
12/05/2025 7800.18 7880.29 7783.69 7850.1 85944499
13/05/2025 7842.79 7879.39 7840.86 7873.83 56962374
14/05/2025 7875.39 7877.74 7805.7 7836.79 65810409
15/05/2025 7806.12 7853.47 7800.37 7853.47 62310489
16/05/2025 7874.93 7915.43 7855.72 7886.69 67191887
19/05/2025 7854.11 7883.63 7824.42 7883.63 55979931
20/05/2025 7899.86 7955.53 7878.57 7942.42 65824485
21/05/2025 7913.74 7930.61 7873.17 7910.49 57879204
22/05/2025 7870.57 7887.1 7807.05 7864.44 61055605
23/05/2025 7876.87 7888.97 7620.4 7734.4 79916222
26/05/2025 7833.13 7840.3 7799.81 7828.13 45737519
27/05/2025 7816.51 7856.4 7808.12 7826.79 49520816
28/05/2025 7825.42 7853.66 7787.58 7788.1 59858337
29/05/2025 7866.77 7869.92 7779.72 7779.72 38182799
30/05/2025 7776.04 7811.49 7747.9 7751.89 125902372
02/06/2025 7714.91 7744.28 7668.9 7737.2 59175902
03/06/2025 7752.28 7765.46 7699.24 7763.84 58159181
04/06/2025 7795.06 7843.21 7779.36 7804.67 60718249
05/06/2025 7811.18 7848.09 7761.54 7790.27 53508129
06/06/2025 7794.88 7815 7769.84 7804.87 43254788
09/06/2025 7796.26 7812.73 7772.09 7791.47 39613390
10/06/2025 7784.58 7815.44 7769.51 7804.33 59096153
11/06/2025 7810.84 7840.02 7775.9 7775.9 58160313
12/06/2025 7741.04 7783.64 7698.23 7765.11 57096184
13/06/2025 7670.04 7713.68 7659.13 7684.68 74565625
16/06/2025 7706.84 7769.32 7705.28 7742.24 65926086
17/06/2025 7687.17 7702.75 7646.76 7683.73 62968862
18/06/2025 7687.42 7710.14 7641.13 7656.12 56471715
日期 正在打开 更高 较低 关闭 数量
2025-06-19T09:00:00+0200 259.9 260.4 259.5 260.1 16254
2025-06-19T09:01:00+0200 260.3 260.8 260.3 260.7 991
2025-06-19T09:02:00+0200 260.6 260.7 260.4 260.5 526
2025-06-19T09:03:00+0200 260.3 260.3 260.1 260.1 417
2025-06-19T09:04:00+0200 260.1 260.1 260 260 727
2025-06-19T09:05:00+0200 260 260 259.5 259.7 1410
2025-06-19T09:06:00+0200 259.6 259.7 259.6 259.7 173
2025-06-19T09:07:00+0200 259.6 260 259.6 259.9 1633
2025-06-19T09:08:00+0200 259.7 259.7 259.5 259.5 731
2025-06-19T09:09:00+0200 259.4 259.6 259.2 259.6 237
2025-06-19T09:10:00+0200 259.4 259.4 259.4 259.4 22
2025-06-19T09:11:00+0200 259.4 259.4 259.4 259.4 12
2025-06-19T09:12:00+0200 259.3 259.4 259.3 259.3 171
2025-06-19T09:13:00+0200 259.4 259.4 259.2 259.2 452
2025-06-19T09:14:00+0200 259.5 259.5 259.3 259.4 306
2025-06-19T09:15:00+0200 259.5 259.7 259.5 259.7 285
2025-06-19T09:16:00+0200 259.3 259.4 259.3 259.4 155
2025-06-19T09:17:00+0200 259.2 259.2 259.2 259.2 65
2025-06-19T09:18:00+0200 259.2 259.3 259.2 259.3 289
2025-06-19T09:19:00+0200 259.3 259.3 259.3 259.3 37
2025-06-19T09:20:00+0200 259.1 259.1 259 259 667
2025-06-19T09:21:00+0200 258.8 258.8 258.7 258.7 768
2025-06-19T09:22:00+0200 258.7 258.7 258.7 258.7 197
2025-06-19T09:23:00+0200 258.7 258.8 258.7 258.8 161
2025-06-19T09:24:00+0200 258.6 258.6 258.5 258.5 122
2025-06-19T09:25:00+0200 258.8 259 258.8 258.9 337
2025-06-19T09:26:00+0200 258.8 258.8 258.7 258.7 170
2025-06-19T09:27:00+0200 258.8 258.8 258.8 258.8 112
2025-06-19T09:28:00+0200 258.8 258.9 258.8 258.9 283
2025-06-19T09:29:00+0200 258.8 258.9 258.8 258.9 148
2025-06-19T09:30:00+0200 259 259.3 258.8 259.3 1756
2025-06-19T09:31:00+0200 259.3 259.3 259.1 259.1 215
2025-06-19T09:32:00+0200 259.1 259.2 258.8 258.8 109
2025-06-19T09:33:00+0200 258.8 258.8 258.8 258.8 269
2025-06-19T09:34:00+0200 258.7 258.8 258.7 258.8 146
2025-06-19T09:36:00+0200 258.8 258.8 258.7 258.7 109
2025-06-19T09:37:00+0200 258.8 258.8 258.8 258.8 20
2025-06-19T09:38:00+0200 258.7 258.7 258.7 258.7 219
2025-06-19T09:39:00+0200 258.8 258.8 258.7 258.8 184
2025-06-19T09:40:00+0200 258.8 258.9 258.8 258.9 563
2025-06-19T09:41:00+0200 259 259 258.9 258.9 157
2025-06-19T09:42:00+0200 258.9 259 258.9 259 167
2025-06-19T09:43:00+0200 259 259 258.9 258.9 88
2025-06-19T09:44:00+0200 258.8 258.8 258.8 258.8 159
2025-06-19T09:45:00+0200 258.9 259 258.8 258.8 183
2025-06-19T09:46:00+0200 258.8 258.8 258.8 258.8 5
2025-06-19T09:47:00+0200 258.8 258.9 258.8 258.8 176
2025-06-19T09:48:00+0200 258.7 258.7 258.7 258.7 749
2025-06-19T09:49:00+0200 258.7 258.8 258.6 258.8 459
2025-06-19T09:50:00+0200 258.9 259 258.8 258.8 323
2025-06-19T09:51:00+0200 258.8 258.9 258.7 258.8 91
2025-06-19T09:52:00+0200 259 259 259 259 283
2025-06-19T09:53:00+0200 258.9 259 258.9 259 408
2025-06-19T09:54:00+0200 258.9 258.9 258.9 258.9 89
2025-06-19T09:55:00+0200 258.8 258.8 258.7 258.7 116
2025-06-19T09:56:00+0200 258.7 258.7 258.5 258.5 303
2025-06-19T09:57:00+0200 258.5 258.5 258.4 258.5 399
2025-06-19T09:58:00+0200 258.6 258.6 258.5 258.5 271
2025-06-19T09:59:00+0200 258.5 258.7 258.5 258.7 961
2025-06-19T10:00:00+0200 258.7 258.7 258.5 258.5 2733
2025-06-19T10:01:00+0200 258.5 258.5 258.4 258.4 20
2025-06-19T10:02:00+0200 258.5 258.5 258.4 258.4 273
2025-06-19T10:03:00+0200 258.5 258.6 258.5 258.6 37
2025-06-19T10:04:00+0200 258.6 258.7 258.6 258.7 2628
2025-06-19T10:05:00+0200 258.6 258.6 258.5 258.5 388
2025-06-19T10:06:00+0200 258.4 258.4 258.2 258.2 667
2025-06-19T10:07:00+0200 258.1 258.1 258 258 117
2025-06-19T10:08:00+0200 258.2 258.4 258.2 258.4 314
2025-06-19T10:09:00+0200 258.5 258.8 258.5 258.8 201
2025-06-19T10:10:00+0200 258.7 258.7 258.7 258.7 95
2025-06-19T10:11:00+0200 258.8 258.8 258.8 258.8 72
2025-06-19T10:12:00+0200 258.8 258.8 258.8 258.8 93
2025-06-19T10:13:00+0200 258.7 258.9 258.7 258.9 167
2025-06-19T10:14:00+0200 258.9 258.9 258.7 258.7 855
2025-06-19T10:19:00+0200 258.8 258.8 258.8 258.8 481
2025-06-19T10:20:00+0200 258.8 258.8 258.7 258.7 438
2025-06-19T10:21:00+0200 258.8 258.8 258.8 258.8 290
2025-06-19T10:22:00+0200 258.8 258.8 258.8 258.8 10
2025-06-19T10:26:00+0200 258.8 258.8 258.8 258.8 56
2025-06-19T10:27:00+0200 258.8 258.8 258.8 258.8 57
2025-06-19T10:28:00+0200 258.9 259.2 258.9 259.2 581
2025-06-19T10:29:00+0200 259.3 259.3 259.2 259.2 696
2025-06-19T10:30:00+0200 259.4 259.4 259.2 259.2 329
2025-06-19T10:31:00+0200 259.3 259.3 259.3 259.3 67
2025-06-19T10:33:00+0200 259.3 259.3 259.3 259.3 120
2025-06-19T10:34:00+0200 259.3 259.4 259.3 259.4 215
2025-06-19T10:35:00+0200 259.3 259.3 259.3 259.3 30
2025-06-19T10:36:00+0200 259.3 259.3 259.3 259.3 130
2025-06-19T10:37:00+0200 259.2 259.2 259.1 259.1 598
2025-06-19T10:39:00+0200 259.1 259.2 259 259.2 580
2025-06-19T10:40:00+0200 259.1 259.1 259.1 259.1 197
2025-06-19T10:41:00+0200 259.1 259.1 259.1 259.1 108
2025-06-19T10:42:00+0200 259.3 259.3 259.3 259.3 1
2025-06-19T10:43:00+0200 259.3 259.3 259.3 259.3 28
2025-06-19T10:44:00+0200 259.2 259.2 259.2 259.2 29
2025-06-19T10:46:00+0200 259.2 259.2 259.2 259.2 100
2025-06-19T10:48:00+0200 259.3 259.3 259.3 259.3 5
2025-06-19T10:50:00+0200 259.4 259.4 259.4 259.4 32
2025-06-19T10:51:00+0200 259.5 259.5 259.3 259.3 477
2025-06-19T10:52:00+0200 259.3 259.3 259.2 259.2 203
2025-06-19T10:53:00+0200 259.2 259.3 259.2 259.3 70
2025-06-19T10:54:00+0200 259.2 259.2 259.2 259.2 1
2025-06-19T10:55:00+0200 259.3 259.3 259.3 259.3 120
2025-06-19T10:59:00+0200 259.3 259.3 259.3 259.3 465
2025-06-19T11:00:00+0200 259.2 259.3 259.2 259.3 93
2025-06-19T11:01:00+0200 259.4 259.4 259.4 259.4 63
2025-06-19T11:03:00+0200 259.5 259.5 259.5 259.5 181
2025-06-19T11:04:00+0200 259.6 259.6 259.6 259.6 745
2025-06-19T11:05:00+0200 259.6 259.8 259.6 259.8 79
2025-06-19T11:06:00+0200 259.7 259.7 259.6 259.6 709
2025-06-19T11:07:00+0200 259.7 259.7 259.7 259.7 795
2025-06-19T11:08:00+0200 259.6 259.6 259.6 259.6 95
2025-06-19T11:09:00+0200 259.7 259.7 259.7 259.7 96
2025-06-19T11:10:00+0200 259.7 259.7 259.7 259.7 130
2025-06-19T11:11:00+0200 259.7 259.8 259.7 259.8 564
2025-06-19T11:12:00+0200 259.8 259.8 259.7 259.7 178
2025-06-19T11:13:00+0200 259.9 259.9 259.8 259.9 94
2025-06-19T11:14:00+0200 259.9 259.9 259.9 259.9 166
2025-06-19T11:16:00+0200 259.9 260 259.9 259.9 1477
2025-06-19T11:17:00+0200 259.9 260 259.9 260 88
2025-06-19T11:19:00+0200 259.9 259.9 259.9 259.9 137
2025-06-19T11:21:00+0200 260.1 260.2 260.1 260.2 265
2025-06-19T11:22:00+0200 260.3 260.4 260.3 260.4 605
2025-06-19T11:23:00+0200 260.5 260.5 260.4 260.4 306
2025-06-19T11:24:00+0200 260.3 260.3 260.3 260.3 5
2025-06-19T11:25:00+0200 260.4 260.4 260.3 260.3 364
2025-06-19T11:26:00+0200 260.3 260.3 260.3 260.3 37
2025-06-19T11:27:00+0200 260.2 260.2 260.2 260.2 64
2025-06-19T11:28:00+0200 260.3 260.3 260.2 260.3 302
2025-06-19T11:29:00+0200 260.1 260.1 260.1 260.1 105
2025-06-19T11:30:00+0200 260 260 260 260 1
2025-06-19T11:31:00+0200 259.9 259.9 259.9 259.9 140
2025-06-19T11:32:00+0200 259.9 259.9 259.9 259.9 46
2025-06-19T11:33:00+0200 260.1 260.1 260.1 260.1 10
2025-06-19T11:34:00+0200 260.1 260.1 260.1 260.1 36
2025-06-19T11:35:00+0200 260 260 260 260 23
2025-06-19T11:36:00+0200 260.1 260.1 260.1 260.1 26
2025-06-19T11:37:00+0200 260.1 260.1 260.1 260.1 29
2025-06-19T11:38:00+0200 260 260.1 260 260.1 69
2025-06-19T11:39:00+0200 260.1 260.1 260.1 260.1 2
2025-06-19T11:40:00+0200 260.2 260.2 260.2 260.2 130
2025-06-19T11:41:00+0200 260.1 260.2 260.1 260.2 245
2025-06-19T11:45:00+0200 260.3 260.3 260.3 260.3 206
2025-06-19T11:46:00+0200 260.4 260.4 260.4 260.4 232
2025-06-19T11:48:00+0200 260.4 260.4 260.4 260.4 28
2025-06-19T11:50:00+0200 260.4 260.4 260.4 260.4 80
2025-06-19T11:51:00+0200 260.4 260.4 260.4 260.4 18
2025-06-19T11:52:00+0200 260.4 260.4 260.4 260.4 113
2025-06-19T11:53:00+0200 260.4 260.4 260.4 260.4 184
2025-06-19T11:54:00+0200 260.3 260.3 260.3 260.3 20
2025-06-19T11:55:00+0200 260.3 260.3 260.3 260.3 10
  • © Adrien Daste / Safran