警告ie浏览器不推荐浏览本网站. 请使用其他浏览器以获得更好的体验.

热博股份

2023-03-31 18:00 (GMT +02:00)
股票价格
136.54 €
- 0.31 %
今天的高
137.62 €
今天的低
136.54 €
接近的价格
136.96 €
从 to
热博Group以欧元和销量计的份额
日期 开放 更高的 较低的 关闭 体积
03/11/2021 114.86 114.96 113.2 113.98 541589
04/11/2021 115 116.48 114.14 114.6 596438
05/11/2021 114.5 120.6 112.7 120.36 1119330
08/11/2021 120.24 121.28 118.84 120.12 554204
09/11/2021 119.94 122.72 119.94 120.62 591722
10/11/2021 120.54 123 120.26 123 636279
11/11/2021 122.52 123.12 121.02 121.58 736314
12/11/2021 121.28 122.48 120.94 121.12 565900
15/11/2021 121.3 122.92 120.18 120.66 414444
16/11/2021 120.48 121.38 119.36 119.48 603377
17/11/2021 119.3 119.32 115.74 116.2 1017171
18/11/2021 116.22 117.66 115.08 115.82 811502
19/11/2021 116 116.38 111.5 112.96 1313462
22/11/2021 113.4 114.16 111.1 111.6 949626
23/11/2021 111.2 113.54 111.1 112.22 643585
24/11/2021 112.88 113.76 110.8 112.48 725626
25/11/2021 112.36 113.08 111.32 112.66 467813
26/11/2021 106.6 106.6 99.17 101.1 2363910
29/11/2021 102.5 103.78 101 101.6 1134580
30/11/2021 99.66 101.58 96.88 98.78 2124615
01/12/2021 100 103.24 99.38 103.12 1605680
02/12/2021 101.6 105.02 101.1 102.14 1456539
03/12/2021 102.88 103.72 97.94 98.66 1226102
06/12/2021 100.42 104.36 99.11 103.78 1580603
07/12/2021 105.2 106.84 104.18 106.06 1197014
08/12/2021 105.54 108.6 103.6 107.52 1373474
09/12/2021 106.5 106.76 104.84 105.96 911386
10/12/2021 105.2 106.04 103.82 103.82 984752
13/12/2021 104.46 104.46 100.68 100.68 962373
14/12/2021 101.34 102.34 100.32 100.56 729108
15/12/2021 100.94 100.94 98.4 98.5 706653
16/12/2021 100.3 101.24 99.24 100 959718
17/12/2021 100 101.6 99.46 101.24 1726184
20/12/2021 99.09 100.64 96.17 99.44 1479490
21/12/2021 100.9 102.36 99.93 101.54 940308
22/12/2021 101.54 104.56 101.3 104.56 765943
23/12/2021 105.16 107.26 105.16 107.04 753092
24/12/2021 106.08 106.7 105.6 106.7 147902
27/12/2021 106.54 107.16 105.2 106.68 459530
28/12/2021 106.68 107.08 106.08 106.88 335180
29/12/2021 106.74 107.82 105.58 105.96 321994
30/12/2021 105.8 107.28 105.4 107.08 454473
31/12/2021 106.96 107.66 106.48 107.66 222313
03/01/2022 108.34 110.86 107.8 110.08 786437
04/01/2022 110.58 111.46 109.96 110.82 803339
05/01/2022 111.04 111.98 109.38 111.7 745581
06/01/2022 109.88 112.9 109.68 111.74 782223
07/01/2022 111.68 112.26 110.4 112.16 973815
10/01/2022 112 114.48 111.66 112.64 619374
11/01/2022 113.02 113.3 110.16 110.88 816486
12/01/2022 111.02 112 108.86 109.88 692828
13/01/2022 109.72 112.36 109.7 112.36 771006
14/01/2022 111.76 113.2 111 112.8 605540
17/01/2022 113.68 113.86 111.98 112.56 587214
18/01/2022 112 112.3 109.16 112.06 716445
19/01/2022 112.62 115.14 111.64 112.18 807404
20/01/2022 112.24 113.14 111.52 112.7 1012534
21/01/2022 111.88 113.64 110.36 111.14 1325248
24/01/2022 109.56 110.9 103.94 104.02 1829580
25/01/2022 105.58 107.68 103.7 105.88 1035112
26/01/2022 106.76 109.9 106.76 109.24 906668
27/01/2022 106.68 109.22 106.5 108.02 703974
28/01/2022 107.48 108.1 102.68 103.94 924165
31/01/2022 105.68 106.84 103.5 106.62 997324
01/02/2022 108.78 111.1 108.68 110.98 864276
02/02/2022 111.14 113.54 109.56 109.86 718026
03/02/2022 109.84 110.66 107.24 107.42 629361
04/02/2022 107.98 108.8 104.66 106.16 801998
07/02/2022 106.5 107.88 105.38 107.54 513752
08/02/2022 107.6 109.28 107.3 108.74 759441
09/02/2022 109.7 113.22 109.68 112.66 921051
10/02/2022 113.3 115.3 112.22 115.08 840678
11/02/2022 113.46 115.58 113.02 115.02 745339
14/02/2022 112.5 113.3 109.02 112.22 879492
15/02/2022 111.8 115.54 111.38 115 858277
16/02/2022 115.3 117.2 114.7 116 688106
17/02/2022 115.4 116.88 113.1 114.36 737492
18/02/2022 114.06 115.24 112.72 113.44 804687
21/02/2022 114.66 115.14 110.66 111 680274
22/02/2022 108.68 113.62 108.02 113.18 820613
23/02/2022 112.9 116.34 111.74 112.34 663487
24/02/2022 108.56 109.9 103.3 108.1 1732048
25/02/2022 108.62 114.8 107.9 114.54 1099647
28/02/2022 112.1 115.42 110.92 114.7 1710541
01/03/2022 114.74 114.74 103.7 103.7 1751732
02/03/2022 103.64 109.8 100.56 108.26 1637797
03/03/2022 108.3 109.76 103.3 103.76 874959
04/03/2022 102.26 103.26 95.65 97 1652251
07/03/2022 93.79 98.84 91.48 95.31 1658281
08/03/2022 94 99.28 93.4 95.45 1198686
09/03/2022 99.56 104.48 98.68 104.48 1722827
10/03/2022 104.78 105.04 99.12 101.26 1176387
11/03/2022 101.02 106.52 101 104.14 1305546
14/03/2022 105.52 108.12 104.56 105.34 895371
15/03/2022 104.26 104.54 101.28 103.18 1323713
16/03/2022 106.02 109.78 105.32 108.04 1354532
17/03/2022 107.74 108.12 104.52 106.84 752379
18/03/2022 106.98 107.04 103.58 106.54 1460724
21/03/2022 106.02 106.52 102.98 103.56 1088230
22/03/2022 103.78 105.02 102.74 104.94 833627
23/03/2022 104.74 105.4 103.24 104.32 720915
24/03/2022 104.06 104.88 101.9 104.56 881429
25/03/2022 104.78 105.36 103.16 104.46 607474
28/03/2022 105.08 106.26 103.62 103.62 786098
29/03/2022 106.14 110.78 105.5 110.12 1218612
30/03/2022 109.34 109.76 106.54 108.04 736158
31/03/2022 108.3 108.62 106.52 107.26 916873
01/04/2022 107.3 107.64 106.26 106.98 607715
04/04/2022 107.48 107.66 105.34 106.62 571828
05/04/2022 106.28 106.56 102.02 103.18 769684
06/04/2022 102.9 104.28 101.1 101.1 844427
07/04/2022 102 103.3 100.46 100.72 776475
08/04/2022 101.98 104.46 101.22 101.7 627265
11/04/2022 100.72 103.6 99.52 102 618905
12/04/2022 99.73 102.52 99.53 101.54 624795
13/04/2022 101.28 102.02 100.28 102.02 477591
14/04/2022 102.48 104.32 102.32 103.88 619229
19/04/2022 102.66 103.42 101.32 102.8 497344
20/04/2022 102.74 105.14 102.38 105.14 573180
21/04/2022 105.18 110.1 104.92 109.46 939517
22/04/2022 107.36 108.72 106.72 106.96 661495
25/04/2022 105.52 106.36 104.06 104.06 794810
26/04/2022 105.48 108.62 104.5 105.2 906827
27/04/2022 105.28 105.86 102.86 104.44 582753
28/04/2022 105.54 107.8 104.1 105.46 624038
29/04/2022 105.46 107.4 101.9 103.18 1019935
02/05/2022 102.5 102.5 99.13 99.6 816077
03/05/2022 99.93 100.72 98.12 100.48 771990
04/05/2022 101.48 102.3 98.65 98.68 584637
05/05/2022 101 102.4 96.42 97.11 791222
06/05/2022 96.6 97.84 94.84 95.42 1254036
09/05/2022 94.55 95.79 92.28 92.28 1161172
10/05/2022 93.86 94.77 92.52 92.66 930977
11/05/2022 93.08 96.12 92.79 95.86 985408
12/05/2022 93.03 94.1 91.74 93.77 1384632
13/05/2022 94.14 96.6 93.49 96.53 792125
16/05/2022 96.23 96.97 94.62 96.48 710608
17/05/2022 97.33 99 97.13 98.62 492944
18/05/2022 98.6 99.23 97.36 97.91 499669
19/05/2022 96.43 96.6 94.58 95.88 655451
20/05/2022 96.95 98.78 95.61 96.01 628179
23/05/2022 98.15 98.31 93.77 96.13 677067
24/05/2022 92.44 94.38 92.09 92.09 814678
25/05/2022 93.18 95.02 92.08 94.72 526437
26/05/2022 94.77 98.92 94.51 98.58 608578
27/05/2022 98.61 100.48 97.2 99.54 563735
30/05/2022 100.14 101.04 99.48 99.91 487391
31/05/2022 98.56 98.59 96 96.25 1149224
01/06/2022 97.2 98.5 96.58 96.63 880062
02/06/2022 96.82 98.08 96.71 98.08 512334
03/06/2022 98.45 98.51 96.19 96.19 532886
06/06/2022 96.1 98.99 96.1 98.52 547438
07/06/2022 97.55 98.55 97 97.7 511510
08/06/2022 100.5 101.14 97.98 98.08 729778
09/06/2022 97.49 97.93 95.01 95.07 688367
10/06/2022 94.25 94.69 91.67 91.67 852784
13/06/2022 90.27 91.37 87.98 88.34 1041070
14/06/2022 89.45 90.61 87.85 88.7 879594
15/06/2022 90.07 91.7 89.2 91.7 881295
16/06/2022 91.66 92.19 89.74 89.74 762000
17/06/2022 90.36 93.39 89.83 91.14 1455406
20/06/2022 91.23 96.46 90.14 96.33 956176
21/06/2022 96.5 99 94.9 95.3 793909
22/06/2022 93.58 94.77 92.72 93.94 628661
23/06/2022 93.63 94.48 92.4 92.4 761913
24/06/2022 92.98 95.32 91.9 95 643766
27/06/2022 95 95.43 92.82 92.87 849443
28/06/2022 94.48 97.49 94.46 96.47 848784
29/06/2022 95.35 95.98 93.28 93.44 664127
30/06/2022 92 94.23 91.06 94.21 1101337
01/07/2022 93.37 96.66 93.06 95.1 688084
04/07/2022 96.06 96.57 94.81 94.9 471760
05/07/2022 95.53 96.02 90.66 91.8 885959
06/07/2022 93.9 95.95 93.86 95.33 758778
07/07/2022 96.13 98.72 95.77 98.72 893668
08/07/2022 99 99.8 97.98 99.42 768374
11/07/2022 97.92 100.2 97.33 98.39 772600
12/07/2022 97.52 101.72 97.27 101.32 861587
13/07/2022 101.22 101.96 99.04 101.02 609907
14/07/2022 100.56 101.96 99.52 100.72 657666
15/07/2022 101.24 104.12 100.06 103.94 891412
18/07/2022 104.4 105.06 103.32 104.28 699922
19/07/2022 102.98 105.16 102.5 104.22 719383
20/07/2022 104.76 104.98 102.54 103.68 492631
21/07/2022 103.2 104.62 102.38 103.04 663940
22/07/2022 102.52 104.94 102.36 103.5 591637
25/07/2022 102.8 103.24 101.66 102.6 551987
26/07/2022 102.48 105.48 102.42 103.44 713943
27/07/2022 103.78 104.72 102.96 103.94 534493
28/07/2022 104.78 105.42 102.28 105.42 718734
29/07/2022 106 107.38 105.38 106.98 1033704
01/08/2022 106.92 107.9 106.26 106.92 623652
02/08/2022 106.76 108.96 106.74 107.14 771973
03/08/2022 106.9 109.08 106.66 107.76 439481
04/08/2022 107.64 107.98 106.42 107.32 475469
05/08/2022 107.22 107.48 106.02 106.06 533752
08/08/2022 106.48 108.66 106.4 107.34 384951
09/08/2022 107.24 108.4 106.72 107.98 501404
10/08/2022 107.8 109.94 107.64 109.82 519434
11/08/2022 110 110.92 109.16 109.9 442460
12/08/2022 109.82 110.54 109.54 109.74 515436
15/08/2022 110.08 112.06 109.72 111.98 360349
16/08/2022 112.02 113.46 111.56 112.46 438790
17/08/2022 112.56 112.76 111.3 111.62 363209
18/08/2022 111.3 112.06 110.84 111.58 360377
19/08/2022 110.72 111.38 109.74 109.92 505146
22/08/2022 109.3 109.5 107.02 107.84 581833
23/08/2022 106.98 109.02 106.68 107.02 598937
24/08/2022 106.6 107.68 106.06 107.4 512599
25/08/2022 108.1 108.68 106.96 107.1 430013
26/08/2022 107.38 108.1 104.68 104.8 586695
29/08/2022 103.5 104 101.86 103.4 385355
30/08/2022 103.5 104.64 103.04 103.16 382367
31/08/2022 103.24 103.38 101.02 101.9 842341
01/09/2022 101.22 101.84 98.58 99.47 659602
02/09/2022 100.08 102.86 99.7 102.36 504114
05/09/2022 100.1 100.76 99.39 100.76 421620
06/09/2022 100.46 101.62 100.22 101.14 466291
07/09/2022 101.72 103.62 101.52 102.64 685404
08/09/2022 103.3 103.74 100.94 102.62 447609
09/09/2022 102.54 104.32 102.04 103.8 539550
12/09/2022 104.48 106.62 103.6 105.92 618281
13/09/2022 105.76 106.8 103.8 104.02 565047
14/09/2022 103.52 103.7 101.78 102.98 781730
15/09/2022 102.96 103.72 101.2 101.68 777498
16/09/2022 100.08 100.08 97.83 98.53 1264975
19/09/2022 98.26 99.8 96.84 99.12 563040
20/09/2022 99.35 99.43 96.3 96.52 712806
21/09/2022 95.84 97.5 95.36 97.35 501109
22/09/2022 96.01 97.27 95.28 95.7 619355
23/09/2022 95.6 96.69 92.3 92.55 842231
26/09/2022 91.79 93.49 91.2 92.89 836076
27/09/2022 93.28 94.05 91.71 91.71 935905
28/09/2022 90.52 92.87 89.41 92.51 961298
29/09/2022 92.99 93.73 91.68 93.01 756275
30/09/2022 93.74 94.7 92.9 94.01 770841
03/10/2022 93.27 94.62 91.61 94.19 665110
04/10/2022 95.69 99.5 95.14 99.15 925093
05/10/2022 98.67 100.2 98.53 99.83 918298
06/10/2022 100.24 101.76 99.13 99.45 699166
07/10/2022 98.82 101.06 98.76 99.59 636378
10/10/2022 98.73 100.24 98.52 99.13 536028
11/10/2022 98.74 99.62 98.32 98.82 681414
12/10/2022 98.82 99.53 96.71 97.32 785823
13/10/2022 97.15 102.96 96.87 102.04 1425680
14/10/2022 104.04 105.38 102.24 102.24 1003143
17/10/2022 103.42 106.3 103.1 105.56 685099
18/10/2022 107.6 107.98 105.86 106.84 692022
19/10/2022 108.18 108.9 105.26 106.04 719763
20/10/2022 105.66 107.52 105.4 107.5 764276
21/10/2022 106.34 108.36 106.08 108.14 805853
24/10/2022 108.6 111.14 107.64 109.48 947546
25/10/2022 109.46 110.66 107.76 110.34 909948
26/10/2022 110.2 112.86 110.1 112 1088989
27/10/2022 111.74 112.48 110.4 111.06 1086147
28/10/2022 110.36 114.52 109.18 113.7 1321183
31/10/2022 112 113.62 110.72 112.72 859646
01/11/2022 114.4 115.42 113.04 113.42 557763
02/11/2022 113.9 114.02 110.76 111.34 935708
03/11/2022 111.02 112.48 110.74 112.08 637479
04/11/2022 112.7 115.12 111.3 113.6 1069092
07/11/2022 113.26 114.58 112.26 113.34 578392
08/11/2022 113.34 113.66 112.52 113.5 564879
09/11/2022 113.76 114.54 113.06 114 581400
10/11/2022 113.5 115.2 111.54 112.2 1203424
11/11/2022 112.48 113.38 110.42 110.8 990253
14/11/2022 110.6 111.3 108.74 109.34 801109
15/11/2022 109.78 111.94 109.44 111.7 855562
16/11/2022 111.9 113.98 111.28 112.26 759182
17/11/2022 112.7 112.74 110.74 112.34 920616
18/11/2022 113.6 115.14 112.94 114.74 935715
21/11/2022 114.14 115.38 113.88 114.74 567556
22/11/2022 115.5 115.92 114.1 115.56 675446
23/11/2022 115.88 116.48 115.28 116.38 636572
24/11/2022 116.08 116.82 115.58 116.44 548134
25/11/2022 115.92 117.62 115.92 117.22 740113
28/11/2022 116.48 117.62 115.16 115.3 835031
29/11/2022 115.48 116.92 115.4 116.5 737347
30/11/2022 117.5 118.06 116.76 117.42 1177144
01/12/2022 118.2 118.26 115.1 116.54 686755
02/12/2022 116.48 117.64 116.2 117.16 583807
05/12/2022 117.4 118.04 115.5 116.6 527739
06/12/2022 115.9 117.4 115.78 116.1 623592
07/12/2022 115.68 117.14 115.32 115.94 732899
08/12/2022 116.34 117.24 115.98 116.78 427906
09/12/2022 117.22 117.54 115.56 117.18 446294
12/12/2022 116.28 118.1 116.22 117.1 501052
13/12/2022 117.68 118.52 116.26 118.1 792406
14/12/2022 117.94 119.28 117.02 118.16 599213
15/12/2022 117.44 118.46 115.92 115.92 856625
16/12/2022 116.04 117.14 114.56 115.82 1209674
19/12/2022 116 117.12 115.98 116.58 469906
20/12/2022 115.32 117.44 114.96 116.9 500747
21/12/2022 117.5 119.98 117.14 119.54 589494
22/12/2022 119.62 120.1 117.6 117.88 551859
23/12/2022 117.9 118.16 116.64 117.56 316143
27/12/2022 118.58 119.36 118.24 119.36 289808
28/12/2022 118.9 119.56 117.86 117.98 344929
29/12/2022 117.72 118.08 116.88 118.02 291863
30/12/2022 117 117.32 116.28 116.92 414433
02/01/2023 117.74 118.68 117.28 118.54 375130
03/01/2023 118.06 120.32 117.84 118 601931
04/01/2023 118.48 119.28 116.6 119 749997
05/01/2023 119 120.08 118.6 118.8 539669
06/01/2023 121 122.4 120.1 122.4 724545
09/01/2023 122.54 123.18 120.76 122.14 804193
10/01/2023 122.5 122.84 120.64 121.84 512892
11/01/2023 122.08 123.66 121.26 123.1 922361
12/01/2023 123.66 126.82 123.56 125.24 875901
13/01/2023 125.58 127.68 125.26 126.54 525960
16/01/2023 126.76 127.7 126.5 126.7 420067
17/01/2023 126.7 129.24 126.62 127.98 597020
18/01/2023 128.08 131.04 128.08 129.3 948356
19/01/2023 129.02 129.52 126.84 127.22 998367
20/01/2023 127.9 129.7 127.54 129.42 732425
23/01/2023 129.5 131.78 129.28 131.38 668822
24/01/2023 131.02 132.66 129.48 131.28 952115
25/01/2023 131.84 133.1 129.94 130.3 1092254
26/01/2023 131.4 132.48 130.84 132 749955
27/01/2023 132.5 133.18 131.78 132.2 906967
30/01/2023 131.58 132.54 130.98 131.8 800830
31/01/2023 131.38 132.2 130.94 131.8 802718
01/02/2023 132.42 132.6 131.24 131.4 836434
02/02/2023 131.76 132.88 131.08 132.64 790112
03/02/2023 132.12 132.5 130.26 132.4 1115180
06/02/2023 132.02 132.1 129.78 130.76 725453
07/02/2023 131.24 131.24 129.02 129.4 685186
08/02/2023 130.24 131.14 129.82 130.18 588855
09/02/2023 130.78 131.8 130.76 130.9 465094
10/02/2023 131.3 131.98 129.5 129.98 772644
13/02/2023 130.54 132.76 130.54 132.56 556215
14/02/2023 132.4 132.56 129.42 129.76 1079555
15/02/2023 129.92 132.54 129.9 132.32 639334
16/02/2023 133.22 134.48 132.94 134.1 669429
17/02/2023 133.28 137.26 132.5 136.86 941270
20/02/2023 137.1 137.58 133.76 134.78 651372
21/02/2023 134.1 135.46 133.3 134.36 627208
22/02/2023 134.14 134.52 132.8 134.14 639609
23/02/2023 134.58 135.68 133.96 134.84 616982
24/02/2023 135.38 136.3 133.3 133.3 1672129
27/02/2023 134.2 135.86 134.14 134.9 596344
28/02/2023 134.22 134.66 133.2 133.96 899232
01/03/2023 133.74 134.42 133.34 133.96 607407
02/03/2023 133.1 133.92 132.44 133.78 650845
03/03/2023 134.1 135.64 134.1 135.22 498756
06/03/2023 135.74 136.88 135.3 135.78 459728
07/03/2023 136.3 136.58 135.38 135.78 532625
08/03/2023 135.64 136.04 134.26 134.44 697648
09/03/2023 134.34 136.4 133.92 135.92 478343
10/03/2023 133.46 134.3 132.34 133.44 766391
13/03/2023 133.66 133.9 127.8 128.6 1092160
14/03/2023 128.5 133.68 128.4 133.14 845601
15/03/2023 132.52 132.52 127.08 127.14 1144645
16/03/2023 128.78 131.72 127.26 130.92 1006160
17/03/2023 132.56 133.18 127.9 128.38 1153594
20/03/2023 127.8 130.82 125.16 130.38 901987
21/03/2023 132 135.38 131.86 134.14 995541
22/03/2023 134.34 135.12 133.22 134.84 416511
23/03/2023 134.74 134.84 133.24 134.7 586883
24/03/2023 134.02 134.02 132 133.3 947272
27/03/2023 134.7 135.64 134.26 135.14 612419
28/03/2023 136.24 136.42 133.84 135.04 422433
29/03/2023 135.74 137.46 135.18 137.46 817909
30/03/2023 138 138.38 136.96 136.96 618527
31/03/2023 137.08 137.62 136.54 136.54 779246
日期 开放 更高的 较低的 关闭 体积
03/11/2021 6919.47 6955.1 6917.75 6950.65 65419259
04/11/2021 6977.62 6993.01 6962.01 6987.79 76126725
05/11/2021 6983.8 7063.4 6983.8 7040.79 79893523
08/11/2021 7041.6 7067.1 7037.67 7047.48 66513626
09/11/2021 7023.58 7079.58 7016.73 7043.27 71249782
10/11/2021 7046.17 7053.27 7014.94 7045.16 85630141
11/11/2021 7038.84 7072.63 7032.35 7059.55 74341682
12/11/2021 7062.54 7097.46 7056.93 7091.4 64216238
15/11/2021 7090.96 7136.13 7088.71 7128.63 63979983
16/11/2021 7146.37 7164.27 7136.3 7152.6 68996691
17/11/2021 7149.3 7167.8 7147.01 7156.85 68083089
18/11/2021 7155.05 7181.55 7136.86 7141.98 75815790
19/11/2021 7172.72 7183.08 7068.43 7112.29 117979903
22/11/2021 7130.24 7143.6 7087.67 7105 85185027
23/11/2021 7064.38 7112.49 7002.56 7044.62 73641826
24/11/2021 7052.18 7089.11 6983.98 7042.23 75114206
25/11/2021 7067.61 7079.49 7047.86 7075.87 57398496
26/11/2021 6814.9 6861.15 6725.08 6739.73 159605359
29/11/2021 6831.41 6841.79 6760.31 6776.25 108062278
30/11/2021 6679.03 6780.88 6655.86 6721.16 182689622
01/12/2021 6774.8 6902.46 6750.65 6881.87 101759397
02/12/2021 6794.77 6850.37 6762.74 6795.75 101882252
03/12/2021 6860.73 6872.79 6730.63 6765.52 83333301
06/12/2021 6810.93 6888.07 6776.17 6865.78 84988345
07/12/2021 6934.68 7066.95 6934.68 7065.39 96209313
08/12/2021 7064.12 7104.06 7014.57 7014.57 80094960
09/12/2021 7035.93 7044.99 6983.33 7008.23 64067581
10/12/2021 6960.39 7025.88 6960.39 6991.68 63497860
13/12/2021 7004.76 7029.38 6929.13 6942.91 75873576
14/12/2021 6978.77 6993.3 6891.34 6895.31 88552565
15/12/2021 6923.52 6949.92 6904.94 6927.63 74219992
16/12/2021 7054.92 7054.92 6987.95 7005.07 101536616
17/12/2021 6982.07 7011.61 6884.91 6926.63 148483014
20/12/2021 6783.83 6872.75 6747.69 6870.1 86311671
21/12/2021 6935.66 6967.93 6888.52 6964.99 75474571
22/12/2021 6982.53 7051.67 6963.71 7051.67 55609947
23/12/2021 7071.93 7119.87 7049.92 7106.15 54433832
24/12/2021 7091.6 7116.88 7086.58 7086.58 11954312
27/12/2021 7070.14 7149.14 7062.4 7140.39 34915621
28/12/2021 7141.85 7187.76 7141.67 7181.11 36149635
29/12/2021 7179.11 7201.65 7137.35 7161.52 37479109
30/12/2021 7167.53 7189.84 7156.79 7173.23 35427012
31/12/2021 7153.66 7163.73 7139.6 7153.03 18788737
03/01/2022 7197.4 7245.66 7195.82 7217.22 54644694
04/01/2022 7273.57 7332.21 7250.24 7317.41 77501052
05/01/2022 7320.48 7384.86 7313.53 7376.37 82770576
06/01/2022 7264 7316.06 7240.88 7249.66 89548840
07/01/2022 7250.79 7269.65 7178.18 7219.48 78443113
10/01/2022 7245.21 7250.24 7105.55 7115.77 80610666
11/01/2022 7185.21 7227.71 7160.44 7183.38 71599454
12/01/2022 7235.47 7249.88 7183.38 7237.19 85118781
13/01/2022 7215.48 7227.35 7166.94 7201.14 81816926
14/01/2022 7132.59 7171.4 7119.01 7143 79766272
17/01/2022 7167.53 7213.7 7148.98 7201.64 53439531
18/01/2022 7172.43 7175.46 7098.19 7133.83 78561516
19/01/2022 7104.11 7211.24 7104.11 7172.98 84046987
20/01/2022 7190.02 7199.97 7123.62 7194.16 76926331
21/01/2022 7088.44 7122.06 7013.49 7068.59 110697331
24/01/2022 7014.84 7070.92 6754.24 6787.79 135927714
25/01/2022 6870.27 6890.54 6776.8 6837.96 98212860
26/01/2022 6901.74 7024.14 6901.74 6981.96 93803023
27/01/2022 6879.64 7053.45 6873.6 7023.8 99915427
28/01/2022 7043.43 7053 6846.22 6965.88 106563281
31/01/2022 7039.71 7043.22 6937.1 6999.2 90866675
01/02/2022 7052.3 7105.23 7035.91 7099.49 81575515
02/02/2022 7117.45 7150.54 7109.3 7115.27 79409717
03/02/2022 7115.3 7125.58 6995.41 7005.63 88689581
04/02/2022 7049.8 7066.44 6914.77 6951.38 93337551
07/02/2022 6987.17 7025.59 6929.71 7009.25 72577022
08/02/2022 7008.2 7085.64 6994.15 7028.41 95636139
09/02/2022 7086.34 7146.31 7086.34 7130.88 86882629
10/02/2022 7141.69 7169.63 7051.6 7101.55 86508200
11/02/2022 7025.5 7071.01 6992.09 7011.6 82859062
14/02/2022 6868.07 6875.31 6757.33 6852.2 117971120
15/02/2022 6830.74 6983.14 6823.45 6979.97 92019057
16/02/2022 7009.69 7031.93 6931.09 6964.98 74738909
17/02/2022 6999.13 7017.07 6905.69 6946.82 90180485
18/02/2022 6951.83 6995.62 6895.09 6929.63 87348863
21/02/2022 6984.31 6986.83 6744.13 6788.34 81391905
22/02/2022 6633.74 6834.77 6633.74 6787.6 101457355
23/02/2022 6801.66 6904.81 6768.38 6780.67 86374306
24/02/2022 6496.25 6617.09 6432.89 6521.05 207935443
25/02/2022 6571.95 6762.78 6521.56 6752.43 152410098
28/02/2022 6620.48 6684.54 6516.16 6658.83 171929677
01/03/2022 6646.16 6662.25 6396.49 6396.49 171456559
02/03/2022 6359.98 6544.15 6312.3 6498.02 169994936
03/03/2022 6488.25 6543.77 6361.6 6378.37 132456968
04/03/2022 6308.34 6321.09 6061.66 6061.66 180436137
07/03/2022 5887.83 6115.23 5756.38 5982.27 242941031
08/03/2022 5906.62 6169.6 5903.1 5962.96 167807669
09/03/2022 6131.28 6387.83 6122.8 6387.83 189777297
10/03/2022 6376.57 6380.77 6166.11 6207.2 148747235
11/03/2022 6233.12 6466.12 6165.41 6260.25 136389452
14/03/2022 6298.96 6421.08 6271.82 6369.94 113227160
15/03/2022 6294.72 6383.75 6206.05 6355 102702783
16/03/2022 6484.33 6680 6481.7 6588.64 145251116
17/03/2022 6617.23 6635.31 6530.79 6612.52 100583751
18/03/2022 6613.95 6620.24 6499.59 6620.24 191540202
21/03/2022 6608.79 6642.46 6574.07 6582.33 78216007
22/03/2022 6586.65 6666.84 6578.91 6659.41 79005040
23/03/2022 6674.68 6684.7 6559.31 6581.43 76814402
24/03/2022 6593.15 6636.58 6541.32 6555.77 82199896
25/03/2022 6569.45 6615.9 6538.8 6553.68 73856857
28/03/2022 6578.72 6683.7 6572.01 6589.11 78385183
29/03/2022 6675.15 6829.4 6658.78 6792.16 110146317
30/03/2022 6771.09 6771.09 6705.69 6741.59 80090271
31/03/2022 6759.42 6776.13 6658.74 6659.87 81436435
01/04/2022 6672.98 6708.56 6635.27 6684.31 65149536
04/04/2022 6709.6 6745.22 6641.61 6731.37 65162177
05/04/2022 6731.34 6743.62 6603.44 6645.51 103396542
06/04/2022 6634.83 6643.75 6442.44 6498.83 104724502
07/04/2022 6530.82 6582.34 6451.1 6461.68 94466421
08/04/2022 6540.2 6581.56 6494.63 6548.22 91659938
11/04/2022 6558.53 6614.96 6502.14 6555.81 87177878
12/04/2022 6454.25 6570.75 6424.97 6537.41 84358152
13/04/2022 6519.16 6563.96 6478.45 6542.14 72406685
14/04/2022 6557.66 6607.55 6541.9 6589.35 79008214
19/04/2022 6545.97 6566.8 6494.33 6534.79 77532023
20/04/2022 6557.96 6636.55 6542.21 6624.91 86845756
21/04/2022 6642.71 6757.75 6636.79 6715.1 88620332
22/04/2022 6618.69 6654.64 6572.87 6581.42 83336310
25/04/2022 6433.91 6500.04 6419.48 6449.38 94810365
26/04/2022 6520.01 6535.92 6412.49 6414.57 95152935
27/04/2022 6427.4 6474.96 6338.61 6445.26 91983650
28/04/2022 6520.53 6575.95 6435.75 6508.14 76012651
29/04/2022 6557.66 6601.15 6514.1 6533.77 83486436
02/05/2022 6469.31 6474.81 6308.47 6425.61 87353057
03/05/2022 6463.73 6507.13 6423.03 6476.18 83306753
04/05/2022 6482.26 6494.99 6395.68 6395.68 72133652
05/05/2022 6549.49 6558.91 6350.66 6368.4 96180392
06/05/2022 6318.66 6322.43 6213.64 6258.36 113116439
09/05/2022 6207.15 6260.85 6086.02 6086.02 91285772
10/05/2022 6151.52 6206.56 6116.91 6116.91 89683865
11/05/2022 6173.1 6269.73 6137.24 6269.73 105668326
12/05/2022 6130.69 6238.25 6098.22 6206.26 105497169
13/05/2022 6250.16 6363.24 6238.79 6362.68 85732326
16/05/2022 6315.68 6369.05 6286.02 6347.77 74853067
17/05/2022 6379.34 6448.33 6373.73 6430.19 86783940
18/05/2022 6440.3 6455.8 6342.67 6352.94 80216383
19/05/2022 6279.69 6288.99 6196.19 6272.71 86026715
20/05/2022 6305.46 6377.58 6264.84 6285.24 92699534
23/05/2022 6350.88 6358.74 6263.96 6358.74 82388939
24/05/2022 6282.32 6322.74 6243.84 6253.14 71555923
25/05/2022 6296.28 6319.29 6229.84 6298.64 74757707
26/05/2022 6301.49 6424.88 6298.45 6410.58 65636241
27/05/2022 6445.25 6519.73 6424.85 6515.75 70799179
30/05/2022 6547.86 6582.05 6536.77 6562.39 69356843
31/05/2022 6539.86 6543.42 6457.53 6468.8 161733961
01/06/2022 6509.19 6510.26 6414.22 6418.89 74635465
02/06/2022 6447.37 6506.6 6447.3 6500.44 57357175
03/06/2022 6545 6547.82 6473.74 6485.3 48175655
06/06/2022 6547.95 6593.15 6539.91 6548.78 60028130
07/06/2022 6523.16 6523.6 6459.92 6500.35 66078744
08/06/2022 6517.55 6517.55 6413.87 6448.63 73141229
09/06/2022 6412.58 6456.91 6342.99 6358.46 72783031
10/06/2022 6316.41 6325.89 6177.31 6187.23 103452564
13/06/2022 6088.05 6122.26 6006.28 6022.32 106265329
14/06/2022 6063.8 6075.37 5934.12 5949.84 85205038
15/06/2022 6022.84 6062.62 5972.31 6030.13 92913397
16/06/2022 6003.66 6018.1 5872.2 5886.24 98913414
17/06/2022 5906.86 5974.06 5870.64 5882.65 179552504
20/06/2022 5901.58 5920.09 5855.93 5920.09 65608766
21/06/2022 5943.52 6032.24 5943.08 5964.66 62899596
22/06/2022 5879.09 5938.46 5834.46 5916.63 66724297
23/06/2022 5880.3 5957.13 5830.87 5883.33 89213277
24/06/2022 5918.26 6085.99 5914.67 6073.35 85181355
27/06/2022 6105.2 6156.6 6030.61 6047.31 66067442
28/06/2022 6099.15 6141.94 6077.95 6086.02 64200664
29/06/2022 6021.69 6071.91 5995.75 6031.48 70211974
30/06/2022 5926.74 5931.55 5852.3 5922.86 115244205
01/07/2022 5875.6 5975.83 5857.34 5931.06 72748758
04/07/2022 5983.98 6002.07 5943.91 5954.65 54298218
05/07/2022 5979.2 5981.51 5786.5 5794.96 104219063
06/07/2022 5872.27 5927.5 5846.1 5912.38 89496534
07/07/2022 5985.09 6024.31 5967.98 6006.7 94571487
08/07/2022 6007.64 6053.17 5952.89 6033.13 76266222
11/07/2022 5923.83 6004.52 5909.73 5996.3 59308169
12/07/2022 5960.09 6053.33 5930.98 6044.2 70957739
13/07/2022 6015.53 6025.73 5922.94 6000.24 70642872
14/07/2022 5979.99 5997.31 5874.68 5915.41 59320127
15/07/2022 5935.28 6043.8 5901.38 6036 76133732
18/07/2022 6070.21 6136.02 6059.87 6091.91 59793121
19/07/2022 6031.6 6213.88 6028.79 6201.22 74594860
20/07/2022 6229.79 6245.47 6151.36 6184.66 76639604
21/07/2022 6160.37 6233.98 6143.06 6201.11 78558249
22/07/2022 6174.29 6247.35 6168.77 6216.82 68666089
25/07/2022 6198.83 6260.13 6177.14 6237.55 59677396
26/07/2022 6225.17 6243.86 6194.96 6211.45 59346549
27/07/2022 6206.25 6267.8 6199.93 6257.94 69484351
28/07/2022 6304.13 6339.21 6236.57 6339.21 92013027
29/07/2022 6413.1 6472.27 6397.91 6448.5 103027793
01/08/2022 6447.18 6484.08 6434.12 6436.86 64272123
02/08/2022 6424.68 6429.05 6381.43 6409.8 65932432
03/08/2022 6404.1 6475.54 6398.99 6472.06 78313196
04/08/2022 6476.72 6555.71 6475.05 6513.39 74985107
05/08/2022 6512.62 6523.03 6449.72 6472.35 71580857
08/08/2022 6510.45 6564.24 6503.27 6524.44 57467234
09/08/2022 6514.52 6530.35 6480.06 6490 59954114
10/08/2022 6467.1 6545.64 6453.79 6523.44 67849469
11/08/2022 6560.21 6562.32 6499.63 6544.67 63333801
12/08/2022 6553.24 6587.84 6539.75 6553.86 59361491
15/08/2022 6582.63 6586.96 6532.48 6569.95 41006498
16/08/2022 6580.99 6608.83 6568.58 6592.58 56279793
17/08/2022 6608.64 6608.64 6517.99 6528.32 62865591
18/08/2022 6530.58 6576.37 6519.57 6557.4 52165708
19/08/2022 6520.44 6549.13 6488 6495.83 65574548
22/08/2022 6448.81 6459.36 6352.97 6378.74 78393064
23/08/2022 6331.17 6402.22 6331.17 6362.02 60046237
24/08/2022 6332.43 6396.63 6319.7 6386.76 52504565
25/08/2022 6432.16 6440.69 6361.53 6381.56 49461334
26/08/2022 6420.75 6429.79 6252.59 6274.26 67320233
29/08/2022 6199.11 6232.25 6153.44 6222.28 54853412
30/08/2022 6243.08 6303.66 6182.63 6210.22 65538623
31/08/2022 6226.99 6230.9 6125.1 6125.1 109541379
01/09/2022 6068.34 6072.93 6009.09 6034.31 73993281
02/09/2022 6075.73 6178.29 6051.02 6167.51 76266990
05/09/2022 6048.22 6105.59 6018.02 6093.22 65650852
06/09/2022 6087.16 6138.22 6060.44 6104.61 54762529
07/09/2022 6059.64 6119.95 6045.27 6105.92 71506753
08/09/2022 6136.93 6143.29 6034.79 6125.9 75069646
09/09/2022 6140.87 6239.11 6138.88 6212.33 72102308
12/09/2022 6242.46 6352.45 6224.51 6333.59 77241200
13/09/2022 6360.31 6394.18 6245.69 6245.69 78970081
14/09/2022 6210.77 6249.29 6183.55 6222.41 75321783
15/09/2022 6212.21 6249.52 6143.36 6157.84 74743834
16/09/2022 6100.79 6114.36 6052.42 6077.3 153034848
19/09/2022 6049 6093.4 5974.72 6061.59 51576636
20/09/2022 6084.41 6118.25 5970.23 5979.47 77153297
21/09/2022 5928.5 6034.27 5915.57 6031.33 70183774
22/09/2022 5928.54 6022.39 5918.5 5918.5 72420304
23/09/2022 5906.18 5913.71 5765.65 5783.41 92220233
26/09/2022 5744.49 5828.05 5736 5769.39 78477059
27/09/2022 5809.82 5852.61 5753.82 5753.82 84900260
28/09/2022 5692.54 5773.08 5651.49 5765.01 106515106
29/09/2022 5746.29 5746.29 5628.42 5676.87 102249098
30/09/2022 5712.2 5770.78 5688.34 5762.34 102283280
03/10/2022 5697.47 5804.27 5654.44 5794.15 80746373
04/10/2022 5859.45 6039.69 5852.92 6039.69 95078730
05/10/2022 6006.12 6034.93 5953.55 5985.46 75025193
06/10/2022 6004.11 6018.47 5917.27 5936.42 63708470
07/10/2022 5911.96 5956.95 5855.66 5866.94 65682506
10/10/2022 5806.57 5883.85 5796.31 5840.55 64811659
11/10/2022 5796.83 5849.58 5770.48 5833.2 65867065
12/10/2022 5842.1 5872.49 5788.66 5818.47 69832190
13/10/2022 5792.54 5899.82 5704.87 5879.19 86604788
14/10/2022 5965.8 6044.75 5921.15 5931.92 80114694
17/10/2022 5949.65 6068.37 5910.39 6040.66 63777163
18/10/2022 6098.6 6139.78 6057.38 6067 66483974
19/10/2022 6092.77 6109.97 6040.72 6040.72 66038970
20/10/2022 6046.81 6103.5 6029.53 6086.9 62461668
21/10/2022 6021.58 6056.04 5952.88 6035.39 72627383
24/10/2022 6076.2 6175.62 6041.14 6131.36 78666636
25/10/2022 6172.65 6253.12 6135.38 6250.55 77969487
26/10/2022 6244.64 6282.75 6219.33 6276.31 68612165
27/10/2022 6253.85 6272.2 6194.33 6244.03 85003265
28/10/2022 6192.18 6278.77 6183.41 6273.05 72462276
31/10/2022 6279.7 6293.15 6244.08 6266.77 66372673
01/11/2022 6329.76 6383.7 6306.05 6328.25 60444460
02/11/2022 6351.31 6376.29 6273.55 6276.88 68266010
03/11/2022 6209.63 6245.69 6191.73 6243.28 70702556
04/11/2022 6291.39 6466.32 6289.07 6416.44 98976413
07/11/2022 6379.49 6442.41 6363.7 6416.61 74666171
08/11/2022 6391.75 6451.16 6378.32 6441.5 63279492
09/11/2022 6426.8 6446.5 6405.84 6430.57 65253548
10/11/2022 6396.59 6573.85 6381.42 6556.83 115413855
11/11/2022 6612.93 6636.81 6573.87 6594.62 96464097
14/11/2022 6622.42 6662.07 6603.56 6609.17 78173934
15/11/2022 6626.82 6684.09 6621.82 6641.66 75400014
16/11/2022 6647.4 6656.33 6587.2 6607.22 84704331
17/11/2022 6624.47 6634.73 6522.28 6576.12 70341071
18/11/2022 6620.58 6667.2 6601.56 6644.46 83392397
21/11/2022 6625.1 6649.76 6613.92 6634.45 64934795
22/11/2022 6643.7 6669.17 6615.58 6657.53 63886034
23/11/2022 6677.97 6681.41 6642.03 6679.09 55156578
24/11/2022 6683.44 6730.16 6679.8 6707.32 53646827
25/11/2022 6710.36 6725 6686.63 6712.48 47876927
28/11/2022 6678.11 6693.92 6641.3 6665.2 66048279
29/11/2022 6686.96 6695.86 6649.88 6668.97 64584828
30/11/2022 6706.67 6743.6 6678.75 6738.55 137270045
01/12/2022 6784.6 6791.31 6730.55 6753.97 76596319
02/12/2022 6728.86 6767.72 6689.76 6742.25 73813071
05/12/2022 6728.71 6738.97 6685.52 6696.96 64871751
06/12/2022 6677.49 6704.74 6656.93 6687.79 68883700
07/12/2022 6687.34 6696.65 6642.44 6660.59 70784518
08/12/2022 6677 6679.57 6629.36 6647.31 67263370
09/12/2022 6671.78 6680.09 6618.27 6677.64 73441808
12/12/2022 6647.9 6681.3 6634.97 6650.55 62472553
13/12/2022 6672.22 6823.1 6642.09 6744.98 86373992
14/12/2022 6727.75 6733.85 6694.33 6730.79 76801547
15/12/2022 6674.29 6680.22 6503 6522.77 103401912
16/12/2022 6505.63 6515.7 6418.95 6452.63 155942438
19/12/2022 6470.93 6510.46 6470.93 6473.29 64361167
20/12/2022 6418.69 6468.94 6388.23 6450.43 74006671
21/12/2022 6469.11 6586.48 6467.57 6580.24 70869311
22/12/2022 6587.5 6614.35 6503.88 6517.97 56084046
23/12/2022 6513.2 6533.58 6476.05 6504.9 42967456
27/12/2022 6559.63 6579.33 6543.26 6550.66 32941755
28/12/2022 6561.5 6572.12 6505.67 6510.49 40054201
29/12/2022 6486.65 6577.08 6474.73 6573.47 41247323
30/12/2022 6533.12 6540.51 6470.64 6473.76 42811684
02/01/2023 6521.07 6601.11 6518.21 6594.57 47150194
03/01/2023 6580.09 6696.1 6580.09 6623.89 73937583
04/01/2023 6660.6 6780.83 6659.83 6776.43 94244742
05/01/2023 6744.5 6792.09 6732.04 6761.5 71557915
06/01/2023 6772.94 6860.95 6757.46 6860.95 69176668
09/01/2023 6861.59 6928.43 6851.66 6907.36 78257680
10/01/2023 6882.01 6885.44 6845.81 6869.14 64223898
11/01/2023 6879.1 6946.67 6874.71 6924.19 76193539
12/01/2023 6947.34 7015.7 6946.3 6975.68 82077483
13/01/2023 6989.59 7035.82 6977.86 7023.5 76232580
16/01/2023 7036.48 7052.52 7016.32 7043.31 56252989
17/01/2023 7036.91 7104.9 7020.82 7077.16 82176221
18/01/2023 7073.62 7115.2 7072.45 7083.39 67766137
19/01/2023 7047.64 7056.14 6946.74 6951.87 80320915
20/01/2023 6996.22 7015.96 6965.45 6995.99 63865830
23/01/2023 7014.91 7044.51 6988.51 7032.02 50936781
24/01/2023 7053.04 7064.69 7011.4 7050.48 57740684
25/01/2023 7057.82 7070.84 6999.93 7043.88 48827575
26/01/2023 7095.11 7117.53 7078.02 7095.99 68327634
27/01/2023 7085.47 7117.48 7062.69 7097.21 68103476
30/01/2023 7054.24 7103.66 7030.95 7082.01 60323987
31/01/2023 7075.09 7088.97 7025.53 7082.42 77954104
01/02/2023 7087.2 7110.21 7059.61 7077.11 63566120
02/02/2023 7110.03 7184.69 7079.41 7166.27 95660260
03/02/2023 7136.4 7233.94 7113.42 7233.94 89735386
06/02/2023 7181.97 7187.27 7104.52 7137.1 67951375
07/02/2023 7145.84 7154.51 7108.46 7132.35 73342056
08/02/2023 7181.58 7190.86 7119.83 7119.83 84588037
09/02/2023 7179.64 7225.88 7179.64 7188.36 81688302
10/02/2023 7165.41 7182.92 7074.63 7129.73 78990787
13/02/2023 7147.48 7213.94 7138.91 7208.59 55686017
14/02/2023 7225.3 7271.48 7204.51 7213.81 73106590
15/02/2023 7206.83 7318.78 7200.73 7300.86 75403477
16/02/2023 7346.3 7387.29 7325.75 7366.16 91536013
17/02/2023 7311.14 7368 7267.77 7347.72 80024797
20/02/2023 7361.21 7363.41 7318.73 7335.61 48579251
21/02/2023 7319.93 7342.68 7241.21 7308.65 68695741
22/02/2023 7282.49 7307.82 7231.63 7299.26 83623769
23/02/2023 7309.03 7357.68 7301.42 7317.43 79520426
24/02/2023 7359.76 7366.07 7187.27 7187.27 94273969
27/02/2023 7243.03 7324.03 7243.03 7295.55 69170446
28/02/2023 7253.54 7317.98 7249.47 7267.93 102500539
01/03/2023 7279.34 7327.29 7219.4 7234.25 79246637
02/03/2023 7176.41 7286.24 7169.66 7284.22 70427395
03/03/2023 7313.48 7358.04 7308.15 7348.12 67541246
06/03/2023 7385.75 7401.15 7349.98 7373.21 68603572
07/03/2023 7355.87 7398.03 7336.2 7339.27 64092356
08/03/2023 7305.92 7346.62 7305.92 7324.76 56892340
09/03/2023 7317.43 7333.22 7274.05 7315.88 64620118
10/03/2023 7193.37 7256.48 7166.89 7220.67 99689273
13/03/2023 7211.44 7211.44 6979.55 7011.5 141100228
14/03/2023 7029.22 7162.57 6989.96 7141.57 100721671
15/03/2023 7123.2 7123.2 6861.63 6885.71 174693646
16/03/2023 6987.63 7063.31 6876.61 7025.72 130278333
17/03/2023 7086.1 7104.75 6895.73 6925.4 201374111
20/03/2023 6900.9 7049.76 6796.21 7013.14 121191283
21/03/2023 7089.01 7150.33 7083.81 7112.91 94750282
22/03/2023 7105.32 7157.73 7080.18 7131.12 65110270
23/03/2023 7118.14 7149.92 7073.5 7139.25 70855658
24/03/2023 7108.16 7108.66 6953.58 7015.1 117444977
27/03/2023 7103.53 7119.59 7039.09 7078.27 80202366
28/03/2023 7145.66 7154.56 7066.27 7088.34 71527882
29/03/2023 7141.05 7201.25 7125.12 7186.99 77800570
30/03/2023 7222.69 7292.39 7222.69 7263.37 73652955
31/03/2023 7271.19 7341.79 7264.82 7322.39 84195097
日期 开放 更高的 较低的 关闭 体积
2023-03-31T09:00:00+0200 137.08 137.44 137.08 137.34 13326
2023-03-31T09:01:00+0200 137.32 137.36 137.16 137.36 1118
2023-03-31T09:02:00+0200 137.36 137.4 137.3 137.36 652
2023-03-31T09:03:00+0200 137.42 137.46 137.36 137.4 397
2023-03-31T09:04:00+0200 137.48 137.48 137.32 137.36 721
2023-03-31T09:05:00+0200 137.38 137.4 137.26 137.26 1356
2023-03-31T09:06:00+0200 137.2 137.24 137.18 137.2 229
2023-03-31T09:07:00+0200 137.2 137.24 137.2 137.24 675
2023-03-31T09:08:00+0200 137.2 137.22 137.1 137.1 176
2023-03-31T09:09:00+0200 137.1 137.18 137.1 137.18 193
2023-03-31T09:10:00+0200 137.3 137.36 137.28 137.28 144
2023-03-31T09:11:00+0200 137.32 137.32 137.32 137.32 10
2023-03-31T09:12:00+0200 137.4 137.46 137.4 137.44 186
2023-03-31T09:13:00+0200 137.4 137.42 137.4 137.4 184
2023-03-31T09:14:00+0200 137.4 137.4 137.4 137.4 38
2023-03-31T09:15:00+0200 137.38 137.38 137.36 137.36 48
2023-03-31T09:16:00+0200 137.28 137.28 137.18 137.18 49
2023-03-31T09:17:00+0200 137.18 137.26 137.18 137.26 288
2023-03-31T09:18:00+0200 137.26 137.26 137.24 137.24 183
2023-03-31T09:19:00+0200 137.06 137.1 137.06 137.1 271
2023-03-31T09:20:00+0200 137.1 137.16 137.1 137.16 183
2023-03-31T09:21:00+0200 137.12 137.14 137.1 137.1 317
2023-03-31T09:22:00+0200 137.22 137.24 137.22 137.24 73
2023-03-31T09:23:00+0200 137.26 137.26 137.22 137.22 163
2023-03-31T09:24:00+0200 137.2 137.3 137.16 137.3 784
2023-03-31T09:25:00+0200 137.28 137.3 137.2 137.26 1056
2023-03-31T09:26:00+0200 137.28 137.38 137.26 137.38 1263
2023-03-31T09:27:00+0200 137.4 137.42 137.24 137.24 2170
2023-03-31T09:28:00+0200 137.28 137.28 137.26 137.26 68
2023-03-31T09:29:00+0200 137.32 137.36 137.26 137.36 355
2023-03-31T09:30:00+0200 137.34 137.42 137.26 137.3 2960
2023-03-31T09:31:00+0200 137.28 137.32 137.28 137.3 308
2023-03-31T09:32:00+0200 137.28 137.28 137.22 137.26 580
2023-03-31T09:33:00+0200 137.32 137.32 137.32 137.32 274
2023-03-31T09:34:00+0200 137.28 137.28 137.22 137.22 421
2023-03-31T09:35:00+0200 137.2 137.2 137.2 137.2 40
2023-03-31T09:36:00+0200 137.22 137.26 137.2 137.26 199
2023-03-31T09:37:00+0200 137.3 137.32 137.28 137.28 384
2023-03-31T09:38:00+0200 137.3 137.3 137.24 137.24 640
2023-03-31T09:39:00+0200 137.22 137.22 137.22 137.22 196
2023-03-31T09:40:00+0200 137.16 137.16 137.14 137.16 305
2023-03-31T09:41:00+0200 137.18 137.18 137.18 137.18 27
2023-03-31T09:42:00+0200 137.22 137.24 137.22 137.24 34
2023-03-31T09:43:00+0200 137.26 137.26 137.26 137.26 27
2023-03-31T09:44:00+0200 137.3 137.32 137.28 137.28 737
2023-03-31T09:45:00+0200 137.24 137.24 137.2 137.2 322
2023-03-31T09:46:00+0200 137.16 137.16 137.06 137.08 288
2023-03-31T09:47:00+0200 137.12 137.14 137.12 137.14 151
2023-03-31T09:48:00+0200 137.14 137.14 137.14 137.14 111
2023-03-31T09:49:00+0200 137.16 137.22 137.16 137.22 228
2023-03-31T09:50:00+0200 137.22 137.22 137.1 137.1 342
2023-03-31T09:51:00+0200 137.1 137.12 137.1 137.12 127
2023-03-31T09:52:00+0200 137.08 137.08 137.08 137.08 60
2023-03-31T09:54:00+0200 137.1 137.16 137.1 137.16 384
2023-03-31T09:55:00+0200 137.16 137.16 137.14 137.14 1526
2023-03-31T09:56:00+0200 137.12 137.16 137.12 137.16 722
2023-03-31T09:57:00+0200 137.18 137.18 137.14 137.14 170
2023-03-31T09:58:00+0200 137.18 137.18 137.16 137.16 1212
2023-03-31T09:59:00+0200 137.14 137.14 137.1 137.1 2159
2023-03-31T10:00:00+0200 137.1 137.12 137.08 137.12 1590
2023-03-31T10:01:00+0200 137.1 137.1 137.06 137.08 1928
2023-03-31T10:02:00+0200 137.08 137.12 137.08 137.12 335
2023-03-31T10:03:00+0200 137.12 137.18 137.1 137.12 2850
2023-03-31T10:04:00+0200 137.12 137.18 137.08 137.14 3000
2023-03-31T10:05:00+0200 137.14 137.14 137.1 137.1 1142
2023-03-31T10:06:00+0200 137.06 137.06 137 137.02 2694
2023-03-31T10:07:00+0200 137.02 137.08 137.02 137.08 514
2023-03-31T10:08:00+0200 137.06 137.06 137.06 137.06 670
2023-03-31T10:09:00+0200 137.04 137.04 136.96 136.96 177
2023-03-31T10:10:00+0200 137 137.04 137 137.04 385
2023-03-31T10:11:00+0200 136.98 137 136.98 137 152
2023-03-31T10:12:00+0200 137.02 137.02 136.88 136.88 2155
2023-03-31T10:13:00+0200 136.9 136.9 136.9 136.9 41
2023-03-31T10:14:00+0200 136.92 136.92 136.84 136.86 1125
2023-03-31T10:15:00+0200 136.86 136.86 136.86 136.86 39
2023-03-31T10:16:00+0200 136.84 136.84 136.84 136.84 28
2023-03-31T10:17:00+0200 136.84 136.84 136.84 136.84 404
2023-03-31T10:18:00+0200 136.86 136.86 136.86 136.86 400
2023-03-31T10:19:00+0200 136.88 136.9 136.88 136.88 334
2023-03-31T10:20:00+0200 136.88 136.94 136.88 136.94 337
2023-03-31T10:21:00+0200 136.96 136.96 136.96 136.96 285
2023-03-31T10:22:00+0200 136.98 137 136.96 137 773
2023-03-31T10:23:00+0200 136.98 137 136.98 137 506
2023-03-31T10:24:00+0200 137 137.14 137 137.12 586
2023-03-31T10:25:00+0200 137.1 137.16 137.1 137.16 162
2023-03-31T10:26:00+0200 137.12 137.12 137.12 137.12 114
2023-03-31T10:27:00+0200 137.12 137.12 137.12 137.12 58
2023-03-31T10:28:00+0200 137.12 137.14 137.12 137.14 134
2023-03-31T10:29:00+0200 137.14 137.2 137.14 137.18 744
2023-03-31T10:30:00+0200 137.24 137.24 137.2 137.2 465
2023-03-31T10:31:00+0200 137.18 137.18 137.16 137.18 213
2023-03-31T10:32:00+0200 137.26 137.28 137.26 137.28 304
2023-03-31T10:33:00+0200 137.24 137.24 137.24 137.24 2
2023-03-31T10:34:00+0200 137.28 137.32 137.28 137.32 254
2023-03-31T10:36:00+0200 137.28 137.28 137.26 137.26 979
2023-03-31T10:37:00+0200 137.24 137.24 137.18 137.2 389
2023-03-31T10:38:00+0200 137.22 137.3 137.22 137.3 345
2023-03-31T10:39:00+0200 137.3 137.3 137.26 137.26 355
2023-03-31T10:40:00+0200 137.24 137.24 137.24 137.24 51
2023-03-31T10:41:00+0200 137.34 137.34 137.34 137.34 129
2023-03-31T10:42:00+0200 137.34 137.36 137.34 137.36 95
2023-03-31T10:43:00+0200 137.34 137.34 137.34 137.34 50
2023-03-31T10:44:00+0200 137.32 137.32 137.22 137.22 413
2023-03-31T10:45:00+0200 137.26 137.26 137.26 137.26 160
2023-03-31T10:46:00+0200 137.28 137.32 137.28 137.32 55
2023-03-31T10:47:00+0200 137.34 137.36 137.34 137.36 13
2023-03-31T10:48:00+0200 137.36 137.36 137.34 137.34 680
2023-03-31T10:49:00+0200 137.3 137.3 137.28 137.28 108
2023-03-31T10:50:00+0200 137.26 137.28 137.26 137.28 166
2023-03-31T10:51:00+0200 137.26 137.26 137.24 137.24 490
2023-03-31T10:52:00+0200 137.24 137.28 137.24 137.28 32
2023-03-31T10:53:00+0200 137.26 137.26 137.2 137.2 563
2023-03-31T10:55:00+0200 137.2 137.2 137.2 137.2 218
2023-03-31T10:56:00+0200 137.18 137.18 137.16 137.16 44
2023-03-31T10:58:00+0200 137.14 137.14 137.14 137.14 6
2023-03-31T10:59:00+0200 137.08 137.1 137.08 137.1 221
2023-03-31T11:00:00+0200 137.12 137.14 137.12 137.14 505
2023-03-31T11:01:00+0200 137.14 137.14 137.12 137.12 550
2023-03-31T11:02:00+0200 137.1 137.12 137.06 137.1 485
2023-03-31T11:03:00+0200 137.1 137.12 137.1 137.12 594
2023-03-31T11:04:00+0200 137.14 137.14 137.1 137.1 30
2023-03-31T11:05:00+0200 137.14 137.16 137.14 137.16 313
2023-03-31T11:06:00+0200 137.18 137.18 137.18 137.18 236
2023-03-31T11:07:00+0200 137.2 137.22 137.2 137.2 215
2023-03-31T11:08:00+0200 137.16 137.16 137.14 137.14 229
2023-03-31T11:09:00+0200 137.16 137.18 137.16 137.18 336
2023-03-31T11:10:00+0200 137.18 137.18 137.18 137.18 102
2023-03-31T11:11:00+0200 137.2 137.2 137.18 137.18 474
2023-03-31T11:12:00+0200 137.18 137.26 137.18 137.26 939
2023-03-31T11:13:00+0200 137.26 137.26 137.26 137.26 38
2023-03-31T11:14:00+0200 137.26 137.26 137.26 137.26 37
2023-03-31T11:16:00+0200 137.3 137.3 137.22 137.22 1298
2023-03-31T11:17:00+0200 137.2 137.24 137.2 137.24 388
2023-03-31T11:18:00+0200 137.2 137.22 137.2 137.22 94
2023-03-31T11:19:00+0200 137.18 137.18 137.18 137.18 79
2023-03-31T11:20:00+0200 137.14 137.14 137.14 137.14 150
2023-03-31T11:21:00+0200 137.14 137.14 137.14 137.14 464
2023-03-31T11:22:00+0200 137.1 137.1 137.1 137.1 156
2023-03-31T11:23:00+0200 137.08 137.1 137.08 137.1 378
2023-03-31T11:24:00+0200 137.1 137.1 137.1 137.1 125
2023-03-31T11:25:00+0200 137.1 137.12 137.1 137.1 800
2023-03-31T11:26:00+0200 137.1 137.1 137.1 137.1 29
2023-03-31T11:27:00+0200 137.12 137.12 137.12 137.12 219
2023-03-31T11:28:00+0200 137.12 137.16 137.12 137.12 1030
2023-03-31T11:29:00+0200 137.1 137.1 137.1 137.1 82
2023-03-31T11:30:00+0200 137.14 137.18 137.1 137.1 1235
2023-03-31T11:31:00+0200 137.12 137.18 137.12 137.18 163
2023-03-31T11:32:00+0200 137.16 137.2 137.16 137.2 610
2023-03-31T11:33:00+0200 137.22 137.22 137.22 137.22 8
2023-03-31T11:34:00+0200 137.2 137.2 137.2 137.2 203
2023-03-31T11:36:00+0200 137.18 137.18 137.16 137.16 440
2023-03-31T11:37:00+0200 137.2 137.2 137.2 137.2 111
2023-03-31T11:38:00+0200 137.2 137.2 137.2 137.2 149
2023-03-31T11:39:00+0200 137.18 137.24 137.18 137.24 456
2023-03-31T11:40:00+0200 137.26 137.28 137.26 137.26 501
2023-03-31T11:41:00+0200 137.26 137.28 137.24 137.24 563
2023-03-31T11:42:00+0200 137.26 137.28 137.24 137.26 637
2023-03-31T11:43:00+0200 137.22 137.22 137.22 137.22 166
2023-03-31T11:44:00+0200 137.22 137.24 137.22 137.24 383
2023-03-31T11:45:00+0200 137.24 137.28 137.24 137.28 797
2023-03-31T11:46:00+0200 137.28 137.3 137.28 137.3 443
2023-03-31T11:47:00+0200 137.28 137.28 137.28 137.28 313
2023-03-31T11:48:00+0200 137.3 137.36 137.3 137.34 968
2023-03-31T11:49:00+0200 137.32 137.36 137.3 137.3 1967
2023-03-31T11:50:00+0200 137.28 137.3 137.26 137.3 1672
2023-03-31T11:51:00+0200 137.3 137.3 137.26 137.26 1656
2023-03-31T11:52:00+0200 137.26 137.26 137.18 137.2 2488
2023-03-31T11:53:00+0200 137.18 137.24 137.18 137.22 2046
2023-03-31T11:54:00+0200 137.2 137.24 137.2 137.24 1262
2023-03-31T11:55:00+0200 137.22 137.24 137.22 137.22 2811
2023-03-31T11:56:00+0200 137.22 137.26 137.22 137.24 1586
2023-03-31T11:57:00+0200 137.26 137.26 137.24 137.26 1378
2023-03-31T11:58:00+0200 137.26 137.3 137.22 137.3 3319
2023-03-31T11:59:00+0200 137.3 137.34 137.3 137.32 1382
2023-03-31T12:00:00+0200 137.34 137.34 137.32 137.32 842
2023-03-31T12:01:00+0200 137.34 137.34 137.34 137.34 158
2023-03-31T12:02:00+0200 137.32 137.36 137.3 137.3 1382
2023-03-31T12:03:00+0200 137.32 137.32 137.28 137.28 156
2023-03-31T12:04:00+0200 137.28 137.32 137.28 137.32 331
2023-03-31T12:05:00+0200 137.34 137.38 137.34 137.38 285
2023-03-31T12:06:00+0200 137.4 137.4 137.34 137.34 2719
2023-03-31T12:07:00+0200 137.32 137.32 137.3 137.3 261
2023-03-31T12:08:00+0200 137.32 137.36 137.32 137.36 266
2023-03-31T12:09:00+0200 137.36 137.38 137.28 137.3 2705
2023-03-31T12:10:00+0200 137.3 137.32 137.3 137.32 303
2023-03-31T12:12:00+0200 137.32 137.34 137.32 137.34 64
2023-03-31T12:13:00+0200 137.34 137.38 137.34 137.38 361
2023-03-31T12:14:00+0200 137.38 137.38 137.34 137.34 3136
2023-03-31T12:15:00+0200 137.32 137.32 137.3 137.32 786
2023-03-31T12:16:00+0200 137.3 137.34 137.3 137.34 426
2023-03-31T12:17:00+0200 137.34 137.34 137.34 137.34 4
2023-03-31T12:18:00+0200 137.36 137.38 137.36 137.38 282
2023-03-31T12:19:00+0200 137.38 137.4 137.38 137.4 76
2023-03-31T12:20:00+0200 137.38 137.38 137.38 137.38 892
2023-03-31T12:22:00+0200 137.38 137.38 137.3 137.34 2600
2023-03-31T12:23:00+0200 137.34 137.38 137.34 137.38 372
2023-03-31T12:24:00+0200 137.38 137.4 137.38 137.4 187
2023-03-31T12:25:00+0200 137.38 137.46 137.38 137.46 1000
2023-03-31T12:26:00+0200 137.46 137.48 137.46 137.46 826
2023-03-31T12:27:00+0200 137.46 137.46 137.44 137.44 107
2023-03-31T12:29:00+0200 137.46 137.46 137.44 137.44 397
2023-03-31T12:30:00+0200 137.46 137.48 137.46 137.48 467
2023-03-31T12:31:00+0200 137.46 137.46 137.46 137.46 124
2023-03-31T12:32:00+0200 137.44 137.48 137.44 137.48 398
2023-03-31T12:33:00+0200 137.48 137.48 137.48 137.48 117
2023-03-31T12:34:00+0200 137.5 137.52 137.5 137.52 630
2023-03-31T12:35:00+0200 137.52 137.54 137.52 137.54 248
2023-03-31T12:36:00+0200 137.54 137.54 137.54 137.54 504
2023-03-31T12:37:00+0200 137.54 137.54 137.54 137.54 70
2023-03-31T12:39:00+0200 137.56 137.6 137.56 137.6 1048
2023-03-31T12:40:00+0200 137.62 137.62 137.48 137.48 2373
2023-03-31T12:41:00+0200 137.5 137.5 137.5 137.5 14
2023-03-31T12:42:00+0200 137.5 137.5 137.5 137.5 142
2023-03-31T12:43:00+0200 137.48 137.48 137.48 137.48 42
2023-03-31T12:44:00+0200 137.44 137.44 137.42 137.42 683
2023-03-31T12:45:00+0200 137.44 137.46 137.44 137.46 1077
2023-03-31T12:46:00+0200 137.46 137.46 137.46 137.46 91
2023-03-31T12:47:00+0200 137.48 137.48 137.42 137.42 726
2023-03-31T12:48:00+0200 137.42 137.44 137.42 137.44 449
2023-03-31T12:49:00+0200 137.42 137.42 137.36 137.36 231
2023-03-31T12:50:00+0200 137.36 137.36 137.28 137.3 4023
2023-03-31T12:51:00+0200 137.22 137.22 137.18 137.22 1812
2023-03-31T12:52:00+0200 137.22 137.22 137.12 137.12 3628
2023-03-31T12:53:00+0200 137.12 137.12 137.12 137.12 50
2023-03-31T12:54:00+0200 137.1 137.1 137.02 137.08 2284
2023-03-31T12:55:00+0200 137.06 137.08 137.06 137.08 331
2023-03-31T12:56:00+0200 137.04 137.04 137.04 137.04 72
2023-03-31T12:57:00+0200 137.02 137.04 137.02 137.04 1254
2023-03-31T12:58:00+0200 137.04 137.12 137.04 137.1 828
2023-03-31T12:59:00+0200 137.08 137.14 137.08 137.1 399
2023-03-31T13:00:00+0200 137.04 137.04 137.04 137.04 110
2023-03-31T13:01:00+0200 137.04 137.04 137.02 137.02 519
2023-03-31T13:02:00+0200 137.04 137.06 137.02 137.04 1493
2023-03-31T13:03:00+0200 137.04 137.08 137.04 137.06 600
2023-03-31T13:04:00+0200 137.1 137.1 137.06 137.06 80
2023-03-31T13:05:00+0200 137.08 137.1 137.08 137.1 207
2023-03-31T13:06:00+0200 137.14 137.18 137.14 137.18 345
2023-03-31T13:07:00+0200 137.22 137.24 137.22 137.24 196
2023-03-31T13:08:00+0200 137.22 137.22 137.22 137.22 193
2023-03-31T13:09:00+0200 137.26 137.26 137.26 137.26 106
2023-03-31T13:11:00+0200 137.26 137.26 137.22 137.24 492
2023-03-31T13:12:00+0200 137.24 137.24 137.24 137.24 42
2023-03-31T13:13:00+0200 137.28 137.28 137.28 137.28 305
2023-03-31T13:14:00+0200 137.26 137.28 137.26 137.28 319
2023-03-31T13:15:00+0200 137.3 137.3 137.28 137.28 242
2023-03-31T13:16:00+0200 137.26 137.26 137.2 137.2 623
2023-03-31T13:17:00+0200 137.24 137.26 137.22 137.26 324
2023-03-31T13:18:00+0200 137.26 137.26 137.24 137.24 243
2023-03-31T13:19:00+0200 137.26 137.26 137.26 137.26 42
2023-03-31T13:20:00+0200 137.28 137.28 137.28 137.28 199
2023-03-31T13:21:00+0200 137.26 137.26 137.24 137.24 107
2023-03-31T13:23:00+0200 137.24 137.26 137.24 137.26 219
2023-03-31T13:25:00+0200 137.28 137.28 137.22 137.22 569
2023-03-31T13:26:00+0200 137.18 137.18 137.18 137.18 172
2023-03-31T13:27:00+0200 137.2 137.2 137.18 137.18 266
2023-03-31T13:28:00+0200 137.2 137.2 137.2 137.2 92
2023-03-31T13:29:00+0200 137.2 137.2 137.18 137.18 19
2023-03-31T13:30:00+0200 137.16 137.2 137.16 137.2 267
2023-03-31T13:31:00+0200 137.22 137.24 137.22 137.24 125
2023-03-31T13:32:00+0200 137.26 137.26 137.26 137.26 97
2023-03-31T13:33:00+0200 137.3 137.32 137.28 137.28 736
2023-03-31T13:34:00+0200 137.28 137.3 137.28 137.3 406
2023-03-31T13:35:00+0200 137.26 137.3 137.26 137.3 258
2023-03-31T13:36:00+0200 137.32 137.32 137.32 137.32 244
2023-03-31T13:37:00+0200 137.28 137.28 137.28 137.28 199
2023-03-31T13:38:00+0200 137.28 137.28 137.28 137.28 91
2023-03-31T13:42:00+0200 137.28 137.28 137.28 137.28 154
2023-03-31T13:43:00+0200 137.24 137.24 137.22 137.22 30
2023-03-31T13:44:00+0200 137.22 137.24 137.22 137.24 289
2023-03-31T13:45:00+0200 137.28 137.28 137.28 137.28 41
2023-03-31T13:46:00+0200 137.3 137.3 137.28 137.28 365
2023-03-31T13:47:00+0200 137.3 137.32 137.3 137.3 224
2023-03-31T13:48:00+0200 137.34 137.34 137.34 137.34 5
2023-03-31T13:50:00+0200 137.32 137.32 137.32 137.32 113
2023-03-31T13:52:00+0200 137.36 137.36 137.3 137.3 587
2023-03-31T13:53:00+0200 137.26 137.26 137.26 137.26 70
2023-03-31T13:55:00+0200 137.22 137.22 137.22 137.22 49
2023-03-31T13:56:00+0200 137.26 137.26 137.26 137.26 29
2023-03-31T13:57:00+0200 137.24 137.26 137.24 137.24 473
2023-03-31T13:58:00+0200 137.24 137.24 137.22 137.24 536
2023-03-31T13:59:00+0200 137.22 137.22 137.22 137.22 141
2023-03-31T14:00:00+0200 137.22 137.22 137.22 137.22 37
2023-03-31T14:01:00+0200 137.24 137.24 137.24 137.24 112
2023-03-31T14:02:00+0200 137.24 137.24 137.24 137.24 190
2023-03-31T14:03:00+0200 137.24 137.24 137.24 137.24 50
2023-03-31T14:04:00+0200 137.26 137.26 137.26 137.26 69
2023-03-31T14:05:00+0200 137.26 137.26 137.26 137.26 315
2023-03-31T14:06:00+0200 137.28 137.28 137.28 137.28 167
2023-03-31T14:07:00+0200 137.3 137.34 137.3 137.34 728
2023-03-31T14:08:00+0200 137.32 137.32 137.32 137.32 13
2023-03-31T14:09:00+0200 137.32 137.32 137.32 137.32 95
2023-03-31T14:10:00+0200 137.32 137.32 137.32 137.32 10
2023-03-31T14:11:00+0200 137.34 137.38 137.34 137.36 811
2023-03-31T14:13:00+0200 137.38 137.38 137.34 137.34 267
2023-03-31T14:14:00+0200 137.34 137.34 137.34 137.34 97
2023-03-31T14:15:00+0200 137.34 137.34 137.34 137.34 92
2023-03-31T14:16:00+0200 137.3 137.32 137.3 137.32 97
2023-03-31T14:17:00+0200 137.32 137.32 137.3 137.3 354
2023-03-31T14:18:00+0200 137.24 137.3 137.24 137.3 352
2023-03-31T14:19:00+0200 137.3 137.32 137.28 137.28 480
2023-03-31T14:21:00+0200 137.32 137.34 137.32 137.34 131
2023-03-31T14:22:00+0200 137.32 137.32 137.32 137.32 47
2023-03-31T14:23:00+0200 137.34 137.42 137.34 137.4 844
2023-03-31T14:24:00+0200 137.38 137.38 137.32 137.34 498
2023-03-31T14:25:00+0200 137.36 137.38 137.36 137.38 289
2023-03-31T14:26:00+0200 137.38 137.38 137.34 137.36 108
2023-03-31T14:27:00+0200 137.36 137.36 137.36 137.36 210
2023-03-31T14:28:00+0200 137.36 137.38 137.36 137.38 398
2023-03-31T14:29:00+0200 137.38 137.4 137.34 137.36 593
2023-03-31T14:30:00+0200 137.38 137.42 137.24 137.36 5351
2023-03-31T14:31:00+0200 137.36 137.4 137.36 137.36 494
2023-03-31T14:32:00+0200 137.36 137.38 137.24 137.36 980
2023-03-31T14:33:00+0200 137.36 137.36 137.3 137.3 412
2023-03-31T14:34:00+0200 137.32 137.34 137.3 137.3 359
2023-03-31T14:35:00+0200 137.32 137.32 137.32 137.32 155
2023-03-31T14:36:00+0200 137.28 137.28 137.28 137.28 142
2023-03-31T14:37:00+0200 137.3 137.32 137.3 137.32 767
2023-03-31T14:38:00+0200 137.3 137.32 137.3 137.32 170
2023-03-31T14:40:00+0200 137.32 137.34 137.32 137.34 310
2023-03-31T14:41:00+0200 137.34 137.34 137.32 137.32 308
2023-03-31T14:42:00+0200 137.3 137.3 137.26 137.26 523
2023-03-31T14:43:00+0200 137.22 137.22 137.22 137.22 112
2023-03-31T14:44:00+0200 137.22 137.22 137.22 137.22 258
2023-03-31T14:45:00+0200 137.22 137.24 137.22 137.22 530
2023-03-31T14:46:00+0200 137.24 137.24 137.22 137.22 238
2023-03-31T14:47:00+0200 137.2 137.22 137.2 137.22 82
2023-03-31T14:50:00+0200 137.24 137.28 137.24 137.28 403
2023-03-31T14:51:00+0200 137.3 137.34 137.3 137.32 538
2023-03-31T14:52:00+0200 137.34 137.34 137.28 137.28 1931
2023-03-31T14:53:00+0200 137.28 137.36 137.28 137.36 490
2023-03-31T14:54:00+0200 137.3 137.3 137.3 137.3 96
2023-03-31T14:55:00+0200 137.28 137.3 137.28 137.28 433
2023-03-31T14:56:00+0200 137.28 137.28 137.26 137.26 19
2023-03-31T14:57:00+0200 137.26 137.28 137.26 137.28 12
2023-03-31T14:58:00+0200 137.3 137.3 137.26 137.26 577
2023-03-31T15:00:00+0200 137.22 137.22 137.2 137.2 666
2023-03-31T15:01:00+0200 137.22 137.22 137.22 137.22 148
2023-03-31T15:03:00+0200 137.2 137.2 137.2 137.2 283
2023-03-31T15:04:00+0200 137.2 137.2 137.2 137.2 116
2023-03-31T15:05:00+0200 137.2 137.22 137.2 137.22 302
2023-03-31T15:06:00+0200 137.24 137.28 137.22 137.22 2619
2023-03-31T15:07:00+0200 137.2 137.24 137.2 137.22 657
2023-03-31T15:08:00+0200 137.22 137.22 137.22 137.22 73
2023-03-31T15:09:00+0200 137.2 137.26 137.2 137.26 359
2023-03-31T15:10:00+0200 137.28 137.28 137.26 137.26 945
2023-03-31T15:12:00+0200 137.26 137.26 137.22 137.22 571
2023-03-31T15:13:00+0200 137.22 137.22 137.22 137.22 13
2023-03-31T15:14:00+0200 137.22 137.22 137.22 137.22 278
2023-03-31T15:15:00+0200 137.2 137.2 137.2 137.2 56
2023-03-31T15:16:00+0200 137.18 137.2 137.18 137.18 506
2023-03-31T15:17:00+0200 137.16 137.18 137.14 137.14 498
2023-03-31T15:20:00+0200 137.12 137.2 137.12 137.2 617
2023-03-31T15:21:00+0200 137.22 137.22 137.2 137.2 309
2023-03-31T15:22:00+0200 137.16 137.18 137.16 137.18 329
2023-03-31T15:23:00+0200 137.16 137.22 137.16 137.22 419
2023-03-31T15:24:00+0200 137.22 137.22 137.22 137.22 192
2023-03-31T15:25:00+0200 137.18 137.18 137.18 137.18 9
2023-03-31T15:26:00+0200 137.2 137.2 137.16 137.16 163
2023-03-31T15:27:00+0200 137.16 137.16 137.14 137.14 280
2023-03-31T15:28:00+0200 137.12 137.12 137.12 137.12 180
2023-03-31T15:29:00+0200 137.1 137.1 137.06 137.06 271
2023-03-31T15:30:00+0200 137.06 137.14 136.98 137.1 4560
2023-03-31T15:31:00+0200 137.1 137.16 137.1 137.14 752
2023-03-31T15:32:00+0200 137.14 137.14 137.12 137.12 321
2023-03-31T15:33:00+0200 137.14 137.18 137.14 137.18 767
2023-03-31T15:34:00+0200 137.2 137.22 137.18 137.18 832
2023-03-31T15:35:00+0200 137.18 137.26 137.18 137.26 872
2023-03-31T15:36:00+0200 137.28 137.3 137.28 137.28 667
2023-03-31T15:37:00+0200 137.32 137.38 137.32 137.38 784
2023-03-31T15:38:00+0200 137.36 137.38 137.36 137.36 446
2023-03-31T15:39:00+0200 137.38 137.4 137.34 137.4 3209
2023-03-31T15:40:00+0200 137.4 137.4 137.38 137.38 419
2023-03-31T15:41:00+0200 137.36 137.36 137.32 137.32 105
2023-03-31T15:42:00+0200 137.3 137.3 137.26 137.26 125
2023-03-31T15:43:00+0200 137.26 137.26 137.26 137.26 59
2023-03-31T15:44:00+0200 137.28 137.28 137.18 137.18 1629
2023-03-31T15:45:00+0200 137.18 137.18 137.14 137.14 133
2023-03-31T15:46:00+0200 137.16 137.16 137.16 137.16 50
2023-03-31T15:47:00+0200 137.16 137.22 137.16 137.16 905
2023-03-31T15:48:00+0200 137.22 137.24 137.22 137.22 436
2023-03-31T15:49:00+0200 137.22 137.22 137.16 137.18 302
2023-03-31T15:50:00+0200 137.2 137.24 137.2 137.24 609
2023-03-31T15:51:00+0200 137.2 137.32 137.2 137.32 982
2023-03-31T15:52:00+0200 137.32 137.36 137.32 137.36 138
2023-03-31T15:53:00+0200 137.38 137.38 137.3 137.3 2676
2023-03-31T15:54:00+0200 137.3 137.3 137.24 137.24 653
2023-03-31T15:55:00+0200 137.26 137.26 137.24 137.26 712
2023-03-31T15:56:00+0200 137.22 137.24 137.18 137.18 376
2023-03-31T15:57:00+0200 137.2 137.22 137.18 137.22 1227
2023-03-31T15:58:00+0200 137.2 137.2 137.18 137.18 846
2023-03-31T15:59:00+0200 137.18 137.18 137.16 137.18 130
2023-03-31T16:00:00+0200 137.18 137.2 137.18 137.2 307
2023-03-31T16:01:00+0200 137.18 137.22 137.18 137.22 340
2023-03-31T16:02:00+0200 137.2 137.22 137.18 137.22 294
2023-03-31T16:03:00+0200 137.24 137.24 137.22 137.24 656
2023-03-31T16:04:00+0200 137.24 137.24 137.22 137.22 791
2023-03-31T16:05:00+0200 137.22 137.24 137.18 137.2 1037
2023-03-31T16:06:00+0200 137.18 137.18 137.12 137.18 2142
2023-03-31T16:07:00+0200 137.2 137.26 137.2 137.24 192
2023-03-31T16:08:00+0200 137.26 137.26 137.22 137.22 861
2023-03-31T16:09:00+0200 137.24 137.24 137.22 137.22 907
2023-03-31T16:10:00+0200 137.22 137.22 137.22 137.22 100
2023-03-31T16:11:00+0200 137.2 137.2 137.18 137.18 201
2023-03-31T16:13:00+0200 137.16 137.16 137.14 137.14 316
2023-03-31T16:14:00+0200 137.14 137.14 137.14 137.14 2
2023-03-31T16:15:00+0200 137.16 137.16 137.06 137.06 1591
2023-03-31T16:16:00+0200 137.08 137.12 137.08 137.12 1446
2023-03-31T16:17:00+0200 137.08 137.16 137.08 137.16 351
2023-03-31T16:18:00+0200 137.16 137.2 137.16 137.2 508
2023-03-31T16:19:00+0200 137.2 137.22 137.2 137.2 285
2023-03-31T16:20:00+0200 137.2 137.24 137.16 137.24 2031
2023-03-31T16:21:00+0200 137.22 137.22 137.16 137.16 222
2023-03-31T16:22:00+0200 137.16 137.2 137.16 137.18 918
2023-03-31T16:23:00+0200 137.2 137.22 137.2 137.2 503
2023-03-31T16:24:00+0200 137.22 137.24 137.2 137.2 1443
2023-03-31T16:25:00+0200 137.22 137.22 137.2 137.22 623
2023-03-31T16:26:00+0200 137.22 137.22 137.22 137.22 220
2023-03-31T16:27:00+0200 137.24 137.32 137.24 137.3 1169
2023-03-31T16:28:00+0200 137.34 137.34 137.3 137.3 301
2023-03-31T16:29:00+0200 137.28 137.32 137.28 137.32 1196
2023-03-31T16:30:00+0200 137.32 137.38 137.32 137.38 431
2023-03-31T16:31:00+0200 137.36 137.38 137.36 137.36 353
2023-03-31T16:32:00+0200 137.38 137.4 137.36 137.36 1085
2023-03-31T16:33:00+0200 137.38 137.4 137.38 137.38 276
2023-03-31T16:34:00+0200 137.36 137.38 137.36 137.38 552
2023-03-31T16:35:00+0200 137.38 137.38 137.36 137.38 1407
2023-03-31T16:36:00+0200 137.36 137.36 137.34 137.34 620
2023-03-31T16:37:00+0200 137.36 137.4 137.36 137.4 986
2023-03-31T16:38:00+0200 137.4 137.4 137.4 137.4 143
2023-03-31T16:40:00+0200 137.4 137.42 137.4 137.4 1193
2023-03-31T16:41:00+0200 137.4 137.44 137.4 137.44 922
2023-03-31T16:42:00+0200 137.42 137.42 137.4 137.4 600
2023-03-31T16:43:00+0200 137.38 137.46 137.38 137.46 876
2023-03-31T16:44:00+0200 137.44 137.48 137.44 137.48 369
2023-03-31T16:45:00+0200 137.46 137.48 137.46 137.48 434
2023-03-31T16:46:00+0200 137.46 137.46 137.46 137.46 225
2023-03-31T16:47:00+0200 137.46 137.5 137.44 137.44 2068
2023-03-31T16:48:00+0200 137.44 137.5 137.4 137.48 2440
2023-03-31T16:49:00+0200 137.48 137.54 137.48 137.54 1396
2023-03-31T16:50:00+0200 137.56 137.58 137.54 137.58 1522
2023-03-31T16:51:00+0200 137.6 137.6 137.56 137.56 406
2023-03-31T16:52:00+0200 137.54 137.54 137.5 137.5 518
2023-03-31T16:53:00+0200 137.52 137.52 137.52 137.52 254
2023-03-31T16:54:00+0200 137.54 137.54 137.52 137.54 1274
2023-03-31T16:55:00+0200 137.52 137.54 137.5 137.5 2280
2023-03-31T16:56:00+0200 137.48 137.48 137.46 137.46 521
2023-03-31T16:57:00+0200 137.46 137.5 137.46 137.5 1480
2023-03-31T16:58:00+0200 137.5 137.5 137.46 137.5 1750
2023-03-31T16:59:00+0200 137.5 137.5 137.46 137.46 1406
2023-03-31T17:00:00+0200 137.44 137.44 137.4 137.42 661
2023-03-31T17:01:00+0200 137.4 137.44 137.4 137.44 604
2023-03-31T17:02:00+0200 137.42 137.48 137.42 137.46 621
2023-03-31T17:03:00+0200 137.44 137.46 137.44 137.46 359
2023-03-31T17:04:00+0200 137.48 137.48 137.46 137.46 1435
2023-03-31T17:05:00+0200 137.46 137.46 137.4 137.4 900
2023-03-31T17:06:00+0200 137.42 137.44 137.4 137.42 1355
2023-03-31T17:07:00+0200 137.42 137.44 137.42 137.44 216
2023-03-31T17:08:00+0200 137.44 137.44 137.44 137.44 234
2023-03-31T17:09:00+0200 137.44 137.48 137.42 137.46 2804
2023-03-31T17:10:00+0200 137.44 137.48 137.42 137.48 936
2023-03-31T17:11:00+0200 137.46 137.46 137.44 137.44 277
2023-03-31T17:12:00+0200 137.44 137.46 137.44 137.44 801
2023-03-31T17:13:00+0200 137.42 137.42 137.4 137.4 1026
2023-03-31T17:14:00+0200 137.36 137.38 137.36 137.36 1560
2023-03-31T17:15:00+0200 137.38 137.4 137.36 137.36 2446
2023-03-31T17:16:00+0200 137.34 137.34 137.3 137.3 347
2023-03-31T17:17:00+0200 137.3 137.3 137.28 137.3 938
2023-03-31T17:18:00+0200 137.28 137.3 137.28 137.3 979
2023-03-31T17:19:00+0200 137.28 137.28 137.26 137.26 389
2023-03-31T17:20:00+0200 137.26 137.26 137.2 137.24 2900
2023-03-31T17:21:00+0200 137.24 137.26 137.22 137.22 1162
2023-03-31T17:22:00+0200 137.24 137.28 137.22 137.22 2905
2023-03-31T17:23:00+0200 137.22 137.22 137.16 137.16 1833
2023-03-31T17:24:00+0200 137.16 137.24 137.16 137.24 1899
2023-03-31T17:25:00+0200 137.24 137.24 137.2 137.22 1913
2023-03-31T17:26:00+0200 137.22 137.22 137.18 137.2 1886
2023-03-31T17:27:00+0200 137.18 137.18 137.14 137.14 3328
2023-03-31T17:28:00+0200 137.12 137.12 137.02 137.02 2161
2023-03-31T17:29:00+0200 137 137 136.92 136.92 6052
2023-03-31T17:35:00+0200 136.54 136.54 136.54 136.54 455002
  • ©赛