股价 | Safran

注意本网站不推荐使用internet explorer浏览器。请使用其他Web浏览器以获取更好的体验。

Safran CAC 40

从到
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
16/03/2021	121.75	127.45	121.75	125.1	920203
17/03/2021	124.9	125	123.25	123.6	647111
18/03/2021	123.95	125.15	123.1	123.55	1066212
19/03/2021	122.6	122.7	119.25	119.25	2366546
22/03/2021	119.05	119.05	116.95	117	699484
23/03/2021	116.1	117.1	114.95	115.5	841953
24/03/2021	114.25	116.65	113.05	116.65	743613
25/03/2021	115.7	116.55	113.3	116.55	768686
26/03/2021	117.9	119.65	114.9	115.3	959676
29/03/2021	115.4	116	114.3	115.25	841651
30/03/2021	115.85	116.7	115.5	116.55	757541
31/03/2021	116.3	116.85	114.95	116.05	965963
01/04/2021	116	120.24	115.86	119.66	696430
06/04/2021	121.34	122.42	119.32	119.66	673999
07/04/2021	119.92	120.9	119.34	119.48	374573
08/04/2021	120	120.72	118.02	120.72	648946
09/04/2021	120.94	122.26	118.78	119.12	643821
12/04/2021	119	119.58	117.6	117.78	543719
13/04/2021	117.28	118.92	115.78	116.46	869533
14/04/2021	116.4	117.64	115.72	117.42	622682
15/04/2021	117.38	120.5	117.32	119.64	763571
16/04/2021	120	123.4	119.5	122.9	976991
19/04/2021	123.48	123.92	121.9	122.4	527325
20/04/2021	122.54	123.52	117.06	117.2	946770
21/04/2021	117.2	118.32	115.1	117.04	916436
22/04/2021	117.8	121.04	117.26	121.04	775776
23/04/2021	120.3	121.24	119	121.24	599334
26/04/2021	122	124.14	121.16	123.92	708883
27/04/2021	123.3	123.36	121.12	122.06	617498
28/04/2021	121.86	122.9	120.38	121	530396
29/04/2021	121.3	123.26	120.3	120.54	732508
30/04/2021	121.22	125.14	119.9	124.18	926921
03/05/2021	124.5	125.74	122.7	124.76	406465
04/05/2021	124.7	127.12	122.52	122.82	771424
05/05/2021	124.66	125.46	122.08	122.54	690132
06/05/2021	123.1	125.72	122.46	123.3	744422
07/05/2021	124.46	125.76	123.84	125.2	603866
10/05/2021	125.98	126.28	124.6	125.76	623745
11/05/2021	123.86	124.54	121.2	122.5	954546
12/05/2021	122.3	122.96	120.78	121.42	626222
13/05/2021	120.46	121.26	117.16	119.96	873917
14/05/2021	121.26	124.68	120.5	124.54	614198
17/05/2021	124.9	125.36	121.6	121.88	399807
18/05/2021	123.1	123.2	120.7	121	463927
19/05/2021	120.4	120.4	115.58	117.2	1000606
20/05/2021	117.88	118.76	116	118.76	718567
21/05/2021	119.24	120.34	118.54	119.92	738443
24/05/2021	120.08	121.84	120.08	121.74	424943
25/05/2021	122.26	122.46	119.54	119.54	722578
26/05/2021	120.42	120.82	118.2	118.2	692159
27/05/2021	119.02	124.18	119	122.56	2348773
28/05/2021	123.5	126.26	123.28	124.12	765751
31/05/2021	123.5	123.8	122.12	122.36	397991
01/06/2021	123.22	125.02	122.3	124.44	425900
02/06/2021	124.5	125.88	123.76	125.68	605769
03/06/2021	125.94	126.16	123.74	123.86	566820
04/06/2021	124.06	124.24	122.04	122.52	450184
07/06/2021	122.6	124.18	120.9	123.56	582632
08/06/2021	123.8	126.02	123.66	123.9	1085090
09/06/2021	124.08	125.26	123.74	124.66	467471
10/06/2021	125.14	125.44	122.78	123.12	409168
11/06/2021	123.36	124.14	123	123.64	550723
14/06/2021	124.28	124.84	122.92	123.1	528967
15/06/2021	123.98	125.68	122.92	123.14	551290
16/06/2021	124	125.36	122.58	125.34	618013
17/06/2021	124.7	127.14	124.7	126.24	543235
18/06/2021	126.04	127.4	123.88	124.78	2214028
21/06/2021	124.16	125.94	122.08	125.94	500273
22/06/2021	126.56	127.74	125.74	126.54	668063
23/06/2021	126.48	126.54	123.9	123.9	565429
24/06/2021	124.32	127.02	124.2	126.36	607736
25/06/2021	126.9	126.96	123.84	124.48	542568
28/06/2021	124.3	125.16	118.94	118.94	775932
29/06/2021	119.16	121	117.4	117.4	932947
30/06/2021	117.24	117.44	114.32	116.92	1019886
01/07/2021	117.9	119.44	117.22	118.8	864924
02/07/2021	119.18	119.84	118.22	119.42	759664
05/07/2021	119.24	120.64	117.84	120.18	414333
06/07/2021	120	120.3	117.32	117.86	511943
07/07/2021	117.74	119.64	115.34	115.96	770495
08/07/2021	115.94	117.2	113.78	117.2	1355808
09/07/2021	118.4	122.26	117.98	119.92	823379
12/07/2021	119.78	120.12	116.44	116.68	822179
13/07/2021	116.5	116.96	114.68	114.74	941792
14/07/2021	114.06	116	113.6	115.26	651889
15/07/2021	115.02	115.02	112.44	112.96	770517
16/07/2021	113.54	115.06	112.76	113.54	676216
19/07/2021	112.36	112.36	106.58	107.84	1281161
20/07/2021	109.16	111.7	109.16	110.88	852219
21/07/2021	111.84	116.32	111.84	115.92	782633
22/07/2021	116.8	117.84	114.46	114.5	511616
23/07/2021	115.22	118.48	115.14	116.4	595164
26/07/2021	115.52	117.34	114.98	116.22	595192
27/07/2021	115.58	116.56	114.22	115.26	860637
28/07/2021	115.44	118.34	115.26	116.82	618983
29/07/2021	117.82	117.82	112.8	113	1208193
30/07/2021	112.14	112.9	109.58	110.3	1018588
02/08/2021	111.96	114.36	111.4	111.48	696846
03/08/2021	111.28	111.78	109.12	109.5	653711
04/08/2021	109.76	111.28	108.92	109.42	619026
05/08/2021	109.6	112.52	109.6	111.5	831888
06/08/2021	111.34	113.44	111.04	112.6	728823
09/08/2021	112.6	112.6	109.68	110.1	514932
10/08/2021	110	110.44	109.34	109.58	613341
11/08/2021	110.04	110.52	109.36	109.6	701478
12/08/2021	109.5	110.5	108.66	109.7	716134
13/08/2021	109.6	110.28	109.06	109.74	477253
16/08/2021	109.52	109.52	107.22	107.68	617880
17/08/2021	107.46	107.52	105.76	106.62	767017
18/08/2021	106.64	106.78	105.52	106.58	779051
19/08/2021	105	105.78	104.18	104.32	785668
20/08/2021	104.6	105.18	103.78	104.62	755160
23/08/2021	105.76	106	104.1	104.1	597330
24/08/2021	105.06	105.54	104.24	105.34	620782
25/08/2021	105.7	107.94	105.42	107.04	656263
26/08/2021	106.42	107.3	105.72	107.02	552569
27/08/2021	106.86	107.4	106.44	107.12	430124
30/08/2021	106.98	107.42	106.14	106.32	268121
31/08/2021	104.74	106.26	103.44	106.26	1287362
01/09/2021	107.2	108.62	106.82	108.24	820516
02/09/2021	108.08	108.54	106.36	107	620106
03/09/2021	106.84	107.02	104.44	104.44	699050
06/09/2021	104.9	105.18	104.16	104.22	405692
07/09/2021	104.18	104.36	102.44	102.86	658243
08/09/2021	102.64	103.56	101.64	101.64	871285
09/09/2021	101.64	105.6	101.64	104.82	818806
10/09/2021	105.48	106	104.08	104.7	690241
13/09/2021	105.26	107.68	104.52	107.3	858260
14/09/2021	107.14	107.5	103.66	103.66	1210469
15/09/2021	103.76	105	102.36	102.36	872961
16/09/2021	103.34	105.72	102.74	104.62	829457
17/09/2021	105.4	106.88	103.56	105.28	2340971
20/09/2021	103.54	108.42	102.16	107.66	1086179
21/09/2021	108.08	109.74	106.86	109.1	941046
22/09/2021	109.56	110.72	109.56	110.36	651589
23/09/2021	111.42	113	111.22	111.7	679979
24/09/2021	111.6	112.2	110.88	111.38	552943
27/09/2021	112.32	115.48	112.3	115.02	946759
28/09/2021	114.4	114.4	109.44	109.64	1228565
29/09/2021	110.6	113.54	110.58	112.52	1302955
30/09/2021	114	114.16	109.6	109.66	1643645
01/10/2021	107.74	111.34	106.56	111.16	888020
04/10/2021	110.86	111.62	109.2	109.2	594835
05/10/2021	109.44	111.06	109.02	111	792979
06/10/2021	110.5	110.54	108.34	110.2	791160
07/10/2021	111.36	113.66	110.8	113.5	946538
08/10/2021	112.9	115.12	112.9	115.12	826769
11/10/2021	114.54	117.22	114.18	115.74	842326
12/10/2021	113.8	113.94	111.62	112.7	700512
13/10/2021	112.6	112.9	111.5	112.74	676414
14/10/2021	113.5	114.5	112.04	113.92	602973
15/10/2021	113.88	116.56	113.88	115.98	941388
18/10/2021	115.64	115.76	112.58	113.46	915267
19/10/2021	113.9	114	111	111	769224
20/10/2021	111.22	111.62	107.86	109.02	860574
21/10/2021	108.5	111.1	107.14	110.6	832267
22/10/2021	110.48	111.6	110.06	110.52	820227
25/10/2021	110.64	110.74	106.92	107.76	969033
26/10/2021	108	113.48	107.18	112.46	914717
27/10/2021	111.58	113.02	111.16	112	792390
28/10/2021	111.5	114.2	111.5	114.08	723864
29/10/2021	115.9	119.08	115	116.04	1228196
01/11/2021	115.08	117.24	114.02	115.02	883346
02/11/2021	115.12	115.58	114	115.18	578932
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	309946
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	110.12	27872

日期	正在打开	更高	较低	关闭	数量
15/03/2021	6069.09	6089.2	6018.55	6035.97	79897533
16/03/2021	6050.4	6061.19	6034.76	6055.43	84661381
17/03/2021	6048.31	6062.36	6037.25	6054.82	80658961
18/03/2021	6076.21	6082.92	6044.32	6062.79	91082310
19/03/2021	6021.13	6047.65	5983.61	5997.96	212861383
22/03/2021	5960.85	5987.23	5943.71	5968.48	74589365
23/03/2021	5943.31	5968.56	5921.83	5945.3	73795502
24/03/2021	5901.64	5948.67	5890.55	5947.29	78999495
25/03/2021	5911.04	5952.41	5886	5952.41	72204764
26/03/2021	5979.23	6002.95	5962.46	5988.81	79438485
29/03/2021	5995	6029.59	5985.36	6015.51	66725172
30/03/2021	6044.54	6095.08	6041.39	6088.04	75955423
31/03/2021	6085.02	6097.74	6060.24	6067.23	84306365
01/04/2021	6079.67	6106.12	6063.86	6102.96	74132422
06/04/2021	6155.22	6159.1	6125.74	6131.34	72696829
07/04/2021	6137.63	6154.38	6118.91	6130.66	61586788
08/04/2021	6153.36	6171.45	6146.22	6165.72	65141598
09/04/2021	6171.6	6188.48	6161.42	6169.41	64429801
12/04/2021	6167.32	6183.02	6151.52	6161.68	68992519
13/04/2021	6171.88	6193.24	6156.49	6184.1	74097202
14/04/2021	6214.49	6217.74	6194.55	6208.58	60408184
15/04/2021	6219.04	6244.23	6209.59	6234.14	65394188
16/04/2021	6229.65	6299.56	6229.3	6287.07	85052035
19/04/2021	6294.74	6319.08	6293.17	6296.69	57481252
20/04/2021	6281.1	6285.29	6154.03	6165.11	97508311
21/04/2021	6180.69	6227.04	6178.66	6210.55	77374266
22/04/2021	6230.21	6274.19	6225.59	6267.28	67085036
23/04/2021	6259.63	6280.81	6227.19	6257.94	61769917
26/04/2021	6256.04	6288.79	6240.99	6275.52	64284985
27/04/2021	6273.36	6282.52	6255.41	6273.76	66019199
28/04/2021	6293.21	6320.11	6283.62	6306.98	69442159
29/04/2021	6341.12	6352.36	6287.44	6302.57	78833296
30/04/2021	6316.32	6320.14	6268.86	6269.48	80057446
03/05/2021	6285.51	6314.92	6252.66	6307.9	49929537
04/05/2021	6319.49	6355.87	6238.79	6251.75	85362500
05/05/2021	6284.54	6339.47	6275.14	6339.47	83861978
06/05/2021	6348.9	6377.58	6321.72	6357.09	86345429
07/05/2021	6388.92	6390.04	6342.37	6385.51	78606636
10/05/2021	6395.38	6395.6	6367.04	6385.99	76482238
11/05/2021	6314.27	6324.31	6226.11	6267.39	100699500
12/05/2021	6259.63	6299.24	6233.96	6279.35	80896595
13/05/2021	6219.73	6303.7	6150.43	6288.33	64668093
14/05/2021	6335.82	6385.67	6301.19	6385.14	66935657
17/05/2021	6397.22	6410.21	6349.33	6367.35	62513977
18/05/2021	6406.18	6412.91	6343.55	6353.67	74127750
20/05/2021	6296.25	6343.58	6275.52	6343.58	68518422
21/05/2021	6360.88	6402.1	6351.95	6386.41	75731988
24/05/2021	6395.96	6408.49	6382.71	6408.49	34996526
25/05/2021	6416.61	6422.83	6390.27	6390.27	59097380
26/05/2021	6403.95	6413.72	6375.14	6391.6	58292242
27/05/2021	6379.83	6467.72	6379.83	6435.71	147505531
28/05/2021	6453.12	6493.72	6448.87	6484.11	64752477
31/05/2021	6483.32	6496.32	6441.76	6447.17	41756484
01/06/2021	6470.42	6521.57	6464.71	6489.4	61089246
02/06/2021	6489.9	6521.82	6482.1	6521.52	55316738
03/06/2021	6518.58	6522.23	6473.67	6507.92	55257093
04/06/2021	6514.27	6517.93	6497.39	6515.66	51741098
07/06/2021	6509.98	6560.39	6485.8	6543.56	57848793
08/06/2021	6545.69	6574.21	6540.71	6551.01	65450297
09/06/2021	6561.93	6570.82	6533.37	6563.45	61441318
10/06/2021	6574.59	6574.59	6526.23	6546.49	75138875
11/06/2021	6550.3	6607.61	6549.83	6600.66	68875817
14/06/2021	6625.55	6650.16	6599.27	6616.35	64501760
15/06/2021	6643.42	6655.66	6634.45	6639.52	67447660
16/06/2021	6657.52	6659.38	6632.36	6652.65	69886299
17/06/2021	6636.7	6674.37	6631.63	6666.26	70617425
18/06/2021	6657.23	6687.29	6560.12	6569.16	170610682
21/06/2021	6525.03	6607.99	6511.93	6602.54	78939283
22/06/2021	6609.98	6622.2	6583.5	6611.5	65056507
23/06/2021	6616.73	6619.02	6551.07	6551.07	70376849
24/06/2021	6576.07	6639.83	6572.81	6631.15	74405276
25/06/2021	6637.68	6641.9	6604.86	6622.87	59252935
28/06/2021	6611.99	6633.73	6556.88	6558.02	63796073
29/06/2021	6564.07	6599.88	6561.09	6567.43	61510453
30/06/2021	6562.17	6575.84	6474.43	6507.83	88750727
01/07/2021	6549.82	6588.14	6502.05	6553.82	69789665
02/07/2021	6572	6582.79	6540.12	6552.86	57451503
05/07/2021	6545.98	6582.87	6520.38	6567.54	45905262
06/07/2021	6551	6561.51	6483.2	6507.48	72143581
07/07/2021	6529.49	6550.95	6497.75	6527.72	82078944
08/07/2021	6479.4	6483.32	6348.64	6396.73	110777330
09/07/2021	6435.29	6532.56	6429.67	6529.42	84932928
12/07/2021	6525.11	6567.98	6479.54	6559.25	61855855
13/07/2021	6561.74	6569.37	6536.45	6558.47	62056513
14/07/2021	6533.8	6565.2	6530.91	6558.38	50799771
15/07/2021	6538.41	6554.79	6471.07	6493.36	63121841
16/07/2021	6524.95	6526.76	6418.25	6460.08	70991015
19/07/2021	6398.84	6403.51	6253.25	6295.97	111923552
20/07/2021	6325.16	6386.46	6304.85	6346.85	82101231
21/07/2021	6382.36	6471.65	6381.94	6464.48	82431240
22/07/2021	6498.31	6525.21	6474.05	6481.59	58399151
23/07/2021	6518.6	6574.86	6510.27	6568.82	56108355
26/07/2021	6532.01	6588.09	6517.05	6578.6	58014518
27/07/2021	6565.19	6578.04	6516.57	6531.92	60857262
28/07/2021	6547.47	6609.31	6530.74	6609.31	55290596
29/07/2021	6647.08	6671.12	6633.77	6633.77	94988939
30/07/2021	6608.16	6648.2	6596.99	6612.76	97391459
02/08/2021	6657.95	6690.8	6639.31	6675.9	72373568
03/08/2021	6692.6	6749.88	6688.12	6723.81	57980673
04/08/2021	6751.15	6766.61	6730.6	6746.23	68209393
05/08/2021	6750.86	6788.69	6750.86	6781.19	62368405
06/08/2021	6772.49	6832.94	6763.01	6816.96	67227329
09/08/2021	6818.54	6832.77	6806.98	6813.18	47805277
10/08/2021	6817.63	6833.12	6811.77	6820.21	48652844
11/08/2021	6840.28	6867.11	6821.21	6857.99	54453759
12/08/2021	6861.44	6891.29	6854.99	6882.47	53044195
13/08/2021	6888.48	6913.67	6885.64	6896.04	49869735
16/08/2021	6849.68	6863.74	6817.43	6838.77	49720094
17/08/2021	6812.42	6827.49	6789.11	6819.84	56251323
18/08/2021	6824.64	6828.33	6759.74	6770.11	55662805
19/08/2021	6665.12	6671.17	6560.74	6605.89	96521167
20/08/2021	6602.95	6633.19	6567.93	6626.11	66755617
23/08/2021	6699.32	6699.32	6657.14	6683.1	55952011
24/08/2021	6717.77	6717.77	6634.69	6664.31	48958240
25/08/2021	6683.18	6684.21	6667.25	6676.48	48823610
26/08/2021	6646.37	6673.94	6618.69	6666.03	50801622
27/08/2021	6658.27	6682.15	6644.68	6681.92	43959341
30/08/2021	6690.28	6697.52	6675.32	6687.3	37296537
31/08/2021	6692.85	6708.14	6650.9	6680.18	96655888
01/09/2021	6736.44	6784.66	6730.17	6758.69	75864203
02/09/2021	6753.18	6778.33	6747.17	6763.08	56087893
03/09/2021	6758.38	6758.38	6667.39	6689.99	63100160
06/09/2021	6704.35	6756.4	6700.45	6743.5	41863915
07/09/2021	6731.36	6749.14	6721.35	6726.07	47984812
08/09/2021	6688.84	6712.05	6628.98	6668.89	68566472
09/09/2021	6618.82	6708.33	6605.09	6684.72	63525452
10/09/2021	6707.33	6722.73	6651.06	6663.77	70636569
13/09/2021	6688.77	6722	6670.85	6676.93	61573949
14/09/2021	6672.19	6677.07	6613.52	6652.97	63616266
15/09/2021	6654.83	6659.27	6577.02	6583.62	81904167
16/09/2021	6613.71	6663.41	6612.16	6622.59	79487504
17/09/2021	6679.45	6697.08	6551.62	6570.19	213642998
20/09/2021	6450.39	6471.09	6389.62	6455.81	120039870
21/09/2021	6513.75	6570.13	6513.75	6552.73	136366061
22/09/2021	6612.1	6642.31	6595.93	6637	90974200
23/09/2021	6691.08	6718.8	6667.36	6701.98	82147068
24/09/2021	6675.73	6678.65	6625.43	6638.46	69155497
27/09/2021	6683.85	6688.76	6647.08	6650.91	88268782
28/09/2021	6634.72	6643.58	6491.42	6506.5	117798524
29/09/2021	6549.41	6590.81	6538.11	6560.8	84599165
30/09/2021	6615.99	6621.75	6509.23	6520.01	112650330
01/10/2021	6421.1	6535.46	6412.7	6517.69	94022898
04/10/2021	6484.9	6540.96	6452.78	6477.66	73003815
05/10/2021	6481.72	6577.29	6481.72	6576.28	86096023
06/10/2021	6509.6	6510.47	6421.64	6493.12	98813607
07/10/2021	6563.24	6616.53	6545.74	6600.19	91000426
08/10/2021	6609.51	6617.34	6559.99	6559.99	70183868
11/10/2021	6546.07	6574.22	6522.55	6570.54	68968537
12/10/2021	6495.15	6548.11	6491.58	6548.11	69946016
13/10/2021	6539.61	6606.36	6510.27	6597.38	75937995
14/10/2021	6651.18	6692.94	6618.79	6685.21	70078871
15/10/2021	6714.26	6746.81	6703.26	6727.52	83399612
18/10/2021	6697.29	6697.6	6642.16	6673.1	64525985
19/10/2021	6690.95	6692.14	6650.84	6669.85	63547917
20/10/2021	6636.61	6715.52	6636.61	6705.61	65963437
21/10/2021	6673.14	6699.21	6658.95	6686.17	63926347
22/10/2021	6720.92	6765.46	6716.15	6733.69	65934186
25/10/2021	6752.98	6752.98	6707.32	6712.87	58578439
26/10/2021	6723.06	6775.82	6711.21	6766.51	79309629
27/10/2021	6755.63	6771.19	6731.86	6753.52	68739178
28/10/2021	6750.78	6804.22	6750.78	6804.22	75981036
29/10/2021	6778.79	6830.34	6748.53	6830.34	89490971
01/11/2021	6870.28	6908.65	6859.44	6893.29	65507567
02/11/2021	6883.06	6933.35	6879.69	6927.03	64087578
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	6550.68	6559.91	14399357

日期	正在打开	更高	较低	关闭	数量
2022-08-12T09:00:00+0200	109.82	110.04	109.74	110.04	5458
2022-08-12T09:01:00+0200	110.1	110.3	110.1	110.3	2449
2022-08-12T09:02:00+0200	110.34	110.54	110.28	110.3	3037
2022-08-12T09:03:00+0200	110.26	110.4	110.26	110.36	610
2022-08-12T09:04:00+0200	110.14	110.14	109.88	109.9	380
2022-08-12T09:05:00+0200	109.88	109.9	109.82	109.9	368
2022-08-12T09:06:00+0200	109.92	109.96	109.78	109.78	270
2022-08-12T09:07:00+0200	109.78	109.82	109.74	109.82	707
2022-08-12T09:08:00+0200	109.82	109.92	109.78	109.88	720
2022-08-12T09:09:00+0200	109.86	109.96	109.86	109.94	2187
2022-08-12T09:10:00+0200	109.9	109.9	109.74	109.76	1236
2022-08-12T09:11:00+0200	109.82	109.86	109.7	109.76	1144
2022-08-12T09:12:00+0200	109.78	109.78	109.68	109.68	461
2022-08-12T09:15:00+0200	109.66	109.7	109.6	109.62	2036
2022-08-12T09:16:00+0200	109.64	109.64	109.64	109.64	60
2022-08-12T09:17:00+0200	109.6	109.6	109.54	109.54	420
2022-08-12T09:18:00+0200	109.56	109.72	109.56	109.72	1155
2022-08-12T09:19:00+0200	109.78	109.78	109.78	109.78	35
2022-08-12T09:20:00+0200	109.76	109.8	109.74	109.74	981
2022-08-12T09:22:00+0200	109.74	109.8	109.7	109.72	872
2022-08-12T09:23:00+0200	109.82	109.82	109.8	109.8	100
2022-08-12T09:24:00+0200	109.76	109.8	109.76	109.76	240
2022-08-12T09:25:00+0200	109.74	109.88	109.74	109.88	953
2022-08-12T09:26:00+0200	109.84	109.86	109.8	109.86	345
2022-08-12T09:27:00+0200	109.88	109.98	109.88	109.9	916
2022-08-12T09:28:00+0200	109.88	109.92	109.88	109.92	279
2022-08-12T09:29:00+0200	109.94	110.08	109.92	110.08	1265
2022-08-12T09:30:00+0200	110.08	110.14	110.04	110.1	512
2022-08-12T09:31:00+0200	110.08	110.14	110.06	110.14	325
2022-08-12T09:32:00+0200	110.18	110.24	110.18	110.24	827
2022-08-12T09:33:00+0200	110.22	110.22	110.1	110.1	508
2022-08-12T09:34:00+0200	110.08	110.1	110.06	110.06	673
2022-08-12T09:35:00+0200	110.06	110.06	110.02	110.02	316
2022-08-12T09:36:00+0200	110.02	110.04	110	110.02	738
2022-08-12T09:37:00+0200	110.04	110.14	110.04	110.14	468
2022-08-12T09:38:00+0200	110.2	110.26	110.2	110.24	423
2022-08-12T09:39:00+0200	110.22	110.22	110.2	110.22	302
2022-08-12T09:40:00+0200	110.2	110.2	110.14	110.14	592
2022-08-12T09:41:00+0200	110.1	110.1	110.04	110.08	471
2022-08-12T09:42:00+0200	110.04	110.04	110	110.04	359
2022-08-12T09:43:00+0200	110.02	110.04	110.02	110.04	105
2022-08-12T09:44:00+0200	110.08	110.18	110.08	110.14	110
2022-08-12T09:45:00+0200	110.2	110.22	110.2	110.22	179
2022-08-12T09:46:00+0200	110.22	110.22	110.2	110.2	138
2022-08-12T09:47:00+0200	110.18	110.2	110.18	110.18	140
2022-08-12T09:48:00+0200	110.18	110.22	110.18	110.22	245
2022-08-12T09:49:00+0200	110.18	110.18	110.18	110.18	85
2022-08-12T09:50:00+0200	110.18	110.4	110.18	110.4	1805
2022-08-12T09:51:00+0200	110.4	110.42	110.38	110.38	465
2022-08-12T09:52:00+0200	110.38	110.44	110.38	110.44	90
2022-08-12T09:53:00+0200	110.42	110.42	110.4	110.42	152
2022-08-12T09:54:00+0200	110.4	110.4	110.36	110.4	223
2022-08-12T09:55:00+0200	110.38	110.38	110.28	110.3	1158
2022-08-12T09:56:00+0200	110.32	110.32	110.32	110.32	215
2022-08-12T09:57:00+0200	110.32	110.32	110.28	110.28	200
2022-08-12T09:58:00+0200	110.24	110.24	110.24	110.24	34
2022-08-12T09:59:00+0200	110.22	110.26	110.22	110.22	67
2022-08-12T10:00:00+0200	110.22	110.26	110.22	110.26	130
2022-08-12T10:01:00+0200	110.28	110.28	110.18	110.18	76
2022-08-12T10:02:00+0200	110.18	110.18	110.16	110.16	60
2022-08-12T10:03:00+0200	110.12	110.12	110.1	110.12	165
2022-08-12T10:04:00+0200	110.08	110.1	110.08	110.08	234
2022-08-12T10:05:00+0200	110.04	110.04	110.04	110.04	158
2022-08-12T10:06:00+0200	110.04	110.06	110.04	110.04	168
2022-08-12T10:07:00+0200	110.06	110.06	110.06	110.06	10
2022-08-12T10:08:00+0200	110.06	110.06	110	110	133
2022-08-12T10:10:00+0200	110	110	109.98	110	215
2022-08-12T10:11:00+0200	110.02	110.1	110.02	110.1	332
2022-08-12T10:12:00+0200	110.08	110.1	110.08	110.1	62
2022-08-12T10:13:00+0200	110.1	110.14	110.1	110.12	99
2022-08-12T10:14:00+0200	110.1	110.14	110.1	110.14	146
2022-08-12T10:15:00+0200	110.2	110.22	110.18	110.22	84
2022-08-12T10:16:00+0200	110.26	110.28	110.26	110.28	804
2022-08-12T10:17:00+0200	110.3	110.32	110.28	110.32	338
2022-08-12T10:18:00+0200	110.32	110.32	110.24	110.24	309
2022-08-12T10:19:00+0200	110.22	110.24	110.22	110.24	215
2022-08-12T10:20:00+0200	110.28	110.28	110.24	110.24	417
2022-08-12T10:21:00+0200	110.24	110.26	110.24	110.26	114
2022-08-12T10:22:00+0200	110.24	110.24	110.24	110.24	104
2022-08-12T10:23:00+0200	110.24	110.24	110.22	110.22	219
2022-08-12T10:24:00+0200	110.2	110.2	110.2	110.2	10
2022-08-12T10:25:00+0200	110.12	110.14	110.08	110.1	598
2022-08-12T10:26:00+0200	110.08	110.14	110.08	110.14	393
2022-08-12T10:27:00+0200	110.12	110.12	110.1	110.12	75
2022-08-12T10:28:00+0200	110.12	110.12	110.12	110.12	5
2022-08-12T10:29:00+0200	110.1	110.12	110.1	110.12	30
2022-08-12T10:30:00+0200	110.12	110.12	110.12	110.12	88
2022-08-12T10:31:00+0200	110.14	110.14	110.14	110.14	180
2022-08-12T10:32:00+0200	110.14	110.14	110.14	110.14	27
2022-08-12T10:33:00+0200	110.18	110.18	110.14	110.14	127
2022-08-12T10:34:00+0200	110.12	110.12	110.12	110.12	11
2022-08-12T10:36:00+0200	110.1	110.1	110.08	110.08	39
2022-08-12T10:37:00+0200	110	110	109.98	109.98	174
2022-08-12T10:38:00+0200	109.96	109.96	109.96	109.96	34
2022-08-12T10:39:00+0200	110.02	110.06	110.02	110.06	138
2022-08-12T10:40:00+0200	110.04	110.1	110.04	110.1	204
2022-08-12T10:41:00+0200	110.08	110.08	110.04	110.04	523
2022-08-12T10:42:00+0200	110.04	110.08	110.04	110.06	80
2022-08-12T10:43:00+0200	110.06	110.16	110.06	110.14	665
2022-08-12T10:44:00+0200	110.12	110.12	110.1	110.1	124
2022-08-12T10:45:00+0200	110.08	110.08	110.02	110.06	239
2022-08-12T10:46:00+0200	110.06	110.08	110.06	110.08	61
2022-08-12T10:47:00+0200	110.08	110.08	110.06	110.06	100
2022-08-12T10:48:00+0200	110.08	110.08	110.08	110.08	43
2022-08-12T10:49:00+0200	110.06	110.1	110.06	110.1	81
2022-08-12T10:50:00+0200	110.08	110.08	110.02	110.02	164
2022-08-12T10:52:00+0200	110.04	110.06	110.04	110.06	130
2022-08-12T10:53:00+0200	110.04	110.04	110.02	110.02	163
2022-08-12T10:54:00+0200	110	110	109.98	109.98	166
2022-08-12T10:56:00+0200	110	110	110	110	51
2022-08-12T10:57:00+0200	109.98	109.98	109.98	109.98	426
2022-08-12T10:58:00+0200	109.98	110	109.98	110	321
2022-08-12T10:59:00+0200	110	110.02	110	110	408
2022-08-12T11:01:00+0200	109.98	110.02	109.98	110.02	61
2022-08-12T11:02:00+0200	110.04	110.04	110.04	110.04	11
2022-08-12T11:03:00+0200	110.04	110.04	110.04	110.04	10
2022-08-12T11:04:00+0200	110.06	110.06	110.06	110.06	76
2022-08-12T11:05:00+0200	110.04	110.04	109.98	109.98	243
2022-08-12T11:06:00+0200	109.96	109.96	109.88	109.88	152
2022-08-12T11:07:00+0200	109.86	109.86	109.86	109.86	131
2022-08-12T11:08:00+0200	109.86	109.9	109.86	109.88	317
2022-08-12T11:09:00+0200	109.9	109.9	109.88	109.88	12
2022-08-12T11:10:00+0200	109.86	109.9	109.86	109.86	798
2022-08-12T11:11:00+0200	109.86	109.88	109.86	109.88	159
2022-08-12T11:12:00+0200	109.88	109.96	109.86	109.96	417
2022-08-12T11:13:00+0200	109.98	109.98	109.98	109.98	18
2022-08-12T11:14:00+0200	110	110	110	110	1
2022-08-12T11:15:00+0200	110	110.02	110	110	515
2022-08-12T11:16:00+0200	109.98	109.98	109.96	109.96	195
2022-08-12T11:17:00+0200	109.96	109.96	109.96	109.96	20
2022-08-12T11:18:00+0200	109.96	109.98	109.94	109.98	402
2022-08-12T11:19:00+0200	109.98	110	109.98	109.98	151
2022-08-12T11:20:00+0200	109.96	109.96	109.96	109.96	228
2022-08-12T11:21:00+0200	109.98	110.02	109.98	110.02	52
2022-08-12T11:22:00+0200	110.04	110.06	110.04	110.06	11
2022-08-12T11:23:00+0200	110.06	110.06	110.06	110.06	10
2022-08-12T11:24:00+0200	110.02	110.02	110	110	297
2022-08-12T11:25:00+0200	110.04	110.04	110	110	253
2022-08-12T11:27:00+0200	110.04	110.04	110	110	377
2022-08-12T11:28:00+0200	109.98	109.98	109.96	109.96	111
2022-08-12T11:30:00+0200	109.96	109.98	109.96	109.98	183
2022-08-12T11:31:00+0200	110	110.06	110	110.06	291
2022-08-12T11:32:00+0200	110.08	110.08	110.08	110.08	20
2022-08-12T11:33:00+0200	110.08	110.16	110.08	110.14	766
2022-08-12T11:34:00+0200	110.14	110.16	110.14	110.16	254
2022-08-12T11:35:00+0200	110.16	110.2	110.16	110.18	234
2022-08-12T11:36:00+0200	110.2	110.22	110.2	110.2	475
2022-08-12T11:37:00+0200	110.2	110.2	110.2	110.2	22
2022-08-12T11:38:00+0200	110.22	110.22	110.22	110.22	136
2022-08-12T11:39:00+0200	110.24	110.28	110.24	110.28	84
2022-08-12T11:40:00+0200	110.3	110.34	110.3	110.32	937
2022-08-12T11:41:00+0200	110.3	110.3	110.28	110.28	349
2022-08-12T11:42:00+0200	110.28	110.34	110.28	110.3	160
2022-08-12T11:43:00+0200	110.28	110.28	110.24	110.24	357
2022-08-12T11:44:00+0200	110.2	110.26	110.2	110.24	202
2022-08-12T11:45:00+0200	110.22	110.22	110.2	110.22	141
2022-08-12T11:46:00+0200	110.24	110.26	110.24	110.26	727
2022-08-12T11:47:00+0200	110.28	110.34	110.26	110.28	930
2022-08-12T11:48:00+0200	110.28	110.28	110.26	110.28	193
2022-08-12T11:49:00+0200	110.28	110.3	110.24	110.28	571
2022-08-12T11:50:00+0200	110.28	110.32	110.24	110.3	1793
2022-08-12T11:51:00+0200	110.32	110.36	110.28	110.32	2234
2022-08-12T11:52:00+0200	110.3	110.38	110.26	110.38	1654
2022-08-12T11:53:00+0200	110.34	110.36	110.32	110.36	1598
2022-08-12T11:54:00+0200	110.32	110.42	110.32	110.42	1476
2022-08-12T11:55:00+0200	110.42	110.48	110.38	110.42	1801
2022-08-12T11:56:00+0200	110.4	110.44	110.36	110.4	1520
2022-08-12T11:57:00+0200	110.38	110.44	110.36	110.4	1374
2022-08-12T11:58:00+0200	110.38	110.4	110.34	110.38	1240
2022-08-12T11:59:00+0200	110.36	110.36	110.3	110.34	1195
2022-08-12T12:00:00+0200	110.36	110.36	110.26	110.26	278
2022-08-12T12:01:00+0200	110.22	110.22	110.22	110.22	191
2022-08-12T12:02:00+0200	110.2	110.2	110.14	110.14	615
2022-08-12T12:03:00+0200	110.12	110.14	110.12	110.14	64
2022-08-12T12:04:00+0200	110.16	110.16	110.16	110.16	43
2022-08-12T12:05:00+0200	110.16	110.16	110.14	110.14	20
2022-08-12T12:06:00+0200	110.12	110.12	110.12	110.12	34
2022-08-12T12:07:00+0200	110.14	110.14	110.14	110.14	83
2022-08-12T12:08:00+0200	110.16	110.2	110.16	110.16	425
2022-08-12T12:09:00+0200	110.16	110.16	110.16	110.16	75
2022-08-12T12:10:00+0200	110.14	110.16	110.14	110.16	129
2022-08-12T12:11:00+0200	110.14	110.14	110.12	110.12	20
2022-08-12T12:12:00+0200	110.1	110.12	110.06	110.1	241
2022-08-12T12:14:00+0200	110.08	110.12	110.08	110.12	96
2022-08-12T12:15:00+0200	110.1	110.1	110.1	110.1	1
2022-08-12T12:16:00+0200	110.12	110.12	110.12	110.12	20
2022-08-12T12:17:00+0200	110.12	110.12	110.08	110.08	81
2022-08-12T12:18:00+0200	110.06	110.06	110.06	110.06	126
2022-08-12T12:20:00+0200	110.04	110.04	110	110	1678
2022-08-12T12:21:00+0200	110.04	110.04	110.04	110.04	10
2022-08-12T12:22:00+0200	110.06	110.06	110.04	110.04	559
2022-08-12T12:23:00+0200	110.06	110.08	110.06	110.06	1092
2022-08-12T12:24:00+0200	110.08	110.08	110.08	110.08	191
2022-08-12T12:25:00+0200	110.08	110.08	110.04	110.04	905
2022-08-12T12:26:00+0200	110.04	110.06	110.04	110.06	89
2022-08-12T12:27:00+0200	110.08	110.16	110.08	110.16	324
2022-08-12T12:28:00+0200	110.14	110.14	110.14	110.14	70
2022-08-12T12:29:00+0200	110.12	110.16	110.12	110.14	272
2022-08-12T12:31:00+0200	110.08	110.08	110.08	110.08	67
2022-08-12T12:32:00+0200	110.08	110.08	110.08	110.08	10
2022-08-12T12:33:00+0200	110.08	110.08	110.08	110.08	10
2022-08-12T12:34:00+0200	110.08	110.14	110.08	110.12	188
2022-08-12T12:35:00+0200	110.1	110.1	110.06	110.06	411
2022-08-12T12:36:00+0200	110.06	110.06	110.04	110.06	360
2022-08-12T12:37:00+0200	110.06	110.06	110.04	110.06	97
2022-08-12T12:38:00+0200	110.04	110.04	110	110	212
2022-08-12T12:39:00+0200	110	110	110	110	15
2022-08-12T12:40:00+0200	110.02	110.04	110	110.04	55
2022-08-12T12:41:00+0200	110.06	110.08	110.04	110.04	251
2022-08-12T12:42:00+0200	110.02	110.02	110.02	110.02	109
2022-08-12T12:43:00+0200	110	110	109.94	109.94	155
2022-08-12T12:44:00+0200	109.94	109.94	109.94	109.94	14
2022-08-12T12:45:00+0200	109.92	109.96	109.92	109.96	415
2022-08-12T12:46:00+0200	109.94	109.94	109.94	109.94	1
2022-08-12T12:47:00+0200	109.96	109.96	109.96	109.96	27
2022-08-12T12:48:00+0200	109.98	110	109.98	109.98	575
2022-08-12T12:49:00+0200	109.98	109.98	109.92	109.92	598
2022-08-12T12:50:00+0200	109.9	109.9	109.9	109.9	202
2022-08-12T12:51:00+0200	109.9	109.9	109.9	109.9	244
2022-08-12T12:52:00+0200	109.92	109.92	109.92	109.92	104
2022-08-12T12:53:00+0200	109.92	109.92	109.82	109.84	1256
2022-08-12T12:54:00+0200	109.92	109.92	109.92	109.92	218
2022-08-12T12:55:00+0200	109.88	109.88	109.88	109.88	10
2022-08-12T12:56:00+0200	109.86	109.86	109.86	109.86	250
2022-08-12T12:57:00+0200	109.84	109.84	109.82	109.84	176
2022-08-12T12:58:00+0200	109.86	109.92	109.86	109.92	274
2022-08-12T12:59:00+0200	109.94	109.98	109.94	109.94	115
2022-08-12T13:00:00+0200	109.94	109.94	109.94	109.94	10
2022-08-12T13:01:00+0200	109.92	109.92	109.86	109.88	305
2022-08-12T13:02:00+0200	109.88	109.88	109.82	109.86	906
2022-08-12T13:03:00+0200	109.84	109.84	109.82	109.82	95
2022-08-12T13:04:00+0200	109.82	109.82	109.82	109.82	10
2022-08-12T13:05:00+0200	109.82	109.82	109.82	109.82	80
2022-08-12T13:06:00+0200	109.82	109.82	109.82	109.82	10
2022-08-12T13:07:00+0200	109.82	109.82	109.82	109.82	10
2022-08-12T13:08:00+0200	109.82	109.86	109.82	109.86	384
2022-08-12T13:09:00+0200	109.88	109.88	109.88	109.88	47
2022-08-12T13:10:00+0200	109.9	109.9	109.86	109.86	310
2022-08-12T13:11:00+0200	109.86	109.88	109.86	109.88	174
2022-08-12T13:12:00+0200	109.9	109.92	109.9	109.92	194
2022-08-12T13:13:00+0200	109.9	109.94	109.9	109.94	82
2022-08-12T13:14:00+0200	109.92	109.92	109.92	109.92	219
2022-08-12T13:15:00+0200	109.92	109.92	109.9	109.9	35
2022-08-12T13:16:00+0200	109.88	109.88	109.88	109.88	810
2022-08-12T13:17:00+0200	109.84	109.84	109.78	109.8	922
2022-08-12T13:18:00+0200	109.8	109.8	109.8	109.8	60
2022-08-12T13:19:00+0200	109.82	109.82	109.82	109.82	10
2022-08-12T13:20:00+0200	109.84	109.84	109.84	109.84	190
2022-08-12T13:21:00+0200	109.84	109.88	109.84	109.86	239
2022-08-12T13:22:00+0200	109.84	109.84	109.8	109.8	678
2022-08-12T13:24:00+0200	109.82	109.84	109.82	109.84	364
2022-08-12T13:25:00+0200	109.86	109.86	109.86	109.86	46
2022-08-12T13:26:00+0200	109.88	109.88	109.88	109.88	131
2022-08-12T13:27:00+0200	109.86	109.86	109.86	109.86	86
2022-08-12T13:28:00+0200	109.86	109.9	109.86	109.9	119
2022-08-12T13:29:00+0200	109.92	109.92	109.92	109.92	66
2022-08-12T13:30:00+0200	109.9	109.9	109.9	109.9	48
2022-08-12T13:31:00+0200	109.88	109.88	109.88	109.88	49
2022-08-12T13:32:00+0200	109.84	109.84	109.84	109.84	141
2022-08-12T13:33:00+0200	109.84	109.84	109.82	109.84	98
2022-08-12T13:34:00+0200	109.86	109.9	109.86	109.88	512
2022-08-12T13:35:00+0200	109.9	109.9	109.9	109.9	131
2022-08-12T13:36:00+0200	109.9	109.9	109.9	109.9	36
2022-08-12T13:37:00+0200	109.9	109.9	109.9	109.9	56
2022-08-12T13:38:00+0200	109.92	109.92	109.92	109.92	79
2022-08-12T13:40:00+0200	109.9	109.9	109.9	109.9	59
2022-08-12T13:41:00+0200	109.9	109.92	109.9	109.92	86
2022-08-12T13:42:00+0200	109.92	109.92	109.92	109.92	82
2022-08-12T13:43:00+0200	109.92	109.92	109.92	109.92	43
2022-08-12T13:44:00+0200	109.9	109.9	109.9	109.9	22
2022-08-12T13:45:00+0200	109.92	109.92	109.92	109.92	152
2022-08-12T13:46:00+0200	109.92	109.92	109.92	109.92	37
2022-08-12T13:47:00+0200	109.94	109.96	109.94	109.94	274
2022-08-12T13:49:00+0200	109.92	109.92	109.9	109.9	56
2022-08-12T13:50:00+0200	109.84	109.86	109.84	109.86	125
2022-08-12T13:51:00+0200	109.88	109.88	109.86	109.88	783
2022-08-12T13:52:00+0200	109.9	109.9	109.9	109.9	1052
2022-08-12T13:53:00+0200	109.9	109.92	109.9	109.92	202
2022-08-12T13:54:00+0200	109.92	109.94	109.92	109.92	259
2022-08-12T13:55:00+0200	109.94	109.96	109.94	109.96	81
2022-08-12T13:56:00+0200	109.96	109.96	109.96	109.96	216
2022-08-12T13:57:00+0200	109.96	109.96	109.96	109.96	76
2022-08-12T13:58:00+0200	109.94	109.94	109.9	109.9	374
2022-08-12T13:59:00+0200	109.94	109.94	109.92	109.92	101
2022-08-12T14:00:00+0200	109.92	109.92	109.86	109.86	266
2022-08-12T14:01:00+0200	109.84	109.84	109.84	109.84	20
2022-08-12T14:02:00+0200	109.82	109.84	109.82	109.84	116
2022-08-12T14:04:00+0200	109.82	109.86	109.82	109.86	955

The Safran Share