汤森路透

TRI
🏛️ 美国 →
155.33
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 158.72 158.72 158.45 158.48 6.4K
09:32 157.84 157.90 157.84 157.90 0.5K
09:33 157.71 157.71 157.71 157.71 0.3K
09:35 157.68 158.00 157.51 157.51 3.8K
09:37 157.15 157.24 157.15 157.24 0.6K
09:38 157.23 157.23 157.23 157.23 0.2K
09:39 157.12 157.23 156.90 157.23 5.3K
09:40 157.42 157.42 157.21 157.21 4.3K
09:41 157.25 157.25 157.25 157.25 0.1K
09:42 157.16 157.16 157.00 157.00 2.5K
09:43 156.84 156.85 156.84 156.85 1.0K
09:44 157.06 157.09 156.93 156.94 5.0K
09:45 156.98 157.04 156.98 157.00 2.7K
09:46 157.17 157.23 157.17 157.23 2.2K
09:47 157.47 157.47 157.38 157.38 4.5K
09:48 157.31 157.37 157.31 157.37 3.4K
09:49 157.26 157.37 157.26 157.37 8.5K
09:50 157.25 157.26 157.19 157.19 1.4K
09:51 157.14 157.30 157.12 157.30 3.8K
09:52 157.46 157.46 157.46 157.46 0.3K
09:53 157.62 157.62 157.62 157.62 0.6K
09:54 157.60 157.60 157.60 157.60 0.5K
09:55 157.52 157.52 157.37 157.37 2.9K
09:57 157.25 157.25 157.25 157.25 0.7K
09:58 157.29 157.29 157.29 157.29 2.4K
09:59 157.37 157.37 157.37 157.37 0.5K
10:00 157.44 157.44 157.37 157.37 1.1K
10:01 157.40 157.65 157.40 157.63 4.3K
10:02 157.63 157.63 157.63 157.63 0.2K
10:03 157.56 157.59 157.56 157.59 2.1K
10:04 157.60 157.63 157.60 157.63 1.0K
10:05 157.46 157.46 157.39 157.42 4.8K
10:08 157.41 157.41 157.35 157.35 1.5K
10:09 157.23 157.27 157.23 157.27 3.3K
10:10 157.26 157.26 157.26 157.26 0.1K
10:11 157.24 157.24 157.24 157.24 0.5K
10:12 157.43 157.43 157.40 157.40 1.4K
10:13 157.40 157.40 157.32 157.32 1.9K
10:14 157.32 157.32 157.32 157.32 1.0K
10:16 157.29 157.35 157.29 157.35 1.7K
10:18 157.34 157.34 157.34 157.34 0.6K
10:19 157.44 157.44 157.41 157.41 1.1K
10:20 157.41 157.41 157.39 157.41 1.9K
10:21 157.38 157.52 157.38 157.52 2.1K
10:22 157.71 157.71 157.69 157.69 2.0K
10:24 157.70 157.71 157.70 157.71 0.5K
10:25 157.69 157.69 157.69 157.69 2.2K
10:26 157.68 157.70 157.68 157.70 0.2K
10:27 157.68 157.75 157.68 157.75 3.0K
10:29 157.77 157.79 157.71 157.79 4.0K
10:31 157.79 157.79 157.79 157.79 0.9K
10:32 157.75 157.75 157.75 157.75 1.4K
10:33 157.78 157.78 157.68 157.68 1.2K
10:34 157.66 157.66 157.66 157.66 0.5K
10:35 157.66 157.66 157.61 157.61 0.8K
10:36 157.61 157.71 157.61 157.66 2.5K
10:37 157.72 157.72 157.72 157.72 1.0K
10:40 157.65 157.71 157.65 157.71 2.6K
10:41 157.69 157.69 157.69 157.69 1.1K
10:43 157.66 157.66 157.56 157.65 4.3K
10:44 157.64 157.64 157.64 157.64 0.2K
10:45 157.60 157.71 157.59 157.59 3.5K
10:46 157.54 157.54 157.54 157.54 1.5K
10:47 157.50 157.50 157.50 157.50 0.3K
10:49 157.54 157.54 157.45 157.45 2.2K
10:50 157.47 157.62 157.47 157.62 1.6K
10:51 157.66 157.70 157.63 157.70 2.3K
10:52 157.65 157.90 157.64 157.90 5.4K
10:53 157.92 157.92 157.92 157.92 0.6K
10:54 158.00 158.07 158.00 158.03 1.7K
10:55 158.10 158.10 158.05 158.05 2.2K
10:56 158.02 158.02 158.02 158.02 1.0K
10:57 157.98 157.98 157.98 157.98 0.7K
10:58 157.91 157.91 157.78 157.78 1.9K
10:59 157.79 157.79 157.73 157.73 0.9K
11:00 157.71 157.71 157.71 157.71 1.5K
11:01 157.68 157.68 157.68 157.68 0.4K
11:03 157.65 157.66 157.65 157.66 0.8K
11:04 157.68 157.68 157.61 157.60 3.2K
11:05 157.56 157.56 157.56 157.56 0.4K
11:06 157.57 157.59 157.56 157.59 2.4K
11:07 157.54 157.54 157.54 157.54 2.0K
11:09 157.53 157.53 157.49 157.49 0.4K
11:10 157.48 157.51 157.46 157.48 2.3K
11:11 157.39 157.39 157.30 157.29 7.6K
11:12 157.31 157.31 157.26 157.26 2.1K
11:13 157.32 157.32 157.32 157.32 2.5K
11:14 157.24 157.24 157.24 157.24 0.7K
11:15 157.26 157.26 157.26 157.26 1.1K
11:17 157.28 157.28 157.28 157.28 0.3K
11:18 157.23 157.24 157.13 157.13 2.7K
11:19 157.13 157.17 157.13 157.14 2.7K
11:20 157.14 157.14 157.14 157.14 0.2K
11:21 157.15 157.15 156.95 156.95 4.7K
11:22 157.02 157.10 157.02 157.10 0.9K
11:23 157.05 157.05 157.05 157.04 0.6K
11:25 157.02 157.02 157.02 157.02 0.1K
11:26 157.06 157.08 157.06 157.08 1.0K
11:27 157.08 157.08 156.96 156.96 2.4K
11:28 156.97 157.07 156.97 157.07 3.5K
11:29 157.24 157.24 157.22 157.22 2.6K
11:32 157.23 157.23 157.23 157.23 0.5K
11:33 157.22 157.30 157.22 157.30 1.8K
11:34 157.25 157.25 157.25 157.25 0.4K
11:36 157.22 157.22 157.22 157.22 1.2K
11:37 157.16 157.20 157.11 157.10 1.8K
11:38 157.07 157.07 157.07 157.07 0.2K
11:39 157.06 157.06 157.04 157.04 0.8K
11:40 157.04 157.17 157.04 157.15 2.7K
11:41 157.19 157.22 157.17 157.17 2.0K
11:43 157.15 157.23 157.15 157.23 5.5K
11:48 157.22 157.22 157.22 157.22 2.0K
11:49 157.18 157.18 157.15 157.15 1.5K
11:50 157.15 157.15 157.06 157.06 2.4K
11:51 157.08 157.08 157.08 157.08 0.2K
11:52 157.09 157.09 157.02 157.02 3.5K
11:53 156.99 157.01 156.99 157.00 2.2K
11:54 157.00 157.07 157.00 157.07 2.5K
11:55 157.13 157.13 157.13 157.13 1.3K
11:56 157.16 157.16 157.16 157.16 0.5K
11:57 157.17 157.17 157.17 157.17 1.0K
11:59 157.19 157.19 157.19 157.19 0.6K
12:00 157.19 157.19 157.19 157.19 0.6K
12:01 157.18 157.18 157.18 157.18 0.5K
12:02 157.11 157.11 157.06 157.06 1.5K
12:03 157.07 157.07 157.07 157.07 0.2K
12:04 157.05 157.07 157.04 157.04 2.1K
12:06 156.98 156.98 156.95 156.95 2.8K
12:07 156.90 156.93 156.89 156.93 0.3K
12:08 156.89 157.01 156.89 157.01 3.8K
12:09 156.98 156.98 156.98 156.98 0.5K
12:11 157.01 157.01 157.01 157.01 0.3K
12:12 157.01 157.01 157.01 157.01 1.3K
12:13 157.14 157.14 157.14 157.14 1.3K
12:14 157.16 157.16 157.14 157.14 1.0K
12:15 157.07 157.07 157.07 157.07 1.8K
12:17 157.03 157.03 157.02 157.02 0.7K
12:18 157.01 157.08 157.01 157.08 5.3K
12:22 157.24 157.24 157.24 157.24 0.5K
12:23 157.23 157.24 157.23 157.24 1.3K
12:25 157.29 157.33 157.29 157.33 1.5K
12:26 157.33 157.33 157.33 157.33 1.3K
12:27 157.39 157.39 157.39 157.39 1.4K
12:32 157.26 157.26 157.21 157.21 2.1K
12:33 157.14 157.14 157.14 157.14 0.7K
12:36 157.24 157.24 157.24 157.24 1.3K
12:37 157.32 157.32 157.32 157.32 0.6K
12:39 157.28 157.28 157.28 157.28 0.4K
12:40 157.18 157.18 157.18 157.18 1.6K
12:41 157.19 157.19 157.19 157.19 0.9K
12:45 157.31 157.37 157.31 157.35 2.0K
12:46 157.36 157.36 157.36 157.36 0.2K
12:47 157.41 157.46 157.41 157.46 2.5K
12:48 157.41 157.52 157.41 157.49 6.3K
12:49 157.50 157.64 157.50 157.64 1.4K
12:50 157.66 157.68 157.65 157.68 1.3K
12:51 157.70 157.73 157.68 157.73 8.6K
12:52 157.72 157.78 157.72 157.78 2.6K
12:53 157.61 157.66 157.57 157.57 2.7K
12:54 157.66 157.66 157.64 157.64 2.1K
12:55 157.62 157.71 157.62 157.68 4.6K
12:56 157.65 157.65 157.54 157.54 2.8K
12:57 157.49 157.49 157.47 157.47 0.7K
12:58 157.54 157.63 157.54 157.61 3.7K
12:59 157.63 157.63 157.61 157.61 0.4K
13:00 157.57 157.57 157.57 157.57 0.9K
13:01 157.57 157.57 157.57 157.57 0.6K
13:02 157.48 157.49 157.48 157.49 2.0K
13:05 157.44 157.44 157.44 157.44 0.4K
13:06 157.55 157.55 157.54 157.54 3.4K
13:07 157.51 157.51 157.41 157.41 2.0K
13:09 157.57 157.57 157.57 157.57 1.6K
13:12 157.57 157.57 157.50 157.52 2.1K
13:14 157.54 157.54 157.54 157.54 1.5K
13:15 157.54 157.54 157.54 157.54 0.3K
13:16 157.63 157.63 157.63 157.63 3.4K
13:19 157.58 157.72 157.58 157.72 1.6K
13:20 157.71 157.74 157.71 157.74 5.7K
13:23 157.66 157.66 157.56 157.56 4.0K
13:25 157.51 157.51 157.51 157.51 0.7K
13:27 157.45 157.45 157.45 157.45 2.5K
13:28 157.44 157.45 157.41 157.45 4.1K
13:29 157.45 157.45 157.45 157.45 1.3K
13:32 157.28 157.28 157.28 157.28 2.1K
13:33 157.21 157.21 157.21 157.21 1.3K
13:35 157.07 157.07 157.05 157.05 1.8K
13:36 157.04 157.04 156.99 156.99 0.2K
13:37 156.98 156.98 156.91 156.95 4.4K
13:38 156.89 156.94 156.89 156.94 1.0K
13:39 156.94 156.97 156.84 156.84 5.6K
13:40 156.89 156.89 156.89 156.89 2.6K
13:42 156.87 156.87 156.87 156.87 0.3K
13:43 156.85 156.92 156.85 156.92 1.6K
13:44 156.91 156.91 156.91 156.91 0.7K
13:45 156.87 156.89 156.87 156.89 1.7K
13:46 156.97 156.97 156.97 156.97 1.2K
13:48 156.94 156.94 156.87 156.87 1.7K
13:49 156.81 156.81 156.81 156.81 1.6K
13:50 156.81 156.81 156.81 156.81 0.4K
13:51 156.85 156.90 156.85 156.90 2.2K
13:53 156.87 156.87 156.87 156.87 1.3K
13:54 156.82 156.82 156.74 156.75 1.9K
13:55 156.86 156.86 156.83 156.83 1.3K
13:56 156.79 156.84 156.79 156.84 2.2K
13:57 156.82 156.82 156.82 156.82 1.9K
13:59 156.79 156.79 156.73 156.78 2.2K
14:01 156.71 156.71 156.68 156.68 1.8K
14:02 156.63 156.64 156.63 156.64 1.4K
14:03 156.63 156.63 156.62 156.62 0.4K
14:04 156.62 156.63 156.62 156.63 3.3K
14:05 156.57 156.59 156.57 156.59 0.5K
14:07 156.55 156.55 156.55 156.55 0.9K
14:08 156.54 156.57 156.54 156.57 1.7K
14:11 156.65 156.76 156.65 156.76 4.2K
14:12 156.76 156.76 156.76 156.76 2.9K
14:13 156.80 156.80 156.80 156.79 0.2K
14:14 156.71 156.71 156.71 156.71 2.1K
14:16 156.73 156.73 156.70 156.70 1.0K
14:17 156.67 156.67 156.63 156.63 0.7K
14:18 156.63 156.68 156.63 156.65 0.6K
14:19 156.64 156.81 156.64 156.81 3.1K
14:20 156.76 156.76 156.76 156.76 0.4K
14:21 156.76 156.76 156.76 156.76 0.8K
14:22 156.76 156.78 156.76 156.78 1.7K
14:23 156.80 156.81 156.76 156.76 2.2K
14:24 156.76 156.77 156.71 156.71 2.9K
14:25 156.67 156.68 156.67 156.68 1.1K
14:26 156.75 156.75 156.68 156.68 2.3K
14:27 156.67 156.67 156.67 156.67 0.3K
14:28 156.62 156.62 156.57 156.59 1.6K
14:29 156.58 156.65 156.58 156.65 3.6K
14:31 156.69 156.69 156.69 156.69 1.1K
14:32 156.67 156.69 156.67 156.69 0.4K
14:33 156.74 156.84 156.74 156.84 5.9K
14:34 156.82 156.82 156.82 156.82 2.6K
14:36 156.91 156.91 156.89 156.89 1.0K
14:37 156.89 156.89 156.89 156.89 0.2K
14:38 156.89 156.89 156.89 156.89 0.7K
14:39 156.88 156.88 156.85 156.85 1.3K
14:40 156.85 156.90 156.85 156.90 3.4K
14:41 156.88 156.88 156.88 156.88 0.4K
14:42 156.86 156.86 156.84 156.84 1.4K
14:43 156.82 156.84 156.82 156.84 3.9K
14:45 156.77 156.77 156.66 156.66 2.9K
14:46 156.67 156.67 156.66 156.66 0.3K
14:47 156.65 156.71 156.65 156.71 1.4K
14:48 156.74 156.74 156.74 156.74 1.8K
14:49 156.72 156.72 156.69 156.69 0.7K
14:50 156.74 156.76 156.74 156.76 1.6K
14:51 156.76 156.82 156.76 156.82 3.3K
14:52 156.81 156.81 156.78 156.81 2.3K
14:53 156.81 156.81 156.81 156.81 0.2K
14:54 156.78 156.78 156.77 156.77 0.7K
14:55 156.81 156.86 156.81 156.85 3.1K
14:56 156.90 156.91 156.90 156.91 2.9K
14:57 156.94 156.98 156.94 156.98 1.1K
14:58 156.97 157.00 156.97 157.00 1.6K
14:59 157.03 157.03 157.03 157.03 1.3K
15:00 157.05 157.05 157.05 157.05 0.6K
15:01 157.06 157.07 157.05 157.05 1.7K
15:02 157.02 157.05 157.02 157.05 0.5K
15:03 157.02 157.10 157.02 157.10 4.0K
15:04 157.13 157.14 157.13 157.14 2.7K
15:05 157.17 157.17 157.17 157.17 0.4K
15:06 157.18 157.18 157.15 157.15 1.8K
15:07 157.11 157.12 157.11 157.12 1.4K
15:08 157.13 157.13 157.07 157.07 4.3K
15:09 157.04 157.04 156.98 156.98 3.5K
15:10 157.01 157.01 156.99 156.99 0.6K
15:11 157.00 157.00 156.99 156.99 0.4K
15:12 156.99 157.00 156.95 156.99 2.4K
15:13 156.95 156.99 156.95 156.95 3.9K
15:14 156.96 156.96 156.96 156.96 0.8K
15:15 156.93 156.96 156.93 156.96 0.9K
15:16 157.03 157.03 157.03 157.03 4.0K
15:17 157.03 157.03 157.03 157.03 2.2K
15:19 157.03 157.03 157.01 157.03 1.9K
15:20 156.99 156.99 156.99 156.99 1.3K
15:21 156.93 156.95 156.93 156.94 0.8K
15:22 156.93 156.97 156.93 156.97 1.2K
15:23 157.07 157.11 157.07 157.11 9.6K
15:24 157.16 157.16 157.15 157.15 2.5K
15:27 157.17 157.17 157.10 157.13 6.3K
15:28 157.11 157.11 157.08 157.08 3.1K
15:29 157.01 157.01 156.98 156.98 4.1K
15:30 156.98 156.98 156.93 156.93 3.6K
15:31 156.98 157.03 156.98 157.01 6.3K
15:32 156.98 156.98 156.98 156.98 3.1K
15:33 156.97 157.03 156.97 157.03 3.7K
15:34 157.03 157.07 157.03 157.07 3.8K
15:35 157.09 157.09 157.06 157.06 2.3K
15:36 157.08 157.12 157.08 157.12 2.8K
15:37 157.10 157.11 157.08 157.08 1.7K
15:38 157.05 157.11 157.05 157.11 3.6K
15:39 157.14 157.16 157.13 157.16 4.0K
15:40 157.15 157.18 157.15 157.16 2.8K
15:41 157.15 157.16 157.15 157.16 1.3K
15:42 157.16 157.18 157.14 157.14 4.0K
15:43 156.97 157.02 156.97 156.97 2.5K
15:44 156.99 156.99 156.92 156.92 4.2K
15:45 156.92 156.98 156.92 156.96 5.6K
15:46 156.93 156.99 156.92 156.92 7.2K
15:47 156.90 156.97 156.90 156.97 10.4K
15:48 156.96 156.96 156.96 156.96 4.6K
15:49 156.98 157.02 156.98 157.02 5.2K
15:50 157.12 157.16 157.08 157.10 9.3K
15:51 157.21 157.21 157.11 157.11 9.1K
15:52 157.13 157.13 157.10 157.12 3.4K
15:53 157.13 157.15 157.13 157.15 12.6K
15:54 157.09 157.15 157.09 157.11 18.1K
15:55 157.25 157.25 157.13 157.15 17.7K
15:56 157.11 157.11 157.02 157.02 6.6K
15:57 157.01 157.09 156.95 157.09 45.4K
15:58 157.10 157.18 157.09 157.15 21.1K
15:59 157.11 157.12 156.96 157.02 199.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 156.35 157.35 155.12 155.33 1.4M
2025-09-29 157.34 157.84 155.75 156.18 1.4M
2025-09-26 158.10 158.72 156.54 157.02 1.0M
2025-09-25 158.72 159.36 157.41 157.95 0.9M
2025-09-24 160.71 160.96 157.56 157.71 1.6M
2025-09-23 162.06 163.48 160.25 160.79 1.4M
2025-09-22 162.37 163.11 161.12 163.09 1.4M
2025-09-19 160.90 162.79 160.28 162.51 3.5M
2025-09-18 168.44 169.60 160.45 160.61 3.1M
2025-09-17 170.61 171.65 168.75 169.21 1.3M
2025-09-16 170.76 171.37 169.62 169.71 1.5M
2025-09-15 172.93 173.39 171.04 171.22 0.8M
2025-09-12 172.70 173.80 171.91 172.99 0.6M
2025-09-11 170.13 174.34 170.13 173.51 1.2M
2025-09-10 174.24 174.45 170.17 170.49 1.0M
2025-09-09 175.70 176.31 173.88 175.65 0.8M
2025-09-08 174.65 174.78 172.22 173.56 1.2M
2025-09-05 180.00 180.00 173.61 174.64 1.0M
2025-09-04 178.37 179.33 177.51 178.77 0.7M
2025-09-03 177.24 178.97 176.90 177.50 1.1M
2025-09-02 177.62 178.03 176.17 177.65 0.8M
2025-08-29 176.66 178.80 176.33 177.61 1.1M
2025-08-28 176.47 178.48 175.74 178.26 1.4M
2025-08-27 173.00 175.95 173.00 174.88 0.8M
2025-08-26 176.36 177.62 174.34 175.10 0.9M
2025-08-25 177.77 179.54 176.67 176.68 0.9M
2025-08-22 177.16 179.09 176.63 178.55 1.2M
2025-08-21 174.93 176.31 174.00 176.09 1.0M
2025-08-20 175.73 177.54 175.67 175.77 1.2M
2025-08-19 173.30 175.57 172.51 174.96 1.3M
2025-08-18 172.22 174.38 171.64 172.94 1.0M
2025-08-15 168.95 173.15 168.32 171.32 1.2M
2025-08-14 169.75 170.62 167.78 167.81 1.2M
2025-08-13 169.69 170.70 167.58 169.73 1.6M
2025-08-12 174.23 174.47 169.60 170.31 2.1M
2025-08-11 179.96 179.96 174.21 174.77 1.8M
2025-08-08 181.09 182.98 179.37 179.96 1.3M
2025-08-07 181.23 182.84 178.60 181.56 1.8M
2025-08-06 203.43 203.43 178.54 179.97 4.1M
2025-08-05 202.76 204.07 198.93 199.82 1.4M
2025-08-04 202.32 204.03 202.00 203.82 0.7M
2025-08-01 204.46 204.46 200.02 201.08 1.3M
2025-07-31 197.64 201.91 197.64 200.91 1.2M
2025-07-30 198.66 201.55 198.66 199.77 0.9M
2025-07-29 202.17 202.17 199.05 200.20 1.1M
2025-07-28 203.31 204.30 200.16 200.78 1.6M
2025-07-25 204.64 206.45 203.06 203.45 23.4M
2025-07-24 204.17 205.73 203.29 205.54 1.2M
2025-07-23 202.71 204.64 202.33 203.50 1.2M
2025-07-22 203.29 204.44 201.91 202.62 1.1M
2025-07-21 209.90 209.90 203.35 203.43 2.0M
2025-07-18 211.08 211.46 208.85 209.29 1.2M
2025-07-17 211.74 211.85 208.94 209.27 1.3M
2025-07-16 210.88 212.23 206.66 211.23 1.9M
2025-07-15 214.21 214.99 210.20 210.39 3.3M
2025-07-14 204.26 218.42 203.50 214.21 6.0M
2025-07-11 201.35 201.35 199.05 199.17 0.8M
2025-07-10 199.85 202.23 199.21 201.58 0.4M
2025-07-09 199.81 200.91 199.69 200.01 0.5M
2025-07-08 201.47 202.33 199.54 200.33 0.4M
2025-07-07 200.65 202.25 198.73 201.14 0.6M
2025-07-03 198.94 201.16 198.91 201.08 0.4M
2025-07-02 200.96 200.96 197.01 198.68 0.7M
2025-07-01 200.44 202.18 199.02 201.67 0.5M
2025-06-30 198.84 201.26 197.81 201.13 0.4M
2025-06-27 197.14 198.67 195.40 197.93 0.4M
2025-06-26 196.60 197.52 195.73 197.20 0.4M
2025-06-25 196.62 196.80 195.30 195.73 0.4M
2025-06-24 196.93 197.92 195.05 197.19 0.4M
2025-06-23 194.35 196.10 193.31 195.89 0.5M
2025-06-20 196.12 196.47 193.64 193.85 0.6M
2025-06-18 196.25 197.03 195.15 195.96 0.6M
2025-06-17 195.82 196.65 194.47 196.04 0.5M
2025-06-16 196.17 197.36 195.24 196.23 0.4M
2025-06-13 195.89 197.35 195.02 195.20 0.7M
2025-06-12 194.74 197.19 194.74 197.10 0.8M
2025-06-11 192.00 195.22 191.26 194.79 0.7M
2025-06-10 192.51 192.99 191.00 192.05 0.5M
2025-06-09 194.00 195.00 191.19 192.66 0.5M
2025-06-06 195.48 196.23 194.81 195.00 0.4M
2025-06-05 196.50 196.56 194.87 195.30 0.6M
2025-06-04 195.74 197.41 194.48 195.76 0.6M
2025-06-03 196.95 197.09 193.97 194.79 0.8M
2025-06-02 198.16 199.11 196.04 197.42 0.6M
2025-05-30 196.39 198.77 196.23 198.65 0.7M
2025-05-29 196.06 197.32 196.01 196.39 0.5M
2025-05-28 194.60 197.18 194.41 196.50 0.5M
2025-05-27 192.08 196.74 191.52 194.82 0.6M
2025-05-23 194.23 195.56 193.59 195.12 0.4M
2025-05-22 195.05 195.42 192.76 194.17 0.4M
2025-05-21 195.46 196.20 194.58 195.17 0.6M
2025-05-20 194.62 196.27 194.08 196.07 0.8M
2025-05-19 190.68 194.14 190.66 193.98 0.3M
2025-05-16 190.91 191.42 189.13 191.23 0.5M
2025-05-15 185.43 190.29 185.36 189.65 0.6M
2025-05-14 184.27 185.45 183.49 185.10 0.5M
2025-05-13 184.48 186.16 183.90 184.26 0.5M
2025-05-12 188.23 188.52 181.78 184.75 0.7M
2025-05-09 187.50 187.64 185.94 187.39 0.4M
2025-05-08 188.75 189.18 186.80 187.03 0.9M
2025-05-07 186.15 189.28 186.15 188.56 0.5M
2025-05-06 185.21 186.83 185.12 186.01 0.3M
2025-05-05 185.00 186.64 183.87 185.74 0.5M
2025-05-02 184.55 185.55 180.72 184.51 1.0M
2025-05-01 185.52 189.89 185.15 185.74 1.2M
2025-04-30 183.80 186.44 182.96 185.98 0.8M
2025-04-29 182.83 184.54 182.76 184.30 0.5M
2025-04-28 180.96 183.36 180.90 182.41 0.7M
2025-04-25 182.03 182.24 179.98 181.66 0.6M
2025-04-24 181.96 182.96 180.75 182.03 0.7M
2025-04-23 183.51 183.93 180.27 182.01 0.8M
2025-04-22 181.57 183.67 180.18 182.26 0.7M
2025-04-21 181.95 183.28 178.73 180.15 0.6M
2025-04-17 180.75 183.89 179.65 181.95 0.9M
2025-04-16 180.90 184.11 179.25 180.25 1.1M
2025-04-15 176.10 182.29 174.89 181.70 1.9M
2025-04-14 174.00 176.56 173.59 176.36 0.6M
2025-04-11 168.03 173.64 167.84 172.68 0.8M
2025-04-10 168.00 169.38 164.79 167.27 0.7M
2025-04-09 160.81 171.70 160.10 170.06 1.3M
2025-04-08 166.72 167.14 160.23 161.45 0.7M
2025-04-07 161.88 167.42 159.77 162.65 0.9M
2025-04-04 173.50 174.31 165.79 165.98 0.8M
2025-04-03 173.45 178.65 173.45 175.91 0.7M
2025-04-02 173.40 175.64 172.79 175.53 0.4M
2025-04-01 172.79 174.69 171.21 174.07 0.4M
2025-03-31 170.32 173.06 169.05 172.78 0.3M
2025-03-28 172.60 173.37 170.70 171.01 0.3M
2025-03-27 171.36 173.20 170.93 172.68 0.2M
2025-03-26 172.30 173.61 171.40 172.02 0.3M
2025-03-25 171.84 173.31 171.64 172.45 0.4M
2025-03-24 169.98 171.91 169.74 171.57 0.4M
2025-03-21 168.88 170.94 168.25 170.01 0.3M
2025-03-20 170.45 171.38 169.45 170.09 0.5M
2025-03-19 170.53 172.45 170.20 171.02 0.6M
2025-03-18 173.78 174.16 170.94 172.34 0.4M
2025-03-17 171.58 174.16 171.50 173.92 0.3M
2025-03-14 170.85 172.32 170.50 172.17 0.3M
2025-03-13 170.27 171.98 169.31 170.01 0.4M
2025-03-12 172.39 172.77 170.23 171.02 0.5M
2025-03-11 173.09 173.17 171.00 171.69 0.6M
2025-03-10 177.33 177.59 172.59 173.74 0.5M
2025-03-07 174.32 178.38 174.32 177.66 0.3M
2025-03-06 174.79 178.50 173.60 175.08 0.5M
2025-03-05 176.21 177.35 175.02 176.00 0.4M
2025-03-04 178.72 179.22 175.28 175.82 0.3M
2025-03-03 178.82 180.42 177.47 178.53 0.4M
2025-02-28 177.09 178.97 175.85 178.82 0.5M
2025-02-27 177.35 178.50 176.18 176.44 0.5M
2025-02-26 179.17 179.17 176.30 176.88 0.5M
2025-02-25 176.17 180.02 176.17 179.32 1.1M
2025-02-24 176.28 179.00 176.28 176.52 0.8M
2025-02-21 177.17 178.46 176.06 176.28 0.8M
2025-02-20 171.89 177.35 171.89 176.80 1.6M
2025-02-19 173.72 173.72 171.23 172.60 0.4M
2025-02-18 173.91 174.36 171.86 173.56 0.3M
2025-02-14 179.00 179.17 173.69 173.69 0.7M
2025-02-13 175.73 179.01 175.66 178.94 0.6M
2025-02-12 177.66 177.66 175.37 175.88 0.6M
2025-02-11 179.45 179.45 177.55 178.59 0.5M
2025-02-10 177.73 179.21 177.04 178.93 0.4M
2025-02-07 176.37 177.53 174.22 176.64 0.4M
2025-02-06 168.96 178.35 167.24 176.90 0.9M
2025-02-05 168.96 170.57 167.76 169.23 0.8M
2025-02-04 169.98 170.87 167.83 168.06 0.5M
2025-02-03 162.79 169.71 162.00 169.18 0.4M
2025-01-31 168.89 170.03 168.03 168.25 0.4M
2025-01-30 168.00 170.55 167.52 169.04 0.3M
2025-01-29 165.84 167.65 165.42 166.85 0.3M
2025-01-28 165.00 166.62 164.13 166.20 0.3M
2025-01-27 162.44 164.81 161.50 164.60 0.2M
2025-01-24 164.85 165.62 162.93 163.20 0.3M
2025-01-23 164.14 165.13 163.43 164.69 0.2M
2025-01-22 162.52 164.74 162.02 164.10 0.4M
2025-01-21 160.95 162.94 159.68 162.37 0.2M
2025-01-17 158.84 160.27 158.57 159.25 0.2M
2025-01-16 158.05 158.57 157.08 158.15 0.2M
2025-01-15 155.71 157.71 154.80 157.71 0.4M
2025-01-14 155.98 156.07 153.54 154.46 0.4M
2025-01-13 153.12 155.37 151.60 155.05 0.4M
2025-01-10 158.52 158.52 155.04 155.09 0.4M
2025-01-08 160.39 160.62 158.77 159.64 0.3M
2025-01-07 161.42 161.76 159.67 160.49 0.3M
2025-01-06 162.57 162.57 160.77 160.96 0.3M
2025-01-03 161.52 162.78 161.14 162.37 0.2M
2025-01-02 160.32 162.65 160.27 161.31 0.3M