ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
844.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 849.66 849.67 849.66 849.66 0.0K
09:30 848.56 848.56 845.22 845.38 0.0K
09:31 845.32 845.32 844.85 845.12 0.0K
09:32 845.16 845.81 845.16 845.42 0.0K
09:33 845.42 845.42 844.87 844.87 0.0K
09:34 844.80 845.06 844.59 845.06 0.0K
09:35 845.04 845.05 843.91 843.96 0.0K
09:36 843.77 843.77 842.90 843.47 0.0K
09:37 843.52 843.56 843.21 843.32 0.0K
09:38 843.25 843.59 843.09 843.09 0.0K
09:39 843.18 843.24 842.71 842.71 0.0K
09:40 842.73 842.73 842.47 842.64 0.0K
09:41 842.76 842.79 842.02 842.04 0.0K
09:42 842.09 842.09 841.59 841.64 0.0K
09:43 841.62 841.82 841.60 841.72 0.0K
09:44 841.65 841.97 841.63 841.97 0.0K
09:45 842.05 842.71 842.05 842.42 0.0K
09:46 842.34 843.04 842.34 843.04 0.0K
09:47 843.01 843.01 842.60 842.63 0.0K
09:48 842.67 843.15 842.67 843.15 0.0K
09:49 843.15 843.91 843.15 843.90 0.0K
09:50 843.85 844.82 843.85 844.60 0.0K
09:51 844.61 844.71 844.46 844.69 0.0K
09:52 844.69 844.81 844.65 844.74 0.0K
09:53 844.66 844.84 844.60 844.84 0.0K
09:54 844.88 845.05 844.86 845.05 0.0K
09:55 845.07 845.46 845.07 845.46 0.0K
09:56 845.50 845.63 845.49 845.58 0.0K
09:57 845.55 845.76 845.55 845.58 0.0K
09:58 845.57 845.63 845.50 845.57 0.0K
09:59 845.64 845.88 845.62 845.79 0.0K
10:00 845.92 845.92 845.56 845.58 0.0K
10:01 845.54 845.56 845.34 845.44 0.0K
10:02 845.45 845.70 845.41 845.54 0.0K
10:03 845.56 845.66 845.56 845.61 0.0K
10:04 845.62 845.82 845.59 845.76 0.0K
10:05 845.75 845.84 845.70 845.80 0.0K
10:06 845.78 845.90 845.35 845.35 0.0K
10:07 845.38 845.49 845.38 845.48 0.0K
10:08 845.38 845.38 845.23 845.25 0.0K
10:09 845.25 845.25 844.72 844.72 0.0K
10:10 844.72 844.79 844.59 844.79 0.0K
10:11 844.79 844.79 844.50 844.58 0.0K
10:12 844.57 844.88 844.57 844.80 0.0K
10:13 844.83 844.94 844.58 844.59 0.0K
10:14 844.59 844.67 844.49 844.49 0.0K
10:15 844.47 844.47 844.20 844.33 0.0K
10:16 844.31 844.34 844.23 844.34 0.0K
10:17 844.38 844.42 844.19 844.21 0.0K
10:18 844.25 844.27 843.93 844.04 0.0K
10:19 844.05 844.06 843.90 844.06 0.0K
10:20 844.06 844.13 844.01 844.05 0.0K
10:21 844.05 844.35 843.95 844.28 0.0K
10:22 844.20 844.20 843.87 843.93 0.0K
10:23 843.95 843.95 843.79 843.84 0.0K
10:24 843.85 844.08 843.81 844.02 0.0K
10:25 844.01 844.10 843.82 843.88 0.0K
10:26 843.88 843.95 843.81 843.90 0.0K
10:27 843.92 843.98 843.92 843.98 0.0K
10:28 843.98 844.01 843.96 844.01 0.0K
10:29 844.02 844.39 844.02 844.37 0.0K
10:30 844.37 844.48 844.31 844.46 0.0K
10:31 844.42 844.44 844.13 844.21 0.0K
10:32 844.26 844.26 844.05 844.15 0.0K
10:33 844.14 844.26 844.10 844.26 0.0K
10:34 844.40 844.56 844.40 844.53 0.0K
10:35 844.53 844.91 844.53 844.91 0.0K
10:36 844.86 845.01 844.86 844.96 0.0K
10:37 844.98 845.03 844.94 845.03 0.0K
10:38 845.03 845.33 844.93 845.33 0.0K
10:39 845.34 845.61 845.30 845.61 0.0K
10:40 845.61 846.17 845.61 846.17 0.0K
10:41 846.18 846.23 846.09 846.19 0.0K
10:42 846.20 846.52 846.20 846.49 0.0K
10:43 846.50 846.53 846.46 846.48 0.0K
10:44 846.50 846.66 846.50 846.63 0.0K
10:45 846.65 846.66 846.54 846.56 0.0K
10:46 846.54 846.64 846.38 846.47 0.0K
10:47 846.47 846.47 846.27 846.27 0.0K
10:48 846.27 846.70 846.27 846.70 0.0K
10:49 846.73 846.78 846.64 846.64 0.0K
10:50 846.65 846.71 846.64 846.64 0.0K
10:51 846.68 846.96 846.68 846.87 0.0K
10:52 846.86 847.16 846.84 847.16 0.0K
10:53 847.14 847.25 847.14 847.14 0.0K
10:54 847.17 847.17 847.00 847.04 0.0K
10:55 847.04 847.21 847.04 847.18 0.0K
10:56 847.18 847.40 847.18 847.31 0.0K
10:57 847.30 847.38 847.28 847.38 0.0K
10:58 847.36 847.37 847.34 847.36 0.0K
10:59 847.41 847.62 847.28 847.61 0.0K
11:00 847.64 847.88 847.64 847.87 0.0K
11:01 847.89 848.46 847.89 848.46 0.0K
11:02 848.42 848.43 848.27 848.37 0.0K
11:03 848.35 848.49 848.35 848.43 0.0K
11:04 848.45 848.51 848.39 848.39 0.0K
11:05 848.42 848.45 848.38 848.40 0.0K
11:06 848.37 848.55 848.36 848.54 0.0K
11:07 848.54 848.86 848.54 848.85 0.0K
11:08 848.87 848.87 848.74 848.76 0.0K
11:09 848.75 848.87 848.74 848.87 0.0K
11:10 848.87 848.94 848.87 848.88 0.0K
11:11 848.87 848.89 848.41 848.41 0.0K
11:12 848.42 848.57 848.42 848.54 0.0K
11:13 848.53 848.53 848.38 848.41 0.0K
11:14 848.42 848.42 847.94 847.95 0.0K
11:15 847.96 848.07 847.95 848.07 0.0K
11:16 848.09 848.15 848.01 848.01 0.0K
11:17 847.86 847.89 847.82 847.83 0.0K
11:18 847.82 847.92 847.81 847.82 0.0K
11:19 847.82 847.85 847.72 847.78 0.0K
11:20 847.78 848.06 847.78 848.06 0.0K
11:21 848.03 848.03 847.96 848.01 0.0K
11:22 848.02 848.26 848.02 848.12 0.0K
11:23 848.09 848.09 847.91 847.92 0.0K
11:24 847.90 847.94 847.79 847.94 0.0K
11:25 847.93 847.93 847.79 847.79 0.0K
11:26 847.79 847.86 847.72 847.74 0.0K
11:27 847.71 847.85 847.70 847.83 0.0K
11:28 847.83 847.91 847.80 847.89 0.0K
11:29 847.88 848.10 847.88 848.10 0.0K
11:30 848.11 848.17 848.08 848.14 0.0K
11:31 848.18 848.56 848.14 848.56 0.0K
11:32 848.56 848.90 848.56 848.88 0.0K
11:33 848.88 848.97 848.83 848.83 0.0K
11:34 848.82 848.89 848.79 848.84 0.0K
11:35 848.88 848.96 848.87 848.88 0.0K
11:36 848.89 848.96 848.83 848.91 0.0K
11:37 848.91 848.91 848.74 848.85 0.0K
11:38 848.86 849.04 848.82 849.04 0.0K
11:39 849.04 849.08 849.01 849.05 0.0K
11:40 849.06 849.06 848.91 848.94 0.0K
11:41 848.95 849.28 848.95 849.28 0.0K
11:42 849.29 849.44 849.29 849.40 0.0K
11:43 849.48 849.50 849.45 849.50 0.0K
11:44 849.50 849.50 849.31 849.34 0.0K
11:45 849.30 849.36 849.07 849.10 0.0K
11:46 849.13 849.19 849.07 849.13 0.0K
11:47 849.14 849.20 849.08 849.20 0.0K
11:48 849.29 849.39 849.28 849.37 0.0K
11:49 849.37 849.46 849.33 849.46 0.0K
11:50 849.49 849.56 849.47 849.53 0.0K
11:51 849.51 849.51 849.40 849.46 0.0K
11:52 849.46 849.50 849.39 849.43 0.0K
11:53 849.40 849.43 849.38 849.41 0.0K
11:54 849.42 849.45 849.40 849.44 0.0K
11:55 849.44 849.61 849.44 849.55 0.0K
11:56 849.56 849.56 849.41 849.46 0.0K
11:57 849.46 849.49 849.39 849.40 0.0K
11:58 849.40 849.40 849.04 849.06 0.0K
11:59 849.06 849.12 849.06 849.11 0.0K
12:00 849.10 849.53 849.10 849.53 0.0K
12:01 849.53 849.70 849.52 849.69 0.0K
12:02 849.67 849.68 849.54 849.55 0.0K
12:03 849.50 849.50 849.35 849.37 0.0K
12:04 849.34 849.38 849.15 849.15 0.0K
12:05 849.15 849.23 848.97 849.07 0.0K
12:06 849.11 849.29 849.11 849.23 0.0K
12:07 849.25 849.43 849.25 849.30 0.0K
12:08 849.33 849.36 849.24 849.36 0.0K
12:09 849.36 849.45 849.31 849.45 0.0K
12:10 849.46 849.47 849.31 849.31 0.0K
12:11 849.28 849.55 849.28 849.48 0.0K
12:12 849.45 849.47 849.38 849.42 0.0K
12:13 849.46 849.48 849.27 849.43 0.0K
12:14 849.44 849.44 849.21 849.21 0.0K
12:15 849.26 849.46 849.25 849.46 0.0K
12:16 849.46 849.58 849.39 849.39 0.0K
12:17 849.38 849.38 849.13 849.13 0.0K
12:18 849.14 849.50 849.13 849.45 0.0K
12:19 849.45 849.47 849.23 849.23 0.0K
12:20 849.33 849.44 849.27 849.39 0.0K
12:21 849.46 849.66 849.45 849.55 0.0K
12:22 849.57 849.57 849.34 849.34 0.0K
12:23 849.33 849.41 849.10 849.15 0.0K
12:24 849.19 849.21 849.04 849.10 0.0K
12:25 849.09 849.24 848.97 849.16 0.0K
12:26 849.17 849.39 849.17 849.39 0.0K
12:27 849.35 849.37 849.11 849.14 0.0K
12:28 849.14 849.43 849.14 849.39 0.0K
12:29 849.39 849.51 849.39 849.43 0.0K
12:30 849.43 849.53 849.41 849.52 0.0K
12:31 849.51 849.79 849.48 849.78 0.0K
12:32 849.78 849.88 849.78 849.78 0.0K
12:33 849.78 849.78 849.52 849.58 0.0K
12:34 849.58 849.71 849.58 849.70 0.0K
12:35 849.71 849.88 849.71 849.85 0.0K
12:36 849.84 850.03 849.84 850.02 0.0K
12:37 850.05 850.21 850.01 850.19 0.0K
12:38 850.23 850.37 850.23 850.34 0.0K
12:39 850.29 850.47 850.29 850.46 0.0K
12:40 850.55 850.69 850.52 850.69 0.0K
12:41 850.69 850.79 850.67 850.79 0.0K
12:42 850.83 850.89 850.78 850.89 0.0K
12:43 850.88 850.90 850.65 850.70 0.0K
12:44 850.74 850.78 850.73 850.75 0.0K
12:45 850.72 850.87 850.72 850.84 0.0K
12:46 850.79 850.86 850.79 850.83 0.0K
12:47 850.82 850.87 850.79 850.84 0.0K
12:48 850.83 851.27 850.83 851.26 0.0K
12:49 851.27 851.62 851.26 851.62 0.0K
12:50 851.62 851.82 851.62 851.82 0.0K
12:51 851.82 851.82 851.64 851.64 0.0K
12:52 851.64 851.69 851.60 851.60 0.0K
12:53 851.60 851.65 851.49 851.65 0.0K
12:54 851.65 851.71 851.52 851.53 0.0K
12:55 851.53 851.65 851.53 851.56 0.0K
12:56 851.54 851.54 851.17 851.20 0.0K
12:57 851.19 851.22 850.90 850.90 0.0K
12:58 850.91 850.91 850.64 850.64 0.0K
12:59 850.62 850.73 850.58 850.72 0.0K
13:00 850.72 850.85 850.59 850.85 0.0K
13:01 850.84 851.10 850.84 851.10 0.0K
13:02 851.09 851.16 851.09 851.13 0.0K
13:03 851.14 851.40 851.14 851.40 0.0K
13:04 851.41 851.60 851.41 851.60 0.0K
13:05 851.59 851.76 851.56 851.73 0.0K
13:06 851.73 851.74 851.49 851.51 0.0K
13:07 851.49 851.51 851.42 851.44 0.0K
13:08 851.40 851.50 851.40 851.43 0.0K
13:09 851.44 851.44 851.33 851.33 0.0K
13:10 851.34 851.36 851.27 851.28 0.0K
13:11 851.24 851.29 851.20 851.23 0.0K
13:12 851.17 851.20 851.11 851.19 0.0K
13:13 851.19 851.38 851.17 851.36 0.0K
13:14 851.35 851.35 851.27 851.28 0.0K
13:15 851.29 851.33 851.27 851.28 0.0K
13:16 851.29 851.38 851.26 851.38 0.0K
13:17 851.35 851.49 851.33 851.46 0.0K
13:18 851.44 851.45 851.36 851.36 0.0K
13:19 851.33 851.40 851.33 851.35 0.0K
13:20 851.37 851.38 851.28 851.28 0.0K
13:21 851.31 851.37 851.30 851.30 0.0K
13:22 851.29 851.36 851.24 851.34 0.0K
13:23 851.33 851.46 851.32 851.46 0.0K
13:24 851.45 851.46 851.33 851.35 0.0K
13:25 851.35 851.35 851.32 851.33 0.0K
13:26 851.33 851.37 851.31 851.34 0.0K
13:27 851.35 851.38 851.31 851.31 0.0K
13:28 851.31 851.31 851.24 851.31 0.0K
13:29 851.31 851.33 851.25 851.27 0.0K
13:30 851.26 851.50 851.26 851.50 0.0K
13:31 851.51 851.74 851.51 851.74 0.0K
13:32 851.75 852.13 851.75 852.13 0.0K
13:33 852.13 852.17 852.01 852.03 0.0K
13:34 852.04 852.06 851.86 851.86 0.0K
13:35 851.85 851.93 851.83 851.91 0.0K
13:36 851.92 851.94 851.86 851.86 0.0K
13:37 851.86 852.04 851.86 851.98 0.0K
13:38 851.97 851.98 851.86 851.88 0.0K
13:39 851.86 851.87 851.83 851.86 0.0K
13:40 851.85 851.96 851.85 851.96 0.0K
13:41 851.96 852.04 851.96 852.04 0.0K
13:42 852.04 852.04 851.97 851.99 0.0K
13:43 851.98 852.01 851.94 851.99 0.0K
13:44 851.97 852.33 851.97 852.30 0.0K
13:45 852.28 852.28 852.22 852.23 0.0K
13:46 852.23 852.33 852.23 852.31 0.0K
13:47 852.32 852.38 852.29 852.35 0.0K
13:48 852.38 852.47 852.37 852.47 0.0K
13:49 852.53 852.54 852.49 852.49 0.0K
13:50 852.49 852.60 852.49 852.53 0.0K
13:51 852.53 852.53 852.25 852.27 0.0K
13:52 852.26 852.26 852.07 852.07 0.0K
13:53 852.07 852.16 852.06 852.10 0.0K
13:54 852.11 852.19 852.11 852.19 0.0K
13:55 852.19 852.22 852.14 852.19 0.0K
13:56 852.20 852.21 852.08 852.20 0.0K
13:57 852.20 852.35 852.20 852.35 0.0K
13:58 852.35 852.35 852.29 852.35 0.0K
13:59 852.35 852.39 852.32 852.37 0.0K
14:00 852.38 852.78 852.36 852.78 0.0K
14:01 852.80 853.08 852.80 853.08 0.0K
14:02 853.09 853.10 852.88 852.91 0.0K
14:03 852.91 852.91 852.60 852.62 0.0K
14:04 852.63 852.68 852.60 852.66 0.0K
14:05 852.69 853.00 852.67 852.97 0.0K
14:06 852.96 852.99 852.94 852.99 0.0K
14:07 853.00 853.03 852.98 853.03 0.0K
14:08 853.02 853.02 852.96 852.97 0.0K
14:09 852.95 852.96 852.82 852.90 0.0K
14:10 852.98 852.98 852.94 852.95 0.0K
14:11 852.97 853.18 852.97 853.15 0.0K
14:12 853.15 853.28 853.14 853.27 0.0K
14:13 853.35 853.35 853.25 853.25 0.0K
14:14 853.26 853.32 853.22 853.30 0.0K
14:15 853.29 853.34 853.27 853.31 0.0K
14:16 853.30 853.33 853.19 853.19 0.0K
14:17 853.20 853.30 853.18 853.27 0.0K
14:18 853.28 853.34 853.18 853.34 0.0K
14:19 853.34 853.53 853.34 853.53 0.0K
14:20 853.50 853.54 853.39 853.51 0.0K
14:21 853.48 853.48 853.45 853.48 0.0K
14:22 853.49 853.53 853.47 853.52 0.0K
14:23 853.50 853.60 853.43 853.59 0.0K
14:24 853.59 853.64 853.57 853.57 0.0K
14:25 853.55 853.56 853.41 853.41 0.0K
14:26 853.41 853.41 853.32 853.36 0.0K
14:27 853.33 853.33 853.29 853.32 0.0K
14:28 853.31 853.43 853.31 853.42 0.0K
14:29 853.44 853.56 853.44 853.56 0.0K
14:30 853.54 853.55 853.47 853.55 0.0K
14:31 853.54 853.55 853.49 853.51 0.0K
14:32 853.49 853.55 853.49 853.53 0.0K
14:33 853.52 853.59 853.48 853.48 0.0K
14:34 853.48 853.48 853.37 853.46 0.0K
14:35 853.46 853.69 853.46 853.69 0.0K
14:36 853.67 853.80 853.67 853.80 0.0K
14:37 853.82 853.91 853.82 853.88 0.0K
14:38 853.90 853.91 853.78 853.84 0.0K
14:39 853.86 853.88 853.69 853.69 0.0K
14:40 853.69 853.74 853.66 853.68 0.0K
14:41 853.68 853.71 853.63 853.63 0.0K
14:42 853.65 853.73 853.58 853.73 0.0K
14:43 853.75 853.76 853.64 853.74 0.0K
14:44 853.76 853.78 853.74 853.74 0.0K
14:45 853.77 853.77 853.68 853.70 0.0K
14:46 853.70 853.76 853.70 853.76 0.0K
14:47 853.76 853.81 853.71 853.81 0.0K
14:48 853.82 853.82 853.72 853.72 0.0K
14:49 853.71 853.71 853.66 853.68 0.0K
14:50 853.70 853.92 853.69 853.91 0.0K
14:51 853.93 854.00 853.93 853.98 0.0K
14:52 853.97 854.01 853.95 853.98 0.0K
14:53 853.99 854.14 853.99 854.12 0.0K
14:54 854.13 854.21 854.08 854.08 0.0K
14:55 854.08 854.11 853.99 854.01 0.0K
14:56 854.02 854.09 854.02 854.06 0.0K
14:57 854.07 854.13 854.07 854.13 0.0K
14:58 854.13 854.13 853.94 853.93 0.0K
14:59 853.91 853.91 853.70 853.73 0.0K
15:00 853.76 853.77 853.70 853.75 0.0K
15:01 853.75 853.80 853.67 853.73 0.0K
15:02 853.77 853.81 853.74 853.77 0.0K
15:03 853.78 853.85 853.77 853.83 0.0K
15:04 853.82 853.87 853.80 853.86 0.0K
15:05 853.91 854.09 853.91 854.09 0.0K
15:06 854.09 854.13 854.08 854.08 0.0K
15:07 854.09 854.13 854.05 854.09 0.0K
15:08 854.10 854.13 853.96 853.96 0.0K
15:09 853.96 853.98 853.85 853.85 0.0K
15:10 853.85 853.85 853.71 853.72 0.0K
15:11 853.72 853.91 853.69 853.91 0.0K
15:12 853.92 854.08 853.92 854.04 0.0K
15:13 854.05 854.17 854.05 854.11 0.0K
15:14 854.07 854.09 854.04 854.08 0.0K
15:15 854.03 854.13 854.03 854.13 0.0K
15:16 854.13 854.17 854.03 854.03 0.0K
15:17 854.07 854.11 854.07 854.08 0.0K
15:18 854.08 854.08 854.01 854.02 0.0K
15:19 854.02 854.10 854.02 854.09 0.0K
15:20 854.10 854.17 854.08 854.16 0.0K
15:21 854.16 854.16 854.09 854.14 0.0K
15:22 854.12 854.26 854.10 854.26 0.0K
15:23 854.27 854.30 854.25 854.26 0.0K
15:24 854.25 854.34 854.25 854.34 0.0K
15:25 854.32 854.40 854.32 854.39 0.0K
15:26 854.39 854.40 854.31 854.40 0.0K
15:27 854.44 854.47 854.33 854.33 0.0K
15:28 854.32 854.32 854.08 854.08 0.0K
15:29 854.08 854.13 854.02 854.13 0.0K
15:30 854.10 854.11 853.96 853.98 0.0K
15:31 853.98 854.10 853.96 854.10 0.0K
15:32 854.10 854.22 854.10 854.22 0.0K
15:33 854.23 854.31 854.19 854.31 0.0K
15:34 854.32 854.32 854.24 854.30 0.0K
15:35 854.33 854.34 854.20 854.34 0.0K
15:36 854.38 854.38 854.18 854.18 0.0K
15:37 854.17 854.17 854.03 854.05 0.0K
15:38 854.04 854.06 853.88 853.89 0.0K
15:39 853.82 854.22 853.78 854.22 0.0K
15:40 854.27 854.36 854.03 854.03 0.0K
15:41 854.03 854.07 853.95 853.95 0.0K
15:42 853.94 853.94 853.69 853.69 0.0K
15:43 853.69 853.69 853.59 853.59 0.0K
15:44 853.60 853.79 853.60 853.78 0.0K
15:45 853.78 854.02 853.78 854.01 0.0K
15:46 854.03 854.03 853.82 853.82 0.0K
15:47 853.85 853.90 853.83 853.83 0.0K
15:48 853.86 853.86 853.56 853.56 0.0K
15:49 853.55 853.87 853.55 853.87 0.0K
15:50 854.14 854.26 853.85 853.89 0.0K
15:51 853.88 853.92 853.83 853.88 0.0K
15:52 853.85 853.91 853.72 853.88 0.0K
15:53 853.89 853.89 853.73 853.76 0.0K
15:54 853.82 853.86 853.73 853.86 0.0K
15:55 853.86 853.89 853.63 853.77 0.0K
15:56 853.83 854.20 853.78 854.13 0.0K
15:57 854.17 854.22 854.05 854.16 0.0K
15:58 854.07 854.07 853.64 853.64 0.0K
15:59 853.68 853.71 853.25 853.29 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 841.49 846.97 841.05 844.44 0.0M
2025-09-26 835.38 842.00 834.41 840.81 0.0M
2025-09-25 837.65 837.65 827.07 835.79 0.0M
2025-09-24 842.59 846.90 835.80 838.28 0.0M
2025-09-23 854.05 856.98 844.61 845.57 0.0M
2025-09-22 849.66 854.48 841.57 853.68 0.0M
2025-09-19 850.08 851.22 843.71 848.62 0.0M
2025-09-18 831.23 850.10 830.83 849.37 0.0M
2025-09-17 829.35 835.94 822.64 830.77 0.0M
2025-09-16 832.51 833.65 826.67 829.52 0.0M
2025-09-15 823.85 834.82 823.66 831.99 0.0M
2025-09-14 834.08 823.82 823.82 823.82 0.0M
2025-09-12 834.08 834.21 823.63 823.82 0.0M
2025-09-11 818.92 833.96 818.42 833.52 0.0M
2025-09-10 823.83 830.90 815.43 819.05 0.0M
2025-09-09 827.74 828.57 819.88 823.19 0.0M
2025-09-08 816.36 828.40 816.18 827.52 0.0M
2025-09-05 802.23 817.56 802.01 815.33 0.0M
2025-09-04 802.02 803.49 792.98 802.49 0.0M
2025-09-03 802.46 802.76 798.16 801.74 0.0M
2025-09-02 814.16 814.20 795.41 802.94 0.0M
2025-09-01 814.75 815.11 814.47 814.64 0.0M
2025-08-29 817.00 819.69 811.41 814.63 0.0M
2025-08-28 807.23 817.27 806.77 816.28 0.0M
2025-08-27 795.71 807.83 795.19 806.88 0.0M
2025-08-26 796.84 803.42 795.09 796.86 0.0M
2025-08-25 805.75 806.37 797.36 797.98 0.0M
2025-08-22 787.45 809.15 787.23 804.47 0.0M
2025-08-21 786.95 788.15 780.43 788.00 0.0M
2025-08-20 789.49 790.00 778.50 787.03 0.0M
2025-08-19 793.38 800.11 788.55 791.33 0.0M
2025-08-18 787.99 794.47 786.04 794.05 0.0M
2025-08-15 784.51 787.96 783.55 787.26 0.0M
2025-08-14 800.11 801.10 783.36 785.33 0.0M
2025-08-13 787.25 800.29 786.61 800.23 0.0M
2025-08-12 771.07 786.92 770.11 785.92 0.0M
2025-08-11 776.72 783.57 769.00 770.12 0.0M
2025-08-08 782.10 788.72 775.76 776.70 0.0M
2025-08-07 790.60 793.68 773.40 784.13 0.0M
2025-08-06 780.67 790.70 780.38 789.82 0.0M
2025-08-05 790.00 794.78 779.94 780.39 0.0M
2025-08-04 775.27 790.28 775.09 790.11 0.0M
2025-08-01 789.83 791.53 767.01 774.31 0.0M
2025-07-31 803.84 805.61 792.80 793.88 0.0M
2025-07-30 813.44 813.63 799.17 803.56 0.0M
2025-07-29 813.98 822.48 807.52 812.58 0.0M
2025-07-28 816.74 818.61 811.42 814.70 0.0M
2025-07-25 815.69 820.55 814.92 817.50 0.0M
2025-07-24 818.34 819.84 812.71 815.60 0.0M
2025-07-23 812.77 818.59 810.62 818.39 0.0M
2025-07-22 816.20 817.72 809.33 812.51 0.0M
2025-07-21 810.33 822.58 810.32 816.20 0.0M
2025-07-18 808.70 812.92 808.11 810.37 0.0M
2025-07-17 803.32 812.29 803.15 808.87 0.0M
2025-07-16 799.00 803.04 793.61 801.94 0.0M
2025-07-15 803.98 808.93 798.71 798.95 0.0M
2025-07-14 797.98 805.61 795.05 804.12 0.0M
2025-07-11 817.27 817.61 796.57 798.01 0.0M
2025-07-10 839.89 840.94 818.28 818.28 0.0M
2025-07-09 834.59 841.04 831.26 840.53 0.0M
2025-07-08 832.90 837.62 831.28 835.06 0.0M
2025-07-07 835.21 838.19 828.56 832.53 0.0M
2025-07-04 834.69 835.16 834.24 834.38 0.0M
2025-07-03 821.83 837.48 820.85 834.54 0.0M
2025-07-02 825.27 825.27 815.96 821.96 0.0M
2025-07-01 832.67 832.71 817.22 826.45 0.0M
2025-06-30 822.91 833.84 822.57 832.81 0.0M
2025-06-27 829.02 829.74 817.60 822.72 0.0M
2025-06-26 822.64 829.22 821.19 828.96 0.0M
2025-06-25 818.79 830.91 818.17 821.85 0.0M
2025-06-24 813.53 821.77 812.86 819.81 0.0M
2025-06-23 797.18 811.79 789.91 810.88 0.0M
2025-06-20 805.06 810.73 796.68 799.08 0.0M
2025-06-19 808.90 808.91 805.30 805.40 0.0M
2025-06-18 812.12 813.93 806.36 808.46 0.0M
2025-06-17 815.22 816.01 807.69 811.48 0.0M
2025-06-16 801.26 817.19 801.26 815.30 0.0M
2025-06-13 812.71 813.36 800.84 801.94 0.0M
2025-06-12 815.92 821.74 813.47 814.90 0.0M
2025-06-11 818.31 820.48 810.66 814.53 0.0M
2025-06-10 822.82 824.23 814.47 818.11 0.0M
2025-06-09 824.16 826.20 819.37 822.66 0.0M
2025-06-06 819.18 825.13 816.49 823.67 0.0M
2025-06-05 815.92 827.42 815.52 819.96 0.0M
2025-06-04 816.79 821.66 814.76 816.29 0.0M
2025-06-03 807.34 816.32 805.89 816.23 0.0M
2025-06-02 800.20 807.06 793.62 807.04 0.0M
2025-05-30 795.47 801.72 790.24 800.36 0.0M
2025-05-29 799.85 806.60 790.95 796.36 0.0M
2025-05-28 808.58 808.79 799.49 800.35 0.0M
2025-05-27 795.07 810.17 794.61 809.51 0.0M
2025-05-26 792.56 793.23 792.16 793.23 0.0M
2025-05-23 793.03 794.50 783.81 789.88 0.0M
2025-05-22 784.63 796.88 783.89 792.28 0.0M
2025-05-21 797.03 797.39 781.32 783.28 0.0M
2025-05-20 794.18 797.97 791.71 797.19 0.0M
2025-05-19 791.58 794.32 783.08 793.73 0.0M
2025-05-16 788.66 791.94 787.40 791.89 0.0M
2025-05-15 785.87 790.20 780.98 788.04 0.0M
2025-05-14 789.85 792.31 782.55 784.97 0.0M
2025-05-13 783.53 795.86 782.41 790.04 0.0M
2025-05-12 757.83 781.45 756.53 781.33 0.0M
2025-05-09 760.08 767.27 753.76 756.89 0.0M
2025-05-08 749.93 765.23 749.46 762.82 0.0M
2025-05-07 747.60 753.53 745.60 751.78 0.0M
2025-05-06 750.05 753.65 740.93 748.94 0.0M
2025-05-05 746.95 755.60 742.13 749.85 0.0M
2025-05-02 736.03 749.55 735.52 746.94 0.0M
2025-05-01 734.97 743.99 734.48 735.17 0.0M
2025-04-30 739.39 739.99 722.56 735.86 0.0M
2025-04-29 730.78 740.09 730.16 737.58 0.0M
2025-04-28 727.70 732.72 723.21 730.49 0.0M
2025-04-25 721.77 728.20 719.47 727.94 0.0M
2025-04-24 700.61 722.56 699.68 722.10 0.0M
2025-04-23 685.62 712.68 685.41 700.44 0.0M
2025-04-22 676.10 688.99 675.06 686.24 0.0M
2025-04-21 692.86 693.29 671.01 676.91 0.0M
2025-04-18 693.03 693.40 692.59 693.12 0.0M
2025-04-17 697.15 699.24 691.25 692.81 0.0M
2025-04-16 705.87 706.86 689.93 696.47 0.0M
2025-04-15 701.53 709.94 701.51 707.76 0.0M
2025-04-14 700.64 711.41 695.09 701.18 0.0M
2025-04-11 688.26 699.31 681.94 698.57 0.0M
2025-04-10 709.40 712.11 675.67 688.33 0.0M
2025-04-09 646.09 707.20 643.38 704.79 0.0M
2025-04-08 653.13 677.35 640.85 648.29 0.0M
2025-04-07 659.73 677.55 625.69 653.17 0.0M
2025-04-04 694.61 697.86 652.03 659.36 0.0M
2025-04-03 729.82 731.76 691.48 691.54 0.0M
2025-04-02 718.14 731.83 708.16 729.25 0.0M
2025-04-01 711.91 718.97 705.72 718.94 0.0M
2025-03-31 720.35 720.95 698.09 711.09 0.0M
2025-03-28 737.02 737.61 717.00 722.03 0.0M
2025-03-27 746.58 747.10 736.51 737.48 0.0M
2025-03-26 760.23 760.54 744.40 746.70 0.0M
2025-03-25 755.47 763.93 755.21 759.51 0.0M
2025-03-24 745.80 757.15 745.17 755.49 0.0M
2025-03-21 746.97 747.21 734.97 743.36 0.0M
2025-03-20 754.48 754.54 743.53 745.93 0.0M
2025-03-19 745.95 760.34 745.44 753.85 0.0M
2025-03-18 751.47 752.33 739.78 746.31 0.0M
2025-03-17 739.28 755.45 737.45 750.77 0.0M
2025-03-14 710.79 737.64 710.35 737.36 0.0M
2025-03-13 726.52 727.50 708.86 710.92 0.0M
2025-03-12 721.81 736.16 721.41 726.60 0.0M
2025-03-11 716.21 730.55 715.37 721.27 0.0M
2025-03-10 744.60 744.89 711.30 716.52 0.0M
2025-03-07 739.17 746.22 724.53 745.56 0.0M
2025-03-06 761.39 763.27 739.85 742.72 0.0M
2025-03-05 750.09 762.00 745.40 760.40 0.0M
2025-03-04 746.50 758.55 732.33 749.84 0.0M
2025-03-03 760.15 772.26 744.42 747.74 0.0M
2025-02-28 755.70 759.81 747.36 759.50 0.0M
2025-02-27 774.75 782.66 756.73 757.01 0.0M
2025-02-26 768.53 781.04 768.26 774.93 0.0M
2025-02-25 781.50 782.47 761.97 769.74 0.0M
2025-02-24 788.93 791.77 772.21 782.42 0.0M
2025-02-21 816.34 818.69 788.03 788.67 0.0M
2025-02-20 833.40 834.01 807.31 818.41 0.0M
2025-02-19 847.63 847.80 831.28 834.02 0.0M
2025-02-18 842.92 847.92 840.38 846.17 0.0M
2025-02-17 841.73 842.90 841.08 842.75 0.0M
2025-02-14 846.42 847.67 838.99 840.75 0.0M
2025-02-13 838.38 846.95 830.28 843.33 0.0M
2025-02-12 825.34 832.95 817.02 832.37 0.0M
2025-02-11 834.10 834.42 822.02 824.41 0.0M
2025-02-10 816.87 836.59 816.42 834.12 0.0M
2025-02-07 810.29 826.38 810.03 818.23 0.0M
2025-02-06 814.88 816.74 806.98 810.66 0.0M
2025-02-05 798.93 816.11 798.80 816.07 0.0M
2025-02-04 783.60 798.74 783.31 797.74 0.0M
2025-02-03 789.09 789.86 771.32 783.33 0.0M
2025-01-31 793.32 801.36 788.00 789.69 0.0M
2025-01-30 780.51 802.49 780.39 793.26 0.0M
2025-01-29 788.90 789.18 776.22 780.98 0.0M
2025-01-28 764.92 788.40 763.47 787.77 0.0M
2025-01-27 774.80 778.07 758.13 764.58 0.0M
2025-01-24 775.49 780.60 772.85 774.59 0.0M
2025-01-23 770.66 774.49 763.37 774.20 0.0M
2025-01-22 767.04 773.57 766.73 770.69 0.0M
2025-01-21 754.63 769.18 753.64 766.91 0.0M
2025-01-20 754.54 755.51 754.05 755.10 0.0M
2025-01-17 753.70 765.06 752.87 753.84 0.0M
2025-01-16 749.39 758.04 747.91 754.47 0.0M
2025-01-15 735.38 751.24 735.20 748.59 0.0M
2025-01-14 729.42 739.20 729.30 735.77 0.0M
2025-01-13 733.52 733.83 722.45 728.60 0.0M
2025-01-10 741.04 741.42 726.53 733.92 0.0M
2025-01-09 742.03 742.35 740.88 741.25 0.0M
2025-01-08 742.70 743.10 729.70 741.73 0.0M
2025-01-07 752.27 757.48 739.44 742.94 0.0M
2025-01-06 746.61 757.81 746.28 751.43 0.0M
2025-01-03 742.79 748.52 742.17 748.32 0.0M
2025-01-02 741.86 755.84 738.32 742.55 0.0M
2025-01-01 740.99 741.25 740.99 741.12 0.0M