52.36
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 116.13 | 116.67 | 113.88 | 116.37 | 813.5K |
09:31 | 116.37 | 118.97 | 115.50 | 118.50 | 171.7K |
09:32 | 118.42 | 118.42 | 113.21 | 114.41 | 115.0K |
09:33 | 114.10 | 117.32 | 114.00 | 115.94 | 71.4K |
09:34 | 115.99 | 116.00 | 114.42 | 115.43 | 42.3K |
09:35 | 115.47 | 118.98 | 115.11 | 117.75 | 137.4K |
09:36 | 117.79 | 119.00 | 117.00 | 118.40 | 114.1K |
09:37 | 118.00 | 119.00 | 117.49 | 118.50 | 132.4K |
09:38 | 118.89 | 121.00 | 118.89 | 120.68 | 194.2K |
09:39 | 120.25 | 121.99 | 119.50 | 121.00 | 226.4K |
09:40 | 119.63 | 121.98 | 119.63 | 121.78 | 119.8K |
09:41 | 121.00 | 121.44 | 120.10 | 120.25 | 89.0K |
09:42 | 120.00 | 120.74 | 118.99 | 119.67 | 87.5K |
09:43 | 119.87 | 122.91 | 118.55 | 122.91 | 133.6K |
09:44 | 121.97 | 123.49 | 121.59 | 122.25 | 139.0K |
09:45 | 122.25 | 123.54 | 121.72 | 123.44 | 117.1K |
09:46 | 123.89 | 124.58 | 122.49 | 124.58 | 168.0K |
09:47 | 124.80 | 127.87 | 124.60 | 126.33 | 311.4K |
09:48 | 127.00 | 128.50 | 126.00 | 126.50 | 204.7K |
09:49 | 125.69 | 128.44 | 124.62 | 126.33 | 146.7K |
09:50 | 126.22 | 128.85 | 126.22 | 127.91 | 134.4K |
09:51 | 127.78 | 128.48 | 126.90 | 126.90 | 155.2K |
09:52 | 127.64 | 127.64 | 125.26 | 127.31 | 145.7K |
09:53 | 125.68 | 127.84 | 125.68 | 126.82 | 82.3K |
09:54 | 126.50 | 127.70 | 125.60 | 126.28 | 66.7K |
09:55 | 125.50 | 127.80 | 125.50 | 126.23 | 96.5K |
09:56 | 126.62 | 127.08 | 123.00 | 127.08 | 170.7K |
09:57 | 128.00 | 128.00 | 126.32 | 128.00 | 158.8K |
09:58 | 128.98 | 129.47 | 128.00 | 128.95 | 175.0K |
09:59 | 129.00 | 129.00 | 127.00 | 128.01 | 97.0K |
10:00 | 128.20 | 131.54 | 127.89 | 131.30 | 238.2K |
10:01 | 132.39 | 133.33 | 132.39 | 133.00 | 179.3K |
10:02 | 132.95 | 133.90 | 132.00 | 132.75 | 175.8K |
10:03 | 132.51 | 132.51 | 131.17 | 132.23 | 128.6K |
10:04 | 132.01 | 134.00 | 132.01 | 133.03 | 134.7K |
10:05 | 132.76 | 133.33 | 131.64 | 132.20 | 94.8K |
10:06 | 131.97 | 132.10 | 129.02 | 130.00 | 154.9K |
10:07 | 129.36 | 129.85 | 127.62 | 128.14 | 110.3K |
10:08 | 128.00 | 130.78 | 127.56 | 130.00 | 115.1K |
10:09 | 130.47 | 130.47 | 128.61 | 128.61 | 46.4K |
10:10 | 129.00 | 130.70 | 128.22 | 128.52 | 63.5K |
10:11 | 128.53 | 128.80 | 125.96 | 127.34 | 109.0K |
10:12 | 126.59 | 129.00 | 126.35 | 128.62 | 63.4K |
10:13 | 128.72 | 130.68 | 128.50 | 128.74 | 93.1K |
10:14 | 128.83 | 129.95 | 128.50 | 129.29 | 40.8K |
10:15 | 129.71 | 129.79 | 128.73 | 128.83 | 56.2K |
10:16 | 128.50 | 128.83 | 127.99 | 128.26 | 73.4K |
10:17 | 128.10 | 128.13 | 125.11 | 125.72 | 76.9K |
10:18 | 125.40 | 126.84 | 123.90 | 126.15 | 148.0K |
10:19 | 126.89 | 127.38 | 125.18 | 125.21 | 74.6K |
10:20 | 125.33 | 125.92 | 125.00 | 125.00 | 47.0K |
10:21 | 124.74 | 125.92 | 123.29 | 124.85 | 100.9K |
10:22 | 124.53 | 124.78 | 123.32 | 123.93 | 48.3K |
10:23 | 123.82 | 124.77 | 120.00 | 120.00 | 117.1K |
10:24 | 121.55 | 123.23 | 121.55 | 122.56 | 119.4K |
10:25 | 122.55 | 123.00 | 121.51 | 122.50 | 58.1K |
10:26 | 122.99 | 123.99 | 122.34 | 122.63 | 70.4K |
10:27 | 122.41 | 124.52 | 122.41 | 124.52 | 59.4K |
10:28 | 124.99 | 124.99 | 123.42 | 124.27 | 94.5K |
10:29 | 124.42 | 125.00 | 123.51 | 124.49 | 59.7K |
10:30 | 123.83 | 124.45 | 123.04 | 123.04 | 45.1K |
10:31 | 123.45 | 124.09 | 122.90 | 123.53 | 22.7K |
10:32 | 123.63 | 123.82 | 123.00 | 123.82 | 16.7K |
10:33 | 123.80 | 127.00 | 123.55 | 126.46 | 91.0K |
10:34 | 126.02 | 127.48 | 126.02 | 126.70 | 78.3K |
10:35 | 127.00 | 127.29 | 124.44 | 124.56 | 55.8K |
10:36 | 124.71 | 126.00 | 124.00 | 126.00 | 55.3K |
10:37 | 125.76 | 125.95 | 125.01 | 125.50 | 30.6K |
10:38 | 125.50 | 126.30 | 124.66 | 124.66 | 52.0K |
10:39 | 126.00 | 126.00 | 123.31 | 123.34 | 32.7K |
10:40 | 123.30 | 124.03 | 123.00 | 123.52 | 28.5K |
10:41 | 123.13 | 123.64 | 122.30 | 123.49 | 40.9K |
10:42 | 122.93 | 123.04 | 121.51 | 121.51 | 43.8K |
10:43 | 121.76 | 123.00 | 121.76 | 122.08 | 48.3K |
10:44 | 121.84 | 124.97 | 121.84 | 124.56 | 71.1K |
10:45 | 124.56 | 124.95 | 124.50 | 124.69 | 30.1K |
10:46 | 124.41 | 125.69 | 124.09 | 125.69 | 54.0K |
10:47 | 124.80 | 125.46 | 124.50 | 125.38 | 42.5K |
10:48 | 125.32 | 125.40 | 124.09 | 124.41 | 35.6K |
10:49 | 124.41 | 127.06 | 124.11 | 126.90 | 97.0K |
10:50 | 126.63 | 126.91 | 126.00 | 126.59 | 51.2K |
10:51 | 127.00 | 127.00 | 126.09 | 126.30 | 59.4K |
10:52 | 126.26 | 126.26 | 124.38 | 124.74 | 55.1K |
10:53 | 125.00 | 126.50 | 124.23 | 125.89 | 56.0K |
10:54 | 125.45 | 126.99 | 125.12 | 126.50 | 59.6K |
10:55 | 126.21 | 127.42 | 125.91 | 126.26 | 70.3K |
10:56 | 126.52 | 128.81 | 126.00 | 127.76 | 95.8K |
10:57 | 127.00 | 128.02 | 126.63 | 128.02 | 59.9K |
10:58 | 127.83 | 127.90 | 126.73 | 127.43 | 48.0K |
10:59 | 127.23 | 127.50 | 125.81 | 125.81 | 32.6K |
11:00 | 126.10 | 127.00 | 125.76 | 126.21 | 44.4K |
11:01 | 125.85 | 126.49 | 125.10 | 125.98 | 31.1K |
11:02 | 125.50 | 126.23 | 123.00 | 123.55 | 71.9K |
11:03 | 123.61 | 124.86 | 123.60 | 124.00 | 22.0K |
11:04 | 123.96 | 124.15 | 123.05 | 123.91 | 25.7K |
11:05 | 123.81 | 124.90 | 123.81 | 124.20 | 21.5K |
11:06 | 124.13 | 124.22 | 123.50 | 123.50 | 22.0K |
11:07 | 123.47 | 123.47 | 122.21 | 122.60 | 56.2K |
11:08 | 122.74 | 122.74 | 121.83 | 122.27 | 53.7K |
11:09 | 121.83 | 123.35 | 121.82 | 123.35 | 41.6K |
11:10 | 124.00 | 124.00 | 123.30 | 123.66 | 48.3K |
11:11 | 123.67 | 125.29 | 123.50 | 124.61 | 51.2K |
11:12 | 124.57 | 124.88 | 123.11 | 123.88 | 38.2K |
11:13 | 123.87 | 123.87 | 123.20 | 123.33 | 12.6K |
11:14 | 123.38 | 123.87 | 123.14 | 123.14 | 13.6K |
11:15 | 123.67 | 123.78 | 123.14 | 123.20 | 26.8K |
11:16 | 123.66 | 125.36 | 123.51 | 125.00 | 58.6K |
11:17 | 125.30 | 125.65 | 125.00 | 125.38 | 44.5K |
11:18 | 125.42 | 125.47 | 124.85 | 124.96 | 17.9K |
11:19 | 124.91 | 125.39 | 124.54 | 124.80 | 18.5K |
11:20 | 125.00 | 125.15 | 123.67 | 124.01 | 28.5K |
11:21 | 123.50 | 125.50 | 123.33 | 125.00 | 36.8K |
11:22 | 124.55 | 124.60 | 122.11 | 122.97 | 42.3K |
11:23 | 123.17 | 123.17 | 120.01 | 122.11 | 110.9K |
11:24 | 121.66 | 121.66 | 120.03 | 120.64 | 40.7K |
11:25 | 120.36 | 121.38 | 120.36 | 120.72 | 34.2K |
11:26 | 120.88 | 121.23 | 120.00 | 120.00 | 37.8K |
11:27 | 119.75 | 120.12 | 118.89 | 119.09 | 102.2K |
11:28 | 119.11 | 119.92 | 118.74 | 118.79 | 55.1K |
11:29 | 118.84 | 119.98 | 118.79 | 119.28 | 36.2K |
11:30 | 119.59 | 120.49 | 119.03 | 119.03 | 33.6K |
11:31 | 119.49 | 121.27 | 119.49 | 120.81 | 60.1K |
11:32 | 120.96 | 121.75 | 120.79 | 121.75 | 28.4K |
11:33 | 121.39 | 121.99 | 120.64 | 121.10 | 43.1K |
11:34 | 120.82 | 121.70 | 120.71 | 121.47 | 18.5K |
11:35 | 121.47 | 122.05 | 121.21 | 121.21 | 36.3K |
11:36 | 121.06 | 122.39 | 121.00 | 122.39 | 48.6K |
11:37 | 122.09 | 123.65 | 122.09 | 123.65 | 74.2K |
11:38 | 123.16 | 124.39 | 123.02 | 124.00 | 57.6K |
11:39 | 124.03 | 124.44 | 123.59 | 124.04 | 34.1K |
11:40 | 123.64 | 123.95 | 123.27 | 123.74 | 19.5K |
11:41 | 123.72 | 125.83 | 123.72 | 124.73 | 79.0K |
11:42 | 125.28 | 125.58 | 124.01 | 124.31 | 44.2K |
11:43 | 124.26 | 124.29 | 123.50 | 123.50 | 12.6K |
11:44 | 123.80 | 124.27 | 123.50 | 124.26 | 22.8K |
11:45 | 124.40 | 125.50 | 124.06 | 125.49 | 46.4K |
11:46 | 124.97 | 125.70 | 124.97 | 125.22 | 30.1K |
11:47 | 125.33 | 125.79 | 125.00 | 125.00 | 45.9K |
11:48 | 124.81 | 125.54 | 124.73 | 125.12 | 23.4K |
11:49 | 125.35 | 125.75 | 124.46 | 124.61 | 31.1K |
11:50 | 124.27 | 124.97 | 124.00 | 124.58 | 17.6K |
11:51 | 124.75 | 125.00 | 124.20 | 124.41 | 9.5K |
11:52 | 124.65 | 124.65 | 123.87 | 123.93 | 10.9K |
11:53 | 123.61 | 124.08 | 123.55 | 123.99 | 17.5K |
11:54 | 123.58 | 125.45 | 123.41 | 125.45 | 34.8K |
11:55 | 125.28 | 126.50 | 124.99 | 126.20 | 75.7K |
11:56 | 125.94 | 126.49 | 125.55 | 126.08 | 23.3K |
11:57 | 126.09 | 127.35 | 126.08 | 127.35 | 53.8K |
11:58 | 127.07 | 127.46 | 127.00 | 127.39 | 48.8K |
11:59 | 127.32 | 128.00 | 126.58 | 126.58 | 49.1K |
12:00 | 126.51 | 126.75 | 125.77 | 126.11 | 33.9K |
12:01 | 125.15 | 125.59 | 124.74 | 125.00 | 44.0K |
12:02 | 124.06 | 125.32 | 124.06 | 125.29 | 18.0K |
12:03 | 125.29 | 125.49 | 125.11 | 125.47 | 17.1K |
12:04 | 125.48 | 125.77 | 124.51 | 124.51 | 16.9K |
12:05 | 125.00 | 125.00 | 124.00 | 124.34 | 30.2K |
12:06 | 124.18 | 124.62 | 123.61 | 124.03 | 14.0K |
12:07 | 124.39 | 124.39 | 123.61 | 123.80 | 14.1K |
12:08 | 123.67 | 124.45 | 123.42 | 124.28 | 25.3K |
12:09 | 123.83 | 124.86 | 123.83 | 124.20 | 12.1K |
12:10 | 124.22 | 125.10 | 123.83 | 124.64 | 28.5K |
12:11 | 125.08 | 125.17 | 124.01 | 124.02 | 19.5K |
12:12 | 124.34 | 124.34 | 122.55 | 123.07 | 36.0K |
12:13 | 122.98 | 123.50 | 122.64 | 123.47 | 15.6K |
12:14 | 123.09 | 123.63 | 122.50 | 123.63 | 19.6K |
12:15 | 123.68 | 123.69 | 123.02 | 123.47 | 27.1K |
12:16 | 123.49 | 124.39 | 123.30 | 123.96 | 21.2K |
12:17 | 124.28 | 124.30 | 123.61 | 123.61 | 16.9K |
12:18 | 123.95 | 124.81 | 123.61 | 124.66 | 31.1K |
12:19 | 124.66 | 125.64 | 124.61 | 124.61 | 43.9K |
12:20 | 124.83 | 124.83 | 124.10 | 124.10 | 10.4K |
12:21 | 124.00 | 124.99 | 123.94 | 124.35 | 17.9K |
12:22 | 123.77 | 125.00 | 123.77 | 124.56 | 25.6K |
12:23 | 124.20 | 125.71 | 124.20 | 125.00 | 34.8K |
12:24 | 125.50 | 126.45 | 124.42 | 125.35 | 36.3K |
12:25 | 125.87 | 126.30 | 125.50 | 125.50 | 22.4K |
12:26 | 125.85 | 125.85 | 125.40 | 125.75 | 12.1K |
12:27 | 125.90 | 125.93 | 124.97 | 125.70 | 21.9K |
12:28 | 124.68 | 125.06 | 124.20 | 124.84 | 28.6K |
12:29 | 125.50 | 126.49 | 124.88 | 126.40 | 42.1K |
12:30 | 126.43 | 127.00 | 126.16 | 126.58 | 32.3K |
12:31 | 126.23 | 127.00 | 126.20 | 126.93 | 40.8K |
12:32 | 126.64 | 127.00 | 125.64 | 125.75 | 25.0K |
12:33 | 126.43 | 126.43 | 124.88 | 124.88 | 26.9K |
12:34 | 125.23 | 125.42 | 123.88 | 124.00 | 38.5K |
12:35 | 123.91 | 123.91 | 122.02 | 122.58 | 58.9K |
12:36 | 122.51 | 123.40 | 122.13 | 123.00 | 39.3K |
12:37 | 122.96 | 123.00 | 122.25 | 122.91 | 11.0K |
12:38 | 122.90 | 122.90 | 122.40 | 122.40 | 13.0K |
12:39 | 122.25 | 123.50 | 122.00 | 122.29 | 40.7K |
12:40 | 122.71 | 122.74 | 120.00 | 120.47 | 64.9K |
12:41 | 120.01 | 120.94 | 119.00 | 119.49 | 69.6K |
12:42 | 119.79 | 120.82 | 119.36 | 120.82 | 29.4K |
12:43 | 120.77 | 121.45 | 120.50 | 121.45 | 41.1K |
12:44 | 121.51 | 121.88 | 121.01 | 121.20 | 17.9K |
12:45 | 121.25 | 121.50 | 120.91 | 121.08 | 10.6K |
12:46 | 121.30 | 121.83 | 121.25 | 121.32 | 21.8K |
12:47 | 121.29 | 121.69 | 120.71 | 120.71 | 14.4K |
12:48 | 120.75 | 120.75 | 120.26 | 120.66 | 11.6K |
12:49 | 120.56 | 120.76 | 120.25 | 120.63 | 6.9K |
12:50 | 120.59 | 121.07 | 120.59 | 121.06 | 12.9K |
12:51 | 121.18 | 121.50 | 120.70 | 121.49 | 15.1K |
12:52 | 120.71 | 122.35 | 120.70 | 121.01 | 16.0K |
12:53 | 121.48 | 121.70 | 121.00 | 121.43 | 10.0K |
12:54 | 121.23 | 121.43 | 119.54 | 120.00 | 45.7K |
12:55 | 120.01 | 120.01 | 119.25 | 119.51 | 24.4K |
12:56 | 119.75 | 120.00 | 119.25 | 119.76 | 8.6K |
12:57 | 119.99 | 120.46 | 119.54 | 120.27 | 16.6K |
12:58 | 120.24 | 120.76 | 120.24 | 120.63 | 18.8K |
12:59 | 120.45 | 121.00 | 120.34 | 120.50 | 19.9K |
13:00 | 120.00 | 120.34 | 119.75 | 119.75 | 14.4K |
13:01 | 119.53 | 119.70 | 119.48 | 119.50 | 11.6K |
13:02 | 119.26 | 119.70 | 119.25 | 119.41 | 15.5K |
13:03 | 119.54 | 119.80 | 119.26 | 119.52 | 10.8K |
13:04 | 119.47 | 119.48 | 117.04 | 117.75 | 106.0K |
13:05 | 117.38 | 117.73 | 117.00 | 117.50 | 35.7K |
13:06 | 117.00 | 117.91 | 117.00 | 117.91 | 26.7K |
13:07 | 117.72 | 117.72 | 117.04 | 117.40 | 19.9K |
13:08 | 117.47 | 117.95 | 117.20 | 117.74 | 18.5K |
13:09 | 117.95 | 118.00 | 117.00 | 117.50 | 49.5K |
13:10 | 117.36 | 117.46 | 116.51 | 116.94 | 23.1K |
13:11 | 116.87 | 117.53 | 116.51 | 117.42 | 17.7K |
13:12 | 116.61 | 119.50 | 116.61 | 119.10 | 33.7K |
13:13 | 118.70 | 119.43 | 118.70 | 119.00 | 20.9K |
13:14 | 119.01 | 119.01 | 117.87 | 118.08 | 23.7K |
13:15 | 118.28 | 119.00 | 118.00 | 118.02 | 11.2K |
13:16 | 118.03 | 118.60 | 117.20 | 117.41 | 12.0K |
13:17 | 117.53 | 117.55 | 116.74 | 116.81 | 20.1K |
13:18 | 117.04 | 117.04 | 116.50 | 116.75 | 20.6K |
13:19 | 116.50 | 117.78 | 116.50 | 116.51 | 18.6K |
13:20 | 116.87 | 118.00 | 116.70 | 117.35 | 24.7K |
13:21 | 117.64 | 118.50 | 117.35 | 117.86 | 22.3K |
13:22 | 117.72 | 117.86 | 117.70 | 117.73 | 9.2K |
13:23 | 117.73 | 118.49 | 117.73 | 118.49 | 27.2K |
13:24 | 118.30 | 118.49 | 118.00 | 118.14 | 12.1K |
13:25 | 118.03 | 118.14 | 117.78 | 117.78 | 11.9K |
13:26 | 118.00 | 118.10 | 117.69 | 117.91 | 10.7K |
13:27 | 117.90 | 118.03 | 117.74 | 117.74 | 7.0K |
13:28 | 117.75 | 118.80 | 117.75 | 118.41 | 31.7K |
13:29 | 118.39 | 118.39 | 116.50 | 116.50 | 29.4K |
13:30 | 116.82 | 117.58 | 116.46 | 116.46 | 16.4K |
13:31 | 116.36 | 117.00 | 116.36 | 117.00 | 9.0K |
13:32 | 116.85 | 116.93 | 116.06 | 116.23 | 16.2K |
13:33 | 116.01 | 116.37 | 116.01 | 116.24 | 10.7K |
13:34 | 116.00 | 116.43 | 115.53 | 115.55 | 23.9K |
13:35 | 116.00 | 116.86 | 116.00 | 116.74 | 7.9K |
13:36 | 116.05 | 117.38 | 116.00 | 117.13 | 19.0K |
13:37 | 117.08 | 117.27 | 116.54 | 116.75 | 14.9K |
13:38 | 116.75 | 116.99 | 116.75 | 116.78 | 4.5K |
13:39 | 116.76 | 116.95 | 116.51 | 116.54 | 6.1K |
13:40 | 116.61 | 116.79 | 116.34 | 116.51 | 10.6K |
13:41 | 116.40 | 116.78 | 116.39 | 116.50 | 7.1K |
13:42 | 116.50 | 116.50 | 115.50 | 116.50 | 12.5K |
13:43 | 116.50 | 116.66 | 116.25 | 116.50 | 11.5K |
13:44 | 116.62 | 117.23 | 116.50 | 117.23 | 18.1K |
13:45 | 116.98 | 116.98 | 116.00 | 116.17 | 12.3K |
13:46 | 115.97 | 116.02 | 115.27 | 115.73 | 8.5K |
13:47 | 115.73 | 116.65 | 115.73 | 116.01 | 11.0K |
13:48 | 116.27 | 116.59 | 116.01 | 116.21 | 6.2K |
13:49 | 116.47 | 117.33 | 116.18 | 116.87 | 12.7K |
13:50 | 117.26 | 118.00 | 116.90 | 117.99 | 29.5K |
13:51 | 117.76 | 118.25 | 117.50 | 117.85 | 25.5K |
13:52 | 118.11 | 118.11 | 117.50 | 117.51 | 13.2K |
13:53 | 117.51 | 117.90 | 117.22 | 117.57 | 13.8K |
13:54 | 117.57 | 118.45 | 117.52 | 117.82 | 14.8K |
13:55 | 118.05 | 118.30 | 117.85 | 118.30 | 11.2K |
13:56 | 118.19 | 118.41 | 118.01 | 118.22 | 10.0K |
13:57 | 118.40 | 118.50 | 117.84 | 118.50 | 16.1K |
13:58 | 118.53 | 118.59 | 117.85 | 118.55 | 13.4K |
13:59 | 118.19 | 118.19 | 117.53 | 117.78 | 18.4K |
14:00 | 117.76 | 118.00 | 117.53 | 117.67 | 7.8K |
14:01 | 117.52 | 118.11 | 117.24 | 118.11 | 9.3K |
14:02 | 117.79 | 118.40 | 117.54 | 117.54 | 19.3K |
14:03 | 118.20 | 118.40 | 117.81 | 118.40 | 12.0K |
14:04 | 118.20 | 118.40 | 117.80 | 118.16 | 9.1K |
14:05 | 118.05 | 118.10 | 117.50 | 117.85 | 9.6K |
14:06 | 117.83 | 118.20 | 117.34 | 117.34 | 4.7K |
14:07 | 116.60 | 117.00 | 116.00 | 116.13 | 24.6K |
14:08 | 117.00 | 117.00 | 116.25 | 116.71 | 15.5K |
14:09 | 116.40 | 116.72 | 116.02 | 116.03 | 6.4K |
14:10 | 116.05 | 116.76 | 115.73 | 116.46 | 21.7K |
14:11 | 116.32 | 116.50 | 115.65 | 116.00 | 6.6K |
14:12 | 115.60 | 115.99 | 115.29 | 115.75 | 17.0K |
14:13 | 115.99 | 116.30 | 115.75 | 115.91 | 11.9K |
14:14 | 115.87 | 116.00 | 115.83 | 115.90 | 4.1K |
14:15 | 115.83 | 115.90 | 115.41 | 115.64 | 11.0K |
14:16 | 115.41 | 116.40 | 115.41 | 115.70 | 8.2K |
14:17 | 116.45 | 116.45 | 115.60 | 115.60 | 5.8K |
14:18 | 115.50 | 116.40 | 115.50 | 116.21 | 10.4K |
14:19 | 116.30 | 116.36 | 116.03 | 116.24 | 11.4K |
14:20 | 116.33 | 116.33 | 115.68 | 115.96 | 8.1K |
14:21 | 115.88 | 115.90 | 115.60 | 115.60 | 7.2K |
14:22 | 115.89 | 116.00 | 115.53 | 115.89 | 5.6K |
14:23 | 115.77 | 116.17 | 115.56 | 115.75 | 10.4K |
14:24 | 115.80 | 116.20 | 115.80 | 116.11 | 6.8K |
14:25 | 115.94 | 116.20 | 115.62 | 115.62 | 10.2K |
14:26 | 115.53 | 115.55 | 115.26 | 115.55 | 9.8K |
14:27 | 115.37 | 115.90 | 115.35 | 115.43 | 11.2K |
14:28 | 115.55 | 115.58 | 115.08 | 115.08 | 13.2K |
14:29 | 115.05 | 115.50 | 115.03 | 115.04 | 11.4K |
14:30 | 115.04 | 115.30 | 115.00 | 115.04 | 35.7K |
14:31 | 115.14 | 115.20 | 115.00 | 115.00 | 3.8K |
14:32 | 115.04 | 115.40 | 115.01 | 115.25 | 12.7K |
14:33 | 115.36 | 115.36 | 115.19 | 115.20 | 4.8K |
14:34 | 115.10 | 115.75 | 115.10 | 115.54 | 19.2K |
14:35 | 115.45 | 115.64 | 115.12 | 115.17 | 13.4K |
14:36 | 115.02 | 115.31 | 115.00 | 115.02 | 24.2K |
14:37 | 115.50 | 115.61 | 115.01 | 115.45 | 13.6K |
14:38 | 115.56 | 115.73 | 115.20 | 115.50 | 15.1K |
14:39 | 115.52 | 115.72 | 115.27 | 115.56 | 4.3K |
14:40 | 115.54 | 116.14 | 115.37 | 116.04 | 18.7K |
14:41 | 115.51 | 116.19 | 115.50 | 115.85 | 17.2K |
14:42 | 115.84 | 116.18 | 115.26 | 115.50 | 9.5K |
14:43 | 115.55 | 116.09 | 115.26 | 116.00 | 8.4K |
14:44 | 115.26 | 115.80 | 115.26 | 115.51 | 3.8K |
14:45 | 115.50 | 116.09 | 115.50 | 116.05 | 8.6K |
14:46 | 115.91 | 117.00 | 115.80 | 117.00 | 19.7K |
14:47 | 116.99 | 117.00 | 116.40 | 116.95 | 14.3K |
14:48 | 116.90 | 117.95 | 116.45 | 117.33 | 31.6K |
14:49 | 117.33 | 117.75 | 117.11 | 117.11 | 22.3K |
14:50 | 117.13 | 117.59 | 116.65 | 116.93 | 14.6K |
14:51 | 116.65 | 117.34 | 116.50 | 116.70 | 6.2K |
14:52 | 116.73 | 118.00 | 116.70 | 117.55 | 15.3K |
14:53 | 117.34 | 117.68 | 117.10 | 117.65 | 16.5K |
14:54 | 117.36 | 117.60 | 116.89 | 117.02 | 6.9K |
14:55 | 117.02 | 117.50 | 116.70 | 116.70 | 5.7K |
14:56 | 117.45 | 117.45 | 116.70 | 117.00 | 7.8K |
14:57 | 117.09 | 117.30 | 116.98 | 117.30 | 6.0K |
14:58 | 117.06 | 117.99 | 117.00 | 117.67 | 18.5K |
14:59 | 117.40 | 117.96 | 117.40 | 117.56 | 10.9K |
15:00 | 117.69 | 117.69 | 117.01 | 117.35 | 7.2K |
15:01 | 117.02 | 117.26 | 116.70 | 117.06 | 7.0K |
15:02 | 116.95 | 117.45 | 116.70 | 117.08 | 5.7K |
15:03 | 117.05 | 117.25 | 116.70 | 116.70 | 7.1K |
15:04 | 117.20 | 117.20 | 116.35 | 116.35 | 10.9K |
15:05 | 116.26 | 116.96 | 116.11 | 116.34 | 5.5K |
15:06 | 116.60 | 116.60 | 116.11 | 116.22 | 6.4K |
15:07 | 116.40 | 116.66 | 116.12 | 116.25 | 9.2K |
15:08 | 116.00 | 116.00 | 115.01 | 115.40 | 53.8K |
15:09 | 115.15 | 115.60 | 115.00 | 115.05 | 15.9K |
15:10 | 115.33 | 115.36 | 115.10 | 115.27 | 5.4K |
15:11 | 115.10 | 115.55 | 115.01 | 115.51 | 48.1K |
15:12 | 115.23 | 116.20 | 115.09 | 115.61 | 25.9K |
15:13 | 115.59 | 116.10 | 115.21 | 116.05 | 5.6K |
15:14 | 115.50 | 116.05 | 115.49 | 115.68 | 5.2K |
15:15 | 115.78 | 116.77 | 115.78 | 116.00 | 13.1K |
15:16 | 115.75 | 115.99 | 114.68 | 115.37 | 33.3K |
15:17 | 115.12 | 116.20 | 114.76 | 115.36 | 7.9K |
15:18 | 115.63 | 115.73 | 114.55 | 114.79 | 10.4K |
15:19 | 114.75 | 115.00 | 114.50 | 114.79 | 47.4K |
15:20 | 114.68 | 115.00 | 114.53 | 114.73 | 7.1K |
15:21 | 114.78 | 115.00 | 114.50 | 114.51 | 8.3K |
15:22 | 114.78 | 114.95 | 114.50 | 114.73 | 7.2K |
15:23 | 114.74 | 114.95 | 114.55 | 114.82 | 7.5K |
15:24 | 114.69 | 115.00 | 114.55 | 114.69 | 12.2K |
15:25 | 114.51 | 114.65 | 113.42 | 113.42 | 51.0K |
15:26 | 113.65 | 113.96 | 113.10 | 113.64 | 17.3K |
15:27 | 113.83 | 113.83 | 112.75 | 112.75 | 38.2K |
15:28 | 112.56 | 113.49 | 112.56 | 112.83 | 36.1K |
15:29 | 113.50 | 113.60 | 113.00 | 113.60 | 22.1K |
15:30 | 113.48 | 113.48 | 112.70 | 112.70 | 15.0K |
15:31 | 112.69 | 112.90 | 112.55 | 112.71 | 7.5K |
15:32 | 112.52 | 112.90 | 112.52 | 112.53 | 16.7K |
15:33 | 112.67 | 113.60 | 112.66 | 113.50 | 25.9K |
15:34 | 113.51 | 113.60 | 113.09 | 113.44 | 21.4K |
15:35 | 113.96 | 114.83 | 113.47 | 113.60 | 40.1K |
15:36 | 114.02 | 114.80 | 113.92 | 114.43 | 19.0K |
15:37 | 114.28 | 114.40 | 113.00 | 113.49 | 12.4K |
15:38 | 113.68 | 114.18 | 113.15 | 113.94 | 5.9K |
15:39 | 114.19 | 114.33 | 113.29 | 113.96 | 12.0K |
15:40 | 113.80 | 114.40 | 113.55 | 114.25 | 7.5K |
15:41 | 114.50 | 114.75 | 114.27 | 114.66 | 14.4K |
15:42 | 114.75 | 114.75 | 113.40 | 113.40 | 15.7K |
15:43 | 113.33 | 114.10 | 113.33 | 113.77 | 14.2K |
15:44 | 114.09 | 114.33 | 113.30 | 113.82 | 12.0K |
15:45 | 113.33 | 114.30 | 113.33 | 113.69 | 5.2K |
15:46 | 113.93 | 114.03 | 113.37 | 113.55 | 13.7K |
15:47 | 113.65 | 113.73 | 113.51 | 113.51 | 7.5K |
15:48 | 113.00 | 113.40 | 113.00 | 113.18 | 9.2K |
15:49 | 113.10 | 113.20 | 113.00 | 113.01 | 7.0K |
15:50 | 113.04 | 113.11 | 112.51 | 112.93 | 38.1K |
15:51 | 112.78 | 113.30 | 112.58 | 113.05 | 11.1K |
15:52 | 113.14 | 113.30 | 112.69 | 112.85 | 23.5K |
15:53 | 112.82 | 112.85 | 112.00 | 112.00 | 23.5K |
15:54 | 112.17 | 112.20 | 111.49 | 111.85 | 55.4K |
15:55 | 112.10 | 112.49 | 111.52 | 111.52 | 25.1K |
15:56 | 111.21 | 112.00 | 111.00 | 111.54 | 60.2K |
15:57 | 111.54 | 112.42 | 111.07 | 112.42 | 27.5K |
15:58 | 112.49 | 112.99 | 112.03 | 112.54 | 37.2K |
15:59 | 112.46 | 112.90 | 111.50 | 111.50 | 182.0K |