3,245.62
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 3,163.57 | 3,167.98 | 3,162.53 | 3,167.98 | 59,663.2K |
09:31 | 3,168.53 | 3,169.72 | 3,167.46 | 3,169.72 | 24,260.3K |
09:32 | 3,168.84 | 3,170.56 | 3,167.88 | 3,170.56 | 21,185.9K |
09:33 | 3,170.78 | 3,170.91 | 3,167.14 | 3,167.14 | 18,047.6K |
09:34 | 3,166.89 | 3,169.68 | 3,165.52 | 3,169.14 | 23,190.4K |
09:35 | 3,168.67 | 3,168.67 | 3,166.98 | 3,168.10 | 12,571.1K |
09:36 | 3,168.70 | 3,171.67 | 3,168.01 | 3,171.67 | 11,100.2K |
09:37 | 3,170.79 | 3,172.89 | 3,170.58 | 3,170.62 | 13,195.2K |
09:38 | 3,169.15 | 3,170.78 | 3,169.15 | 3,170.78 | 12,843.6K |
09:39 | 3,171.54 | 3,173.78 | 3,170.35 | 3,173.61 | 15,528.2K |
09:40 | 3,173.76 | 3,173.76 | 3,169.96 | 3,171.16 | 9,947.5K |
09:41 | 3,171.24 | 3,173.51 | 3,170.67 | 3,173.21 | 9,562.2K |
09:42 | 3,173.46 | 3,173.66 | 3,171.23 | 3,171.76 | 15,668.8K |
09:43 | 3,171.51 | 3,171.51 | 3,168.55 | 3,170.93 | 8,610.5K |
09:44 | 3,170.66 | 3,170.66 | 3,168.89 | 3,169.50 | 7,286.6K |
09:45 | 3,169.34 | 3,172.12 | 3,169.34 | 3,172.12 | 11,947.3K |
09:46 | 3,173.67 | 3,177.41 | 3,173.67 | 3,177.21 | 16,373.4K |
09:47 | 3,176.83 | 3,177.76 | 3,176.63 | 3,177.01 | 9,759.8K |
09:48 | 3,176.83 | 3,176.83 | 3,168.87 | 3,168.87 | 16,962.5K |
09:49 | 3,167.63 | 3,167.63 | 3,164.18 | 3,166.46 | 15,884.7K |
09:50 | 3,167.18 | 3,170.82 | 3,167.15 | 3,170.82 | 7,772.9K |
09:51 | 3,170.67 | 3,170.67 | 3,166.25 | 3,166.25 | 8,888.0K |
09:52 | 3,166.39 | 3,166.63 | 3,164.52 | 3,164.52 | 7,891.0K |
09:53 | 3,164.78 | 3,165.38 | 3,163.88 | 3,165.16 | 5,732.8K |
09:54 | 3,166.05 | 3,170.44 | 3,165.83 | 3,170.44 | 7,770.8K |
09:55 | 3,171.25 | 3,171.25 | 3,169.49 | 3,170.51 | 12,995.9K |
09:56 | 3,170.80 | 3,171.07 | 3,168.63 | 3,168.63 | 6,929.4K |
09:57 | 3,169.23 | 3,169.23 | 3,167.12 | 3,167.27 | 8,075.9K |
09:58 | 3,166.45 | 3,166.59 | 3,164.01 | 3,164.23 | 10,523.2K |
09:59 | 3,164.65 | 3,164.65 | 3,162.42 | 3,163.15 | 6,087.7K |
10:00 | 3,164.48 | 3,164.48 | 3,162.86 | 3,163.99 | 10,863.2K |
10:01 | 3,164.02 | 3,164.15 | 3,161.10 | 3,161.32 | 9,659.5K |
10:02 | 3,161.11 | 3,162.48 | 3,161.11 | 3,162.40 | 7,887.4K |
10:03 | 3,162.07 | 3,162.79 | 3,160.55 | 3,160.55 | 14,860.6K |
10:04 | 3,160.63 | 3,160.63 | 3,156.88 | 3,156.88 | 12,362.6K |
10:05 | 3,157.57 | 3,157.57 | 3,156.28 | 3,157.04 | 9,677.6K |
10:06 | 3,156.46 | 3,159.53 | 3,156.46 | 3,159.46 | 8,208.4K |
10:07 | 3,158.50 | 3,160.13 | 3,157.80 | 3,160.13 | 13,521.0K |
10:08 | 3,159.61 | 3,159.94 | 3,158.70 | 3,158.70 | 6,130.7K |
10:09 | 3,158.08 | 3,158.38 | 3,157.77 | 3,157.77 | 4,640.9K |
10:10 | 3,157.29 | 3,158.50 | 3,157.29 | 3,158.50 | 6,056.1K |
10:11 | 3,158.97 | 3,160.95 | 3,158.97 | 3,160.48 | 6,727.1K |
10:12 | 3,159.84 | 3,159.87 | 3,159.21 | 3,159.60 | 5,847.6K |
10:13 | 3,159.55 | 3,159.77 | 3,157.35 | 3,159.77 | 9,856.7K |
10:14 | 3,160.35 | 3,160.81 | 3,159.47 | 3,160.81 | 5,114.7K |
10:15 | 3,160.51 | 3,162.47 | 3,160.51 | 3,162.47 | 7,242.7K |
10:16 | 3,162.76 | 3,162.76 | 3,159.15 | 3,159.15 | 5,806.7K |
10:17 | 3,158.98 | 3,160.15 | 3,158.44 | 3,160.15 | 4,809.7K |
10:18 | 3,159.67 | 3,161.32 | 3,159.67 | 3,160.45 | 9,540.5K |
10:19 | 3,159.90 | 3,161.41 | 3,159.90 | 3,160.35 | 4,217.2K |
10:20 | 3,160.32 | 3,160.32 | 3,156.95 | 3,157.17 | 5,010.2K |
10:21 | 3,155.92 | 3,156.34 | 3,155.00 | 3,155.07 | 6,789.5K |
10:22 | 3,155.81 | 3,157.14 | 3,155.81 | 3,156.49 | 5,115.7K |
10:23 | 3,156.57 | 3,156.57 | 3,154.48 | 3,154.78 | 6,648.6K |
10:24 | 3,154.22 | 3,156.21 | 3,153.80 | 3,156.21 | 5,939.9K |
10:25 | 3,156.00 | 3,156.00 | 3,155.01 | 3,155.01 | 4,102.6K |
10:26 | 3,156.15 | 3,156.65 | 3,155.23 | 3,155.30 | 5,311.4K |
10:27 | 3,155.08 | 3,155.26 | 3,154.66 | 3,154.80 | 3,975.5K |
10:28 | 3,154.29 | 3,155.44 | 3,153.62 | 3,155.23 | 17,408.2K |
10:29 | 3,155.09 | 3,155.64 | 3,154.53 | 3,154.53 | 5,520.8K |
10:30 | 3,154.87 | 3,155.37 | 3,154.43 | 3,154.43 | 4,435.0K |
10:31 | 3,154.66 | 3,155.47 | 3,154.37 | 3,154.56 | 3,573.1K |
10:32 | 3,153.82 | 3,154.20 | 3,150.59 | 3,150.59 | 5,986.6K |
10:33 | 3,150.05 | 3,150.05 | 3,147.31 | 3,147.31 | 8,476.9K |
10:34 | 3,147.53 | 3,152.02 | 3,147.53 | 3,151.68 | 9,958.2K |
10:35 | 3,151.55 | 3,151.61 | 3,149.06 | 3,149.29 | 5,579.5K |
10:36 | 3,148.41 | 3,149.18 | 3,147.74 | 3,148.75 | 29,011.5K |
10:37 | 3,147.69 | 3,148.26 | 3,146.98 | 3,147.96 | 9,673.3K |
10:38 | 3,146.87 | 3,147.13 | 3,144.08 | 3,144.08 | 10,996.0K |
10:39 | 3,143.86 | 3,143.86 | 3,141.31 | 3,141.41 | 8,173.9K |
10:40 | 3,141.69 | 3,142.46 | 3,141.23 | 3,141.23 | 7,646.1K |
10:41 | 3,141.80 | 3,145.14 | 3,141.80 | 3,145.14 | 5,602.6K |
10:42 | 3,145.37 | 3,146.13 | 3,143.70 | 3,144.42 | 13,251.4K |
10:43 | 3,143.66 | 3,144.28 | 3,142.69 | 3,143.18 | 5,537.1K |
10:44 | 3,143.58 | 3,143.79 | 3,143.07 | 3,143.28 | 6,799.3K |
10:45 | 3,143.03 | 3,143.65 | 3,142.18 | 3,142.18 | 5,317.2K |
10:46 | 3,141.59 | 3,143.41 | 3,141.59 | 3,143.41 | 4,940.4K |
10:47 | 3,143.03 | 3,147.36 | 3,143.03 | 3,147.36 | 8,339.3K |
10:48 | 3,148.47 | 3,152.04 | 3,148.47 | 3,152.03 | 5,781.2K |
10:49 | 3,151.23 | 3,153.23 | 3,151.12 | 3,153.23 | 6,490.7K |
10:50 | 3,152.89 | 3,152.90 | 3,152.04 | 3,152.83 | 3,820.7K |
10:51 | 3,152.65 | 3,154.15 | 3,152.55 | 3,153.77 | 3,471.7K |
10:52 | 3,152.73 | 3,152.85 | 3,150.29 | 3,150.38 | 9,342.5K |
10:53 | 3,150.13 | 3,150.13 | 3,148.28 | 3,148.52 | 6,471.7K |
10:54 | 3,148.42 | 3,148.57 | 3,147.75 | 3,148.47 | 3,424.1K |
10:55 | 3,147.91 | 3,148.48 | 3,147.03 | 3,147.55 | 3,431.8K |
10:56 | 3,147.72 | 3,147.72 | 3,144.80 | 3,145.49 | 4,881.9K |
10:57 | 3,145.34 | 3,145.71 | 3,144.21 | 3,144.43 | 3,622.5K |
10:58 | 3,143.95 | 3,146.40 | 3,143.95 | 3,145.19 | 6,560.0K |
10:59 | 3,144.42 | 3,147.89 | 3,144.42 | 3,147.89 | 5,244.4K |
11:00 | 3,147.31 | 3,149.23 | 3,147.31 | 3,148.16 | 3,193.9K |
11:01 | 3,148.57 | 3,149.07 | 3,147.24 | 3,147.24 | 3,741.3K |
11:02 | 3,147.81 | 3,148.30 | 3,146.72 | 3,146.72 | 3,788.5K |
11:03 | 3,146.89 | 3,149.20 | 3,146.89 | 3,148.90 | 4,539.3K |
11:04 | 3,148.56 | 3,149.25 | 3,147.74 | 3,148.23 | 3,612.7K |
11:05 | 3,148.55 | 3,150.02 | 3,148.31 | 3,149.45 | 2,913.1K |
11:06 | 3,150.28 | 3,152.30 | 3,150.28 | 3,152.30 | 4,119.9K |
11:07 | 3,151.82 | 3,152.20 | 3,150.64 | 3,150.64 | 3,053.3K |
11:08 | 3,150.59 | 3,151.50 | 3,150.40 | 3,150.91 | 2,514.5K |
11:09 | 3,150.52 | 3,150.72 | 3,150.14 | 3,150.67 | 6,443.8K |
11:10 | 3,150.66 | 3,151.05 | 3,149.79 | 3,151.05 | 2,952.2K |
11:11 | 3,151.23 | 3,151.75 | 3,150.48 | 3,150.90 | 4,069.0K |
11:12 | 3,151.08 | 3,151.31 | 3,150.01 | 3,151.31 | 4,018.3K |
11:13 | 3,151.64 | 3,153.05 | 3,151.56 | 3,151.95 | 6,367.3K |
11:14 | 3,151.33 | 3,152.24 | 3,151.02 | 3,152.24 | 2,282.4K |
11:15 | 3,151.40 | 3,151.80 | 3,151.34 | 3,151.38 | 3,407.4K |
11:16 | 3,150.70 | 3,151.25 | 3,148.95 | 3,149.32 | 2,980.8K |
11:17 | 3,149.99 | 3,150.43 | 3,149.10 | 3,150.43 | 4,176.4K |
11:18 | 3,149.96 | 3,150.90 | 3,149.46 | 3,150.90 | 4,899.5K |
11:19 | 3,150.82 | 3,151.88 | 3,150.41 | 3,150.99 | 8,009.2K |
11:20 | 3,149.95 | 3,150.67 | 3,149.50 | 3,150.16 | 4,412.8K |
11:21 | 3,150.24 | 3,153.32 | 3,150.24 | 3,153.32 | 3,940.3K |
11:22 | 3,153.38 | 3,155.62 | 3,153.38 | 3,155.62 | 4,995.9K |
11:23 | 3,155.14 | 3,156.66 | 3,154.96 | 3,156.12 | 4,645.2K |
11:24 | 3,156.19 | 3,156.92 | 3,155.98 | 3,156.16 | 2,313.4K |
11:25 | 3,156.35 | 3,157.58 | 3,156.35 | 3,157.35 | 2,321.1K |
11:26 | 3,157.42 | 3,158.42 | 3,157.39 | 3,158.42 | 2,711.0K |
11:27 | 3,158.52 | 3,159.69 | 3,158.52 | 3,158.86 | 2,953.0K |
11:28 | 3,158.39 | 3,159.33 | 3,158.39 | 3,159.17 | 3,425.4K |
11:29 | 3,159.25 | 3,160.50 | 3,159.25 | 3,160.18 | 3,660.0K |
11:30 | 3,160.93 | 3,160.93 | 3,159.53 | 3,159.62 | 2,690.9K |
11:31 | 3,159.18 | 3,160.28 | 3,159.18 | 3,159.40 | 2,926.1K |
11:32 | 3,159.82 | 3,160.92 | 3,159.78 | 3,160.92 | 2,782.4K |
11:33 | 3,160.61 | 3,161.17 | 3,160.36 | 3,160.91 | 2,839.3K |
11:34 | 3,160.73 | 3,162.62 | 3,160.54 | 3,162.33 | 3,775.6K |
11:35 | 3,161.97 | 3,162.26 | 3,161.09 | 3,161.28 | 1,907.1K |
11:36 | 3,161.35 | 3,161.82 | 3,160.79 | 3,161.48 | 1,495.0K |
11:37 | 3,161.23 | 3,162.61 | 3,160.93 | 3,162.61 | 1,865.4K |
11:38 | 3,162.22 | 3,162.31 | 3,161.18 | 3,161.33 | 1,592.1K |
11:39 | 3,160.80 | 3,161.85 | 3,160.80 | 3,161.63 | 2,079.5K |
11:40 | 3,161.16 | 3,161.96 | 3,161.12 | 3,161.58 | 1,314.4K |
11:41 | 3,161.52 | 3,162.08 | 3,161.52 | 3,161.57 | 1,773.6K |
11:42 | 3,161.93 | 3,163.35 | 3,161.93 | 3,163.26 | 2,679.0K |
11:43 | 3,163.27 | 3,163.27 | 3,162.22 | 3,162.41 | 1,528.1K |
11:44 | 3,162.83 | 3,162.90 | 3,161.42 | 3,161.85 | 2,009.4K |
11:45 | 3,161.71 | 3,161.90 | 3,161.15 | 3,161.31 | 1,410.8K |
11:46 | 3,161.19 | 3,161.80 | 3,161.19 | 3,161.53 | 2,323.7K |
11:47 | 3,161.51 | 3,162.03 | 3,161.21 | 3,161.44 | 1,693.4K |
11:48 | 3,161.55 | 3,162.33 | 3,161.22 | 3,162.33 | 1,434.2K |
11:49 | 3,161.95 | 3,162.73 | 3,161.41 | 3,162.71 | 1,298.6K |
11:50 | 3,161.44 | 3,161.44 | 3,160.26 | 3,160.34 | 1,588.5K |
11:51 | 3,160.02 | 3,160.42 | 3,159.80 | 3,160.06 | 5,873.3K |
11:52 | 3,160.26 | 3,160.68 | 3,159.39 | 3,159.52 | 1,605.5K |
11:53 | 3,159.14 | 3,159.69 | 3,158.92 | 3,158.92 | 1,885.2K |
11:54 | 3,159.36 | 3,159.92 | 3,158.95 | 3,159.66 | 1,886.3K |
11:55 | 3,159.34 | 3,160.51 | 3,159.29 | 3,160.33 | 1,313.3K |
11:56 | 3,160.13 | 3,160.54 | 3,159.74 | 3,160.03 | 1,589.3K |
11:57 | 3,160.17 | 3,160.24 | 3,159.29 | 3,159.61 | 1,744.3K |
11:58 | 3,159.82 | 3,160.43 | 3,159.82 | 3,160.12 | 2,031.8K |
11:59 | 3,159.96 | 3,161.15 | 3,159.96 | 3,160.89 | 3,634.3K |
12:00 | 3,160.97 | 3,160.97 | 3,160.97 | 3,160.97 | 37.5K |
13:00 | 3,161.59 | 3,162.34 | 3,160.25 | 3,160.78 | 14,393.1K |
13:01 | 3,160.03 | 3,162.22 | 3,159.58 | 3,162.22 | 5,010.6K |
13:02 | 3,162.35 | 3,162.35 | 3,160.78 | 3,161.11 | 5,115.4K |
13:03 | 3,161.11 | 3,161.63 | 3,160.68 | 3,161.34 | 5,027.6K |
13:04 | 3,160.80 | 3,161.58 | 3,160.63 | 3,160.63 | 4,046.2K |
13:05 | 3,161.53 | 3,162.43 | 3,161.39 | 3,162.43 | 3,270.7K |
13:06 | 3,161.77 | 3,161.92 | 3,160.10 | 3,160.89 | 4,127.2K |
13:07 | 3,160.30 | 3,160.74 | 3,159.65 | 3,159.75 | 2,707.6K |
13:08 | 3,159.78 | 3,160.23 | 3,159.26 | 3,160.21 | 2,613.0K |
13:09 | 3,159.91 | 3,159.91 | 3,157.93 | 3,158.42 | 3,350.7K |
13:10 | 3,158.03 | 3,158.51 | 3,157.49 | 3,157.96 | 7,329.2K |
13:11 | 3,157.52 | 3,158.58 | 3,157.30 | 3,158.49 | 4,300.2K |
13:12 | 3,159.72 | 3,160.98 | 3,159.72 | 3,160.66 | 4,428.7K |
13:13 | 3,160.97 | 3,161.48 | 3,159.53 | 3,161.48 | 2,957.5K |
13:14 | 3,161.20 | 3,161.46 | 3,160.40 | 3,161.46 | 2,554.5K |
13:15 | 3,160.84 | 3,162.67 | 3,160.54 | 3,162.67 | 6,945.4K |
13:16 | 3,162.55 | 3,162.63 | 3,162.00 | 3,162.43 | 3,057.8K |
13:17 | 3,161.90 | 3,161.90 | 3,157.28 | 3,157.79 | 11,440.5K |
13:18 | 3,157.71 | 3,157.77 | 3,156.31 | 3,156.85 | 4,228.2K |
13:19 | 3,156.97 | 3,157.05 | 3,155.04 | 3,155.04 | 3,182.6K |
13:20 | 3,154.32 | 3,155.38 | 3,154.26 | 3,155.38 | 3,838.5K |
13:21 | 3,155.43 | 3,155.43 | 3,154.21 | 3,154.36 | 2,443.9K |
13:22 | 3,154.54 | 3,155.38 | 3,154.08 | 3,155.38 | 6,264.2K |
13:23 | 3,154.86 | 3,155.94 | 3,154.69 | 3,155.80 | 1,584.5K |
13:24 | 3,155.20 | 3,155.52 | 3,154.72 | 3,155.45 | 1,628.1K |
13:25 | 3,154.98 | 3,155.36 | 3,154.61 | 3,154.86 | 2,378.6K |
13:26 | 3,155.04 | 3,155.65 | 3,154.48 | 3,155.65 | 2,489.1K |
13:27 | 3,155.70 | 3,157.54 | 3,155.70 | 3,157.54 | 3,390.3K |
13:28 | 3,157.09 | 3,157.09 | 3,155.22 | 3,155.66 | 2,446.6K |
13:29 | 3,155.83 | 3,156.74 | 3,155.83 | 3,156.62 | 1,990.6K |
13:30 | 3,155.74 | 3,157.23 | 3,155.74 | 3,156.29 | 2,438.1K |
13:31 | 3,156.37 | 3,156.73 | 3,155.68 | 3,156.21 | 4,953.6K |
13:32 | 3,156.18 | 3,156.18 | 3,154.66 | 3,155.14 | 2,885.3K |
13:33 | 3,154.85 | 3,155.15 | 3,153.12 | 3,153.49 | 3,148.5K |
13:34 | 3,154.00 | 3,156.12 | 3,153.52 | 3,155.60 | 3,964.7K |
13:35 | 3,155.75 | 3,156.61 | 3,155.48 | 3,155.97 | 6,843.1K |
13:36 | 3,156.07 | 3,156.32 | 3,155.78 | 3,155.97 | 2,847.6K |
13:37 | 3,155.36 | 3,156.34 | 3,155.36 | 3,156.34 | 2,368.2K |
13:38 | 3,156.67 | 3,156.79 | 3,155.69 | 3,156.02 | 3,808.2K |
13:39 | 3,155.83 | 3,156.84 | 3,155.83 | 3,156.84 | 2,327.0K |
13:40 | 3,156.94 | 3,157.39 | 3,155.68 | 3,155.69 | 2,237.1K |
13:41 | 3,155.38 | 3,155.38 | 3,154.30 | 3,154.88 | 2,621.5K |
13:42 | 3,154.85 | 3,155.75 | 3,154.25 | 3,155.75 | 2,915.4K |
13:43 | 3,155.83 | 3,156.25 | 3,155.22 | 3,155.88 | 2,053.9K |
13:44 | 3,156.48 | 3,156.87 | 3,156.08 | 3,156.73 | 3,400.3K |
13:45 | 3,157.10 | 3,157.19 | 3,156.18 | 3,157.19 | 2,138.0K |
13:46 | 3,156.44 | 3,157.17 | 3,156.16 | 3,156.62 | 4,521.2K |
13:47 | 3,157.12 | 3,158.43 | 3,156.62 | 3,158.43 | 2,473.2K |
13:48 | 3,158.02 | 3,158.38 | 3,157.43 | 3,157.43 | 3,510.4K |
13:49 | 3,157.79 | 3,158.79 | 3,157.79 | 3,158.79 | 3,642.4K |
13:50 | 3,158.73 | 3,158.73 | 3,157.77 | 3,158.72 | 2,429.5K |
13:51 | 3,158.84 | 3,161.99 | 3,158.84 | 3,161.99 | 6,210.1K |
13:52 | 3,161.85 | 3,163.00 | 3,161.85 | 3,163.00 | 2,648.5K |
13:53 | 3,162.99 | 3,162.99 | 3,162.14 | 3,162.76 | 2,614.7K |
13:54 | 3,162.25 | 3,162.42 | 3,161.31 | 3,161.69 | 3,713.2K |
13:55 | 3,161.84 | 3,163.96 | 3,161.82 | 3,163.34 | 3,471.2K |
13:56 | 3,163.55 | 3,166.45 | 3,163.55 | 3,166.45 | 17,925.1K |
13:57 | 3,166.27 | 3,166.59 | 3,165.92 | 3,166.30 | 6,665.7K |
13:58 | 3,166.60 | 3,167.56 | 3,166.44 | 3,167.14 | 4,767.8K |
13:59 | 3,166.85 | 3,167.55 | 3,166.34 | 3,167.55 | 4,555.8K |
14:00 | 3,167.33 | 3,170.30 | 3,167.33 | 3,170.30 | 6,281.3K |
14:01 | 3,170.42 | 3,170.42 | 3,167.72 | 3,167.72 | 6,560.9K |
14:02 | 3,166.90 | 3,168.88 | 3,166.90 | 3,167.91 | 3,642.3K |
14:03 | 3,168.67 | 3,168.67 | 3,167.64 | 3,167.64 | 3,530.9K |
14:04 | 3,168.32 | 3,170.70 | 3,168.02 | 3,170.34 | 6,363.4K |
14:05 | 3,170.52 | 3,171.62 | 3,170.44 | 3,171.62 | 4,375.9K |
14:06 | 3,171.44 | 3,171.51 | 3,166.66 | 3,166.66 | 6,732.2K |
14:07 | 3,167.00 | 3,167.97 | 3,167.00 | 3,167.27 | 4,538.7K |
14:08 | 3,166.52 | 3,166.52 | 3,164.82 | 3,164.98 | 3,328.9K |
14:09 | 3,164.60 | 3,165.64 | 3,164.16 | 3,165.64 | 6,474.6K |
14:10 | 3,165.65 | 3,167.27 | 3,165.28 | 3,167.27 | 5,595.0K |
14:11 | 3,167.54 | 3,167.54 | 3,166.20 | 3,166.68 | 3,340.6K |
14:12 | 3,166.25 | 3,166.25 | 3,163.57 | 3,163.77 | 7,540.2K |
14:13 | 3,163.43 | 3,165.73 | 3,163.28 | 3,165.73 | 4,342.7K |
14:14 | 3,165.92 | 3,167.03 | 3,165.74 | 3,167.03 | 3,278.9K |
14:15 | 3,166.53 | 3,167.15 | 3,165.38 | 3,165.82 | 4,431.6K |
14:16 | 3,165.66 | 3,167.66 | 3,165.47 | 3,167.66 | 4,161.0K |
14:17 | 3,167.69 | 3,167.83 | 3,165.89 | 3,166.29 | 3,917.0K |
14:18 | 3,165.79 | 3,166.27 | 3,165.13 | 3,165.42 | 2,190.1K |
14:19 | 3,165.47 | 3,166.18 | 3,164.83 | 3,164.83 | 6,250.4K |
14:20 | 3,165.58 | 3,165.96 | 3,164.22 | 3,165.05 | 7,351.4K |
14:21 | 3,165.26 | 3,165.26 | 3,163.67 | 3,163.94 | 8,942.6K |
14:22 | 3,163.67 | 3,163.67 | 3,161.93 | 3,162.45 | 5,631.8K |
14:23 | 3,162.27 | 3,163.00 | 3,162.02 | 3,162.64 | 2,749.9K |
14:24 | 3,162.01 | 3,162.28 | 3,161.66 | 3,162.07 | 7,300.8K |
14:25 | 3,161.30 | 3,162.71 | 3,161.30 | 3,162.38 | 2,808.6K |
14:26 | 3,162.65 | 3,162.65 | 3,161.13 | 3,161.57 | 4,815.6K |
14:27 | 3,161.73 | 3,162.39 | 3,161.30 | 3,161.48 | 5,742.5K |
14:28 | 3,161.45 | 3,162.22 | 3,161.22 | 3,161.56 | 5,636.2K |
14:29 | 3,161.98 | 3,162.40 | 3,161.36 | 3,162.22 | 6,098.1K |
14:30 | 3,161.83 | 3,162.27 | 3,161.03 | 3,161.03 | 3,504.4K |
14:31 | 3,161.91 | 3,163.28 | 3,161.62 | 3,163.28 | 3,404.3K |
14:32 | 3,162.88 | 3,163.39 | 3,162.48 | 3,162.95 | 5,678.5K |
14:33 | 3,163.28 | 3,163.61 | 3,163.14 | 3,163.14 | 5,446.7K |
14:34 | 3,163.45 | 3,163.83 | 3,162.64 | 3,162.64 | 2,895.2K |
14:35 | 3,162.60 | 3,163.80 | 3,162.60 | 3,163.71 | 4,769.6K |
14:36 | 3,163.67 | 3,164.62 | 3,163.37 | 3,164.55 | 5,313.7K |
14:37 | 3,164.37 | 3,166.96 | 3,164.37 | 3,166.96 | 7,165.7K |
14:38 | 3,166.78 | 3,167.52 | 3,166.32 | 3,167.52 | 3,222.3K |
14:39 | 3,167.90 | 3,167.97 | 3,166.99 | 3,167.39 | 3,706.1K |
14:40 | 3,167.74 | 3,167.76 | 3,166.79 | 3,166.97 | 2,631.3K |
14:41 | 3,167.28 | 3,168.58 | 3,166.97 | 3,168.49 | 2,529.2K |
14:42 | 3,168.68 | 3,168.68 | 3,166.18 | 3,166.48 | 6,429.5K |
14:43 | 3,165.95 | 3,167.61 | 3,165.95 | 3,167.05 | 6,949.6K |
14:44 | 3,167.30 | 3,167.30 | 3,165.72 | 3,166.76 | 3,613.7K |
14:45 | 3,166.97 | 3,167.13 | 3,166.43 | 3,166.43 | 4,466.6K |
14:46 | 3,167.08 | 3,167.31 | 3,166.17 | 3,166.17 | 7,550.7K |
14:47 | 3,166.96 | 3,168.37 | 3,166.93 | 3,168.37 | 5,502.5K |
14:48 | 3,168.82 | 3,169.27 | 3,168.23 | 3,169.07 | 4,219.1K |
14:49 | 3,169.52 | 3,169.52 | 3,168.42 | 3,169.24 | 5,451.6K |
14:50 | 3,168.98 | 3,169.94 | 3,168.98 | 3,169.43 | 6,830.0K |
14:51 | 3,169.43 | 3,169.58 | 3,168.54 | 3,169.58 | 3,498.1K |
14:52 | 3,169.31 | 3,169.83 | 3,168.89 | 3,169.11 | 3,554.7K |
14:53 | 3,169.79 | 3,169.79 | 3,167.84 | 3,168.10 | 4,536.6K |
14:54 | 3,168.66 | 3,168.82 | 3,167.49 | 3,167.49 | 3,524.8K |
14:55 | 3,167.47 | 3,169.44 | 3,167.47 | 3,168.97 | 3,321.5K |
14:56 | 3,169.09 | 3,169.48 | 3,168.34 | 3,168.62 | 3,278.3K |
14:57 | 3,169.10 | 3,169.87 | 3,169.08 | 3,169.48 | 3,406.7K |
14:58 | 3,170.14 | 3,170.18 | 3,169.23 | 3,169.23 | 2,610.4K |
14:59 | 3,169.37 | 3,170.05 | 3,168.59 | 3,168.74 | 3,496.7K |
15:00 | 3,169.30 | 3,169.62 | 3,167.68 | 3,167.68 | 5,282.6K |
15:01 | 3,167.72 | 3,167.72 | 3,165.83 | 3,166.11 | 9,037.2K |
15:02 | 3,165.49 | 3,166.75 | 3,165.49 | 3,165.64 | 3,793.9K |
15:03 | 3,165.84 | 3,167.41 | 3,165.47 | 3,167.00 | 4,419.4K |
15:04 | 3,167.17 | 3,167.92 | 3,166.84 | 3,167.39 | 3,110.4K |
15:05 | 3,166.96 | 3,167.84 | 3,166.46 | 3,167.30 | 2,647.5K |
15:06 | 3,167.28 | 3,167.42 | 3,166.64 | 3,167.08 | 3,186.9K |
15:07 | 3,167.46 | 3,167.84 | 3,167.09 | 3,167.45 | 4,202.6K |
15:08 | 3,167.77 | 3,168.64 | 3,167.49 | 3,168.64 | 3,610.4K |
15:09 | 3,168.46 | 3,168.46 | 3,167.70 | 3,167.93 | 3,275.5K |
15:10 | 3,168.60 | 3,168.60 | 3,167.67 | 3,168.06 | 3,868.9K |
15:11 | 3,167.17 | 3,167.17 | 3,165.98 | 3,166.19 | 5,336.2K |
15:12 | 3,166.16 | 3,166.28 | 3,165.55 | 3,165.99 | 3,541.2K |
15:13 | 3,166.36 | 3,167.02 | 3,166.09 | 3,167.02 | 4,408.4K |
15:14 | 3,167.33 | 3,167.33 | 3,166.37 | 3,166.94 | 3,258.8K |
15:15 | 3,166.85 | 3,167.26 | 3,166.35 | 3,167.26 | 3,407.9K |
15:16 | 3,167.32 | 3,167.64 | 3,167.00 | 3,167.33 | 2,704.2K |
15:17 | 3,166.89 | 3,167.50 | 3,166.30 | 3,166.30 | 5,632.4K |
15:18 | 3,166.25 | 3,167.69 | 3,166.25 | 3,167.47 | 4,517.0K |
15:19 | 3,167.57 | 3,168.32 | 3,167.34 | 3,168.02 | 4,403.2K |
15:20 | 3,168.10 | 3,168.50 | 3,167.12 | 3,168.27 | 3,973.2K |
15:21 | 3,167.95 | 3,168.55 | 3,166.89 | 3,167.12 | 3,906.8K |
15:22 | 3,167.70 | 3,168.07 | 3,166.89 | 3,167.52 | 5,273.6K |
15:23 | 3,168.25 | 3,168.48 | 3,167.15 | 3,167.61 | 4,385.2K |
15:24 | 3,167.49 | 3,167.98 | 3,167.45 | 3,167.46 | 7,039.6K |
15:25 | 3,167.58 | 3,168.49 | 3,167.53 | 3,167.98 | 4,341.0K |
15:26 | 3,167.74 | 3,168.88 | 3,167.74 | 3,168.71 | 6,585.4K |
15:27 | 3,168.37 | 3,169.13 | 3,167.98 | 3,168.11 | 6,848.7K |
15:28 | 3,168.32 | 3,168.61 | 3,167.17 | 3,167.53 | 5,034.5K |
15:29 | 3,167.87 | 3,168.36 | 3,167.20 | 3,167.43 | 5,022.5K |
15:30 | 3,167.05 | 3,167.59 | 3,166.34 | 3,166.34 | 4,425.7K |
15:31 | 3,165.76 | 3,166.28 | 3,164.28 | 3,164.59 | 8,844.4K |
15:32 | 3,164.84 | 3,165.07 | 3,163.90 | 3,163.99 | 3,698.9K |
15:33 | 3,164.04 | 3,165.06 | 3,163.86 | 3,164.68 | 4,406.0K |
15:34 | 3,163.92 | 3,165.67 | 3,163.92 | 3,164.05 | 4,879.0K |
15:35 | 3,164.41 | 3,164.56 | 3,162.70 | 3,163.11 | 6,988.7K |
15:36 | 3,163.51 | 3,163.97 | 3,162.35 | 3,163.15 | 3,174.1K |
15:37 | 3,163.05 | 3,163.94 | 3,162.73 | 3,163.16 | 6,535.5K |
15:38 | 3,163.49 | 3,163.57 | 3,162.28 | 3,162.57 | 3,503.0K |
15:39 | 3,162.83 | 3,162.83 | 3,161.77 | 3,162.17 | 6,424.7K |
15:40 | 3,162.14 | 3,162.34 | 3,160.87 | 3,161.15 | 4,771.1K |
15:41 | 3,161.67 | 3,161.67 | 3,159.55 | 3,159.55 | 5,492.6K |
15:42 | 3,159.96 | 3,159.96 | 3,158.61 | 3,158.61 | 7,612.1K |
15:43 | 3,158.64 | 3,159.61 | 3,158.19 | 3,158.50 | 10,150.1K |
15:44 | 3,158.88 | 3,158.99 | 3,157.97 | 3,158.99 | 6,640.1K |
15:45 | 3,159.68 | 3,160.12 | 3,159.21 | 3,160.12 | 8,753.7K |
15:46 | 3,159.45 | 3,160.35 | 3,158.98 | 3,159.53 | 7,847.8K |
15:47 | 3,159.44 | 3,160.16 | 3,159.11 | 3,159.58 | 8,839.9K |
15:48 | 3,159.42 | 3,160.05 | 3,158.91 | 3,159.28 | 7,882.5K |
15:49 | 3,159.35 | 3,159.38 | 3,158.52 | 3,158.84 | 9,775.4K |
15:50 | 3,158.07 | 3,158.76 | 3,157.39 | 3,157.43 | 9,882.6K |
15:51 | 3,157.42 | 3,158.10 | 3,157.42 | 3,157.54 | 7,272.5K |
15:52 | 3,157.68 | 3,158.18 | 3,156.80 | 3,156.91 | 6,893.5K |
15:53 | 3,157.21 | 3,157.87 | 3,157.06 | 3,157.06 | 8,336.6K |
15:54 | 3,156.72 | 3,157.79 | 3,156.72 | 3,156.72 | 6,629.3K |
15:55 | 3,157.78 | 3,157.78 | 3,156.55 | 3,156.91 | 7,934.9K |
15:56 | 3,156.80 | 3,158.00 | 3,156.47 | 3,157.22 | 8,020.0K |
15:57 | 3,157.50 | 3,157.99 | 3,157.16 | 3,157.22 | 7,703.5K |
15:58 | 3,157.53 | 3,158.38 | 3,157.19 | 3,157.19 | 8,813.9K |
15:59 | 3,156.73 | 3,159.17 | 3,156.73 | 3,159.17 | 158,181.1K |