3,506.30
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 3,383.44 | 3,383.44 | 3,367.31 | 3,369.53 | 255.9K |
09:31 | 3,369.65 | 3,370.74 | 3,368.45 | 3,370.37 | 64.4K |
09:32 | 3,370.37 | 3,372.36 | 3,369.89 | 3,370.60 | 366.8K |
09:33 | 3,370.60 | 3,371.89 | 3,369.84 | 3,370.37 | 185.7K |
09:34 | 3,370.37 | 3,371.69 | 3,369.55 | 3,369.60 | 34.0K |
09:35 | 3,369.84 | 3,375.45 | 3,369.84 | 3,375.16 | 272.2K |
09:36 | 3,375.04 | 3,376.25 | 3,375.04 | 3,375.52 | 440.8K |
09:37 | 3,373.79 | 3,376.06 | 3,373.79 | 3,375.70 | 58.9K |
09:38 | 3,375.70 | 3,376.42 | 3,374.81 | 3,374.96 | 102.2K |
09:39 | 3,375.45 | 3,377.96 | 3,375.45 | 3,377.79 | 215.3K |
09:40 | 3,377.66 | 3,377.95 | 3,373.69 | 3,374.70 | 126.4K |
09:41 | 3,373.30 | 3,374.17 | 3,372.16 | 3,372.74 | 71.0K |
09:42 | 3,372.74 | 3,373.13 | 3,371.18 | 3,371.34 | 36.2K |
09:43 | 3,371.61 | 3,375.37 | 3,371.61 | 3,373.27 | 196.3K |
09:44 | 3,373.15 | 3,373.15 | 3,370.62 | 3,371.43 | 30.1K |
09:45 | 3,371.20 | 3,373.06 | 3,367.18 | 3,367.32 | 175.8K |
09:46 | 3,367.95 | 3,368.42 | 3,365.83 | 3,368.15 | 52.9K |
09:47 | 3,368.28 | 3,369.07 | 3,366.54 | 3,367.90 | 62.6K |
09:48 | 3,367.77 | 3,372.02 | 3,367.77 | 3,371.90 | 194.4K |
09:49 | 3,372.14 | 3,372.14 | 3,369.51 | 3,369.66 | 66.7K |
09:50 | 3,369.73 | 3,371.53 | 3,369.61 | 3,370.80 | 22.0K |
09:51 | 3,370.80 | 3,372.70 | 3,370.80 | 3,372.70 | 24.1K |
09:52 | 3,373.07 | 3,373.07 | 3,369.12 | 3,369.12 | 81.3K |
09:53 | 3,369.11 | 3,369.26 | 3,367.08 | 3,369.26 | 110.5K |
09:54 | 3,369.00 | 3,369.15 | 3,368.04 | 3,369.12 | 27.9K |
09:55 | 3,369.00 | 3,370.18 | 3,367.10 | 3,370.18 | 74.3K |
09:56 | 3,370.79 | 3,371.65 | 3,370.79 | 3,371.49 | 41.1K |
09:57 | 3,371.49 | 3,373.24 | 3,371.12 | 3,372.27 | 51.6K |
09:58 | 3,372.18 | 3,373.92 | 3,371.69 | 3,373.29 | 20.1K |
09:59 | 3,373.29 | 3,374.73 | 3,372.94 | 3,373.89 | 13.8K |
10:00 | 3,374.35 | 3,375.11 | 3,372.18 | 3,374.06 | 66.2K |
10:01 | 3,374.07 | 3,377.75 | 3,373.95 | 3,377.40 | 40.4K |
10:02 | 3,377.90 | 3,378.85 | 3,377.32 | 3,378.85 | 44.9K |
10:03 | 3,378.97 | 3,381.27 | 3,378.97 | 3,381.27 | 89.0K |
10:04 | 3,381.92 | 3,381.95 | 3,381.02 | 3,381.11 | 29.8K |
10:05 | 3,380.76 | 3,382.78 | 3,380.76 | 3,382.78 | 40.1K |
10:06 | 3,381.69 | 3,381.81 | 3,380.38 | 3,380.51 | 58.2K |
10:07 | 3,380.51 | 3,381.67 | 3,379.66 | 3,380.28 | 39.9K |
10:08 | 3,380.22 | 3,380.84 | 3,379.88 | 3,380.84 | 36.6K |
10:09 | 3,380.64 | 3,382.13 | 3,380.21 | 3,380.80 | 280.9K |
10:10 | 3,381.04 | 3,382.22 | 3,376.65 | 3,376.65 | 662.9K |
10:11 | 3,376.77 | 3,376.77 | 3,373.29 | 3,375.93 | 33.9K |
10:12 | 3,375.45 | 3,375.81 | 3,371.51 | 3,371.51 | 58.6K |
10:13 | 3,372.16 | 3,373.39 | 3,370.27 | 3,373.39 | 147.4K |
10:14 | 3,373.28 | 3,374.78 | 3,373.14 | 3,374.78 | 30.1K |
10:15 | 3,373.98 | 3,374.58 | 3,373.16 | 3,373.16 | 38.2K |
10:16 | 3,373.03 | 3,373.41 | 3,372.24 | 3,373.02 | 27.7K |
10:17 | 3,373.14 | 3,375.53 | 3,373.14 | 3,375.07 | 129.3K |
10:18 | 3,374.70 | 3,374.75 | 3,372.23 | 3,372.23 | 147.2K |
10:19 | 3,372.23 | 3,373.31 | 3,371.94 | 3,371.94 | 29.2K |
10:20 | 3,372.06 | 3,372.31 | 3,371.19 | 3,371.28 | 58.7K |
10:21 | 3,371.16 | 3,371.16 | 3,369.81 | 3,370.38 | 40.6K |
10:22 | 3,371.28 | 3,373.11 | 3,371.28 | 3,373.07 | 56.8K |
10:23 | 3,373.34 | 3,373.61 | 3,372.51 | 3,373.30 | 26.8K |
10:24 | 3,372.86 | 3,372.86 | 3,371.41 | 3,371.41 | 21.4K |
10:25 | 3,371.53 | 3,372.66 | 3,371.28 | 3,372.13 | 10.7K |
10:26 | 3,371.35 | 3,373.29 | 3,368.98 | 3,368.98 | 188.8K |
10:27 | 3,370.18 | 3,372.58 | 3,369.82 | 3,372.58 | 88.5K |
10:28 | 3,372.96 | 3,373.75 | 3,372.96 | 3,373.79 | 53.5K |
10:29 | 3,373.58 | 3,375.73 | 3,373.58 | 3,375.73 | 41.6K |
10:30 | 3,375.73 | 3,376.92 | 3,375.22 | 3,376.92 | 64.1K |
10:31 | 3,376.92 | 3,376.92 | 3,375.22 | 3,376.40 | 40.0K |
10:32 | 3,376.40 | 3,378.04 | 3,376.40 | 3,377.45 | 26.8K |
10:33 | 3,377.45 | 3,378.78 | 3,377.45 | 3,378.29 | 81.3K |
10:34 | 3,378.14 | 3,378.14 | 3,377.18 | 3,377.33 | 11.0K |
10:35 | 3,377.33 | 3,378.01 | 3,377.04 | 3,378.01 | 88.9K |
10:36 | 3,378.01 | 3,379.69 | 3,377.18 | 3,379.63 | 69.2K |
10:37 | 3,379.63 | 3,379.77 | 3,378.53 | 3,378.53 | 45.0K |
10:38 | 3,378.53 | 3,378.53 | 3,376.78 | 3,377.59 | 21.8K |
10:39 | 3,377.59 | 3,378.02 | 3,377.03 | 3,376.95 | 11.7K |
10:40 | 3,376.83 | 3,376.99 | 3,375.81 | 3,375.94 | 41.8K |
10:41 | 3,375.88 | 3,377.19 | 3,375.24 | 3,376.10 | 53.1K |
10:42 | 3,376.10 | 3,376.10 | 3,374.92 | 3,374.92 | 18.3K |
10:43 | 3,375.61 | 3,376.57 | 3,374.94 | 3,376.57 | 317.5K |
10:44 | 3,373.42 | 3,373.78 | 3,373.08 | 3,373.11 | 358.3K |
10:45 | 3,373.23 | 3,376.41 | 3,373.23 | 3,376.23 | 36.0K |
10:46 | 3,376.11 | 3,376.40 | 3,374.88 | 3,376.40 | 80.2K |
10:47 | 3,375.38 | 3,376.14 | 3,374.73 | 3,375.12 | 160.8K |
10:48 | 3,375.12 | 3,375.36 | 3,375.12 | 3,375.12 | 24.4K |
10:49 | 3,375.12 | 3,376.01 | 3,375.12 | 3,376.01 | 28.7K |
10:50 | 3,376.77 | 3,379.40 | 3,376.77 | 3,378.60 | 53.8K |
10:51 | 3,378.84 | 3,380.63 | 3,378.72 | 3,379.86 | 58.4K |
10:52 | 3,379.77 | 3,381.85 | 3,379.77 | 3,379.82 | 41.2K |
10:53 | 3,379.82 | 3,381.03 | 3,379.70 | 3,381.03 | 165.0K |
10:54 | 3,381.03 | 3,383.28 | 3,381.03 | 3,383.16 | 22.4K |
10:55 | 3,383.16 | 3,384.95 | 3,382.92 | 3,383.97 | 56.6K |
10:56 | 3,383.97 | 3,386.09 | 3,383.97 | 3,386.09 | 52.4K |
10:57 | 3,386.21 | 3,386.21 | 3,384.84 | 3,385.91 | 32.2K |
10:58 | 3,385.91 | 3,386.29 | 3,383.28 | 3,383.78 | 47.3K |
10:59 | 3,384.01 | 3,384.01 | 3,381.70 | 3,381.78 | 30.9K |
11:00 | 3,381.90 | 3,381.90 | 3,380.28 | 3,380.47 | 97.9K |
11:01 | 3,380.47 | 3,381.38 | 3,380.17 | 3,381.38 | 33.0K |
11:02 | 3,381.38 | 3,382.24 | 3,379.84 | 3,379.84 | 41.1K |
11:03 | 3,379.92 | 3,380.61 | 3,379.92 | 3,380.06 | 21.9K |
11:04 | 3,380.39 | 3,380.74 | 3,379.31 | 3,380.74 | 10.8K |
11:05 | 3,380.74 | 3,381.68 | 3,380.74 | 3,381.20 | 57.3K |
11:06 | 3,381.32 | 3,381.32 | 3,380.36 | 3,381.09 | 51.1K |
11:07 | 3,381.52 | 3,381.52 | 3,380.81 | 3,381.16 | 29.6K |
11:08 | 3,381.35 | 3,382.38 | 3,381.35 | 3,381.99 | 24.6K |
11:09 | 3,382.11 | 3,382.11 | 3,381.33 | 3,381.73 | 45.7K |
11:10 | 3,381.97 | 3,381.97 | 3,380.79 | 3,380.79 | 307.5K |
11:11 | 3,381.30 | 3,381.92 | 3,380.10 | 3,380.75 | 232.1K |
11:12 | 3,380.75 | 3,380.75 | 3,378.17 | 3,380.02 | 40.2K |
11:13 | 3,380.46 | 3,380.76 | 3,379.80 | 3,379.84 | 18.0K |
11:14 | 3,379.60 | 3,379.60 | 3,378.43 | 3,378.43 | 28.2K |
11:15 | 3,378.97 | 3,379.39 | 3,377.44 | 3,377.44 | 33.9K |
11:16 | 3,377.28 | 3,378.15 | 3,377.28 | 3,378.00 | 40.8K |
11:17 | 3,377.88 | 3,378.61 | 3,375.82 | 3,376.34 | 76.1K |
11:18 | 3,376.26 | 3,376.91 | 3,376.14 | 3,376.64 | 40.1K |
11:19 | 3,376.64 | 3,377.12 | 3,375.60 | 3,375.56 | 24.8K |
11:20 | 3,376.06 | 3,377.45 | 3,376.06 | 3,377.36 | 263.4K |
11:21 | 3,377.36 | 3,378.60 | 3,377.36 | 3,377.66 | 43.4K |
11:22 | 3,377.66 | 3,377.81 | 3,377.22 | 3,377.81 | 50.0K |
11:23 | 3,377.50 | 3,378.27 | 3,377.50 | 3,378.20 | 39.3K |
11:24 | 3,378.47 | 3,378.65 | 3,377.88 | 3,378.20 | 70.6K |
11:25 | 3,377.16 | 3,377.86 | 3,376.60 | 3,376.60 | 155.0K |
11:26 | 3,375.98 | 3,376.35 | 3,375.38 | 3,375.39 | 72.8K |
11:27 | 3,375.59 | 3,378.73 | 3,375.59 | 3,378.49 | 52.3K |
11:28 | 3,377.34 | 3,377.42 | 3,376.84 | 3,377.42 | 37.6K |
11:29 | 3,377.61 | 3,378.68 | 3,377.14 | 3,378.33 | 22.3K |
11:30 | 3,377.81 | 3,378.61 | 3,377.57 | 3,378.61 | 38.6K |
11:31 | 3,378.62 | 3,378.74 | 3,377.24 | 3,377.59 | 27.0K |
11:32 | 3,377.78 | 3,380.40 | 3,377.78 | 3,380.40 | 26.7K |
11:33 | 3,380.68 | 3,380.68 | 3,378.49 | 3,378.59 | 55.3K |
11:34 | 3,378.59 | 3,380.45 | 3,378.59 | 3,380.47 | 64.7K |
11:35 | 3,380.47 | 3,381.21 | 3,379.29 | 3,381.21 | 75.7K |
11:36 | 3,381.09 | 3,381.09 | 3,379.69 | 3,380.61 | 20.7K |
11:37 | 3,380.56 | 3,380.56 | 3,378.01 | 3,378.30 | 22.6K |
11:38 | 3,377.96 | 3,379.11 | 3,377.96 | 3,379.11 | 18.0K |
11:39 | 3,378.98 | 3,379.53 | 3,376.92 | 3,377.57 | 34.3K |
11:40 | 3,376.23 | 3,377.85 | 3,376.23 | 3,377.93 | 36.6K |
11:41 | 3,377.93 | 3,377.93 | 3,377.18 | 3,377.72 | 8.9K |
11:42 | 3,377.26 | 3,377.42 | 3,375.46 | 3,376.38 | 48.4K |
11:43 | 3,376.46 | 3,376.73 | 3,376.04 | 3,376.24 | 31.1K |
11:44 | 3,376.70 | 3,377.06 | 3,376.37 | 3,376.37 | 36.5K |
11:45 | 3,376.25 | 3,376.91 | 3,376.02 | 3,376.25 | 22.6K |
11:46 | 3,376.72 | 3,378.00 | 3,376.45 | 3,377.46 | 34.3K |
11:47 | 3,377.46 | 3,378.44 | 3,376.81 | 3,378.44 | 60.0K |
11:48 | 3,378.94 | 3,379.96 | 3,378.94 | 3,380.02 | 26.9K |
11:49 | 3,380.20 | 3,380.60 | 3,380.10 | 3,380.22 | 6.8K |
11:50 | 3,379.83 | 3,379.83 | 3,377.77 | 3,377.77 | 27.1K |
11:51 | 3,377.85 | 3,378.74 | 3,377.64 | 3,378.58 | 16.2K |
11:52 | 3,378.58 | 3,378.67 | 3,377.33 | 3,377.40 | 135.7K |
11:53 | 3,377.40 | 3,378.58 | 3,377.29 | 3,378.58 | 64.4K |
11:54 | 3,378.42 | 3,378.87 | 3,377.61 | 3,377.79 | 32.1K |
11:55 | 3,378.06 | 3,378.06 | 3,376.87 | 3,377.22 | 23.6K |
11:56 | 3,376.99 | 3,377.46 | 3,376.82 | 3,376.90 | 14.1K |
11:57 | 3,377.17 | 3,377.17 | 3,376.40 | 3,376.50 | 16.3K |
11:58 | 3,376.25 | 3,376.37 | 3,375.90 | 3,375.90 | 5.6K |
11:59 | 3,376.25 | 3,377.14 | 3,376.01 | 3,376.01 | 27.5K |
12:00 | 3,376.01 | 3,378.55 | 3,376.01 | 3,378.61 | 30.7K |
12:01 | 3,378.34 | 3,378.99 | 3,377.59 | 3,377.59 | 47.9K |
12:02 | 3,377.33 | 3,379.30 | 3,377.33 | 3,379.30 | 24.2K |
12:03 | 3,379.42 | 3,379.42 | 3,376.26 | 3,376.38 | 19.8K |
12:04 | 3,377.07 | 3,377.07 | 3,376.63 | 3,376.75 | 36.4K |
12:05 | 3,376.63 | 3,376.92 | 3,375.94 | 3,376.76 | 288.3K |
12:06 | 3,377.10 | 3,377.10 | 3,372.56 | 3,372.56 | 184.4K |
12:07 | 3,372.97 | 3,373.69 | 3,372.93 | 3,372.93 | 15.9K |
12:08 | 3,373.16 | 3,373.51 | 3,372.27 | 3,372.27 | 121.1K |
12:09 | 3,372.27 | 3,373.59 | 3,372.15 | 3,373.38 | 15.2K |
12:10 | 3,373.26 | 3,373.39 | 3,371.97 | 3,373.04 | 16.3K |
12:11 | 3,373.39 | 3,373.86 | 3,372.22 | 3,372.46 | 17.4K |
12:12 | 3,372.71 | 3,373.39 | 3,372.71 | 3,372.80 | 30.6K |
12:13 | 3,372.25 | 3,372.68 | 3,371.93 | 3,372.08 | 14.4K |
12:14 | 3,372.12 | 3,372.43 | 3,370.85 | 3,370.85 | 38.7K |
12:15 | 3,370.74 | 3,371.62 | 3,370.35 | 3,370.35 | 23.7K |
12:16 | 3,370.35 | 3,372.13 | 3,370.35 | 3,372.13 | 19.2K |
12:17 | 3,372.24 | 3,372.77 | 3,371.31 | 3,371.31 | 51.4K |
12:18 | 3,371.54 | 3,372.28 | 3,371.39 | 3,372.16 | 21.2K |
12:19 | 3,372.28 | 3,372.89 | 3,372.16 | 3,372.56 | 14.7K |
12:20 | 3,372.39 | 3,372.39 | 3,372.02 | 3,372.24 | 41.4K |
12:21 | 3,372.12 | 3,372.43 | 3,371.77 | 3,372.42 | 36.3K |
12:22 | 3,372.42 | 3,372.57 | 3,372.34 | 3,372.50 | 8.6K |
12:23 | 3,372.50 | 3,372.50 | 3,370.80 | 3,370.80 | 122.7K |
12:24 | 3,371.13 | 3,371.13 | 3,369.98 | 3,369.99 | 69.0K |
12:25 | 3,369.99 | 3,370.70 | 3,369.60 | 3,370.45 | 39.8K |
12:26 | 3,370.30 | 3,370.39 | 3,370.08 | 3,370.39 | 18.0K |
12:27 | 3,370.51 | 3,370.90 | 3,370.51 | 3,370.45 | 15.5K |
12:28 | 3,370.21 | 3,370.21 | 3,368.08 | 3,368.07 | 30.5K |
12:29 | 3,368.34 | 3,368.34 | 3,367.54 | 3,367.61 | 24.2K |
12:30 | 3,367.65 | 3,368.15 | 3,366.20 | 3,366.59 | 23.7K |
12:31 | 3,366.93 | 3,367.01 | 3,366.08 | 3,366.83 | 40.7K |
12:32 | 3,367.10 | 3,367.46 | 3,366.18 | 3,366.67 | 20.8K |
12:33 | 3,366.61 | 3,366.61 | 3,365.32 | 3,365.29 | 35.1K |
12:34 | 3,365.13 | 3,365.18 | 3,364.22 | 3,364.22 | 24.2K |
12:35 | 3,364.57 | 3,364.88 | 3,364.08 | 3,364.08 | 14.6K |
12:36 | 3,364.08 | 3,364.35 | 3,363.82 | 3,364.28 | 37.4K |
12:37 | 3,364.16 | 3,365.50 | 3,364.16 | 3,365.20 | 27.6K |
12:38 | 3,364.96 | 3,364.96 | 3,364.21 | 3,364.64 | 37.7K |
12:39 | 3,364.65 | 3,365.43 | 3,364.31 | 3,364.76 | 24.6K |
12:40 | 3,364.89 | 3,365.49 | 3,364.76 | 3,364.84 | 13.4K |
12:41 | 3,364.92 | 3,366.90 | 3,364.92 | 3,366.90 | 42.7K |
12:42 | 3,367.74 | 3,367.98 | 3,367.22 | 3,367.22 | 96.9K |
12:43 | 3,367.45 | 3,367.93 | 3,367.34 | 3,367.81 | 15.9K |
12:44 | 3,368.25 | 3,368.25 | 3,366.94 | 3,367.73 | 13.8K |
12:45 | 3,367.05 | 3,367.98 | 3,364.86 | 3,364.86 | 36.5K |
12:46 | 3,364.86 | 3,365.36 | 3,364.86 | 3,365.24 | 12.7K |
12:47 | 3,366.44 | 3,366.44 | 3,365.71 | 3,366.18 | 27.1K |
12:48 | 3,366.30 | 3,366.48 | 3,365.60 | 3,365.56 | 7.8K |
12:49 | 3,365.56 | 3,365.68 | 3,364.88 | 3,364.88 | 10.1K |
12:50 | 3,365.20 | 3,365.97 | 3,364.86 | 3,365.36 | 29.9K |
12:51 | 3,365.48 | 3,366.03 | 3,365.00 | 3,365.93 | 11.1K |
12:52 | 3,365.93 | 3,365.93 | 3,363.92 | 3,363.92 | 46.4K |
12:53 | 3,364.19 | 3,364.68 | 3,363.73 | 3,364.50 | 11.4K |
12:54 | 3,364.61 | 3,364.61 | 3,364.30 | 3,364.62 | 19.2K |
12:55 | 3,364.74 | 3,364.82 | 3,364.02 | 3,364.01 | 21.8K |
12:56 | 3,364.01 | 3,365.18 | 3,364.01 | 3,364.96 | 15.2K |
12:57 | 3,365.27 | 3,366.22 | 3,365.27 | 3,366.12 | 35.3K |
12:58 | 3,366.12 | 3,366.23 | 3,365.33 | 3,365.33 | 16.3K |
12:59 | 3,365.21 | 3,366.11 | 3,365.21 | 3,366.11 | 32.5K |
13:00 | 3,365.99 | 3,366.17 | 3,363.98 | 3,364.58 | 17.0K |
13:01 | 3,364.58 | 3,365.00 | 3,364.32 | 3,364.44 | 15.7K |
13:02 | 3,364.75 | 3,364.75 | 3,364.28 | 3,364.73 | 5.2K |
13:03 | 3,364.85 | 3,365.35 | 3,364.81 | 3,365.27 | 24.2K |
13:04 | 3,364.60 | 3,364.60 | 3,362.33 | 3,363.67 | 71.3K |
13:05 | 3,363.67 | 3,363.67 | 3,363.16 | 3,363.47 | 7.8K |
13:06 | 3,363.53 | 3,364.09 | 3,363.53 | 3,364.09 | 32.1K |
13:07 | 3,364.09 | 3,364.09 | 3,363.59 | 3,363.67 | 45.4K |
13:08 | 3,363.32 | 3,365.00 | 3,363.32 | 3,364.92 | 62.4K |
13:09 | 3,364.92 | 3,364.92 | 3,363.43 | 3,363.68 | 88.0K |
13:10 | 3,363.68 | 3,363.77 | 3,362.84 | 3,362.84 | 75.9K |
13:11 | 3,362.84 | 3,363.12 | 3,362.69 | 3,362.90 | 17.5K |
13:12 | 3,362.90 | 3,362.90 | 3,362.53 | 3,362.59 | 26.4K |
13:13 | 3,362.87 | 3,363.07 | 3,361.30 | 3,361.65 | 61.4K |
13:14 | 3,361.65 | 3,362.00 | 3,361.53 | 3,362.01 | 43.7K |
13:15 | 3,361.89 | 3,363.18 | 3,361.89 | 3,363.06 | 30.8K |
13:16 | 3,363.06 | 3,365.39 | 3,363.06 | 3,364.93 | 31.7K |
13:17 | 3,364.93 | 3,365.17 | 3,364.81 | 3,364.85 | 12.8K |
13:18 | 3,364.85 | 3,365.01 | 3,364.14 | 3,364.14 | 33.1K |
13:19 | 3,363.98 | 3,364.21 | 3,363.41 | 3,364.21 | 13.8K |
13:20 | 3,364.21 | 3,364.35 | 3,363.85 | 3,364.12 | 36.0K |
13:21 | 3,364.24 | 3,364.35 | 3,363.89 | 3,363.89 | 23.1K |
13:22 | 3,363.89 | 3,363.96 | 3,363.31 | 3,363.87 | 9.1K |
13:23 | 3,363.87 | 3,363.95 | 3,363.51 | 3,363.63 | 55.4K |
13:24 | 3,363.21 | 3,363.97 | 3,363.21 | 3,363.97 | 41.3K |
13:25 | 3,363.39 | 3,364.23 | 3,363.24 | 3,364.23 | 26.1K |
13:26 | 3,363.96 | 3,365.27 | 3,363.96 | 3,365.27 | 54.4K |
13:27 | 3,365.09 | 3,366.08 | 3,365.09 | 3,366.08 | 32.2K |
13:28 | 3,366.10 | 3,366.36 | 3,365.77 | 3,365.96 | 22.3K |
13:29 | 3,365.96 | 3,366.63 | 3,364.83 | 3,364.83 | 45.1K |
13:30 | 3,364.19 | 3,364.30 | 3,363.49 | 3,363.64 | 29.2K |
13:31 | 3,363.76 | 3,363.88 | 3,363.42 | 3,363.45 | 46.5K |
13:32 | 3,362.73 | 3,363.62 | 3,362.73 | 3,363.19 | 31.0K |
13:33 | 3,363.31 | 3,363.86 | 3,363.31 | 3,363.72 | 20.6K |
13:34 | 3,363.72 | 3,363.97 | 3,363.72 | 3,363.97 | 7.4K |
13:35 | 3,363.97 | 3,364.74 | 3,363.89 | 3,364.74 | 30.8K |
13:36 | 3,364.42 | 3,364.42 | 3,364.09 | 3,364.24 | 8.5K |
13:37 | 3,364.02 | 3,364.36 | 3,364.02 | 3,364.32 | 7.7K |
13:38 | 3,364.20 | 3,364.25 | 3,363.77 | 3,363.77 | 115.4K |
13:39 | 3,363.89 | 3,364.57 | 3,363.59 | 3,363.73 | 134.6K |
13:40 | 3,363.59 | 3,363.95 | 3,362.94 | 3,363.18 | 27.9K |
13:41 | 3,363.28 | 3,363.28 | 3,362.80 | 3,362.92 | 34.4K |
13:42 | 3,362.92 | 3,363.48 | 3,362.80 | 3,363.04 | 29.9K |
13:43 | 3,363.04 | 3,363.66 | 3,363.04 | 3,363.17 | 22.7K |
13:44 | 3,363.01 | 3,363.32 | 3,363.01 | 3,363.07 | 14.3K |
13:45 | 3,363.11 | 3,363.87 | 3,362.88 | 3,363.64 | 95.0K |
13:46 | 3,363.76 | 3,364.15 | 3,363.64 | 3,364.12 | 68.3K |
13:47 | 3,364.12 | 3,364.12 | 3,363.38 | 3,363.65 | 30.5K |
13:48 | 3,363.27 | 3,364.24 | 3,363.27 | 3,363.58 | 137.4K |
13:49 | 3,363.95 | 3,364.25 | 3,363.24 | 3,363.24 | 41.7K |
13:50 | 3,363.01 | 3,363.01 | 3,361.72 | 3,361.72 | 28.3K |
13:51 | 3,361.44 | 3,361.44 | 3,359.92 | 3,359.92 | 557.1K |
13:52 | 3,360.27 | 3,360.98 | 3,360.03 | 3,360.98 | 34.1K |
13:53 | 3,361.14 | 3,361.14 | 3,360.34 | 3,360.34 | 14.0K |
13:54 | 3,360.46 | 3,360.46 | 3,359.75 | 3,359.75 | 10.9K |
13:55 | 3,359.99 | 3,360.10 | 3,359.59 | 3,359.82 | 15.9K |
13:56 | 3,359.83 | 3,359.83 | 3,359.28 | 3,359.57 | 41.9K |
13:57 | 3,359.60 | 3,359.72 | 3,357.81 | 3,358.45 | 57.1K |
13:58 | 3,358.57 | 3,360.13 | 3,358.45 | 3,360.08 | 152.3K |
13:59 | 3,360.23 | 3,362.28 | 3,360.10 | 3,362.28 | 223.0K |
14:00 | 3,361.79 | 3,361.91 | 3,361.09 | 3,361.85 | 124.7K |
14:01 | 3,362.20 | 3,362.78 | 3,362.20 | 3,362.34 | 48.8K |
14:02 | 3,362.66 | 3,362.66 | 3,361.72 | 3,361.91 | 34.6K |
14:03 | 3,361.67 | 3,362.11 | 3,361.67 | 3,361.65 | 96.0K |
14:04 | 3,362.61 | 3,362.61 | 3,361.61 | 3,362.00 | 109.3K |
14:05 | 3,361.92 | 3,361.98 | 3,361.54 | 3,361.72 | 59.9K |
14:06 | 3,361.35 | 3,361.35 | 3,359.83 | 3,359.83 | 150.7K |
14:07 | 3,360.30 | 3,361.77 | 3,360.12 | 3,361.68 | 66.4K |
14:08 | 3,361.80 | 3,361.96 | 3,361.32 | 3,361.32 | 20.7K |
14:09 | 3,361.32 | 3,363.01 | 3,361.32 | 3,362.65 | 57.3K |
14:10 | 3,362.35 | 3,362.51 | 3,361.93 | 3,362.12 | 20.0K |
14:11 | 3,362.12 | 3,362.35 | 3,361.72 | 3,362.35 | 29.5K |
14:12 | 3,362.47 | 3,362.60 | 3,361.84 | 3,362.60 | 16.9K |
14:13 | 3,362.60 | 3,363.13 | 3,362.49 | 3,363.05 | 31.8K |
14:14 | 3,362.81 | 3,363.08 | 3,362.03 | 3,362.22 | 187.6K |
14:15 | 3,362.07 | 3,362.27 | 3,361.69 | 3,362.11 | 49.6K |
14:16 | 3,362.11 | 3,362.32 | 3,362.04 | 3,362.19 | 53.9K |
14:17 | 3,361.80 | 3,361.99 | 3,361.10 | 3,361.56 | 51.5K |
14:18 | 3,361.44 | 3,361.44 | 3,360.84 | 3,361.00 | 58.1K |
14:19 | 3,360.76 | 3,361.08 | 3,360.00 | 3,360.00 | 51.9K |
14:20 | 3,359.88 | 3,360.74 | 3,359.88 | 3,360.74 | 46.2K |
14:21 | 3,360.66 | 3,361.49 | 3,360.66 | 3,361.03 | 27.6K |
14:22 | 3,361.11 | 3,361.11 | 3,360.87 | 3,361.05 | 13.9K |
14:23 | 3,360.94 | 3,361.25 | 3,360.63 | 3,360.94 | 56.3K |
14:24 | 3,361.10 | 3,362.06 | 3,361.10 | 3,361.71 | 27.1K |
14:25 | 3,361.48 | 3,361.48 | 3,359.61 | 3,359.57 | 27.4K |
14:26 | 3,359.76 | 3,360.26 | 3,359.76 | 3,360.26 | 26.3K |
14:27 | 3,360.02 | 3,361.69 | 3,359.61 | 3,361.53 | 59.3K |
14:28 | 3,361.65 | 3,362.55 | 3,361.65 | 3,362.55 | 19.2K |
14:29 | 3,362.34 | 3,362.51 | 3,361.18 | 3,362.24 | 40.9K |
14:30 | 3,362.54 | 3,362.71 | 3,362.39 | 3,362.35 | 35.3K |
14:31 | 3,362.47 | 3,362.96 | 3,361.78 | 3,362.49 | 29.3K |
14:32 | 3,362.61 | 3,363.60 | 3,362.53 | 3,363.13 | 54.2K |
14:33 | 3,363.13 | 3,363.73 | 3,362.78 | 3,363.01 | 75.6K |
14:34 | 3,363.28 | 3,363.58 | 3,363.28 | 3,363.58 | 12.2K |
14:35 | 3,363.07 | 3,364.13 | 3,363.07 | 3,363.20 | 16.1K |
14:36 | 3,363.32 | 3,363.74 | 3,363.23 | 3,363.36 | 25.1K |
14:37 | 3,363.48 | 3,363.67 | 3,363.24 | 3,363.59 | 43.5K |
14:38 | 3,363.61 | 3,364.62 | 3,363.37 | 3,364.02 | 44.4K |
14:39 | 3,364.37 | 3,364.55 | 3,363.97 | 3,364.55 | 42.8K |
14:40 | 3,364.04 | 3,364.04 | 3,363.74 | 3,363.84 | 28.7K |
14:41 | 3,363.64 | 3,363.96 | 3,363.64 | 3,363.75 | 32.4K |
14:42 | 3,363.47 | 3,364.51 | 3,363.47 | 3,364.21 | 74.0K |
14:43 | 3,364.64 | 3,365.99 | 3,364.13 | 3,365.99 | 66.0K |
14:44 | 3,365.72 | 3,366.23 | 3,365.72 | 3,366.23 | 21.9K |
14:45 | 3,366.35 | 3,368.26 | 3,365.32 | 3,367.83 | 107.5K |
14:46 | 3,368.79 | 3,368.79 | 3,368.20 | 3,368.55 | 75.6K |
14:47 | 3,367.90 | 3,368.48 | 3,367.90 | 3,368.24 | 10.2K |
14:48 | 3,368.36 | 3,370.31 | 3,368.36 | 3,370.31 | 60.3K |
14:49 | 3,370.38 | 3,370.38 | 3,369.42 | 3,369.62 | 58.4K |
14:50 | 3,369.62 | 3,371.09 | 3,369.62 | 3,370.03 | 65.1K |
14:51 | 3,370.25 | 3,370.60 | 3,370.00 | 3,370.09 | 21.9K |
14:52 | 3,370.08 | 3,370.79 | 3,369.62 | 3,370.07 | 32.7K |
14:53 | 3,370.06 | 3,370.18 | 3,368.92 | 3,368.92 | 53.9K |
14:54 | 3,368.92 | 3,369.12 | 3,367.76 | 3,367.76 | 55.7K |
14:55 | 3,367.76 | 3,368.43 | 3,367.64 | 3,368.23 | 160.9K |
14:56 | 3,367.84 | 3,369.29 | 3,367.84 | 3,368.85 | 56.3K |
14:57 | 3,368.40 | 3,369.29 | 3,368.40 | 3,368.97 | 188.9K |
14:58 | 3,369.31 | 3,369.31 | 3,368.19 | 3,368.52 | 39.5K |
14:59 | 3,371.23 | 3,373.60 | 3,371.23 | 3,371.65 | 1,281.2K |
15:00 | 3,372.03 | 3,373.98 | 3,370.86 | 3,373.86 | 93.8K |
15:01 | 3,373.86 | 3,376.20 | 3,372.98 | 3,376.20 | 83.7K |
15:02 | 3,376.15 | 3,378.97 | 3,376.15 | 3,377.52 | 191.4K |
15:03 | 3,377.52 | 3,379.03 | 3,376.91 | 3,379.03 | 642.4K |
15:04 | 3,379.49 | 3,381.23 | 3,379.49 | 3,381.02 | 37.3K |
15:05 | 3,381.15 | 3,381.15 | 3,376.60 | 3,376.60 | 143.3K |
15:06 | 3,376.01 | 3,377.21 | 3,376.01 | 3,376.72 | 55.8K |
15:07 | 3,376.72 | 3,378.57 | 3,376.72 | 3,378.57 | 40.3K |
15:08 | 3,378.85 | 3,379.08 | 3,378.56 | 3,379.08 | 27.6K |
15:09 | 3,380.15 | 3,381.69 | 3,380.15 | 3,381.13 | 44.7K |
15:10 | 3,381.13 | 3,384.02 | 3,381.13 | 3,383.35 | 46.7K |
15:11 | 3,383.67 | 3,383.67 | 3,382.82 | 3,383.09 | 35.8K |
15:12 | 3,382.81 | 3,384.28 | 3,382.81 | 3,384.33 | 51.4K |
15:13 | 3,384.48 | 3,385.43 | 3,384.48 | 3,385.43 | 64.3K |
15:14 | 3,385.04 | 3,386.28 | 3,384.88 | 3,385.88 | 153.9K |
15:15 | 3,386.00 | 3,387.82 | 3,385.92 | 3,387.82 | 84.1K |
15:16 | 3,387.94 | 3,389.96 | 3,387.75 | 3,390.00 | 243.5K |
15:17 | 3,389.94 | 3,392.63 | 3,389.29 | 3,391.78 | 72.2K |
15:18 | 3,392.48 | 3,392.99 | 3,391.43 | 3,391.86 | 114.6K |
15:19 | 3,392.46 | 3,392.71 | 3,391.89 | 3,392.04 | 58.1K |
15:20 | 3,391.73 | 3,392.02 | 3,390.98 | 3,391.90 | 71.8K |
15:21 | 3,391.54 | 3,393.89 | 3,391.54 | 3,393.83 | 159.5K |
15:22 | 3,393.83 | 3,394.45 | 3,392.86 | 3,393.84 | 153.9K |
15:23 | 3,393.60 | 3,393.72 | 3,392.10 | 3,392.83 | 89.8K |
15:24 | 3,392.83 | 3,392.83 | 3,391.80 | 3,391.80 | 94.6K |
15:25 | 3,392.56 | 3,393.46 | 3,392.52 | 3,393.46 | 79.2K |
15:26 | 3,393.86 | 3,395.17 | 3,393.65 | 3,393.91 | 170.5K |
15:27 | 3,393.83 | 3,393.97 | 3,392.32 | 3,392.45 | 72.7K |
15:28 | 3,393.19 | 3,394.04 | 3,393.13 | 3,393.23 | 184.3K |
15:29 | 3,393.23 | 3,393.50 | 3,392.68 | 3,393.50 | 75.6K |
15:30 | 3,393.51 | 3,395.94 | 3,393.51 | 3,394.97 | 141.2K |
15:31 | 3,395.33 | 3,395.97 | 3,394.77 | 3,395.97 | 74.7K |
15:32 | 3,395.85 | 3,395.85 | 3,393.28 | 3,393.28 | 143.7K |
15:33 | 3,393.28 | 3,393.28 | 3,392.27 | 3,392.72 | 102.2K |
15:34 | 3,393.04 | 3,393.04 | 3,390.86 | 3,390.86 | 97.8K |
15:35 | 3,390.79 | 3,391.11 | 3,390.04 | 3,390.29 | 80.7K |
15:36 | 3,390.29 | 3,391.33 | 3,390.21 | 3,391.33 | 77.7K |
15:37 | 3,391.30 | 3,393.46 | 3,391.14 | 3,393.46 | 75.0K |
15:38 | 3,393.80 | 3,394.43 | 3,393.11 | 3,393.23 | 133.2K |
15:39 | 3,393.13 | 3,393.57 | 3,392.45 | 3,393.57 | 73.3K |
15:40 | 3,393.88 | 3,393.88 | 3,391.72 | 3,392.14 | 79.8K |
15:41 | 3,391.53 | 3,391.53 | 3,389.30 | 3,389.52 | 155.9K |
15:42 | 3,389.96 | 3,391.44 | 3,389.84 | 3,391.04 | 54.7K |
15:43 | 3,391.01 | 3,391.01 | 3,389.29 | 3,389.42 | 103.3K |
15:44 | 3,389.89 | 3,390.48 | 3,389.89 | 3,389.90 | 65.6K |
15:45 | 3,390.41 | 3,391.28 | 3,388.96 | 3,391.25 | 171.0K |
15:46 | 3,390.66 | 3,390.66 | 3,389.54 | 3,390.06 | 178.5K |
15:47 | 3,389.92 | 3,389.92 | 3,388.50 | 3,388.51 | 60.7K |
15:48 | 3,388.67 | 3,390.15 | 3,388.67 | 3,390.19 | 104.9K |
15:49 | 3,390.38 | 3,390.38 | 3,389.20 | 3,389.39 | 48.1K |
15:50 | 3,388.26 | 3,390.51 | 3,388.26 | 3,390.17 | 226.7K |
15:51 | 3,389.71 | 3,391.44 | 3,389.71 | 3,390.67 | 116.9K |
15:52 | 3,389.31 | 3,390.09 | 3,388.18 | 3,388.18 | 165.8K |
15:53 | 3,388.62 | 3,390.49 | 3,388.62 | 3,390.49 | 160.6K |
15:54 | 3,390.73 | 3,391.85 | 3,390.62 | 3,391.80 | 145.9K |
15:55 | 3,392.56 | 3,393.48 | 3,391.01 | 3,391.01 | 328.1K |
15:56 | 3,391.75 | 3,392.06 | 3,390.67 | 3,391.18 | 221.0K |
15:57 | 3,391.43 | 3,391.61 | 3,391.00 | 3,391.49 | 259.6K |
15:58 | 3,391.35 | 3,392.14 | 3,391.03 | 3,391.96 | 292.2K |
15:59 | 3,391.63 | 3,392.41 | 3,389.59 | 3,390.70 | 2,977.3K |