3,506.30
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 3,420.83 | 3,431.01 | 3,420.83 | 3,429.67 | 184.8K |
09:31 | 3,430.44 | 3,432.93 | 3,429.32 | 3,429.32 | 81.7K |
09:32 | 3,429.32 | 3,429.67 | 3,427.11 | 3,429.67 | 32.7K |
09:33 | 3,429.55 | 3,431.01 | 3,429.06 | 3,431.01 | 42.8K |
09:34 | 3,428.00 | 3,431.86 | 3,427.56 | 3,430.85 | 79.9K |
09:35 | 3,431.81 | 3,431.81 | 3,425.24 | 3,427.37 | 96.5K |
09:36 | 3,428.29 | 3,429.49 | 3,427.08 | 3,429.49 | 36.3K |
09:37 | 3,430.11 | 3,430.55 | 3,429.51 | 3,430.39 | 32.0K |
09:38 | 3,429.25 | 3,433.98 | 3,429.25 | 3,433.98 | 47.6K |
09:39 | 3,434.00 | 3,438.35 | 3,434.00 | 3,438.19 | 32.8K |
09:40 | 3,437.26 | 3,437.46 | 3,434.71 | 3,437.42 | 22.8K |
09:41 | 3,436.41 | 3,437.14 | 3,433.85 | 3,434.24 | 31.9K |
09:42 | 3,432.87 | 3,436.47 | 3,432.87 | 3,436.47 | 19.8K |
09:43 | 3,437.78 | 3,438.46 | 3,437.35 | 3,437.61 | 28.9K |
09:44 | 3,436.00 | 3,442.56 | 3,435.81 | 3,442.56 | 73.0K |
09:45 | 3,443.61 | 3,445.99 | 3,443.61 | 3,445.13 | 110.3K |
09:46 | 3,445.34 | 3,446.35 | 3,444.56 | 3,446.09 | 80.9K |
09:47 | 3,446.33 | 3,449.04 | 3,444.05 | 3,449.04 | 72.9K |
09:48 | 3,449.46 | 3,454.28 | 3,449.46 | 3,454.28 | 35.1K |
09:49 | 3,455.15 | 3,455.39 | 3,451.02 | 3,451.83 | 52.8K |
09:50 | 3,451.21 | 3,453.71 | 3,451.08 | 3,453.59 | 30.3K |
09:51 | 3,453.59 | 3,454.32 | 3,451.81 | 3,454.32 | 41.1K |
09:52 | 3,454.10 | 3,456.71 | 3,453.35 | 3,453.35 | 50.2K |
09:53 | 3,455.09 | 3,458.56 | 3,452.21 | 3,452.21 | 90.3K |
09:54 | 3,452.36 | 3,453.03 | 3,450.32 | 3,450.32 | 68.2K |
09:55 | 3,450.43 | 3,450.43 | 3,446.96 | 3,447.82 | 82.8K |
09:56 | 3,448.52 | 3,448.52 | 3,442.77 | 3,442.77 | 45.4K |
09:57 | 3,441.79 | 3,441.79 | 3,438.50 | 3,439.19 | 97.8K |
09:58 | 3,438.59 | 3,438.59 | 3,437.31 | 3,437.83 | 19.2K |
09:59 | 3,437.93 | 3,441.49 | 3,437.55 | 3,441.29 | 38.7K |
10:00 | 3,440.87 | 3,442.48 | 3,440.87 | 3,442.01 | 71.1K |
10:01 | 3,443.41 | 3,444.06 | 3,441.34 | 3,442.71 | 52.1K |
10:02 | 3,442.72 | 3,442.72 | 3,437.50 | 3,438.56 | 75.2K |
10:03 | 3,437.49 | 3,440.77 | 3,436.75 | 3,440.77 | 97.9K |
10:04 | 3,440.89 | 3,443.11 | 3,440.39 | 3,442.87 | 29.2K |
10:05 | 3,442.87 | 3,444.09 | 3,442.16 | 3,443.04 | 46.0K |
10:06 | 3,443.43 | 3,445.27 | 3,443.43 | 3,445.03 | 25.1K |
10:07 | 3,445.03 | 3,445.03 | 3,441.58 | 3,442.79 | 20.8K |
10:08 | 3,441.98 | 3,445.07 | 3,441.98 | 3,444.95 | 33.0K |
10:09 | 3,444.95 | 3,444.95 | 3,441.72 | 3,441.72 | 28.0K |
10:10 | 3,441.60 | 3,441.60 | 3,439.35 | 3,440.18 | 86.6K |
10:11 | 3,440.56 | 3,444.79 | 3,440.43 | 3,444.79 | 32.6K |
10:12 | 3,444.64 | 3,447.65 | 3,444.64 | 3,446.95 | 40.5K |
10:13 | 3,446.95 | 3,447.58 | 3,442.44 | 3,442.44 | 71.0K |
10:14 | 3,440.70 | 3,442.35 | 3,439.12 | 3,439.12 | 30.8K |
10:15 | 3,439.62 | 3,440.42 | 3,439.07 | 3,440.21 | 53.4K |
10:16 | 3,440.40 | 3,441.32 | 3,439.62 | 3,441.32 | 37.2K |
10:17 | 3,441.32 | 3,442.45 | 3,441.32 | 3,442.45 | 25.6K |
10:18 | 3,442.45 | 3,447.83 | 3,442.45 | 3,447.83 | 59.5K |
10:19 | 3,447.24 | 3,447.25 | 3,445.68 | 3,446.65 | 33.0K |
10:20 | 3,446.03 | 3,446.40 | 3,445.40 | 3,445.51 | 34.4K |
10:21 | 3,447.10 | 3,447.92 | 3,446.71 | 3,446.84 | 31.9K |
10:22 | 3,446.84 | 3,447.84 | 3,446.84 | 3,447.57 | 20.5K |
10:23 | 3,447.57 | 3,447.57 | 3,446.42 | 3,446.55 | 22.7K |
10:24 | 3,446.55 | 3,446.55 | 3,441.50 | 3,441.50 | 32.0K |
10:25 | 3,441.14 | 3,441.14 | 3,437.41 | 3,437.41 | 120.5K |
10:26 | 3,437.16 | 3,437.59 | 3,437.10 | 3,437.59 | 50.2K |
10:27 | 3,437.64 | 3,438.13 | 3,435.71 | 3,435.79 | 46.7K |
10:28 | 3,435.79 | 3,437.36 | 3,435.79 | 3,436.83 | 83.9K |
10:29 | 3,436.59 | 3,437.93 | 3,436.32 | 3,437.69 | 38.0K |
10:30 | 3,436.72 | 3,436.80 | 3,432.88 | 3,432.88 | 40.8K |
10:31 | 3,432.34 | 3,434.61 | 3,432.34 | 3,434.23 | 30.8K |
10:32 | 3,434.23 | 3,434.85 | 3,432.93 | 3,434.85 | 42.1K |
10:33 | 3,434.85 | 3,436.57 | 3,434.04 | 3,434.71 | 31.3K |
10:34 | 3,434.83 | 3,435.10 | 3,434.71 | 3,435.02 | 11.9K |
10:35 | 3,434.90 | 3,437.25 | 3,434.90 | 3,437.25 | 39.6K |
10:36 | 3,437.25 | 3,438.85 | 3,437.06 | 3,437.75 | 16.9K |
10:37 | 3,437.66 | 3,437.87 | 3,437.27 | 3,437.57 | 29.9K |
10:38 | 3,437.57 | 3,440.40 | 3,437.46 | 3,440.28 | 16.5K |
10:39 | 3,440.28 | 3,441.04 | 3,439.28 | 3,440.60 | 11.3K |
10:40 | 3,440.60 | 3,440.60 | 3,436.63 | 3,437.46 | 61.3K |
10:41 | 3,437.58 | 3,438.46 | 3,436.78 | 3,438.46 | 35.8K |
10:42 | 3,438.46 | 3,438.46 | 3,436.65 | 3,436.65 | 11.2K |
10:43 | 3,436.65 | 3,438.36 | 3,436.04 | 3,438.36 | 33.9K |
10:44 | 3,438.24 | 3,438.24 | 3,436.90 | 3,437.70 | 24.0K |
10:45 | 3,437.58 | 3,437.58 | 3,437.35 | 3,437.35 | 21.9K |
10:46 | 3,437.35 | 3,439.59 | 3,437.35 | 3,439.59 | 56.0K |
10:47 | 3,440.02 | 3,441.32 | 3,439.90 | 3,441.32 | 29.0K |
10:48 | 3,441.55 | 3,442.61 | 3,441.55 | 3,442.61 | 18.4K |
10:49 | 3,443.66 | 3,444.18 | 3,443.36 | 3,443.66 | 28.5K |
10:50 | 3,443.54 | 3,443.74 | 3,443.24 | 3,443.46 | 21.5K |
10:51 | 3,443.46 | 3,443.46 | 3,439.00 | 3,439.00 | 37.4K |
10:52 | 3,439.65 | 3,442.93 | 3,439.65 | 3,441.14 | 47.2K |
10:53 | 3,441.14 | 3,441.14 | 3,439.09 | 3,440.05 | 39.6K |
10:54 | 3,440.05 | 3,440.86 | 3,439.83 | 3,440.33 | 26.5K |
10:55 | 3,440.33 | 3,440.33 | 3,437.66 | 3,437.66 | 23.0K |
10:56 | 3,437.24 | 3,439.05 | 3,436.49 | 3,438.86 | 46.0K |
10:57 | 3,438.98 | 3,439.11 | 3,438.46 | 3,438.46 | 24.2K |
10:58 | 3,438.46 | 3,439.69 | 3,438.46 | 3,439.69 | 21.6K |
10:59 | 3,439.81 | 3,439.99 | 3,438.58 | 3,439.99 | 37.5K |
11:00 | 3,440.71 | 3,441.43 | 3,440.47 | 3,440.61 | 40.2K |
11:01 | 3,440.49 | 3,440.49 | 3,439.55 | 3,439.55 | 55.1K |
11:02 | 3,439.66 | 3,439.81 | 3,438.47 | 3,438.47 | 18.2K |
11:03 | 3,438.47 | 3,440.24 | 3,438.47 | 3,439.26 | 36.6K |
11:04 | 3,438.84 | 3,439.36 | 3,435.07 | 3,435.60 | 117.5K |
11:05 | 3,434.83 | 3,437.71 | 3,434.83 | 3,436.75 | 40.5K |
11:06 | 3,437.14 | 3,437.32 | 3,435.85 | 3,437.32 | 28.8K |
11:07 | 3,437.32 | 3,438.15 | 3,437.08 | 3,437.08 | 19.0K |
11:08 | 3,437.20 | 3,438.03 | 3,436.92 | 3,437.78 | 22.3K |
11:09 | 3,438.34 | 3,440.25 | 3,438.19 | 3,439.65 | 34.8K |
11:10 | 3,439.89 | 3,439.89 | 3,437.77 | 3,439.00 | 19.1K |
11:11 | 3,439.12 | 3,439.12 | 3,437.82 | 3,438.59 | 42.5K |
11:12 | 3,438.59 | 3,438.59 | 3,438.03 | 3,438.41 | 21.7K |
11:13 | 3,438.29 | 3,438.37 | 3,437.11 | 3,438.37 | 26.6K |
11:14 | 3,438.37 | 3,439.73 | 3,437.89 | 3,439.73 | 30.3K |
11:15 | 3,439.88 | 3,442.44 | 3,439.78 | 3,442.44 | 58.7K |
11:16 | 3,442.60 | 3,443.32 | 3,441.94 | 3,442.14 | 41.3K |
11:17 | 3,442.02 | 3,442.14 | 3,440.52 | 3,440.62 | 27.4K |
11:18 | 3,439.79 | 3,440.47 | 3,439.72 | 3,440.15 | 23.5K |
11:19 | 3,440.24 | 3,440.24 | 3,436.29 | 3,437.26 | 36.6K |
11:20 | 3,436.74 | 3,437.38 | 3,436.74 | 3,437.20 | 36.2K |
11:21 | 3,437.17 | 3,437.70 | 3,436.86 | 3,437.70 | 17.0K |
11:22 | 3,437.12 | 3,437.30 | 3,435.12 | 3,435.85 | 31.8K |
11:23 | 3,436.12 | 3,436.12 | 3,434.93 | 3,434.98 | 16.8K |
11:24 | 3,434.86 | 3,437.33 | 3,434.86 | 3,437.33 | 28.8K |
11:25 | 3,437.33 | 3,438.90 | 3,437.33 | 3,438.40 | 15.0K |
11:26 | 3,438.40 | 3,441.48 | 3,438.40 | 3,441.48 | 36.6K |
11:27 | 3,442.39 | 3,442.51 | 3,441.53 | 3,441.53 | 28.1K |
11:28 | 3,441.57 | 3,442.02 | 3,440.96 | 3,441.73 | 26.5K |
11:29 | 3,441.56 | 3,442.60 | 3,441.51 | 3,442.28 | 54.3K |
11:30 | 3,442.40 | 3,442.77 | 3,440.85 | 3,441.50 | 29.3K |
11:31 | 3,441.41 | 3,442.09 | 3,440.65 | 3,442.09 | 18.8K |
11:32 | 3,442.09 | 3,442.09 | 3,441.27 | 3,441.70 | 18.1K |
11:33 | 3,441.57 | 3,441.92 | 3,440.16 | 3,440.67 | 27.6K |
11:34 | 3,440.51 | 3,440.51 | 3,439.66 | 3,440.22 | 120.7K |
11:35 | 3,440.00 | 3,440.27 | 3,438.18 | 3,438.18 | 47.1K |
11:36 | 3,438.10 | 3,438.10 | 3,437.06 | 3,437.17 | 18.0K |
11:37 | 3,437.17 | 3,438.25 | 3,436.97 | 3,438.13 | 26.8K |
11:38 | 3,438.13 | 3,439.88 | 3,437.99 | 3,439.15 | 19.6K |
11:39 | 3,439.95 | 3,440.45 | 3,439.64 | 3,440.27 | 24.0K |
11:40 | 3,440.15 | 3,442.29 | 3,440.15 | 3,441.63 | 25.5K |
11:41 | 3,441.28 | 3,441.28 | 3,439.53 | 3,439.83 | 34.2K |
11:42 | 3,439.72 | 3,440.90 | 3,439.72 | 3,440.90 | 30.9K |
11:43 | 3,441.36 | 3,441.95 | 3,441.33 | 3,441.33 | 14.4K |
11:44 | 3,441.64 | 3,441.64 | 3,440.40 | 3,440.40 | 12.7K |
11:45 | 3,440.40 | 3,441.93 | 3,440.28 | 3,441.40 | 67.6K |
11:46 | 3,441.32 | 3,441.32 | 3,439.06 | 3,439.06 | 35.5K |
11:47 | 3,439.02 | 3,439.75 | 3,439.02 | 3,439.71 | 20.6K |
11:48 | 3,439.71 | 3,440.10 | 3,439.48 | 3,439.68 | 16.2K |
11:49 | 3,439.92 | 3,439.92 | 3,439.52 | 3,439.83 | 23.6K |
11:50 | 3,439.83 | 3,440.06 | 3,439.23 | 3,439.65 | 27.2K |
11:51 | 3,439.68 | 3,440.38 | 3,439.68 | 3,440.16 | 19.1K |
11:52 | 3,439.82 | 3,441.05 | 3,439.70 | 3,440.66 | 99.2K |
11:53 | 3,440.66 | 3,440.66 | 3,439.34 | 3,439.53 | 19.3K |
11:54 | 3,439.53 | 3,439.90 | 3,438.72 | 3,438.91 | 16.1K |
11:55 | 3,438.99 | 3,439.61 | 3,438.87 | 3,439.61 | 14.6K |
11:56 | 3,439.79 | 3,439.79 | 3,436.84 | 3,437.77 | 59.1K |
11:57 | 3,437.77 | 3,438.60 | 3,437.70 | 3,438.45 | 11.6K |
11:58 | 3,438.45 | 3,439.81 | 3,438.45 | 3,439.81 | 36.6K |
11:59 | 3,439.81 | 3,439.81 | 3,438.99 | 3,439.11 | 19.7K |
12:00 | 3,439.07 | 3,440.17 | 3,437.95 | 3,440.17 | 74.3K |
12:01 | 3,440.09 | 3,440.09 | 3,438.20 | 3,438.54 | 33.9K |
12:02 | 3,438.64 | 3,439.56 | 3,438.43 | 3,439.56 | 12.8K |
12:03 | 3,439.28 | 3,439.51 | 3,439.10 | 3,439.32 | 20.9K |
12:04 | 3,439.32 | 3,439.32 | 3,437.78 | 3,437.81 | 32.5K |
12:05 | 3,437.85 | 3,438.01 | 3,436.99 | 3,437.11 | 30.9K |
12:06 | 3,437.11 | 3,437.25 | 3,436.94 | 3,437.25 | 4.6K |
12:07 | 3,437.25 | 3,437.25 | 3,436.89 | 3,437.02 | 7.7K |
12:08 | 3,436.90 | 3,437.21 | 3,436.52 | 3,437.23 | 14.7K |
12:09 | 3,437.23 | 3,437.84 | 3,435.17 | 3,435.36 | 68.7K |
12:10 | 3,435.32 | 3,436.23 | 3,435.32 | 3,435.85 | 66.1K |
12:11 | 3,435.87 | 3,436.10 | 3,435.11 | 3,435.44 | 36.2K |
12:12 | 3,435.44 | 3,435.48 | 3,434.42 | 3,434.42 | 44.3K |
12:13 | 3,434.42 | 3,435.01 | 3,434.28 | 3,434.45 | 14.9K |
12:14 | 3,434.57 | 3,435.36 | 3,434.57 | 3,435.16 | 54.4K |
12:15 | 3,435.40 | 3,435.57 | 3,434.50 | 3,434.50 | 64.1K |
12:16 | 3,434.47 | 3,435.51 | 3,434.44 | 3,435.26 | 24.8K |
12:17 | 3,435.26 | 3,435.52 | 3,434.46 | 3,434.52 | 27.0K |
12:18 | 3,434.52 | 3,435.16 | 3,434.31 | 3,434.31 | 23.9K |
12:19 | 3,433.92 | 3,434.38 | 3,433.02 | 3,433.02 | 25.8K |
12:20 | 3,433.14 | 3,434.99 | 3,432.75 | 3,434.99 | 23.8K |
12:21 | 3,435.01 | 3,435.01 | 3,433.44 | 3,434.44 | 35.8K |
12:22 | 3,434.56 | 3,434.81 | 3,430.32 | 3,430.51 | 76.6K |
12:23 | 3,431.02 | 3,431.99 | 3,430.91 | 3,431.99 | 23.4K |
12:24 | 3,431.72 | 3,431.90 | 3,431.64 | 3,431.69 | 39.9K |
12:25 | 3,431.50 | 3,431.71 | 3,430.69 | 3,431.71 | 29.3K |
12:26 | 3,431.75 | 3,431.75 | 3,430.29 | 3,430.33 | 28.1K |
12:27 | 3,430.33 | 3,430.45 | 3,430.21 | 3,430.51 | 10.7K |
12:28 | 3,430.39 | 3,430.39 | 3,429.03 | 3,429.37 | 26.2K |
12:29 | 3,429.35 | 3,429.56 | 3,428.37 | 3,428.61 | 18.9K |
12:30 | 3,428.49 | 3,428.68 | 3,427.96 | 3,428.42 | 10.4K |
12:31 | 3,428.30 | 3,428.57 | 3,428.21 | 3,428.21 | 35.5K |
12:32 | 3,428.21 | 3,428.72 | 3,428.21 | 3,428.22 | 17.2K |
12:33 | 3,428.22 | 3,429.01 | 3,427.37 | 3,427.37 | 17.7K |
12:34 | 3,427.37 | 3,428.33 | 3,427.37 | 3,428.20 | 29.9K |
12:35 | 3,427.71 | 3,429.17 | 3,427.71 | 3,429.17 | 31.8K |
12:36 | 3,429.17 | 3,429.97 | 3,428.81 | 3,429.05 | 14.6K |
12:37 | 3,429.05 | 3,429.29 | 3,429.05 | 3,429.13 | 12.9K |
12:38 | 3,429.17 | 3,429.35 | 3,428.56 | 3,428.56 | 6.3K |
12:39 | 3,428.56 | 3,428.94 | 3,428.33 | 3,428.26 | 11.8K |
12:40 | 3,427.88 | 3,428.37 | 3,425.83 | 3,425.98 | 35.9K |
12:41 | 3,425.98 | 3,427.69 | 3,425.98 | 3,427.72 | 34.0K |
12:42 | 3,427.72 | 3,428.82 | 3,427.72 | 3,428.70 | 17.1K |
12:43 | 3,428.71 | 3,430.25 | 3,428.33 | 3,430.06 | 25.5K |
12:44 | 3,429.97 | 3,431.73 | 3,429.92 | 3,431.57 | 22.2K |
12:45 | 3,431.57 | 3,431.70 | 3,430.54 | 3,430.66 | 10.9K |
12:46 | 3,430.78 | 3,431.66 | 3,430.78 | 3,431.73 | 10.6K |
12:47 | 3,431.80 | 3,431.92 | 3,428.95 | 3,428.95 | 34.2K |
12:48 | 3,428.95 | 3,429.56 | 3,426.78 | 3,426.78 | 89.3K |
12:49 | 3,426.78 | 3,426.78 | 3,425.64 | 3,425.64 | 10.9K |
12:50 | 3,425.80 | 3,426.52 | 3,425.29 | 3,426.35 | 14.0K |
12:51 | 3,426.47 | 3,426.70 | 3,426.35 | 3,426.73 | 12.1K |
12:52 | 3,426.73 | 3,427.24 | 3,425.74 | 3,425.74 | 72.5K |
12:53 | 3,426.79 | 3,427.11 | 3,426.79 | 3,427.11 | 17.1K |
12:54 | 3,427.11 | 3,427.11 | 3,426.20 | 3,426.32 | 7.1K |
12:55 | 3,426.20 | 3,426.86 | 3,426.20 | 3,426.27 | 10.7K |
12:56 | 3,426.39 | 3,427.43 | 3,426.18 | 3,426.46 | 9.2K |
12:57 | 3,426.46 | 3,428.89 | 3,426.46 | 3,428.89 | 18.2K |
12:58 | 3,428.93 | 3,428.93 | 3,427.87 | 3,428.50 | 13.9K |
12:59 | 3,426.95 | 3,428.23 | 3,426.95 | 3,427.67 | 72.0K |
13:00 | 3,428.17 | 3,430.33 | 3,427.93 | 3,430.33 | 43.7K |
13:01 | 3,430.33 | 3,430.45 | 3,429.83 | 3,429.83 | 36.9K |
13:02 | 3,430.33 | 3,431.75 | 3,429.94 | 3,431.18 | 8.1K |
13:03 | 3,430.48 | 3,430.67 | 3,430.12 | 3,430.67 | 54.5K |
13:04 | 3,430.79 | 3,431.64 | 3,430.70 | 3,431.52 | 25.6K |
13:05 | 3,431.04 | 3,431.22 | 3,430.67 | 3,430.96 | 29.6K |
13:06 | 3,431.04 | 3,431.55 | 3,429.74 | 3,429.86 | 49.8K |
13:07 | 3,429.86 | 3,431.35 | 3,429.74 | 3,431.23 | 56.3K |
13:08 | 3,431.11 | 3,431.56 | 3,430.39 | 3,431.56 | 49.1K |
13:09 | 3,431.67 | 3,432.07 | 3,431.67 | 3,431.86 | 17.9K |
13:10 | 3,431.90 | 3,432.07 | 3,431.41 | 3,431.41 | 79.0K |
13:11 | 3,431.41 | 3,431.77 | 3,431.00 | 3,431.26 | 28.8K |
13:12 | 3,431.44 | 3,432.37 | 3,431.32 | 3,432.44 | 89.3K |
13:13 | 3,432.44 | 3,433.31 | 3,432.19 | 3,432.32 | 49.9K |
13:14 | 3,432.44 | 3,432.44 | 3,431.08 | 3,431.08 | 37.4K |
13:15 | 3,431.13 | 3,431.46 | 3,429.95 | 3,430.89 | 105.2K |
13:16 | 3,430.93 | 3,430.93 | 3,430.34 | 3,430.83 | 30.3K |
13:17 | 3,430.83 | 3,430.83 | 3,429.38 | 3,429.38 | 25.6K |
13:18 | 3,429.26 | 3,430.64 | 3,429.26 | 3,430.64 | 33.9K |
13:19 | 3,430.88 | 3,431.90 | 3,430.88 | 3,431.90 | 25.3K |
13:20 | 3,431.90 | 3,433.07 | 3,431.63 | 3,432.44 | 64.0K |
13:21 | 3,432.44 | 3,432.44 | 3,431.41 | 3,431.50 | 23.0K |
13:22 | 3,431.50 | 3,431.80 | 3,431.26 | 3,431.26 | 27.3K |
13:23 | 3,431.50 | 3,431.50 | 3,428.78 | 3,429.08 | 51.0K |
13:24 | 3,428.65 | 3,428.65 | 3,428.08 | 3,428.08 | 17.2K |
13:25 | 3,428.14 | 3,428.92 | 3,427.74 | 3,428.92 | 52.4K |
13:26 | 3,429.02 | 3,429.08 | 3,426.76 | 3,426.76 | 32.5K |
13:27 | 3,426.76 | 3,426.76 | 3,425.36 | 3,425.36 | 13.9K |
13:28 | 3,425.36 | 3,425.67 | 3,425.24 | 3,425.15 | 12.9K |
13:29 | 3,425.27 | 3,425.27 | 3,424.85 | 3,424.97 | 30.9K |
13:30 | 3,424.97 | 3,426.85 | 3,424.97 | 3,426.50 | 46.4K |
13:31 | 3,426.50 | 3,427.35 | 3,426.50 | 3,426.81 | 42.1K |
13:32 | 3,427.43 | 3,427.89 | 3,427.02 | 3,427.02 | 34.9K |
13:33 | 3,426.63 | 3,428.27 | 3,426.63 | 3,428.22 | 43.8K |
13:34 | 3,428.22 | 3,428.33 | 3,427.72 | 3,428.33 | 5.7K |
13:35 | 3,428.33 | 3,428.72 | 3,428.13 | 3,428.13 | 25.8K |
13:36 | 3,428.71 | 3,428.71 | 3,427.90 | 3,427.90 | 29.8K |
13:37 | 3,427.84 | 3,427.84 | 3,426.98 | 3,426.98 | 18.6K |
13:38 | 3,426.98 | 3,426.98 | 3,426.08 | 3,426.49 | 27.0K |
13:39 | 3,426.61 | 3,427.50 | 3,426.61 | 3,427.50 | 37.3K |
13:40 | 3,427.50 | 3,427.50 | 3,427.14 | 3,427.23 | 17.9K |
13:41 | 3,427.23 | 3,427.23 | 3,426.49 | 3,426.76 | 39.0K |
13:42 | 3,426.76 | 3,427.37 | 3,426.76 | 3,427.01 | 15.4K |
13:43 | 3,427.01 | 3,427.01 | 3,425.93 | 3,426.43 | 17.5K |
13:44 | 3,426.12 | 3,426.51 | 3,425.41 | 3,426.07 | 26.8K |
13:45 | 3,426.09 | 3,426.81 | 3,426.03 | 3,426.81 | 65.3K |
13:46 | 3,426.69 | 3,427.67 | 3,426.45 | 3,427.69 | 60.1K |
13:47 | 3,427.84 | 3,428.07 | 3,426.62 | 3,426.95 | 50.5K |
13:48 | 3,426.95 | 3,426.95 | 3,426.19 | 3,426.37 | 41.3K |
13:49 | 3,426.49 | 3,428.16 | 3,426.37 | 3,428.16 | 127.7K |
13:50 | 3,428.08 | 3,428.08 | 3,427.51 | 3,427.96 | 64.3K |
13:51 | 3,427.83 | 3,428.10 | 3,427.83 | 3,427.86 | 38.7K |
13:52 | 3,427.83 | 3,427.83 | 3,427.00 | 3,427.30 | 40.5K |
13:53 | 3,427.57 | 3,429.16 | 3,427.57 | 3,428.99 | 93.9K |
13:54 | 3,429.25 | 3,429.25 | 3,428.40 | 3,428.40 | 50.7K |
13:55 | 3,428.27 | 3,428.35 | 3,427.48 | 3,427.80 | 38.6K |
13:56 | 3,427.92 | 3,428.47 | 3,427.57 | 3,428.47 | 26.9K |
13:57 | 3,428.07 | 3,428.25 | 3,427.83 | 3,428.14 | 53.9K |
13:58 | 3,428.14 | 3,428.14 | 3,427.54 | 3,427.53 | 30.7K |
13:59 | 3,427.50 | 3,428.28 | 3,427.20 | 3,428.28 | 37.3K |
14:00 | 3,427.89 | 3,428.37 | 3,427.74 | 3,427.74 | 65.7K |
14:01 | 3,427.67 | 3,427.79 | 3,427.31 | 3,427.59 | 23.2K |
14:02 | 3,427.67 | 3,428.45 | 3,427.39 | 3,427.91 | 79.8K |
14:03 | 3,427.64 | 3,427.64 | 3,425.76 | 3,426.93 | 92.4K |
14:04 | 3,427.55 | 3,428.69 | 3,427.08 | 3,428.33 | 44.5K |
14:05 | 3,428.06 | 3,428.06 | 3,425.02 | 3,425.02 | 51.1K |
14:06 | 3,425.41 | 3,426.02 | 3,424.79 | 3,425.04 | 75.8K |
14:07 | 3,425.04 | 3,425.52 | 3,424.44 | 3,425.50 | 44.5K |
14:08 | 3,425.38 | 3,426.86 | 3,425.14 | 3,426.70 | 29.9K |
14:09 | 3,426.70 | 3,426.70 | 3,426.21 | 3,426.23 | 22.8K |
14:10 | 3,426.47 | 3,426.74 | 3,426.07 | 3,426.37 | 49.8K |
14:11 | 3,426.26 | 3,426.26 | 3,424.60 | 3,424.60 | 40.4K |
14:12 | 3,425.03 | 3,426.24 | 3,425.03 | 3,426.24 | 64.2K |
14:13 | 3,426.59 | 3,427.67 | 3,426.59 | 3,427.74 | 60.5K |
14:14 | 3,427.74 | 3,427.97 | 3,427.57 | 3,427.94 | 10.5K |
14:15 | 3,427.48 | 3,428.89 | 3,427.24 | 3,428.69 | 86.8K |
14:16 | 3,428.00 | 3,428.67 | 3,427.89 | 3,428.20 | 78.9K |
14:17 | 3,428.37 | 3,430.13 | 3,428.19 | 3,430.01 | 26.0K |
14:18 | 3,430.12 | 3,432.12 | 3,430.12 | 3,432.12 | 25.5K |
14:19 | 3,431.94 | 3,431.94 | 3,430.01 | 3,430.01 | 35.6K |
14:20 | 3,430.12 | 3,431.47 | 3,430.00 | 3,431.47 | 29.8K |
14:21 | 3,431.17 | 3,431.55 | 3,431.12 | 3,431.45 | 16.1K |
14:22 | 3,431.33 | 3,431.39 | 3,430.75 | 3,431.40 | 28.1K |
14:23 | 3,431.33 | 3,432.45 | 3,431.02 | 3,432.33 | 44.0K |
14:24 | 3,432.21 | 3,434.19 | 3,432.21 | 3,434.07 | 13.5K |
14:25 | 3,434.19 | 3,434.34 | 3,433.43 | 3,433.77 | 28.8K |
14:26 | 3,433.91 | 3,434.03 | 3,431.40 | 3,432.69 | 64.3K |
14:27 | 3,432.68 | 3,433.29 | 3,432.57 | 3,433.04 | 31.3K |
14:28 | 3,433.04 | 3,433.04 | 3,432.56 | 3,432.98 | 33.8K |
14:29 | 3,432.92 | 3,433.76 | 3,432.92 | 3,433.45 | 30.2K |
14:30 | 3,433.36 | 3,434.87 | 3,433.36 | 3,434.56 | 57.6K |
14:31 | 3,434.53 | 3,434.53 | 3,434.28 | 3,434.36 | 23.7K |
14:32 | 3,434.36 | 3,435.18 | 3,433.43 | 3,433.39 | 56.6K |
14:33 | 3,433.50 | 3,434.81 | 3,433.28 | 3,434.81 | 57.4K |
14:34 | 3,435.25 | 3,435.37 | 3,434.19 | 3,434.19 | 66.8K |
14:35 | 3,434.19 | 3,435.06 | 3,433.59 | 3,435.06 | 36.4K |
14:36 | 3,435.01 | 3,436.05 | 3,435.01 | 3,436.05 | 17.5K |
14:37 | 3,436.05 | 3,436.36 | 3,435.90 | 3,436.20 | 15.4K |
14:38 | 3,436.08 | 3,436.76 | 3,436.08 | 3,436.84 | 38.8K |
14:39 | 3,436.84 | 3,438.05 | 3,436.52 | 3,438.05 | 54.6K |
14:40 | 3,439.02 | 3,440.13 | 3,439.02 | 3,439.87 | 21.2K |
14:41 | 3,440.15 | 3,440.66 | 3,440.11 | 3,440.47 | 27.2K |
14:42 | 3,440.24 | 3,440.76 | 3,440.01 | 3,440.40 | 30.1K |
14:43 | 3,440.40 | 3,440.40 | 3,439.53 | 3,439.66 | 37.0K |
14:44 | 3,439.66 | 3,439.66 | 3,438.96 | 3,439.04 | 15.7K |
14:45 | 3,438.85 | 3,440.41 | 3,438.85 | 3,440.41 | 66.4K |
14:46 | 3,439.95 | 3,441.08 | 3,439.55 | 3,440.35 | 49.3K |
14:47 | 3,439.73 | 3,439.73 | 3,438.65 | 3,438.80 | 20.9K |
14:48 | 3,438.80 | 3,440.33 | 3,438.80 | 3,440.21 | 47.8K |
14:49 | 3,440.21 | 3,440.33 | 3,438.70 | 3,438.70 | 22.9K |
14:50 | 3,438.70 | 3,438.76 | 3,437.16 | 3,437.58 | 59.9K |
14:51 | 3,437.58 | 3,438.05 | 3,437.46 | 3,437.93 | 37.0K |
14:52 | 3,437.93 | 3,438.16 | 3,436.88 | 3,437.20 | 19.9K |
14:53 | 3,437.02 | 3,437.02 | 3,436.38 | 3,436.50 | 19.6K |
14:54 | 3,436.52 | 3,436.52 | 3,435.79 | 3,435.90 | 34.2K |
14:55 | 3,436.02 | 3,436.48 | 3,435.49 | 3,435.49 | 36.9K |
14:56 | 3,434.90 | 3,435.27 | 3,434.90 | 3,435.11 | 28.4K |
14:57 | 3,434.76 | 3,434.76 | 3,433.49 | 3,433.49 | 275.8K |
14:58 | 3,432.29 | 3,433.00 | 3,432.08 | 3,432.80 | 84.7K |
14:59 | 3,432.68 | 3,433.08 | 3,431.75 | 3,432.02 | 35.2K |
15:00 | 3,431.84 | 3,432.22 | 3,431.84 | 3,432.22 | 9.3K |
15:01 | 3,432.22 | 3,432.22 | 3,431.06 | 3,431.81 | 62.4K |
15:02 | 3,431.93 | 3,431.93 | 3,430.21 | 3,430.21 | 26.2K |
15:03 | 3,430.44 | 3,431.46 | 3,430.14 | 3,431.22 | 42.4K |
15:04 | 3,431.34 | 3,431.34 | 3,430.36 | 3,430.41 | 29.6K |
15:05 | 3,430.41 | 3,430.58 | 3,429.95 | 3,430.57 | 50.5K |
15:06 | 3,430.33 | 3,430.38 | 3,429.58 | 3,430.38 | 44.1K |
15:07 | 3,430.15 | 3,430.42 | 3,430.00 | 3,429.96 | 12.6K |
15:08 | 3,429.92 | 3,430.48 | 3,429.92 | 3,430.48 | 76.4K |
15:09 | 3,430.67 | 3,430.67 | 3,430.01 | 3,430.32 | 26.1K |
15:10 | 3,430.20 | 3,430.62 | 3,430.20 | 3,430.62 | 29.2K |
15:11 | 3,430.97 | 3,431.63 | 3,430.77 | 3,431.63 | 26.0K |
15:12 | 3,431.94 | 3,431.98 | 3,430.77 | 3,430.77 | 170.8K |
15:13 | 3,430.62 | 3,431.04 | 3,430.22 | 3,431.04 | 70.7K |
15:14 | 3,430.73 | 3,430.99 | 3,430.63 | 3,430.73 | 25.1K |
15:15 | 3,430.76 | 3,431.01 | 3,430.29 | 3,430.54 | 28.4K |
15:16 | 3,430.54 | 3,431.04 | 3,429.79 | 3,429.91 | 55.6K |
15:17 | 3,430.37 | 3,430.37 | 3,429.31 | 3,429.31 | 35.9K |
15:18 | 3,429.19 | 3,429.66 | 3,429.19 | 3,429.58 | 37.7K |
15:19 | 3,429.58 | 3,429.96 | 3,429.58 | 3,429.67 | 8.0K |
15:20 | 3,429.67 | 3,430.51 | 3,429.61 | 3,430.40 | 62.2K |
15:21 | 3,430.58 | 3,430.72 | 3,429.85 | 3,429.97 | 22.6K |
15:22 | 3,429.98 | 3,429.98 | 3,429.49 | 3,429.49 | 18.0K |
15:23 | 3,429.61 | 3,430.25 | 3,429.26 | 3,430.25 | 47.3K |
15:24 | 3,430.49 | 3,431.28 | 3,430.49 | 3,431.11 | 319.4K |
15:25 | 3,431.13 | 3,431.47 | 3,429.93 | 3,429.85 | 64.0K |
15:26 | 3,429.82 | 3,429.90 | 3,429.08 | 3,429.20 | 67.2K |
15:27 | 3,429.20 | 3,429.79 | 3,429.20 | 3,429.84 | 32.8K |
15:28 | 3,429.84 | 3,429.84 | 3,428.63 | 3,428.88 | 78.4K |
15:29 | 3,429.04 | 3,429.72 | 3,429.04 | 3,429.72 | 56.7K |
15:30 | 3,430.00 | 3,430.46 | 3,430.00 | 3,430.18 | 21.3K |
15:31 | 3,430.34 | 3,430.62 | 3,430.21 | 3,430.47 | 16.3K |
15:32 | 3,430.47 | 3,431.20 | 3,430.23 | 3,431.23 | 96.0K |
15:33 | 3,431.27 | 3,432.17 | 3,431.27 | 3,432.10 | 24.4K |
15:34 | 3,432.30 | 3,432.30 | 3,431.41 | 3,431.48 | 38.8K |
15:35 | 3,431.37 | 3,432.23 | 3,431.28 | 3,431.28 | 58.3K |
15:36 | 3,431.15 | 3,431.75 | 3,431.15 | 3,431.75 | 33.9K |
15:37 | 3,431.66 | 3,432.08 | 3,431.54 | 3,431.93 | 53.0K |
15:38 | 3,431.93 | 3,431.93 | 3,431.20 | 3,431.30 | 24.2K |
15:39 | 3,431.07 | 3,432.02 | 3,431.07 | 3,431.53 | 31.0K |
15:40 | 3,431.48 | 3,431.78 | 3,431.30 | 3,431.30 | 58.5K |
15:41 | 3,431.18 | 3,431.91 | 3,431.03 | 3,431.91 | 102.8K |
15:42 | 3,432.03 | 3,433.30 | 3,432.03 | 3,433.30 | 47.1K |
15:43 | 3,433.30 | 3,433.45 | 3,432.76 | 3,433.00 | 49.0K |
15:44 | 3,433.00 | 3,433.11 | 3,432.44 | 3,432.54 | 217.2K |
15:45 | 3,432.62 | 3,432.62 | 3,431.86 | 3,432.17 | 77.6K |
15:46 | 3,432.05 | 3,432.05 | 3,430.34 | 3,430.34 | 46.2K |
15:47 | 3,430.34 | 3,430.41 | 3,429.53 | 3,429.56 | 75.6K |
15:48 | 3,430.07 | 3,430.29 | 3,429.80 | 3,430.12 | 155.7K |
15:49 | 3,430.14 | 3,430.47 | 3,429.81 | 3,430.47 | 53.5K |
15:50 | 3,430.95 | 3,430.95 | 3,427.28 | 3,427.70 | 258.2K |
15:51 | 3,427.42 | 3,427.42 | 3,425.81 | 3,426.89 | 143.0K |
15:52 | 3,427.14 | 3,427.50 | 3,426.71 | 3,427.50 | 167.4K |
15:53 | 3,427.23 | 3,429.45 | 3,427.23 | 3,429.45 | 164.5K |
15:54 | 3,429.68 | 3,429.68 | 3,427.52 | 3,427.81 | 130.4K |
15:55 | 3,427.18 | 3,427.18 | 3,422.87 | 3,422.87 | 250.4K |
15:56 | 3,423.55 | 3,423.55 | 3,421.44 | 3,421.77 | 227.6K |
15:57 | 3,421.80 | 3,423.76 | 3,421.80 | 3,423.39 | 320.1K |
15:58 | 3,423.86 | 3,424.15 | 3,422.48 | 3,423.48 | 317.9K |
15:59 | 3,423.27 | 3,424.68 | 3,422.58 | 3,422.60 | 3,380.9K |