3,729.80
Last Update: 2025-10-08
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 3,590.00 | 3,590.00 | 3,569.55 | 3,570.00 | 46.3K |
09:16 | 3,575.10 | 3,575.10 | 3,567.00 | 3,567.00 | 19.6K |
09:17 | 3,568.45 | 3,568.45 | 3,561.35 | 3,562.40 | 15.4K |
09:18 | 3,562.90 | 3,565.00 | 3,558.05 | 3,562.00 | 13.2K |
09:19 | 3,560.55 | 3,569.00 | 3,558.00 | 3,569.00 | 12.8K |
09:20 | 3,569.95 | 3,570.05 | 3,565.65 | 3,569.15 | 13.0K |
09:21 | 3,568.45 | 3,570.05 | 3,566.80 | 3,569.30 | 8.2K |
09:22 | 3,569.75 | 3,570.05 | 3,563.00 | 3,563.00 | 5.3K |
09:23 | 3,564.45 | 3,570.95 | 3,564.45 | 3,568.65 | 6.0K |
09:24 | 3,567.60 | 3,574.35 | 3,567.60 | 3,574.35 | 5.4K |
09:25 | 3,574.35 | 3,584.95 | 3,574.35 | 3,584.95 | 6.3K |
09:26 | 3,587.95 | 3,589.60 | 3,584.95 | 3,585.50 | 7.7K |
09:27 | 3,587.70 | 3,587.70 | 3,582.75 | 3,585.30 | 5.9K |
09:28 | 3,585.90 | 3,588.20 | 3,583.15 | 3,588.20 | 3.9K |
09:29 | 3,589.00 | 3,593.30 | 3,587.70 | 3,593.05 | 12.8K |
09:30 | 3,595.30 | 3,598.55 | 3,593.95 | 3,598.05 | 7.3K |
09:31 | 3,598.00 | 3,600.55 | 3,596.10 | 3,599.85 | 8.4K |
09:32 | 3,600.55 | 3,601.00 | 3,598.40 | 3,598.55 | 6.0K |
09:33 | 3,598.40 | 3,600.75 | 3,598.40 | 3,600.75 | 2.7K |
09:34 | 3,600.40 | 3,605.00 | 3,600.40 | 3,604.05 | 4.8K |
09:35 | 3,605.00 | 3,610.00 | 3,602.15 | 3,602.15 | 11.6K |
09:36 | 3,604.30 | 3,604.30 | 3,600.00 | 3,600.30 | 3.8K |
09:37 | 3,602.00 | 3,602.70 | 3,598.90 | 3,600.40 | 4.5K |
09:38 | 3,600.40 | 3,603.80 | 3,600.15 | 3,601.05 | 2.5K |
09:39 | 3,601.15 | 3,605.60 | 3,601.15 | 3,604.10 | 2.4K |
09:40 | 3,604.05 | 3,607.00 | 3,601.05 | 3,603.05 | 5.9K |
09:41 | 3,602.10 | 3,602.20 | 3,597.00 | 3,598.20 | 5.0K |
09:42 | 3,599.50 | 3,600.00 | 3,597.05 | 3,597.05 | 4.2K |
09:43 | 3,598.20 | 3,598.95 | 3,593.80 | 3,593.80 | 3.1K |
09:44 | 3,594.00 | 3,599.80 | 3,594.00 | 3,599.80 | 1.0K |
09:45 | 3,598.80 | 3,601.20 | 3,597.10 | 3,600.65 | 2.3K |
09:46 | 3,599.35 | 3,600.90 | 3,599.35 | 3,600.55 | 2.1K |
09:47 | 3,600.00 | 3,605.00 | 3,600.00 | 3,605.00 | 2.6K |
09:48 | 3,605.45 | 3,607.10 | 3,603.95 | 3,606.55 | 3.9K |
09:49 | 3,606.85 | 3,608.00 | 3,605.70 | 3,605.70 | 2.0K |
09:50 | 3,604.75 | 3,606.65 | 3,603.85 | 3,605.50 | 1.5K |
09:51 | 3,606.90 | 3,609.25 | 3,605.05 | 3,606.15 | 5.1K |
09:52 | 3,605.30 | 3,606.95 | 3,602.00 | 3,606.80 | 7.3K |
09:53 | 3,604.20 | 3,605.95 | 3,602.25 | 3,603.00 | 2.4K |
09:54 | 3,603.00 | 3,605.15 | 3,603.00 | 3,603.95 | 0.7K |
09:55 | 3,602.35 | 3,603.80 | 3,598.70 | 3,600.10 | 2.7K |
09:56 | 3,600.10 | 3,601.00 | 3,598.30 | 3,598.35 | 1.0K |
09:57 | 3,599.35 | 3,599.95 | 3,597.05 | 3,598.10 | 1.2K |
09:58 | 3,600.00 | 3,601.90 | 3,598.80 | 3,601.30 | 2.4K |
09:59 | 3,602.65 | 3,603.60 | 3,600.50 | 3,601.60 | 2.8K |
10:00 | 3,602.10 | 3,606.95 | 3,602.10 | 3,606.70 | 2.6K |
10:01 | 3,605.70 | 3,607.60 | 3,604.40 | 3,607.60 | 2.5K |
10:02 | 3,607.65 | 3,611.95 | 3,607.50 | 3,611.75 | 5.9K |
10:03 | 3,613.00 | 3,614.95 | 3,612.30 | 3,614.95 | 5.0K |
10:04 | 3,614.95 | 3,618.10 | 3,613.35 | 3,618.10 | 7.2K |
10:05 | 3,617.35 | 3,619.95 | 3,617.35 | 3,619.00 | 6.6K |
10:06 | 3,618.20 | 3,621.85 | 3,616.35 | 3,620.75 | 2.1K |
10:07 | 3,619.75 | 3,620.40 | 3,616.55 | 3,616.55 | 1.7K |
10:08 | 3,618.00 | 3,618.15 | 3,616.00 | 3,617.90 | 3.8K |
10:09 | 3,616.75 | 3,617.50 | 3,615.00 | 3,616.95 | 9.4K |
10:10 | 3,616.50 | 3,620.30 | 3,616.50 | 3,619.00 | 6.4K |
10:11 | 3,618.15 | 3,618.90 | 3,616.10 | 3,616.10 | 5.4K |
10:12 | 3,617.25 | 3,617.25 | 3,613.00 | 3,615.60 | 3.6K |
10:13 | 3,614.20 | 3,615.65 | 3,611.65 | 3,613.60 | 4.7K |
10:14 | 3,612.15 | 3,614.00 | 3,611.30 | 3,614.00 | 7.1K |
10:15 | 3,614.55 | 3,615.90 | 3,611.00 | 3,611.00 | 2.9K |
10:16 | 3,610.00 | 3,614.25 | 3,609.40 | 3,612.75 | 8.9K |
10:17 | 3,612.90 | 3,613.30 | 3,608.70 | 3,611.15 | 5.5K |
10:18 | 3,610.10 | 3,613.50 | 3,610.05 | 3,612.55 | 1.3K |
10:19 | 3,612.65 | 3,613.35 | 3,609.00 | 3,610.30 | 6.1K |
10:20 | 3,610.50 | 3,611.00 | 3,608.50 | 3,610.25 | 3.3K |
10:21 | 3,611.05 | 3,612.60 | 3,609.25 | 3,611.00 | 2.1K |
10:22 | 3,611.00 | 3,612.00 | 3,610.25 | 3,612.00 | 2.5K |
10:23 | 3,611.00 | 3,613.05 | 3,609.60 | 3,611.50 | 2.9K |
10:24 | 3,609.80 | 3,612.50 | 3,607.50 | 3,612.50 | 10.2K |
10:25 | 3,612.00 | 3,613.00 | 3,612.00 | 3,612.80 | 4.1K |
10:26 | 3,613.50 | 3,614.10 | 3,612.65 | 3,613.05 | 3.8K |
10:27 | 3,613.05 | 3,613.75 | 3,610.60 | 3,613.00 | 3.8K |
10:28 | 3,612.00 | 3,614.05 | 3,608.55 | 3,608.55 | 7.6K |
10:29 | 3,609.05 | 3,611.00 | 3,605.15 | 3,609.95 | 3.5K |
10:30 | 3,606.70 | 3,608.45 | 3,601.80 | 3,601.80 | 4.6K |
10:31 | 3,601.80 | 3,605.15 | 3,600.00 | 3,604.70 | 7.7K |
10:32 | 3,602.85 | 3,604.55 | 3,601.30 | 3,602.55 | 2.4K |
10:33 | 3,602.55 | 3,602.95 | 3,601.15 | 3,601.95 | 1.3K |
10:34 | 3,601.15 | 3,603.95 | 3,598.85 | 3,602.70 | 6.4K |
10:35 | 3,602.00 | 3,604.00 | 3,601.70 | 3,602.00 | 3.1K |
10:36 | 3,601.90 | 3,603.80 | 3,601.90 | 3,603.50 | 1.8K |
10:37 | 3,603.45 | 3,608.70 | 3,603.40 | 3,607.10 | 2.9K |
10:38 | 3,606.20 | 3,609.00 | 3,605.85 | 3,609.00 | 1.2K |
10:39 | 3,608.00 | 3,609.90 | 3,603.40 | 3,603.40 | 2.9K |
10:40 | 3,603.05 | 3,604.00 | 3,601.90 | 3,602.05 | 2.4K |
10:41 | 3,601.50 | 3,602.15 | 3,595.05 | 3,595.05 | 3.7K |
10:42 | 3,595.05 | 3,596.15 | 3,594.25 | 3,596.15 | 3.0K |
10:43 | 3,595.10 | 3,595.10 | 3,592.20 | 3,593.75 | 4.3K |
10:44 | 3,594.40 | 3,594.40 | 3,590.50 | 3,590.50 | 2.1K |
10:45 | 3,590.25 | 3,594.30 | 3,589.40 | 3,594.30 | 5.7K |
10:46 | 3,593.65 | 3,594.30 | 3,591.60 | 3,593.60 | 3.2K |
10:47 | 3,593.60 | 3,593.60 | 3,591.05 | 3,591.30 | 1.8K |
10:48 | 3,593.20 | 3,593.20 | 3,590.55 | 3,590.55 | 1.6K |
10:49 | 3,590.50 | 3,590.55 | 3,587.00 | 3,587.50 | 7.9K |
10:50 | 3,587.55 | 3,589.85 | 3,585.80 | 3,587.50 | 2.3K |
10:51 | 3,586.65 | 3,588.65 | 3,585.75 | 3,587.05 | 4.2K |
10:52 | 3,586.25 | 3,588.35 | 3,586.25 | 3,587.10 | 1.6K |
10:53 | 3,587.10 | 3,595.85 | 3,587.05 | 3,595.85 | 3.1K |
10:54 | 3,596.40 | 3,598.40 | 3,592.25 | 3,595.30 | 5.3K |
10:55 | 3,595.30 | 3,595.30 | 3,593.00 | 3,593.00 | 2.4K |
10:56 | 3,592.75 | 3,594.00 | 3,591.35 | 3,593.65 | 2.5K |
10:57 | 3,594.90 | 3,601.10 | 3,594.90 | 3,598.00 | 5.2K |
10:58 | 3,599.75 | 3,600.50 | 3,598.30 | 3,600.30 | 1.3K |
10:59 | 3,599.20 | 3,602.15 | 3,597.30 | 3,601.05 | 8.9K |
11:00 | 3,601.20 | 3,602.80 | 3,600.00 | 3,601.55 | 11.7K |
11:01 | 3,601.60 | 3,603.00 | 3,601.05 | 3,602.05 | 1.2K |
11:02 | 3,603.00 | 3,603.00 | 3,599.90 | 3,602.00 | 2.0K |
11:03 | 3,601.00 | 3,601.00 | 3,595.70 | 3,596.30 | 7.2K |
11:04 | 3,595.95 | 3,596.80 | 3,594.60 | 3,595.05 | 1.7K |
11:05 | 3,596.25 | 3,600.00 | 3,596.25 | 3,600.00 | 11.3K |
11:06 | 3,599.35 | 3,599.70 | 3,596.25 | 3,596.70 | 2.5K |
11:07 | 3,598.00 | 3,599.75 | 3,597.05 | 3,598.20 | 3.0K |
11:08 | 3,598.00 | 3,599.70 | 3,598.00 | 3,598.20 | 2.2K |
11:09 | 3,598.00 | 3,598.20 | 3,598.00 | 3,598.05 | 1.5K |
11:10 | 3,599.75 | 3,601.00 | 3,599.30 | 3,600.10 | 2.7K |
11:11 | 3,600.80 | 3,601.00 | 3,600.00 | 3,600.05 | 1.4K |
11:12 | 3,600.05 | 3,600.85 | 3,599.60 | 3,600.25 | 4.4K |
11:13 | 3,600.50 | 3,600.50 | 3,600.00 | 3,600.50 | 4.9K |
11:14 | 3,600.20 | 3,600.90 | 3,600.05 | 3,600.85 | 1.3K |
11:15 | 3,600.40 | 3,600.40 | 3,596.85 | 3,598.35 | 2.7K |
11:16 | 3,598.10 | 3,599.60 | 3,597.05 | 3,599.60 | 1.7K |
11:17 | 3,598.35 | 3,600.75 | 3,596.75 | 3,600.35 | 3.3K |
11:18 | 3,600.35 | 3,600.35 | 3,599.25 | 3,600.05 | 2.4K |
11:19 | 3,600.50 | 3,601.45 | 3,600.05 | 3,600.05 | 1.6K |
11:20 | 3,600.05 | 3,600.05 | 3,600.00 | 3,600.05 | 1.2K |
11:21 | 3,600.00 | 3,601.95 | 3,600.00 | 3,601.05 | 1.4K |
11:22 | 3,601.00 | 3,601.00 | 3,599.00 | 3,599.00 | 1.4K |
11:23 | 3,599.00 | 3,600.05 | 3,598.70 | 3,600.05 | 1.7K |
11:24 | 3,600.10 | 3,601.90 | 3,600.10 | 3,600.70 | 1.1K |
11:25 | 3,600.20 | 3,601.00 | 3,600.00 | 3,600.05 | 1.9K |
11:26 | 3,600.05 | 3,600.95 | 3,598.75 | 3,600.05 | 1.6K |
11:27 | 3,600.50 | 3,602.15 | 3,600.05 | 3,601.20 | 1.8K |
11:28 | 3,601.25 | 3,601.35 | 3,600.45 | 3,601.00 | 1.5K |
11:29 | 3,601.35 | 3,601.35 | 3,600.20 | 3,600.20 | 1.2K |
11:30 | 3,600.30 | 3,608.00 | 3,600.30 | 3,605.55 | 8.8K |
11:31 | 3,606.70 | 3,608.90 | 3,604.25 | 3,608.50 | 2.9K |
11:32 | 3,608.50 | 3,609.00 | 3,607.45 | 3,608.60 | 2.3K |
11:33 | 3,609.45 | 3,611.00 | 3,608.00 | 3,608.90 | 3.9K |
11:34 | 3,608.70 | 3,612.85 | 3,608.55 | 3,610.35 | 2.8K |
11:35 | 3,611.50 | 3,612.80 | 3,610.65 | 3,612.60 | 1.5K |
11:36 | 3,611.50 | 3,615.20 | 3,611.50 | 3,611.90 | 7.2K |
11:37 | 3,613.20 | 3,614.50 | 3,612.60 | 3,614.50 | 1.5K |
11:38 | 3,615.00 | 3,615.00 | 3,613.40 | 3,613.90 | 0.8K |
11:39 | 3,613.95 | 3,613.95 | 3,609.05 | 3,609.05 | 3.5K |
11:40 | 3,609.05 | 3,611.50 | 3,609.05 | 3,610.15 | 1.2K |
11:41 | 3,610.75 | 3,611.50 | 3,610.10 | 3,611.50 | 1.2K |
11:42 | 3,611.50 | 3,612.90 | 3,611.50 | 3,611.80 | 1.1K |
11:43 | 3,611.80 | 3,613.05 | 3,610.90 | 3,611.05 | 1.1K |
11:44 | 3,611.15 | 3,613.00 | 3,610.90 | 3,612.80 | 2.9K |
11:45 | 3,612.20 | 3,612.20 | 3,610.85 | 3,610.85 | 0.8K |
11:46 | 3,611.40 | 3,612.45 | 3,611.25 | 3,611.60 | 0.6K |
11:47 | 3,611.65 | 3,615.25 | 3,611.60 | 3,614.60 | 3.0K |
11:48 | 3,612.90 | 3,615.15 | 3,612.65 | 3,612.95 | 0.8K |
11:49 | 3,613.35 | 3,615.00 | 3,612.20 | 3,614.40 | 1.7K |
11:50 | 3,614.70 | 3,615.00 | 3,613.20 | 3,615.00 | 3.1K |
11:51 | 3,615.25 | 3,615.50 | 3,613.40 | 3,614.15 | 1.5K |
11:52 | 3,614.00 | 3,617.00 | 3,614.00 | 3,616.20 | 3.6K |
11:53 | 3,617.50 | 3,619.70 | 3,616.45 | 3,618.40 | 7.2K |
11:54 | 3,619.10 | 3,621.60 | 3,618.50 | 3,619.55 | 6.5K |
11:55 | 3,620.65 | 3,623.40 | 3,620.45 | 3,623.05 | 9.3K |
11:56 | 3,623.05 | 3,623.90 | 3,621.40 | 3,622.05 | 3.0K |
11:57 | 3,621.45 | 3,622.05 | 3,618.75 | 3,618.75 | 1.5K |
11:58 | 3,619.30 | 3,621.00 | 3,618.80 | 3,620.90 | 2.9K |
11:59 | 3,620.35 | 3,620.50 | 3,619.05 | 3,619.75 | 1.5K |
12:00 | 3,619.00 | 3,620.00 | 3,618.00 | 3,619.85 | 1.3K |
12:01 | 3,618.40 | 3,619.80 | 3,618.05 | 3,618.20 | 1.3K |
12:02 | 3,619.00 | 3,619.00 | 3,618.00 | 3,619.00 | 1.2K |
12:03 | 3,619.75 | 3,620.00 | 3,618.00 | 3,618.75 | 2.1K |
12:04 | 3,618.80 | 3,618.80 | 3,616.45 | 3,617.75 | 1.7K |
12:05 | 3,617.75 | 3,618.20 | 3,615.25 | 3,617.35 | 1.9K |
12:06 | 3,617.20 | 3,617.35 | 3,615.65 | 3,616.40 | 1.1K |
12:07 | 3,616.35 | 3,616.95 | 3,615.05 | 3,616.95 | 1.0K |
12:08 | 3,615.00 | 3,617.00 | 3,615.00 | 3,616.15 | 2.1K |
12:09 | 3,616.05 | 3,616.75 | 3,614.25 | 3,615.15 | 0.5K |
12:10 | 3,614.50 | 3,615.15 | 3,614.10 | 3,615.00 | 0.8K |
12:11 | 3,614.40 | 3,616.00 | 3,614.40 | 3,616.00 | 0.7K |
12:12 | 3,615.95 | 3,616.00 | 3,615.10 | 3,615.95 | 0.8K |
12:13 | 3,616.00 | 3,619.00 | 3,616.00 | 3,616.00 | 3.5K |
12:14 | 3,616.00 | 3,617.00 | 3,614.90 | 3,614.90 | 0.9K |
12:15 | 3,615.85 | 3,615.85 | 3,614.00 | 3,615.25 | 1.4K |
12:16 | 3,614.00 | 3,615.00 | 3,614.00 | 3,614.40 | 0.8K |
12:17 | 3,614.70 | 3,614.70 | 3,612.05 | 3,613.00 | 2.0K |
12:18 | 3,612.95 | 3,612.95 | 3,611.60 | 3,612.10 | 0.9K |
12:19 | 3,612.40 | 3,613.95 | 3,612.20 | 3,613.55 | 0.9K |
12:20 | 3,613.20 | 3,613.45 | 3,612.25 | 3,613.20 | 1.2K |
12:21 | 3,613.30 | 3,613.75 | 3,612.25 | 3,613.70 | 1.8K |
12:22 | 3,613.70 | 3,613.80 | 3,612.20 | 3,612.95 | 0.9K |
12:23 | 3,612.95 | 3,612.95 | 3,610.25 | 3,610.25 | 2.1K |
12:24 | 3,610.65 | 3,611.80 | 3,608.50 | 3,611.80 | 2.6K |
12:25 | 3,611.05 | 3,612.70 | 3,610.60 | 3,612.10 | 1.4K |
12:26 | 3,613.00 | 3,615.65 | 3,612.45 | 3,614.25 | 3.7K |
12:27 | 3,613.10 | 3,614.85 | 3,613.05 | 3,613.05 | 1.2K |
12:28 | 3,613.00 | 3,614.95 | 3,612.70 | 3,614.75 | 0.9K |
12:29 | 3,615.00 | 3,615.50 | 3,614.00 | 3,615.50 | 1.1K |
12:30 | 3,616.25 | 3,616.60 | 3,615.35 | 3,615.35 | 1.8K |
12:31 | 3,615.50 | 3,616.30 | 3,615.00 | 3,615.35 | 0.7K |
12:32 | 3,615.00 | 3,616.05 | 3,612.70 | 3,613.40 | 1.8K |
12:33 | 3,613.00 | 3,613.75 | 3,611.80 | 3,612.00 | 5.5K |
12:34 | 3,612.00 | 3,614.00 | 3,611.75 | 3,613.15 | 1.4K |
12:35 | 3,613.25 | 3,613.25 | 3,609.40 | 3,609.75 | 2.6K |
12:36 | 3,609.05 | 3,611.10 | 3,608.05 | 3,608.20 | 1.7K |
12:37 | 3,608.25 | 3,609.40 | 3,606.95 | 3,609.40 | 1.8K |
12:38 | 3,609.40 | 3,609.40 | 3,607.35 | 3,608.30 | 1.8K |
12:39 | 3,608.25 | 3,609.00 | 3,607.95 | 3,609.00 | 1.5K |
12:40 | 3,609.85 | 3,611.80 | 3,609.25 | 3,610.85 | 8.3K |
12:41 | 3,610.05 | 3,613.75 | 3,610.00 | 3,612.00 | 2.6K |
12:42 | 3,613.35 | 3,613.75 | 3,611.10 | 3,612.30 | 2.2K |
12:43 | 3,612.10 | 3,612.10 | 3,606.30 | 3,607.10 | 13.1K |
12:44 | 3,607.05 | 3,607.05 | 3,603.00 | 3,604.75 | 4.9K |
12:45 | 3,604.15 | 3,604.20 | 3,601.15 | 3,603.00 | 4.4K |
12:46 | 3,603.45 | 3,603.60 | 3,602.00 | 3,602.25 | 3.5K |
12:47 | 3,601.05 | 3,602.20 | 3,600.40 | 3,601.10 | 4.9K |
12:48 | 3,600.50 | 3,601.90 | 3,600.00 | 3,600.30 | 2.1K |
12:49 | 3,600.40 | 3,603.95 | 3,600.40 | 3,603.70 | 2.7K |
12:50 | 3,603.20 | 3,605.00 | 3,602.90 | 3,604.95 | 3.1K |
12:51 | 3,605.30 | 3,606.15 | 3,604.00 | 3,604.40 | 3.4K |
12:52 | 3,603.25 | 3,606.00 | 3,602.95 | 3,606.00 | 1.9K |
12:53 | 3,605.75 | 3,605.90 | 3,603.80 | 3,604.65 | 3.2K |
12:54 | 3,605.55 | 3,605.90 | 3,603.15 | 3,605.55 | 1.2K |
12:55 | 3,605.00 | 3,605.75 | 3,603.15 | 3,605.00 | 3.2K |
12:56 | 3,605.05 | 3,608.35 | 3,605.05 | 3,607.45 | 4.7K |
12:57 | 3,607.45 | 3,608.35 | 3,606.60 | 3,607.35 | 3.6K |
12:58 | 3,606.65 | 3,608.20 | 3,605.80 | 3,607.05 | 1.7K |
12:59 | 3,607.65 | 3,610.00 | 3,606.45 | 3,609.50 | 3.4K |
13:00 | 3,608.90 | 3,610.90 | 3,607.20 | 3,607.60 | 4.4K |
13:01 | 3,607.15 | 3,607.30 | 3,602.55 | 3,604.25 | 4.3K |
13:02 | 3,604.25 | 3,605.05 | 3,603.25 | 3,603.55 | 1.4K |
13:03 | 3,603.65 | 3,606.45 | 3,603.60 | 3,606.45 | 1.2K |
13:04 | 3,606.45 | 3,608.50 | 3,605.50 | 3,607.85 | 3.4K |
13:05 | 3,607.05 | 3,611.55 | 3,606.60 | 3,611.55 | 3.1K |
13:06 | 3,610.10 | 3,612.00 | 3,608.55 | 3,608.55 | 2.3K |
13:07 | 3,609.45 | 3,609.45 | 3,605.00 | 3,607.45 | 3.2K |
13:08 | 3,609.05 | 3,610.00 | 3,608.30 | 3,609.00 | 1.6K |
13:09 | 3,608.60 | 3,610.35 | 3,608.10 | 3,609.40 | 1.5K |
13:10 | 3,609.80 | 3,612.10 | 3,609.80 | 3,612.10 | 1.2K |
13:11 | 3,611.95 | 3,614.05 | 3,611.95 | 3,613.05 | 2.6K |
13:12 | 3,613.65 | 3,614.55 | 3,612.15 | 3,614.55 | 1.4K |
13:13 | 3,614.55 | 3,617.00 | 3,614.55 | 3,615.65 | 3.1K |
13:14 | 3,615.45 | 3,616.85 | 3,614.90 | 3,614.95 | 2.6K |
13:15 | 3,615.50 | 3,615.50 | 3,614.15 | 3,615.45 | 1.8K |
13:16 | 3,615.25 | 3,616.00 | 3,614.55 | 3,615.05 | 1.5K |
13:17 | 3,616.50 | 3,616.85 | 3,615.15 | 3,615.90 | 1.4K |
13:18 | 3,616.00 | 3,616.10 | 3,614.70 | 3,615.15 | 1.9K |
13:19 | 3,615.15 | 3,616.50 | 3,615.00 | 3,615.95 | 1.6K |
13:20 | 3,616.05 | 3,616.90 | 3,614.95 | 3,616.50 | 3.4K |
13:21 | 3,616.50 | 3,616.75 | 3,615.00 | 3,616.00 | 1.8K |
13:22 | 3,615.65 | 3,616.50 | 3,615.00 | 3,616.25 | 1.6K |
13:23 | 3,616.45 | 3,619.00 | 3,616.20 | 3,617.35 | 3.1K |
13:24 | 3,619.45 | 3,619.50 | 3,617.45 | 3,618.35 | 2.4K |
13:25 | 3,618.35 | 3,619.00 | 3,617.30 | 3,618.00 | 1.8K |
13:26 | 3,618.00 | 3,618.75 | 3,617.75 | 3,618.40 | 1.4K |
13:27 | 3,618.40 | 3,619.50 | 3,618.05 | 3,619.40 | 2.6K |
13:28 | 3,619.70 | 3,619.70 | 3,618.35 | 3,619.50 | 1.9K |
13:29 | 3,619.55 | 3,619.70 | 3,618.50 | 3,619.45 | 1.2K |
13:30 | 3,618.50 | 3,619.50 | 3,618.25 | 3,619.50 | 1.6K |
13:31 | 3,619.50 | 3,620.20 | 3,619.00 | 3,619.85 | 6.7K |
13:32 | 3,620.00 | 3,620.00 | 3,618.65 | 3,619.75 | 1.1K |
13:33 | 3,620.00 | 3,620.00 | 3,618.25 | 3,619.00 | 2.3K |
13:34 | 3,619.40 | 3,619.95 | 3,617.45 | 3,619.95 | 1.3K |
13:35 | 3,619.75 | 3,621.00 | 3,618.50 | 3,620.75 | 1.8K |
13:36 | 3,620.70 | 3,622.70 | 3,620.50 | 3,622.50 | 4.4K |
13:37 | 3,622.55 | 3,622.75 | 3,620.00 | 3,622.35 | 3.9K |
13:38 | 3,621.60 | 3,623.40 | 3,621.55 | 3,621.85 | 6.1K |
13:39 | 3,621.85 | 3,623.70 | 3,621.85 | 3,623.05 | 1.3K |
13:40 | 3,623.70 | 3,623.70 | 3,622.05 | 3,622.20 | 1.5K |
13:41 | 3,623.05 | 3,623.05 | 3,621.75 | 3,621.75 | 2.5K |
13:42 | 3,621.30 | 3,622.00 | 3,620.00 | 3,620.40 | 1.6K |
13:43 | 3,620.40 | 3,621.20 | 3,620.00 | 3,620.70 | 2.2K |
13:44 | 3,620.70 | 3,621.20 | 3,620.45 | 3,621.20 | 1.2K |
13:45 | 3,621.25 | 3,622.60 | 3,621.15 | 3,621.40 | 1.7K |
13:46 | 3,621.60 | 3,622.60 | 3,620.00 | 3,621.35 | 2.6K |
13:47 | 3,621.40 | 3,622.00 | 3,620.00 | 3,622.00 | 1.9K |
13:48 | 3,622.00 | 3,622.60 | 3,621.75 | 3,622.00 | 1.7K |
13:49 | 3,622.30 | 3,622.30 | 3,620.70 | 3,620.70 | 0.8K |
13:50 | 3,621.20 | 3,621.75 | 3,620.75 | 3,621.50 | 1.1K |
13:51 | 3,621.05 | 3,621.75 | 3,620.70 | 3,621.50 | 1.5K |
13:52 | 3,621.50 | 3,621.70 | 3,620.80 | 3,621.55 | 1.2K |
13:53 | 3,621.60 | 3,621.70 | 3,620.70 | 3,621.45 | 1.3K |
13:54 | 3,621.50 | 3,621.50 | 3,621.00 | 3,621.15 | 1.0K |
13:55 | 3,620.75 | 3,622.00 | 3,620.75 | 3,622.00 | 3.2K |
13:56 | 3,622.00 | 3,622.50 | 3,621.25 | 3,621.90 | 1.3K |
13:57 | 3,620.80 | 3,622.50 | 3,620.75 | 3,622.50 | 1.5K |
13:58 | 3,621.65 | 3,623.00 | 3,621.35 | 3,623.00 | 2.2K |
13:59 | 3,623.00 | 3,624.00 | 3,622.90 | 3,623.70 | 4.1K |
14:00 | 3,623.30 | 3,625.00 | 3,623.30 | 3,624.90 | 5.1K |
14:01 | 3,623.90 | 3,624.95 | 3,622.20 | 3,623.95 | 1.9K |
14:02 | 3,622.80 | 3,624.10 | 3,622.10 | 3,623.00 | 2.4K |
14:03 | 3,623.65 | 3,626.25 | 3,623.65 | 3,625.20 | 4.9K |
14:04 | 3,626.00 | 3,627.00 | 3,625.45 | 3,626.65 | 2.2K |
14:05 | 3,626.95 | 3,630.00 | 3,626.95 | 3,627.50 | 10.3K |
14:06 | 3,628.15 | 3,630.95 | 3,628.15 | 3,630.00 | 6.2K |
14:07 | 3,630.00 | 3,631.00 | 3,630.00 | 3,630.80 | 2.5K |
14:08 | 3,630.80 | 3,633.80 | 3,630.80 | 3,633.50 | 3.8K |
14:09 | 3,633.45 | 3,636.00 | 3,633.00 | 3,636.00 | 5.8K |
14:10 | 3,635.60 | 3,638.00 | 3,635.60 | 3,636.40 | 5.6K |
14:11 | 3,636.00 | 3,636.00 | 3,634.80 | 3,634.80 | 5.4K |
14:12 | 3,635.00 | 3,636.00 | 3,634.30 | 3,635.10 | 2.4K |
14:13 | 3,635.85 | 3,636.55 | 3,634.85 | 3,636.20 | 3.4K |
14:14 | 3,635.15 | 3,637.90 | 3,635.15 | 3,637.90 | 1.9K |
14:15 | 3,638.80 | 3,643.75 | 3,638.80 | 3,641.20 | 12.8K |
14:16 | 3,641.00 | 3,641.95 | 3,639.35 | 3,640.05 | 6.8K |
14:17 | 3,640.90 | 3,647.00 | 3,640.00 | 3,647.00 | 20.6K |
14:18 | 3,647.00 | 3,650.80 | 3,646.90 | 3,650.00 | 59.0K |
14:19 | 3,650.00 | 3,652.95 | 3,650.00 | 3,650.10 | 13.0K |
14:20 | 3,650.10 | 3,653.00 | 3,650.10 | 3,651.55 | 5.6K |
14:21 | 3,652.95 | 3,653.95 | 3,651.35 | 3,652.00 | 6.6K |
14:22 | 3,652.00 | 3,652.00 | 3,650.85 | 3,652.00 | 6.3K |
14:23 | 3,651.95 | 3,654.00 | 3,651.05 | 3,653.65 | 7.4K |
14:24 | 3,652.90 | 3,659.00 | 3,652.90 | 3,659.00 | 15.7K |
14:25 | 3,658.95 | 3,659.80 | 3,654.80 | 3,655.10 | 17.8K |
14:26 | 3,655.20 | 3,655.35 | 3,651.70 | 3,653.00 | 7.6K |
14:27 | 3,654.00 | 3,656.50 | 3,652.45 | 3,652.45 | 15.9K |
14:28 | 3,655.00 | 3,656.20 | 3,654.00 | 3,655.45 | 9.5K |
14:29 | 3,654.00 | 3,656.00 | 3,654.00 | 3,655.00 | 8.7K |
14:30 | 3,655.40 | 3,656.45 | 3,655.00 | 3,656.00 | 9.1K |
14:31 | 3,655.00 | 3,656.00 | 3,652.00 | 3,654.45 | 22.2K |
14:32 | 3,654.05 | 3,654.65 | 3,652.40 | 3,652.65 | 11.5K |
14:33 | 3,654.05 | 3,658.00 | 3,653.55 | 3,655.00 | 10.3K |
14:34 | 3,655.90 | 3,657.25 | 3,654.20 | 3,654.85 | 6.9K |
14:35 | 3,654.20 | 3,656.00 | 3,651.80 | 3,651.80 | 10.7K |
14:36 | 3,652.00 | 3,654.05 | 3,651.45 | 3,654.05 | 7.4K |
14:37 | 3,653.25 | 3,655.45 | 3,652.75 | 3,654.55 | 11.3K |
14:38 | 3,652.55 | 3,654.60 | 3,651.50 | 3,652.25 | 12.8K |
14:39 | 3,650.00 | 3,650.55 | 3,650.00 | 3,650.30 | 36.4K |
14:40 | 3,650.65 | 3,651.60 | 3,646.10 | 3,646.10 | 20.3K |
14:41 | 3,646.25 | 3,648.00 | 3,642.75 | 3,646.40 | 26.7K |
14:42 | 3,646.05 | 3,647.80 | 3,643.50 | 3,643.50 | 10.1K |
14:43 | 3,643.70 | 3,643.70 | 3,640.55 | 3,641.70 | 9.0K |
14:44 | 3,641.35 | 3,643.50 | 3,639.50 | 3,640.15 | 6.8K |
14:45 | 3,640.00 | 3,642.00 | 3,638.30 | 3,641.00 | 8.5K |
14:46 | 3,641.00 | 3,642.80 | 3,640.00 | 3,641.45 | 3.4K |
14:47 | 3,641.95 | 3,641.95 | 3,635.00 | 3,635.00 | 3.9K |
14:48 | 3,635.85 | 3,638.00 | 3,633.00 | 3,636.35 | 3.2K |
14:49 | 3,637.30 | 3,639.10 | 3,636.95 | 3,639.10 | 2.2K |
14:50 | 3,640.25 | 3,640.75 | 3,638.00 | 3,638.40 | 3.6K |
14:51 | 3,638.00 | 3,638.00 | 3,635.40 | 3,636.65 | 3.7K |
14:52 | 3,637.10 | 3,637.10 | 3,634.10 | 3,634.10 | 3.0K |
14:53 | 3,634.85 | 3,635.95 | 3,633.95 | 3,635.00 | 3.5K |
14:54 | 3,636.00 | 3,639.40 | 3,635.65 | 3,638.70 | 5.3K |
14:55 | 3,638.00 | 3,639.00 | 3,636.10 | 3,638.55 | 7.7K |
14:56 | 3,639.90 | 3,640.85 | 3,636.85 | 3,637.95 | 4.7K |
14:57 | 3,637.60 | 3,639.65 | 3,636.15 | 3,639.50 | 4.1K |
14:58 | 3,638.90 | 3,638.90 | 3,636.20 | 3,636.60 | 3.8K |
14:59 | 3,636.50 | 3,641.95 | 3,636.50 | 3,639.75 | 5.8K |
15:00 | 3,639.75 | 3,642.85 | 3,638.85 | 3,640.00 | 10.3K |
15:01 | 3,640.00 | 3,645.10 | 3,639.40 | 3,643.75 | 6.5K |
15:02 | 3,645.35 | 3,645.35 | 3,641.00 | 3,643.30 | 4.6K |
15:03 | 3,643.15 | 3,643.15 | 3,641.50 | 3,641.50 | 9.0K |
15:04 | 3,641.40 | 3,642.10 | 3,640.90 | 3,641.20 | 3.8K |
15:05 | 3,641.80 | 3,642.35 | 3,640.65 | 3,642.35 | 4.4K |
15:06 | 3,642.70 | 3,648.55 | 3,642.70 | 3,648.55 | 9.6K |
15:07 | 3,646.40 | 3,647.30 | 3,643.80 | 3,643.80 | 5.6K |
15:08 | 3,644.50 | 3,645.80 | 3,643.80 | 3,645.25 | 4.9K |
15:09 | 3,645.75 | 3,646.35 | 3,644.00 | 3,644.90 | 5.9K |
15:10 | 3,645.00 | 3,645.20 | 3,642.75 | 3,642.75 | 10.9K |
15:11 | 3,643.15 | 3,643.45 | 3,640.15 | 3,640.15 | 17.0K |
15:12 | 3,639.30 | 3,639.75 | 3,636.45 | 3,637.80 | 7.3K |
15:13 | 3,638.05 | 3,639.60 | 3,637.70 | 3,639.50 | 10.6K |
15:14 | 3,640.35 | 3,640.35 | 3,637.65 | 3,639.35 | 11.6K |
15:15 | 3,639.75 | 3,641.55 | 3,639.75 | 3,641.35 | 8.3K |
15:16 | 3,641.25 | 3,645.00 | 3,640.00 | 3,644.45 | 12.0K |
15:17 | 3,644.55 | 3,648.05 | 3,644.55 | 3,646.95 | 14.4K |
15:18 | 3,647.65 | 3,650.05 | 3,647.55 | 3,650.00 | 15.6K |
15:19 | 3,650.25 | 3,652.00 | 3,649.45 | 3,652.00 | 9.3K |
15:20 | 3,651.45 | 3,652.00 | 3,648.35 | 3,648.80 | 13.6K |
15:21 | 3,648.70 | 3,649.95 | 3,647.50 | 3,649.25 | 10.3K |
15:22 | 3,649.80 | 3,650.30 | 3,648.15 | 3,648.15 | 9.2K |
15:23 | 3,650.15 | 3,650.35 | 3,648.00 | 3,650.05 | 12.6K |
15:24 | 3,648.85 | 3,651.40 | 3,648.25 | 3,649.95 | 9.3K |
15:25 | 3,649.90 | 3,649.90 | 3,647.30 | 3,649.70 | 7.9K |
15:26 | 3,650.00 | 3,650.00 | 3,647.95 | 3,648.65 | 7.1K |
15:27 | 3,649.50 | 3,650.00 | 3,647.60 | 3,648.00 | 7.0K |
15:28 | 3,649.35 | 3,650.20 | 3,646.30 | 3,649.75 | 7.6K |
15:29 | 3,646.45 | 3,649.55 | 3,645.00 | 3,645.45 | 3.0K |