409.03
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:30 | 371.34 | 371.34 | 370.45 | 370.50 | 876.4K |
08:31 | 370.49 | 370.57 | 370.39 | 370.57 | 149.0K |
08:32 | 370.66 | 370.83 | 370.66 | 370.83 | 136.1K |
08:33 | 370.78 | 370.78 | 370.63 | 370.63 | 88.6K |
08:34 | 370.42 | 370.51 | 370.22 | 370.22 | 64.5K |
08:35 | 370.24 | 370.33 | 370.23 | 370.23 | 239.2K |
08:36 | 370.17 | 370.22 | 370.12 | 370.22 | 76.7K |
08:37 | 370.14 | 370.31 | 370.14 | 370.31 | 53.7K |
08:38 | 370.43 | 370.43 | 370.24 | 370.24 | 52.2K |
08:39 | 370.24 | 370.32 | 370.22 | 370.22 | 99.4K |
08:40 | 370.46 | 370.46 | 370.33 | 370.33 | 80.6K |
08:41 | 370.35 | 370.52 | 370.35 | 370.52 | 49.8K |
08:42 | 370.60 | 370.60 | 370.57 | 370.59 | 60.3K |
08:43 | 370.63 | 370.63 | 370.50 | 370.63 | 76.9K |
08:44 | 370.65 | 370.72 | 370.63 | 370.72 | 39.5K |
08:45 | 370.73 | 370.78 | 370.71 | 370.76 | 74.0K |
08:46 | 370.82 | 370.82 | 370.76 | 370.79 | 100.5K |
08:47 | 370.87 | 370.87 | 370.68 | 370.68 | 869.8K |
08:48 | 370.69 | 370.80 | 370.67 | 370.67 | 75.9K |
08:49 | 370.68 | 370.82 | 370.68 | 370.73 | 96.1K |
08:50 | 370.55 | 370.66 | 370.55 | 370.60 | 60.9K |
08:51 | 370.56 | 370.68 | 370.56 | 370.68 | 133.7K |
08:52 | 370.63 | 370.63 | 370.47 | 370.47 | 136.0K |
08:53 | 370.51 | 370.53 | 370.43 | 370.43 | 229.1K |
08:54 | 370.37 | 370.56 | 370.37 | 370.56 | 84.2K |
08:55 | 370.50 | 370.50 | 370.37 | 370.37 | 94.5K |
08:56 | 370.43 | 370.43 | 370.32 | 370.32 | 2,255.6K |
08:57 | 370.27 | 370.40 | 370.27 | 370.35 | 136.7K |
08:58 | 370.45 | 370.45 | 370.44 | 370.45 | 119.9K |
08:59 | 370.47 | 370.52 | 370.44 | 370.44 | 116.4K |
09:00 | 370.46 | 370.46 | 370.33 | 370.36 | 72.7K |
09:01 | 370.27 | 370.27 | 370.21 | 370.27 | 121.8K |
09:02 | 370.19 | 370.19 | 370.11 | 370.11 | 67.5K |
09:03 | 370.19 | 370.19 | 369.97 | 370.08 | 186.7K |
09:04 | 370.13 | 370.14 | 370.08 | 370.08 | 220.2K |
09:05 | 370.11 | 370.11 | 369.96 | 369.96 | 117.6K |
09:06 | 369.96 | 370.03 | 369.88 | 369.88 | 272.3K |
09:07 | 369.82 | 369.86 | 369.80 | 369.86 | 437.9K |
09:08 | 369.86 | 369.94 | 369.86 | 369.90 | 359.3K |
09:09 | 369.75 | 369.79 | 369.70 | 369.70 | 442.5K |
09:10 | 369.68 | 369.68 | 369.48 | 369.49 | 91.5K |
09:11 | 369.57 | 369.59 | 369.51 | 369.53 | 287.9K |
09:12 | 369.49 | 369.55 | 369.44 | 369.44 | 108.6K |
09:13 | 369.55 | 369.55 | 369.41 | 369.41 | 69.6K |
09:14 | 369.45 | 369.47 | 369.45 | 369.47 | 100.5K |
09:15 | 369.49 | 369.53 | 369.48 | 369.48 | 27.3K |
09:16 | 369.49 | 369.54 | 369.44 | 369.54 | 59.5K |
09:17 | 369.62 | 369.65 | 369.59 | 369.64 | 233.5K |
09:18 | 369.64 | 369.64 | 369.58 | 369.58 | 258.3K |
09:19 | 369.56 | 369.59 | 369.56 | 369.56 | 96.3K |
09:20 | 369.56 | 369.65 | 369.56 | 369.65 | 243.1K |
09:21 | 369.64 | 369.66 | 369.60 | 369.60 | 242.8K |
09:22 | 369.62 | 369.68 | 369.59 | 369.68 | 422.4K |
09:23 | 369.61 | 369.65 | 369.61 | 369.65 | 111.0K |
09:24 | 369.61 | 369.61 | 369.33 | 369.33 | 163.4K |
09:25 | 369.26 | 369.32 | 369.13 | 369.13 | 91.2K |
09:26 | 369.13 | 369.13 | 369.07 | 369.07 | 152.0K |
09:27 | 368.80 | 368.80 | 368.70 | 368.71 | 111.7K |
09:28 | 368.64 | 368.64 | 367.98 | 367.98 | 309.8K |
09:29 | 367.82 | 368.00 | 367.82 | 367.97 | 194.6K |
09:30 | 367.94 | 367.94 | 367.91 | 367.93 | 239.9K |
09:31 | 367.86 | 367.98 | 367.86 | 367.98 | 97.4K |
09:32 | 367.85 | 367.91 | 367.85 | 367.91 | 108.9K |
09:33 | 367.91 | 367.96 | 367.83 | 367.83 | 207.1K |
09:34 | 367.48 | 367.48 | 367.18 | 367.18 | 837.2K |
09:35 | 367.13 | 367.13 | 366.84 | 366.93 | 765.9K |
09:36 | 366.96 | 367.33 | 366.96 | 367.33 | 247.7K |
09:37 | 367.32 | 367.32 | 366.77 | 366.77 | 376.0K |
09:38 | 366.76 | 366.84 | 366.60 | 366.60 | 319.0K |
09:39 | 366.57 | 366.57 | 366.29 | 366.29 | 266.8K |
09:40 | 366.34 | 366.34 | 366.16 | 366.24 | 387.3K |
09:41 | 366.26 | 366.44 | 366.25 | 366.44 | 317.8K |
09:42 | 366.69 | 367.01 | 366.69 | 367.01 | 193.0K |
09:43 | 367.04 | 367.10 | 366.92 | 367.10 | 146.9K |
09:44 | 367.24 | 367.24 | 366.89 | 366.91 | 760.4K |
09:45 | 366.96 | 366.96 | 366.83 | 366.83 | 66.0K |
09:46 | 366.86 | 366.96 | 366.86 | 366.96 | 77.7K |
09:47 | 367.01 | 367.10 | 367.01 | 367.10 | 200.6K |
09:48 | 367.11 | 367.21 | 367.11 | 367.21 | 260.3K |
09:49 | 367.22 | 367.30 | 367.22 | 367.30 | 248.4K |
09:50 | 367.26 | 367.33 | 367.25 | 367.25 | 266.2K |
09:51 | 367.29 | 367.45 | 367.29 | 367.45 | 336.2K |
09:52 | 367.45 | 367.45 | 367.17 | 367.27 | 365.5K |
09:53 | 367.23 | 367.35 | 367.22 | 367.35 | 127.3K |
09:54 | 367.28 | 367.42 | 367.28 | 367.42 | 300.0K |
09:55 | 367.37 | 367.38 | 367.30 | 367.30 | 203.5K |
09:56 | 367.38 | 367.38 | 367.34 | 367.34 | 179.3K |
09:57 | 367.33 | 367.33 | 367.29 | 367.29 | 209.3K |
09:58 | 367.28 | 367.28 | 367.24 | 367.24 | 123.1K |
09:59 | 367.27 | 367.28 | 367.23 | 367.25 | 104.9K |
10:00 | 367.18 | 367.18 | 367.07 | 367.07 | 247.4K |
10:01 | 367.27 | 367.27 | 367.10 | 367.10 | 186.9K |
10:02 | 367.11 | 367.18 | 367.10 | 367.18 | 155.7K |
10:03 | 367.09 | 367.15 | 367.08 | 367.12 | 244.8K |
10:04 | 367.08 | 367.08 | 366.72 | 366.72 | 240.3K |
10:05 | 366.71 | 366.71 | 366.62 | 366.62 | 267.7K |
10:06 | 366.54 | 366.62 | 366.54 | 366.62 | 410.2K |
10:07 | 366.61 | 366.62 | 366.49 | 366.62 | 144.0K |
10:08 | 366.56 | 366.56 | 366.53 | 366.53 | 450.7K |
10:09 | 366.57 | 366.66 | 366.57 | 366.61 | 307.2K |
10:10 | 366.64 | 366.65 | 366.64 | 366.64 | 101.3K |
10:11 | 366.62 | 366.62 | 366.41 | 366.41 | 140.7K |
10:12 | 366.38 | 366.43 | 366.38 | 366.43 | 364.7K |
10:13 | 366.36 | 366.36 | 366.27 | 366.27 | 310.9K |
10:14 | 366.23 | 366.25 | 366.23 | 366.24 | 134.2K |
10:15 | 366.07 | 366.13 | 366.06 | 366.13 | 145.4K |
10:16 | 366.09 | 366.12 | 365.98 | 366.02 | 5,202.4K |
10:17 | 366.02 | 366.02 | 365.94 | 366.00 | 272.7K |
10:18 | 365.95 | 365.98 | 365.92 | 365.95 | 135.3K |
10:19 | 365.74 | 365.89 | 365.74 | 365.89 | 285.4K |
10:20 | 365.94 | 366.07 | 365.85 | 366.07 | 173.9K |
10:21 | 366.09 | 366.15 | 366.04 | 366.15 | 85.4K |
10:22 | 366.10 | 366.13 | 366.08 | 366.08 | 132.4K |
10:23 | 366.14 | 366.20 | 366.12 | 366.20 | 117.0K |
10:24 | 366.20 | 366.23 | 366.17 | 366.23 | 493.3K |
10:25 | 366.25 | 366.27 | 366.25 | 366.27 | 243.8K |
10:26 | 366.31 | 366.36 | 366.30 | 366.30 | 255.3K |
10:27 | 366.31 | 366.39 | 366.31 | 366.39 | 95.7K |
10:28 | 366.36 | 366.36 | 366.30 | 366.30 | 210.4K |
10:29 | 366.32 | 366.39 | 366.26 | 366.39 | 154.1K |
10:30 | 366.29 | 366.37 | 366.29 | 366.36 | 169.3K |
10:31 | 366.36 | 366.45 | 366.36 | 366.45 | 102.6K |
10:32 | 366.45 | 366.49 | 366.30 | 366.30 | 183.6K |
10:33 | 366.27 | 366.29 | 366.22 | 366.29 | 122.7K |
10:34 | 366.18 | 366.18 | 366.05 | 366.08 | 323.3K |
10:35 | 366.13 | 366.13 | 365.80 | 365.80 | 221.1K |
10:36 | 365.62 | 365.62 | 365.49 | 365.53 | 886.9K |
10:37 | 365.57 | 365.58 | 365.50 | 365.50 | 138.8K |
10:38 | 365.25 | 365.29 | 365.24 | 365.24 | 407.1K |
10:39 | 365.24 | 365.36 | 365.24 | 365.25 | 487.7K |
10:40 | 365.15 | 365.25 | 365.15 | 365.25 | 358.4K |
10:41 | 365.28 | 365.35 | 365.27 | 365.32 | 171.6K |
10:42 | 365.38 | 365.42 | 365.36 | 365.36 | 167.6K |
10:43 | 365.41 | 365.41 | 365.39 | 365.39 | 168.9K |
10:44 | 365.36 | 365.37 | 365.33 | 365.37 | 376.0K |
10:45 | 365.42 | 365.48 | 365.42 | 365.44 | 235.7K |
10:46 | 365.47 | 365.58 | 365.47 | 365.58 | 286.6K |
10:47 | 365.60 | 365.68 | 365.60 | 365.68 | 501.0K |
10:48 | 365.70 | 365.82 | 365.70 | 365.82 | 173.2K |
10:49 | 365.81 | 365.81 | 365.51 | 365.51 | 233.0K |
10:50 | 365.48 | 365.48 | 365.39 | 365.43 | 115.0K |
10:51 | 365.39 | 365.45 | 365.39 | 365.45 | 139.1K |
10:52 | 365.31 | 365.31 | 365.16 | 365.16 | 378.2K |
10:53 | 365.23 | 365.51 | 365.23 | 365.51 | 442.2K |
10:54 | 365.54 | 365.68 | 365.54 | 365.68 | 518.1K |
10:55 | 365.75 | 365.84 | 365.75 | 365.83 | 196.2K |
10:56 | 365.86 | 365.89 | 365.83 | 365.87 | 268.7K |
10:57 | 366.02 | 366.17 | 366.02 | 366.14 | 254.6K |
10:58 | 366.20 | 366.26 | 366.20 | 366.26 | 201.2K |
10:59 | 366.29 | 366.38 | 366.26 | 366.32 | 775.6K |
11:00 | 366.35 | 366.35 | 366.24 | 366.33 | 288.3K |
11:01 | 366.24 | 366.24 | 366.19 | 366.19 | 433.2K |
11:02 | 366.24 | 366.39 | 366.24 | 366.39 | 280.7K |
11:03 | 366.43 | 366.43 | 366.25 | 366.33 | 265.4K |
11:04 | 366.45 | 366.53 | 366.45 | 366.45 | 184.6K |
11:05 | 366.37 | 366.37 | 366.28 | 366.34 | 142.0K |
11:06 | 366.36 | 366.36 | 366.32 | 366.35 | 192.6K |
11:07 | 366.36 | 366.42 | 366.36 | 366.42 | 292.8K |
11:08 | 366.35 | 366.51 | 366.35 | 366.51 | 429.6K |
11:09 | 366.47 | 366.49 | 366.44 | 366.47 | 117.8K |
11:10 | 366.47 | 366.47 | 366.30 | 366.33 | 384.7K |
11:11 | 366.34 | 366.34 | 366.28 | 366.32 | 545.2K |
11:12 | 366.33 | 366.33 | 366.24 | 366.24 | 158.2K |
11:13 | 366.26 | 366.38 | 366.26 | 366.38 | 107.7K |
11:14 | 366.39 | 366.42 | 366.35 | 366.42 | 147.6K |
11:15 | 366.48 | 366.49 | 366.44 | 366.49 | 438.5K |
11:16 | 366.53 | 366.53 | 366.41 | 366.41 | 411.0K |
11:17 | 366.44 | 366.46 | 366.41 | 366.46 | 577.3K |
11:18 | 366.41 | 366.47 | 366.38 | 366.38 | 437.0K |
11:19 | 366.38 | 366.42 | 366.38 | 366.42 | 325.9K |
11:20 | 366.41 | 366.45 | 366.41 | 366.45 | 113.8K |
11:21 | 366.46 | 366.46 | 366.37 | 366.37 | 633.2K |
11:22 | 366.33 | 366.43 | 366.33 | 366.40 | 88.9K |
11:23 | 366.41 | 366.42 | 366.37 | 366.41 | 99.4K |
11:24 | 366.40 | 366.43 | 366.38 | 366.43 | 456.7K |
11:25 | 366.45 | 366.46 | 366.42 | 366.43 | 238.2K |
11:26 | 366.48 | 366.51 | 366.47 | 366.48 | 811.6K |
11:27 | 366.53 | 366.67 | 366.52 | 366.67 | 215.4K |
11:28 | 366.70 | 366.70 | 366.53 | 366.53 | 252.2K |
11:29 | 366.57 | 366.81 | 366.57 | 366.81 | 170.4K |
11:30 | 366.81 | 367.05 | 366.81 | 367.05 | 198.3K |
11:31 | 367.06 | 367.16 | 367.06 | 367.16 | 171.8K |
11:32 | 367.10 | 367.12 | 367.07 | 367.12 | 384.2K |
11:33 | 367.16 | 367.25 | 367.14 | 367.25 | 392.7K |
11:34 | 367.22 | 367.33 | 367.17 | 367.33 | 164.0K |
11:35 | 367.31 | 367.34 | 367.24 | 367.24 | 340.6K |
11:36 | 367.34 | 367.35 | 367.28 | 367.35 | 258.4K |
11:37 | 367.35 | 367.39 | 367.33 | 367.39 | 208.6K |
11:38 | 367.39 | 367.44 | 367.34 | 367.44 | 190.4K |
11:39 | 367.57 | 367.70 | 367.57 | 367.70 | 413.9K |
11:40 | 367.64 | 367.64 | 367.57 | 367.57 | 168.6K |
11:41 | 367.59 | 367.59 | 367.54 | 367.55 | 152.6K |
11:42 | 367.59 | 367.65 | 367.59 | 367.65 | 166.5K |
11:43 | 367.63 | 367.63 | 367.56 | 367.56 | 279.7K |
11:44 | 367.53 | 367.61 | 367.53 | 367.61 | 544.9K |
11:45 | 367.66 | 367.79 | 367.66 | 367.73 | 584.6K |
11:46 | 367.61 | 367.62 | 367.59 | 367.62 | 268.9K |
11:47 | 367.66 | 367.70 | 367.64 | 367.69 | 339.2K |
11:48 | 367.70 | 367.74 | 367.68 | 367.72 | 429.0K |
11:49 | 367.74 | 367.74 | 367.49 | 367.52 | 562.3K |
11:50 | 367.51 | 367.64 | 367.51 | 367.64 | 262.7K |
11:51 | 367.69 | 367.79 | 367.69 | 367.78 | 550.7K |
11:52 | 367.78 | 367.78 | 367.58 | 367.58 | 326.8K |
11:53 | 367.54 | 367.58 | 367.53 | 367.58 | 146.0K |
11:54 | 367.61 | 367.71 | 367.61 | 367.68 | 136.3K |
11:55 | 367.71 | 367.71 | 367.66 | 367.71 | 146.2K |
11:56 | 367.67 | 367.68 | 367.61 | 367.61 | 267.4K |
11:57 | 367.65 | 367.72 | 367.65 | 367.72 | 133.7K |
11:58 | 367.76 | 367.78 | 367.76 | 367.76 | 272.6K |
11:59 | 367.78 | 367.78 | 367.63 | 367.65 | 200.7K |
12:00 | 367.67 | 367.75 | 367.67 | 367.75 | 424.7K |
12:01 | 367.77 | 367.86 | 367.77 | 367.86 | 230.8K |
12:02 | 367.89 | 367.92 | 367.86 | 367.86 | 283.2K |
12:03 | 367.94 | 367.94 | 367.83 | 367.92 | 172.4K |
12:04 | 367.93 | 367.93 | 367.88 | 367.90 | 162.0K |
12:05 | 367.91 | 367.92 | 367.88 | 367.88 | 107.4K |
12:06 | 367.87 | 367.95 | 367.87 | 367.89 | 517.8K |
12:07 | 367.89 | 367.98 | 367.89 | 367.95 | 303.7K |
12:08 | 367.98 | 367.98 | 367.84 | 367.84 | 526.6K |
12:09 | 367.86 | 367.89 | 367.86 | 367.89 | 89.6K |
12:10 | 367.88 | 367.89 | 367.86 | 367.86 | 230.6K |
12:11 | 367.87 | 367.90 | 367.85 | 367.85 | 292.1K |
12:12 | 367.90 | 367.90 | 367.82 | 367.84 | 237.2K |
12:13 | 367.86 | 367.86 | 367.82 | 367.86 | 232.7K |
12:14 | 367.95 | 368.00 | 367.95 | 367.99 | 205.2K |
12:15 | 367.94 | 368.00 | 367.93 | 368.00 | 352.2K |
12:16 | 368.00 | 368.00 | 367.88 | 367.89 | 331.6K |
12:17 | 367.92 | 367.99 | 367.91 | 367.99 | 133.8K |
12:18 | 367.92 | 367.92 | 367.84 | 367.91 | 130.7K |
12:19 | 367.83 | 367.85 | 367.80 | 367.85 | 163.8K |
12:20 | 367.81 | 367.88 | 367.80 | 367.88 | 186.9K |
12:21 | 367.85 | 367.89 | 367.81 | 367.89 | 452.5K |
12:22 | 367.76 | 367.91 | 367.76 | 367.91 | 253.0K |
12:23 | 367.90 | 367.90 | 367.87 | 367.88 | 213.1K |
12:24 | 367.87 | 367.89 | 367.87 | 367.89 | 132.8K |
12:25 | 367.90 | 367.96 | 367.90 | 367.90 | 248.5K |
12:26 | 367.95 | 368.00 | 367.95 | 367.99 | 143.4K |
12:27 | 367.98 | 367.98 | 367.95 | 367.98 | 133.7K |
12:28 | 367.95 | 368.05 | 367.95 | 368.04 | 137.7K |
12:29 | 368.02 | 368.07 | 368.02 | 368.07 | 163.2K |
12:30 | 368.09 | 368.09 | 368.02 | 368.02 | 115.7K |
12:31 | 368.05 | 368.05 | 367.98 | 367.99 | 211.2K |
12:32 | 367.92 | 368.01 | 367.92 | 367.99 | 212.8K |
12:33 | 368.00 | 368.00 | 367.92 | 367.92 | 142.7K |
12:34 | 367.95 | 367.97 | 367.91 | 367.91 | 765.0K |
12:35 | 367.97 | 367.97 | 367.93 | 367.97 | 387.4K |
12:36 | 367.97 | 368.10 | 367.97 | 368.10 | 790.2K |
12:37 | 368.11 | 368.21 | 368.10 | 368.21 | 287.8K |
12:38 | 368.26 | 368.29 | 368.22 | 368.22 | 168.4K |
12:39 | 368.20 | 368.26 | 368.18 | 368.23 | 413.8K |
12:40 | 368.19 | 368.19 | 367.94 | 367.97 | 302.1K |
12:41 | 367.95 | 367.98 | 367.92 | 367.92 | 178.9K |
12:42 | 367.97 | 368.10 | 367.97 | 368.10 | 276.4K |
12:43 | 368.13 | 368.13 | 368.05 | 368.12 | 114.1K |
12:44 | 368.18 | 368.20 | 368.16 | 368.16 | 104.1K |
12:45 | 368.22 | 368.27 | 368.22 | 368.27 | 515.6K |
12:46 | 368.26 | 368.31 | 368.24 | 368.31 | 169.7K |
12:47 | 368.29 | 368.29 | 368.26 | 368.27 | 228.8K |
12:48 | 368.23 | 368.23 | 368.21 | 368.21 | 316.4K |
12:49 | 368.22 | 368.23 | 368.16 | 368.16 | 303.8K |
12:50 | 368.01 | 368.01 | 367.77 | 367.77 | 684.9K |
12:51 | 367.83 | 367.86 | 367.79 | 367.86 | 5,377.2K |
12:52 | 367.89 | 367.89 | 367.80 | 367.82 | 224.0K |
12:53 | 367.81 | 367.85 | 367.80 | 367.80 | 251.4K |
12:54 | 367.77 | 367.84 | 367.75 | 367.75 | 85.5K |
12:55 | 367.71 | 367.73 | 367.69 | 367.70 | 181.8K |
12:56 | 367.71 | 367.75 | 367.71 | 367.75 | 98.9K |
12:57 | 367.75 | 367.83 | 367.75 | 367.83 | 118.3K |
12:58 | 367.90 | 367.90 | 367.82 | 367.82 | 158.4K |
12:59 | 367.76 | 367.76 | 367.59 | 367.59 | 212.3K |
13:00 | 367.56 | 367.73 | 367.56 | 367.73 | 168.1K |
13:01 | 367.70 | 367.77 | 367.70 | 367.73 | 211.5K |
13:02 | 367.73 | 367.81 | 367.68 | 367.81 | 216.0K |
13:03 | 367.88 | 367.88 | 367.83 | 367.83 | 166.5K |
13:04 | 367.96 | 368.06 | 367.96 | 368.06 | 267.4K |
13:05 | 368.07 | 368.14 | 368.07 | 368.14 | 102.7K |
13:06 | 368.15 | 368.20 | 368.15 | 368.20 | 178.5K |
13:07 | 368.20 | 368.26 | 368.20 | 368.25 | 153.4K |
13:08 | 368.27 | 368.27 | 368.20 | 368.25 | 319.5K |
13:09 | 368.23 | 368.36 | 368.23 | 368.36 | 149.7K |
13:10 | 368.35 | 368.35 | 368.30 | 368.30 | 155.9K |
13:11 | 368.29 | 368.31 | 368.29 | 368.29 | 166.5K |
13:12 | 368.29 | 368.33 | 368.29 | 368.33 | 116.7K |
13:13 | 368.31 | 368.39 | 368.31 | 368.33 | 114.0K |
13:14 | 368.31 | 368.33 | 368.24 | 368.24 | 173.3K |
13:15 | 368.27 | 368.27 | 368.20 | 368.21 | 146.7K |
13:16 | 368.26 | 368.30 | 368.23 | 368.30 | 97.4K |
13:17 | 368.34 | 368.34 | 368.26 | 368.28 | 159.2K |
13:18 | 368.29 | 368.29 | 368.26 | 368.26 | 189.4K |
13:19 | 368.28 | 368.35 | 368.28 | 368.35 | 136.7K |
13:20 | 368.36 | 368.48 | 368.36 | 368.39 | 433.0K |
13:21 | 368.46 | 368.51 | 368.44 | 368.44 | 414.0K |
13:22 | 368.48 | 368.56 | 368.48 | 368.56 | 344.1K |
13:23 | 368.60 | 368.73 | 368.60 | 368.73 | 234.3K |
13:24 | 368.67 | 368.74 | 368.67 | 368.74 | 169.2K |
13:25 | 368.72 | 368.79 | 368.72 | 368.75 | 118.8K |
13:26 | 368.72 | 368.74 | 368.69 | 368.69 | 261.7K |
13:27 | 368.65 | 368.65 | 368.56 | 368.56 | 288.8K |
13:28 | 368.55 | 368.59 | 368.55 | 368.55 | 275.0K |
13:29 | 368.62 | 368.62 | 368.57 | 368.57 | 321.6K |
13:30 | 368.58 | 368.60 | 368.55 | 368.60 | 295.9K |
13:31 | 368.58 | 368.61 | 368.55 | 368.61 | 265.2K |
13:32 | 368.53 | 368.63 | 368.53 | 368.63 | 375.9K |
13:33 | 368.65 | 368.69 | 368.57 | 368.57 | 217.5K |
13:34 | 368.61 | 368.64 | 368.61 | 368.64 | 253.4K |
13:35 | 368.59 | 368.59 | 368.54 | 368.54 | 252.0K |
13:36 | 368.52 | 368.54 | 368.49 | 368.53 | 148.0K |
13:37 | 368.51 | 368.61 | 368.51 | 368.60 | 197.4K |
13:38 | 368.57 | 368.61 | 368.55 | 368.58 | 213.5K |
13:39 | 368.58 | 368.60 | 368.53 | 368.53 | 189.3K |
13:40 | 368.51 | 368.57 | 368.51 | 368.57 | 213.2K |
13:41 | 368.60 | 368.64 | 368.50 | 368.64 | 196.8K |
13:42 | 368.57 | 368.63 | 368.57 | 368.63 | 178.7K |
13:43 | 368.64 | 368.75 | 368.64 | 368.75 | 200.0K |
13:44 | 368.76 | 368.76 | 368.72 | 368.72 | 247.4K |
13:45 | 368.81 | 368.81 | 368.77 | 368.80 | 229.2K |
13:46 | 368.76 | 368.83 | 368.76 | 368.82 | 153.1K |
13:47 | 368.86 | 368.90 | 368.86 | 368.90 | 186.0K |
13:48 | 368.91 | 368.95 | 368.88 | 368.94 | 481.7K |
13:49 | 368.89 | 368.94 | 368.88 | 368.94 | 314.1K |
13:50 | 368.93 | 368.93 | 368.90 | 368.90 | 273.2K |
13:51 | 368.85 | 368.86 | 368.75 | 368.75 | 246.0K |
13:52 | 368.75 | 368.84 | 368.75 | 368.84 | 201.4K |
13:53 | 368.84 | 368.90 | 368.84 | 368.90 | 188.8K |
13:54 | 368.87 | 368.89 | 368.85 | 368.85 | 214.8K |
13:55 | 368.75 | 368.75 | 368.63 | 368.63 | 379.8K |
13:56 | 368.41 | 368.41 | 368.00 | 368.00 | 614.8K |
13:57 | 367.89 | 367.90 | 367.87 | 367.87 | 508.3K |
13:58 | 367.85 | 367.92 | 367.81 | 367.92 | 644.2K |
13:59 | 367.95 | 367.97 | 367.94 | 367.94 | 429.3K |
14:00 | 367.86 | 367.89 | 367.80 | 367.89 | 509.3K |
14:01 | 367.84 | 367.84 | 367.76 | 367.76 | 392.8K |
14:02 | 367.70 | 367.70 | 367.60 | 367.60 | 390.6K |
14:03 | 367.61 | 367.61 | 367.55 | 367.56 | 573.5K |
14:04 | 367.61 | 367.62 | 367.57 | 367.57 | 328.2K |
14:05 | 367.56 | 367.56 | 367.45 | 367.45 | 367.2K |
14:06 | 367.50 | 367.64 | 367.50 | 367.64 | 417.7K |
14:07 | 367.66 | 367.68 | 367.64 | 367.64 | 491.8K |
14:08 | 367.63 | 367.63 | 367.58 | 367.62 | 470.3K |
14:09 | 367.58 | 367.64 | 367.56 | 367.56 | 339.6K |
14:10 | 367.53 | 367.54 | 367.51 | 367.51 | 573.0K |
14:11 | 367.54 | 367.57 | 367.54 | 367.54 | 327.0K |
14:12 | 367.57 | 367.58 | 367.53 | 367.53 | 824.1K |
14:13 | 367.54 | 367.54 | 367.48 | 367.48 | 515.1K |
14:14 | 367.45 | 367.45 | 367.42 | 367.44 | 566.7K |
14:15 | 367.44 | 367.47 | 367.44 | 367.47 | 355.1K |
14:16 | 367.48 | 367.48 | 367.48 | 367.48 | 478.3K |
14:17 | 367.54 | 367.56 | 367.53 | 367.53 | 221.4K |
14:18 | 367.56 | 367.56 | 367.46 | 367.52 | 353.6K |
14:19 | 367.46 | 367.46 | 367.44 | 367.44 | 339.9K |
14:20 | 367.47 | 367.57 | 367.47 | 367.57 | 401.7K |
14:21 | 367.47 | 367.52 | 367.47 | 367.52 | 394.1K |
14:22 | 367.59 | 367.69 | 367.58 | 367.69 | 523.9K |
14:23 | 367.71 | 367.77 | 367.71 | 367.77 | 375.3K |
14:24 | 367.72 | 367.73 | 367.67 | 367.73 | 366.2K |
14:25 | 367.72 | 367.73 | 367.68 | 367.68 | 398.6K |
14:26 | 367.73 | 367.73 | 367.61 | 367.61 | 393.6K |
14:27 | 367.66 | 367.70 | 367.62 | 367.70 | 566.6K |
14:28 | 367.74 | 367.74 | 367.69 | 367.69 | 456.8K |
14:29 | 367.74 | 367.76 | 367.71 | 367.71 | 433.9K |
14:30 | 367.69 | 367.69 | 367.60 | 367.62 | 920.9K |
14:31 | 367.68 | 367.75 | 367.68 | 367.75 | 1,101.3K |
14:32 | 367.81 | 367.88 | 367.81 | 367.88 | 506.3K |
14:33 | 367.96 | 368.07 | 367.96 | 368.02 | 2,961.6K |
14:34 | 367.99 | 368.14 | 367.99 | 368.14 | 853.5K |
14:35 | 368.13 | 368.30 | 368.13 | 368.30 | 680.4K |
14:36 | 368.37 | 368.42 | 368.37 | 368.42 | 799.9K |
14:37 | 368.35 | 368.35 | 368.24 | 368.24 | 2,161.9K |
14:38 | 368.17 | 368.17 | 368.09 | 368.10 | 596.9K |
14:39 | 368.06 | 368.16 | 368.06 | 368.13 | 539.1K |
14:40 | 368.05 | 368.09 | 368.05 | 368.08 | 1,048.6K |
14:41 | 368.00 | 368.12 | 368.00 | 368.12 | 1,467.6K |
14:42 | 368.12 | 368.12 | 368.08 | 368.09 | 1,692.6K |
14:43 | 368.10 | 368.10 | 367.87 | 367.87 | 1,721.4K |
14:44 | 367.87 | 367.95 | 367.87 | 367.95 | 1,376.7K |
14:45 | 367.91 | 368.07 | 367.91 | 368.07 | 1,893.4K |
14:46 | 368.05 | 368.08 | 368.05 | 368.08 | 2,149.2K |
14:47 | 368.09 | 368.09 | 367.99 | 367.99 | 1,648.5K |
14:48 | 367.98 | 368.03 | 367.98 | 367.98 | 2,088.7K |
14:49 | 368.04 | 368.08 | 368.04 | 368.07 | 1,443.8K |
14:50 | 368.14 | 368.24 | 368.14 | 368.23 | 3,043.9K |
14:51 | 368.25 | 368.29 | 368.25 | 368.29 | 1,510.6K |
14:52 | 368.24 | 368.27 | 368.21 | 368.27 | 2,016.1K |
14:53 | 368.27 | 368.28 | 368.23 | 368.23 | 1,794.7K |
14:54 | 368.21 | 368.30 | 368.21 | 368.30 | 2,371.7K |
14:55 | 368.35 | 368.42 | 368.33 | 368.42 | 1,637.3K |
14:56 | 368.36 | 368.46 | 368.36 | 368.42 | 2,389.1K |
14:57 | 368.48 | 368.50 | 368.44 | 368.50 | 2,025.8K |
14:58 | 368.51 | 368.51 | 368.29 | 368.32 | 2,580.0K |
14:59 | 368.20 | 368.59 | 368.20 | 368.59 | 1,931.1K |