35,303.69
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 28,618.35 | 28,657.16 | 28,618.35 | 28,657.16 | 4,863.0K |
09:31 | 28,675.86 | 28,719.42 | 28,675.86 | 28,719.42 | 560.4K |
09:32 | 28,721.01 | 28,736.68 | 28,721.01 | 28,736.68 | 615.9K |
09:33 | 28,739.92 | 28,739.92 | 28,726.23 | 28,726.23 | 514.5K |
09:34 | 28,722.32 | 28,722.32 | 28,713.64 | 28,713.64 | 377.2K |
09:35 | 28,716.16 | 28,719.51 | 28,710.79 | 28,719.51 | 505.3K |
09:36 | 28,722.89 | 28,726.21 | 28,711.94 | 28,711.94 | 431.3K |
09:37 | 28,719.07 | 28,719.07 | 28,710.69 | 28,712.67 | 627.1K |
09:38 | 28,712.50 | 28,721.42 | 28,711.53 | 28,721.42 | 365.0K |
09:39 | 28,725.03 | 28,731.39 | 28,725.03 | 28,728.82 | 283.8K |
09:40 | 28,719.99 | 28,743.37 | 28,719.99 | 28,743.37 | 408.0K |
09:41 | 28,744.88 | 28,755.41 | 28,744.88 | 28,752.49 | 383.6K |
09:42 | 28,756.80 | 28,763.75 | 28,753.51 | 28,763.75 | 463.0K |
09:43 | 28,760.31 | 28,760.31 | 28,754.84 | 28,759.65 | 330.5K |
09:44 | 28,755.57 | 28,755.57 | 28,749.07 | 28,749.07 | 302.0K |
09:45 | 28,751.65 | 28,751.65 | 28,728.99 | 28,728.99 | 622.2K |
09:46 | 28,725.57 | 28,733.19 | 28,725.57 | 28,728.85 | 402.6K |
09:47 | 28,732.80 | 28,735.85 | 28,732.58 | 28,732.58 | 396.6K |
09:48 | 28,731.29 | 28,735.23 | 28,727.43 | 28,735.23 | 382.9K |
09:49 | 28,737.03 | 28,737.03 | 28,721.74 | 28,726.69 | 472.2K |
09:50 | 28,724.40 | 28,728.85 | 28,722.64 | 28,725.71 | 319.4K |
09:51 | 28,720.79 | 28,720.90 | 28,715.60 | 28,715.62 | 361.7K |
09:52 | 28,714.09 | 28,718.04 | 28,709.33 | 28,716.77 | 403.3K |
09:53 | 28,715.25 | 28,715.25 | 28,702.52 | 28,702.52 | 317.4K |
09:54 | 28,699.01 | 28,699.01 | 28,686.94 | 28,686.94 | 334.0K |
09:55 | 28,678.35 | 28,678.35 | 28,667.17 | 28,669.04 | 334.4K |
09:56 | 28,669.99 | 28,670.47 | 28,662.64 | 28,665.38 | 351.2K |
09:57 | 28,657.05 | 28,660.12 | 28,651.50 | 28,651.50 | 726.1K |
09:58 | 28,647.47 | 28,647.47 | 28,638.86 | 28,638.86 | 355.9K |
09:59 | 28,636.69 | 28,636.69 | 28,631.56 | 28,631.56 | 408.4K |
10:00 | 28,635.93 | 28,637.01 | 28,631.31 | 28,637.01 | 492.3K |
10:01 | 28,648.79 | 28,648.87 | 28,644.89 | 28,644.89 | 268.5K |
10:02 | 28,641.11 | 28,648.40 | 28,639.03 | 28,648.40 | 339.9K |
10:03 | 28,652.01 | 28,663.86 | 28,652.01 | 28,663.86 | 408.3K |
10:04 | 28,664.39 | 28,672.95 | 28,664.39 | 28,672.95 | 375.0K |
10:05 | 28,681.23 | 28,687.70 | 28,681.23 | 28,687.70 | 541.2K |
10:06 | 28,686.99 | 28,689.68 | 28,684.85 | 28,684.85 | 268.4K |
10:07 | 28,683.61 | 28,690.27 | 28,676.68 | 28,676.68 | 732.4K |
10:08 | 28,677.80 | 28,681.49 | 28,677.80 | 28,677.99 | 327.9K |
10:09 | 28,670.75 | 28,675.40 | 28,669.52 | 28,669.52 | 265.0K |
10:10 | 28,670.64 | 28,672.44 | 28,669.18 | 28,670.85 | 227.4K |
10:11 | 28,678.93 | 28,678.93 | 28,675.37 | 28,675.49 | 234.7K |
10:12 | 28,672.58 | 28,684.74 | 28,672.58 | 28,684.74 | 379.7K |
10:13 | 28,686.34 | 28,688.48 | 28,683.52 | 28,688.48 | 236.0K |
10:14 | 28,687.93 | 28,689.52 | 28,687.93 | 28,688.50 | 206.6K |
10:15 | 28,688.62 | 28,698.43 | 28,688.62 | 28,698.43 | 304.5K |
10:16 | 28,700.43 | 28,710.61 | 28,700.43 | 28,710.20 | 433.0K |
10:17 | 28,710.38 | 28,712.72 | 28,709.05 | 28,709.05 | 184.3K |
10:18 | 28,708.98 | 28,710.95 | 28,706.84 | 28,710.95 | 248.6K |
10:19 | 28,712.07 | 28,717.06 | 28,711.83 | 28,717.05 | 259.1K |
10:20 | 28,719.64 | 28,721.93 | 28,719.29 | 28,720.52 | 410.9K |
10:21 | 28,725.79 | 28,737.65 | 28,725.79 | 28,737.65 | 367.0K |
10:22 | 28,736.54 | 28,743.50 | 28,736.54 | 28,743.34 | 396.9K |
10:23 | 28,740.60 | 28,740.60 | 28,733.53 | 28,739.86 | 310.7K |
10:24 | 28,742.27 | 28,753.72 | 28,742.27 | 28,753.72 | 351.0K |
10:25 | 28,760.74 | 28,761.08 | 28,758.30 | 28,760.85 | 381.7K |
10:26 | 28,759.62 | 28,759.62 | 28,755.22 | 28,759.48 | 354.3K |
10:27 | 28,758.37 | 28,758.70 | 28,756.38 | 28,756.38 | 286.2K |
10:28 | 28,760.22 | 28,760.22 | 28,755.03 | 28,755.03 | 313.6K |
10:29 | 28,751.14 | 28,751.99 | 28,744.68 | 28,744.68 | 338.5K |
10:30 | 28,745.45 | 28,748.03 | 28,745.24 | 28,748.03 | 442.6K |
10:31 | 28,744.93 | 28,744.93 | 28,730.08 | 28,730.08 | 499.9K |
10:32 | 28,729.33 | 28,731.23 | 28,723.65 | 28,723.71 | 217.1K |
10:33 | 28,739.70 | 28,745.92 | 28,737.89 | 28,737.89 | 369.1K |
10:34 | 28,743.43 | 28,750.58 | 28,743.43 | 28,750.58 | 227.6K |
10:35 | 28,749.15 | 28,751.52 | 28,746.30 | 28,746.30 | 191.6K |
10:36 | 28,747.49 | 28,761.69 | 28,747.49 | 28,761.69 | 580.5K |
10:37 | 28,770.07 | 28,779.98 | 28,770.07 | 28,779.98 | 402.5K |
10:38 | 28,781.55 | 28,782.60 | 28,780.87 | 28,780.87 | 424.2K |
10:39 | 28,779.05 | 28,785.38 | 28,779.05 | 28,783.12 | 240.5K |
10:40 | 28,777.73 | 28,782.10 | 28,774.68 | 28,774.68 | 304.5K |
10:41 | 28,774.27 | 28,774.27 | 28,747.90 | 28,747.90 | 538.7K |
10:42 | 28,748.76 | 28,758.89 | 28,747.17 | 28,758.89 | 162.0K |
10:43 | 28,760.61 | 28,767.83 | 28,757.33 | 28,767.83 | 249.3K |
10:44 | 28,766.74 | 28,766.74 | 28,763.55 | 28,765.85 | 294.4K |
10:45 | 28,765.97 | 28,770.14 | 28,765.97 | 28,770.14 | 172.7K |
10:46 | 28,772.33 | 28,780.13 | 28,772.33 | 28,780.13 | 170.2K |
10:47 | 28,780.79 | 28,781.74 | 28,778.32 | 28,778.32 | 279.7K |
10:48 | 28,776.67 | 28,777.19 | 28,774.36 | 28,777.19 | 207.7K |
10:49 | 28,775.44 | 28,780.03 | 28,773.78 | 28,780.03 | 236.7K |
10:50 | 28,780.26 | 28,785.15 | 28,776.55 | 28,776.55 | 252.2K |
10:51 | 28,775.16 | 28,775.16 | 28,769.96 | 28,773.25 | 368.8K |
10:52 | 28,779.11 | 28,779.11 | 28,774.31 | 28,774.31 | 411.3K |
10:53 | 28,772.88 | 28,772.88 | 28,755.90 | 28,755.90 | 329.9K |
10:54 | 28,754.20 | 28,755.26 | 28,753.05 | 28,753.05 | 190.2K |
10:55 | 28,750.46 | 28,759.66 | 28,748.77 | 28,759.66 | 365.8K |
10:56 | 28,759.04 | 28,759.04 | 28,754.18 | 28,754.18 | 285.5K |
10:57 | 28,755.72 | 28,755.72 | 28,746.20 | 28,746.20 | 224.8K |
10:58 | 28,747.27 | 28,747.42 | 28,742.70 | 28,742.70 | 202.9K |
10:59 | 28,742.16 | 28,748.12 | 28,742.16 | 28,746.88 | 253.0K |
11:00 | 28,745.27 | 28,755.46 | 28,745.27 | 28,755.14 | 282.6K |
11:01 | 28,752.29 | 28,758.92 | 28,750.66 | 28,758.92 | 231.0K |
11:02 | 28,754.06 | 28,754.71 | 28,749.36 | 28,749.36 | 276.7K |
11:03 | 28,751.32 | 28,751.32 | 28,745.23 | 28,749.20 | 152.1K |
11:04 | 28,745.40 | 28,749.77 | 28,744.90 | 28,744.90 | 196.3K |
11:05 | 28,745.54 | 28,747.16 | 28,742.01 | 28,742.01 | 176.6K |
11:06 | 28,740.73 | 28,742.56 | 28,732.70 | 28,732.70 | 344.9K |
11:07 | 28,730.60 | 28,731.73 | 28,730.17 | 28,730.17 | 352.1K |
11:08 | 28,728.52 | 28,731.01 | 28,721.21 | 28,721.21 | 523.1K |
11:09 | 28,721.60 | 28,721.60 | 28,714.61 | 28,714.61 | 353.3K |
11:10 | 28,713.90 | 28,716.14 | 28,710.85 | 28,710.85 | 195.1K |
11:11 | 28,705.05 | 28,709.35 | 28,702.14 | 28,709.35 | 868.5K |
11:12 | 28,717.44 | 28,721.13 | 28,715.42 | 28,721.13 | 291.2K |
11:13 | 28,718.53 | 28,721.70 | 28,716.09 | 28,721.70 | 214.1K |
11:14 | 28,722.22 | 28,726.74 | 28,722.22 | 28,726.74 | 223.3K |
11:15 | 28,727.90 | 28,727.90 | 28,716.54 | 28,716.90 | 443.6K |
11:16 | 28,719.23 | 28,719.41 | 28,715.02 | 28,715.02 | 224.8K |
11:17 | 28,710.77 | 28,715.99 | 28,710.77 | 28,712.31 | 184.2K |
11:18 | 28,711.16 | 28,714.31 | 28,711.14 | 28,714.31 | 203.2K |
11:19 | 28,719.36 | 28,719.36 | 28,716.17 | 28,717.69 | 308.3K |
11:20 | 28,715.88 | 28,715.88 | 28,707.52 | 28,707.52 | 372.4K |
11:21 | 28,707.40 | 28,707.40 | 28,690.69 | 28,690.69 | 259.7K |
11:22 | 28,690.52 | 28,690.52 | 28,685.84 | 28,685.84 | 301.3K |
11:23 | 28,682.88 | 28,683.13 | 28,680.16 | 28,683.13 | 279.3K |
11:24 | 28,680.97 | 28,680.97 | 28,676.29 | 28,676.29 | 241.4K |
11:25 | 28,675.84 | 28,675.84 | 28,667.33 | 28,670.35 | 288.0K |
11:26 | 28,663.31 | 28,666.28 | 28,663.31 | 28,665.88 | 284.2K |
11:27 | 28,664.52 | 28,664.52 | 28,662.77 | 28,662.77 | 274.7K |
11:28 | 28,658.78 | 28,661.68 | 28,658.78 | 28,660.84 | 278.0K |
11:29 | 28,657.56 | 28,662.10 | 28,655.73 | 28,655.73 | 282.4K |
11:30 | 28,653.11 | 28,653.57 | 28,648.79 | 28,649.19 | 430.1K |
11:31 | 28,654.73 | 28,656.90 | 28,646.91 | 28,656.90 | 275.3K |
11:32 | 28,659.93 | 28,665.32 | 28,659.93 | 28,665.32 | 181.6K |
11:33 | 28,667.05 | 28,668.68 | 28,662.91 | 28,668.68 | 223.9K |
11:34 | 28,669.16 | 28,669.16 | 28,664.88 | 28,665.07 | 157.9K |
11:35 | 28,665.22 | 28,672.91 | 28,665.22 | 28,665.41 | 351.9K |
11:36 | 28,667.24 | 28,682.54 | 28,667.24 | 28,682.54 | 187.3K |
11:37 | 28,682.59 | 28,687.35 | 28,682.59 | 28,684.63 | 225.8K |
11:38 | 28,681.57 | 28,684.20 | 28,678.88 | 28,683.37 | 218.1K |
11:39 | 28,687.43 | 28,687.43 | 28,680.06 | 28,682.21 | 180.5K |
11:40 | 28,679.72 | 28,685.70 | 28,679.72 | 28,685.70 | 131.7K |
11:41 | 28,683.97 | 28,688.48 | 28,683.97 | 28,687.06 | 194.1K |
11:42 | 28,683.19 | 28,688.75 | 28,683.02 | 28,688.75 | 184.3K |
11:43 | 28,689.03 | 28,691.23 | 28,688.50 | 28,690.95 | 135.2K |
11:44 | 28,688.05 | 28,690.14 | 28,680.39 | 28,680.39 | 185.4K |
11:45 | 28,677.92 | 28,685.74 | 28,677.92 | 28,683.75 | 173.6K |
11:46 | 28,683.45 | 28,683.45 | 28,680.49 | 28,682.60 | 117.3K |
11:47 | 28,685.21 | 28,685.21 | 28,678.80 | 28,678.80 | 179.3K |
11:48 | 28,683.16 | 28,688.55 | 28,683.04 | 28,683.04 | 124.2K |
11:49 | 28,682.18 | 28,684.62 | 28,681.77 | 28,684.61 | 149.8K |
11:50 | 28,686.41 | 28,686.81 | 28,678.61 | 28,678.61 | 191.5K |
11:51 | 28,681.80 | 28,683.15 | 28,681.80 | 28,682.12 | 178.5K |
11:52 | 28,681.21 | 28,690.29 | 28,681.21 | 28,690.29 | 196.6K |
11:53 | 28,694.14 | 28,698.77 | 28,693.86 | 28,697.96 | 231.5K |
11:54 | 28,695.32 | 28,695.32 | 28,681.52 | 28,681.52 | 211.8K |
11:55 | 28,681.37 | 28,687.62 | 28,679.97 | 28,687.13 | 138.5K |
11:56 | 28,684.97 | 28,684.97 | 28,679.44 | 28,679.44 | 121.7K |
11:57 | 28,677.95 | 28,677.95 | 28,672.12 | 28,672.12 | 165.6K |
11:58 | 28,672.55 | 28,681.30 | 28,670.72 | 28,681.30 | 234.0K |
11:59 | 28,680.36 | 28,680.36 | 28,677.63 | 28,677.97 | 75.2K |
12:00 | 28,677.43 | 28,677.43 | 28,672.54 | 28,672.54 | 131.6K |
12:01 | 28,669.63 | 28,669.64 | 28,665.93 | 28,665.93 | 232.9K |
12:02 | 28,654.12 | 28,655.86 | 28,653.73 | 28,653.73 | 159.9K |
12:03 | 28,648.49 | 28,648.49 | 28,641.10 | 28,641.10 | 156.3K |
12:04 | 28,638.64 | 28,638.64 | 28,635.90 | 28,635.90 | 165.0K |
12:05 | 28,636.89 | 28,636.89 | 28,629.84 | 28,629.84 | 153.9K |
12:06 | 28,632.35 | 28,632.35 | 28,630.16 | 28,631.33 | 188.2K |
12:07 | 28,631.02 | 28,633.06 | 28,629.56 | 28,633.06 | 130.5K |
12:08 | 28,631.30 | 28,632.75 | 28,631.09 | 28,631.52 | 193.2K |
12:09 | 28,631.64 | 28,632.71 | 28,630.67 | 28,630.67 | 147.4K |
12:10 | 28,632.63 | 28,633.24 | 28,631.50 | 28,633.24 | 136.2K |
12:11 | 28,634.18 | 28,635.59 | 28,631.74 | 28,635.56 | 250.5K |
12:12 | 28,636.22 | 28,636.22 | 28,630.56 | 28,630.71 | 209.8K |
12:13 | 28,630.47 | 28,631.56 | 28,629.69 | 28,630.74 | 249.2K |
12:14 | 28,632.47 | 28,632.47 | 28,631.23 | 28,631.80 | 124.2K |
12:15 | 28,633.15 | 28,653.35 | 28,633.15 | 28,653.35 | 226.7K |
12:16 | 28,654.95 | 28,656.81 | 28,654.20 | 28,656.81 | 123.4K |
12:17 | 28,657.04 | 28,659.75 | 28,656.28 | 28,656.89 | 147.8K |
12:18 | 28,656.72 | 28,656.83 | 28,654.60 | 28,654.64 | 115.2K |
12:19 | 28,654.35 | 28,654.70 | 28,653.95 | 28,654.52 | 126.8K |
12:20 | 28,654.32 | 28,654.32 | 28,652.25 | 28,652.25 | 102.0K |
12:21 | 28,649.41 | 28,649.41 | 28,644.81 | 28,646.06 | 150.9K |
12:22 | 28,643.74 | 28,643.74 | 28,640.00 | 28,641.40 | 124.7K |
12:23 | 28,643.54 | 28,644.58 | 28,643.12 | 28,644.58 | 111.4K |
12:24 | 28,649.12 | 28,653.14 | 28,649.12 | 28,653.14 | 139.6K |
12:25 | 28,652.87 | 28,653.36 | 28,651.18 | 28,651.18 | 127.2K |
12:26 | 28,649.75 | 28,649.75 | 28,643.56 | 28,643.56 | 219.0K |
12:27 | 28,640.66 | 28,640.66 | 28,630.90 | 28,630.90 | 251.2K |
12:28 | 28,629.34 | 28,630.03 | 28,628.55 | 28,630.03 | 263.9K |
12:29 | 28,634.85 | 28,636.36 | 28,633.45 | 28,634.19 | 180.4K |
12:30 | 28,635.01 | 28,647.65 | 28,635.01 | 28,647.65 | 220.8K |
12:31 | 28,647.33 | 28,647.33 | 28,644.76 | 28,644.93 | 135.8K |
12:32 | 28,645.58 | 28,646.01 | 28,644.21 | 28,644.21 | 115.0K |
12:33 | 28,643.59 | 28,643.59 | 28,638.43 | 28,638.43 | 178.3K |
12:34 | 28,638.17 | 28,639.20 | 28,634.83 | 28,634.83 | 137.7K |
12:35 | 28,637.13 | 28,646.40 | 28,637.13 | 28,646.40 | 204.8K |
12:36 | 28,649.11 | 28,652.98 | 28,648.40 | 28,648.40 | 168.5K |
12:37 | 28,650.05 | 28,650.05 | 28,641.05 | 28,642.68 | 206.3K |
12:38 | 28,640.33 | 28,641.09 | 28,639.37 | 28,641.09 | 100.8K |
12:39 | 28,641.17 | 28,644.24 | 28,640.11 | 28,644.24 | 111.0K |
12:40 | 28,643.13 | 28,643.13 | 28,640.10 | 28,642.31 | 156.6K |
12:41 | 28,647.25 | 28,651.44 | 28,647.25 | 28,651.44 | 153.2K |
12:42 | 28,651.25 | 28,651.25 | 28,649.19 | 28,649.21 | 297.2K |
12:43 | 28,644.17 | 28,650.13 | 28,643.50 | 28,650.13 | 161.3K |
12:44 | 28,656.43 | 28,656.43 | 28,655.76 | 28,656.22 | 114.3K |
12:45 | 28,654.78 | 28,654.78 | 28,649.32 | 28,649.32 | 139.7K |
12:46 | 28,649.75 | 28,650.84 | 28,649.73 | 28,650.02 | 135.5K |
12:47 | 28,653.24 | 28,653.50 | 28,652.26 | 28,653.50 | 149.7K |
12:48 | 28,654.06 | 28,661.28 | 28,654.06 | 28,661.28 | 141.5K |
12:49 | 28,660.12 | 28,660.12 | 28,659.00 | 28,659.09 | 146.0K |
12:50 | 28,659.10 | 28,659.74 | 28,658.21 | 28,659.74 | 150.6K |
12:51 | 28,660.63 | 28,660.63 | 28,651.11 | 28,656.74 | 156.4K |
12:52 | 28,654.43 | 28,654.43 | 28,650.43 | 28,650.43 | 176.4K |
12:53 | 28,650.85 | 28,650.85 | 28,648.82 | 28,649.05 | 86.4K |
12:54 | 28,648.63 | 28,656.65 | 28,648.63 | 28,656.65 | 141.1K |
12:55 | 28,656.54 | 28,656.54 | 28,652.14 | 28,652.14 | 116.4K |
12:56 | 28,650.03 | 28,650.03 | 28,642.90 | 28,642.90 | 241.0K |
12:57 | 28,642.03 | 28,643.47 | 28,639.83 | 28,643.47 | 125.2K |
12:58 | 28,641.87 | 28,641.87 | 28,637.98 | 28,637.98 | 136.5K |
12:59 | 28,643.58 | 28,646.52 | 28,643.58 | 28,646.52 | 142.8K |
13:00 | 28,647.16 | 28,651.10 | 28,647.16 | 28,650.66 | 132.6K |
13:01 | 28,653.80 | 28,654.12 | 28,652.73 | 28,654.12 | 133.7K |
13:02 | 28,656.04 | 28,656.04 | 28,646.79 | 28,647.50 | 144.3K |
13:03 | 28,647.28 | 28,650.58 | 28,646.56 | 28,650.58 | 137.3K |
13:04 | 28,657.67 | 28,662.69 | 28,657.67 | 28,658.47 | 179.9K |
13:05 | 28,655.36 | 28,659.65 | 28,654.30 | 28,659.65 | 153.8K |
13:06 | 28,658.39 | 28,667.47 | 28,658.39 | 28,667.47 | 176.6K |
13:07 | 28,664.06 | 28,664.06 | 28,655.88 | 28,655.88 | 171.1K |
13:08 | 28,655.32 | 28,657.23 | 28,655.32 | 28,655.40 | 86.1K |
13:09 | 28,658.80 | 28,658.80 | 28,655.20 | 28,655.20 | 99.0K |
13:10 | 28,653.80 | 28,653.80 | 28,641.88 | 28,641.88 | 367.4K |
13:11 | 28,643.35 | 28,643.35 | 28,640.27 | 28,640.27 | 291.4K |
13:12 | 28,644.21 | 28,645.51 | 28,642.13 | 28,645.51 | 216.4K |
13:13 | 28,646.23 | 28,653.99 | 28,646.23 | 28,653.09 | 257.3K |
13:14 | 28,650.99 | 28,650.99 | 28,641.22 | 28,641.22 | 206.2K |
13:15 | 28,639.67 | 28,639.67 | 28,635.85 | 28,639.09 | 298.6K |
13:16 | 28,641.29 | 28,648.34 | 28,641.29 | 28,645.05 | 175.3K |
13:17 | 28,644.21 | 28,644.21 | 28,640.98 | 28,640.98 | 122.0K |
13:18 | 28,641.68 | 28,641.86 | 28,638.63 | 28,641.86 | 160.1K |
13:19 | 28,645.93 | 28,646.55 | 28,644.89 | 28,644.89 | 167.9K |
13:20 | 28,643.28 | 28,643.28 | 28,636.36 | 28,636.36 | 213.0K |
13:21 | 28,636.00 | 28,638.99 | 28,636.00 | 28,638.82 | 129.5K |
13:22 | 28,643.98 | 28,643.98 | 28,643.52 | 28,643.52 | 182.3K |
13:23 | 28,644.62 | 28,644.94 | 28,644.62 | 28,644.87 | 153.6K |
13:24 | 28,648.06 | 28,650.30 | 28,648.06 | 28,649.77 | 161.7K |
13:25 | 28,651.89 | 28,653.72 | 28,651.65 | 28,652.47 | 127.5K |
13:26 | 28,652.89 | 28,660.11 | 28,652.89 | 28,660.11 | 176.9K |
13:27 | 28,662.81 | 28,665.17 | 28,662.81 | 28,664.65 | 208.1K |
13:28 | 28,658.80 | 28,658.80 | 28,649.19 | 28,649.19 | 299.9K |
13:29 | 28,647.73 | 28,647.73 | 28,643.14 | 28,643.14 | 261.8K |
13:30 | 28,639.02 | 28,643.91 | 28,639.02 | 28,643.91 | 188.1K |
13:31 | 28,641.31 | 28,643.54 | 28,639.10 | 28,643.54 | 135.5K |
13:32 | 28,637.35 | 28,641.51 | 28,637.35 | 28,639.85 | 155.7K |
13:33 | 28,639.76 | 28,644.27 | 28,639.76 | 28,643.74 | 124.3K |
13:34 | 28,642.41 | 28,650.60 | 28,642.41 | 28,650.60 | 156.9K |
13:35 | 28,649.91 | 28,651.42 | 28,649.66 | 28,651.42 | 109.2K |
13:36 | 28,649.78 | 28,649.78 | 28,645.84 | 28,648.21 | 105.9K |
13:37 | 28,651.25 | 28,651.25 | 28,644.69 | 28,647.67 | 209.3K |
13:38 | 28,647.27 | 28,652.19 | 28,647.27 | 28,652.19 | 182.9K |
13:39 | 28,651.98 | 28,656.45 | 28,651.98 | 28,656.45 | 122.7K |
13:40 | 28,655.10 | 28,656.68 | 28,653.55 | 28,656.68 | 154.1K |
13:41 | 28,655.49 | 28,659.08 | 28,655.49 | 28,656.65 | 150.3K |
13:42 | 28,656.99 | 28,656.99 | 28,654.66 | 28,654.66 | 165.4K |
13:43 | 28,654.08 | 28,654.15 | 28,648.21 | 28,654.15 | 192.2K |
13:44 | 28,653.80 | 28,659.32 | 28,653.80 | 28,659.32 | 101.2K |
13:45 | 28,659.85 | 28,659.85 | 28,656.97 | 28,657.05 | 121.0K |
13:46 | 28,655.93 | 28,662.39 | 28,655.93 | 28,662.39 | 401.0K |
13:47 | 28,661.94 | 28,668.77 | 28,661.94 | 28,667.70 | 191.9K |
13:48 | 28,666.67 | 28,668.94 | 28,666.67 | 28,668.94 | 368.6K |
13:49 | 28,667.98 | 28,667.98 | 28,663.50 | 28,663.88 | 129.5K |
13:50 | 28,665.00 | 28,671.54 | 28,665.00 | 28,670.84 | 206.3K |
13:51 | 28,673.40 | 28,676.01 | 28,673.40 | 28,675.02 | 185.0K |
13:52 | 28,674.37 | 28,674.37 | 28,672.41 | 28,672.73 | 105.9K |
13:53 | 28,673.25 | 28,681.62 | 28,673.25 | 28,681.62 | 154.9K |
13:54 | 28,680.75 | 28,682.28 | 28,680.75 | 28,682.10 | 180.0K |
13:55 | 28,680.84 | 28,680.84 | 28,678.69 | 28,679.61 | 203.5K |
13:56 | 28,679.02 | 28,679.97 | 28,679.02 | 28,679.52 | 224.6K |
13:57 | 28,679.14 | 28,679.49 | 28,678.03 | 28,679.34 | 130.1K |
13:58 | 28,679.62 | 28,685.58 | 28,678.97 | 28,685.58 | 196.2K |
13:59 | 28,686.89 | 28,688.09 | 28,685.90 | 28,685.90 | 144.9K |
14:00 | 28,685.60 | 28,688.13 | 28,681.74 | 28,688.13 | 202.9K |
14:01 | 28,687.83 | 28,689.31 | 28,687.26 | 28,687.26 | 191.9K |
14:02 | 28,693.16 | 28,695.95 | 28,693.16 | 28,694.90 | 387.8K |
14:03 | 28,694.31 | 28,694.31 | 28,690.94 | 28,690.94 | 172.4K |
14:04 | 28,689.23 | 28,695.04 | 28,689.23 | 28,695.04 | 330.7K |
14:05 | 28,694.96 | 28,695.23 | 28,694.45 | 28,695.23 | 140.5K |
14:06 | 28,692.82 | 28,695.56 | 28,692.24 | 28,692.24 | 206.5K |
14:07 | 28,692.23 | 28,692.23 | 28,689.94 | 28,689.94 | 212.3K |
14:08 | 28,688.97 | 28,694.97 | 28,688.97 | 28,694.97 | 127.9K |
14:09 | 28,695.19 | 28,695.19 | 28,689.10 | 28,689.91 | 132.4K |
14:10 | 28,691.39 | 28,691.39 | 28,681.95 | 28,681.95 | 159.7K |
14:11 | 28,686.64 | 28,690.63 | 28,686.64 | 28,690.63 | 261.5K |
14:12 | 28,690.84 | 28,690.84 | 28,689.25 | 28,689.25 | 172.8K |
14:13 | 28,683.70 | 28,687.37 | 28,683.70 | 28,687.37 | 147.3K |
14:14 | 28,688.90 | 28,688.90 | 28,686.85 | 28,687.28 | 161.7K |
14:15 | 28,687.98 | 28,689.15 | 28,687.79 | 28,689.15 | 131.8K |
14:16 | 28,688.39 | 28,688.39 | 28,685.18 | 28,685.18 | 225.6K |
14:17 | 28,688.03 | 28,688.13 | 28,687.44 | 28,688.13 | 102.9K |
14:18 | 28,687.57 | 28,688.94 | 28,686.63 | 28,688.94 | 112.9K |
14:19 | 28,689.38 | 28,689.38 | 28,683.93 | 28,683.93 | 232.9K |
14:20 | 28,684.57 | 28,687.75 | 28,684.57 | 28,686.75 | 210.9K |
14:21 | 28,686.33 | 28,687.86 | 28,686.13 | 28,687.86 | 160.9K |
14:22 | 28,688.09 | 28,688.54 | 28,685.67 | 28,685.67 | 178.9K |
14:23 | 28,686.34 | 28,689.29 | 28,686.34 | 28,688.97 | 255.5K |
14:24 | 28,689.29 | 28,691.17 | 28,689.29 | 28,691.17 | 159.2K |
14:25 | 28,692.87 | 28,692.87 | 28,691.32 | 28,692.03 | 245.3K |
14:26 | 28,696.12 | 28,697.04 | 28,694.84 | 28,697.04 | 241.9K |
14:27 | 28,697.05 | 28,703.36 | 28,697.05 | 28,703.36 | 531.1K |
14:28 | 28,705.48 | 28,708.27 | 28,705.48 | 28,708.27 | 1,106.7K |
14:29 | 28,708.04 | 28,708.04 | 28,700.48 | 28,700.48 | 179.9K |
14:30 | 28,701.13 | 28,701.74 | 28,700.14 | 28,700.14 | 185.1K |
14:31 | 28,700.80 | 28,702.57 | 28,700.12 | 28,702.57 | 268.1K |
14:32 | 28,703.46 | 28,703.46 | 28,698.25 | 28,698.25 | 240.7K |
14:33 | 28,696.40 | 28,696.40 | 28,691.76 | 28,691.76 | 145.3K |
14:34 | 28,688.26 | 28,688.26 | 28,682.50 | 28,684.06 | 220.6K |
14:35 | 28,684.84 | 28,686.75 | 28,682.91 | 28,682.91 | 169.7K |
14:36 | 28,685.43 | 28,689.90 | 28,685.43 | 28,689.90 | 93.9K |
14:37 | 28,690.01 | 28,691.34 | 28,689.78 | 28,691.34 | 155.8K |
14:38 | 28,689.96 | 28,690.84 | 28,688.71 | 28,690.84 | 175.3K |
14:39 | 28,690.39 | 28,690.73 | 28,689.55 | 28,689.55 | 136.0K |
14:40 | 28,689.20 | 28,693.27 | 28,688.83 | 28,693.27 | 164.2K |
14:41 | 28,691.30 | 28,691.68 | 28,690.16 | 28,691.68 | 163.9K |
14:42 | 28,692.14 | 28,692.14 | 28,688.47 | 28,688.47 | 118.7K |
14:43 | 28,689.29 | 28,689.78 | 28,689.29 | 28,689.72 | 167.1K |
14:44 | 28,689.10 | 28,689.10 | 28,686.99 | 28,686.99 | 146.9K |
14:45 | 28,686.53 | 28,686.53 | 28,681.91 | 28,683.70 | 196.0K |
14:46 | 28,686.19 | 28,690.61 | 28,686.19 | 28,690.61 | 193.1K |
14:47 | 28,691.89 | 28,693.21 | 28,691.03 | 28,691.03 | 113.6K |
14:48 | 28,694.22 | 28,697.55 | 28,694.22 | 28,697.55 | 195.2K |
14:49 | 28,696.45 | 28,696.63 | 28,695.74 | 28,696.11 | 140.4K |
14:50 | 28,695.21 | 28,698.21 | 28,695.17 | 28,698.21 | 282.9K |
14:51 | 28,698.33 | 28,698.33 | 28,696.85 | 28,696.85 | 159.2K |
14:52 | 28,697.56 | 28,697.65 | 28,697.50 | 28,697.65 | 82.0K |
14:53 | 28,697.35 | 28,697.35 | 28,689.63 | 28,689.63 | 174.3K |
14:54 | 28,689.06 | 28,698.78 | 28,689.06 | 28,695.59 | 295.2K |
14:55 | 28,694.61 | 28,697.48 | 28,693.21 | 28,693.21 | 206.5K |
14:56 | 28,691.44 | 28,692.16 | 28,689.69 | 28,689.69 | 246.8K |
14:57 | 28,688.16 | 28,688.16 | 28,685.72 | 28,686.21 | 247.3K |
14:58 | 28,685.74 | 28,686.87 | 28,685.24 | 28,685.90 | 150.3K |
14:59 | 28,685.81 | 28,686.49 | 28,685.30 | 28,685.73 | 149.9K |
15:00 | 28,682.99 | 28,684.42 | 28,681.40 | 28,684.42 | 218.6K |
15:01 | 28,680.05 | 28,687.12 | 28,680.05 | 28,687.12 | 460.4K |
15:02 | 28,686.14 | 28,691.90 | 28,686.14 | 28,691.74 | 654.1K |
15:03 | 28,692.31 | 28,695.25 | 28,691.77 | 28,695.25 | 226.2K |
15:04 | 28,699.18 | 28,700.44 | 28,698.96 | 28,698.96 | 329.8K |
15:05 | 28,698.68 | 28,698.75 | 28,692.03 | 28,692.87 | 172.9K |
15:06 | 28,696.09 | 28,699.98 | 28,696.09 | 28,699.98 | 210.9K |
15:07 | 28,701.00 | 28,708.37 | 28,701.00 | 28,708.37 | 237.1K |
15:08 | 28,706.70 | 28,708.98 | 28,705.64 | 28,708.98 | 297.3K |
15:09 | 28,707.85 | 28,707.85 | 28,703.41 | 28,703.41 | 186.3K |
15:10 | 28,703.68 | 28,703.98 | 28,701.18 | 28,701.18 | 179.4K |
15:11 | 28,701.24 | 28,702.82 | 28,698.54 | 28,698.54 | 145.7K |
15:12 | 28,699.24 | 28,700.38 | 28,697.29 | 28,697.29 | 229.7K |
15:13 | 28,695.58 | 28,695.91 | 28,693.28 | 28,695.91 | 183.7K |
15:14 | 28,695.42 | 28,701.42 | 28,694.10 | 28,701.42 | 216.3K |
15:15 | 28,702.01 | 28,702.77 | 28,702.01 | 28,702.29 | 161.1K |
15:16 | 28,701.91 | 28,701.91 | 28,699.64 | 28,700.21 | 214.9K |
15:17 | 28,699.87 | 28,700.32 | 28,699.48 | 28,700.32 | 194.4K |
15:18 | 28,700.27 | 28,701.63 | 28,700.27 | 28,701.61 | 184.7K |
15:19 | 28,702.64 | 28,706.80 | 28,702.64 | 28,706.80 | 234.1K |
15:20 | 28,706.03 | 28,706.03 | 28,704.80 | 28,705.88 | 338.3K |
15:21 | 28,705.14 | 28,707.58 | 28,705.14 | 28,707.58 | 226.0K |
15:22 | 28,707.57 | 28,712.40 | 28,707.57 | 28,711.72 | 248.9K |
15:23 | 28,712.70 | 28,714.75 | 28,712.47 | 28,712.47 | 218.6K |
15:24 | 28,714.38 | 28,714.38 | 28,711.15 | 28,713.11 | 266.1K |
15:25 | 28,714.87 | 28,714.87 | 28,712.44 | 28,712.44 | 236.7K |
15:26 | 28,715.56 | 28,715.71 | 28,712.00 | 28,712.00 | 262.0K |
15:27 | 28,711.70 | 28,712.34 | 28,711.09 | 28,712.34 | 177.9K |
15:28 | 28,712.09 | 28,712.09 | 28,709.64 | 28,711.85 | 312.5K |
15:29 | 28,711.06 | 28,711.06 | 28,706.08 | 28,706.08 | 359.7K |
15:30 | 28,707.39 | 28,711.25 | 28,707.39 | 28,711.22 | 403.3K |
15:31 | 28,711.98 | 28,712.57 | 28,707.45 | 28,707.45 | 489.1K |
15:32 | 28,711.05 | 28,711.31 | 28,707.98 | 28,707.98 | 355.5K |
15:33 | 28,713.17 | 28,716.96 | 28,713.17 | 28,716.03 | 447.5K |
15:34 | 28,716.83 | 28,716.96 | 28,714.98 | 28,714.98 | 352.6K |
15:35 | 28,709.31 | 28,710.30 | 28,708.91 | 28,710.22 | 708.4K |
15:36 | 28,710.61 | 28,710.61 | 28,707.13 | 28,707.13 | 344.4K |
15:37 | 28,705.29 | 28,707.54 | 28,702.59 | 28,707.54 | 302.8K |
15:38 | 28,708.87 | 28,708.87 | 28,706.04 | 28,706.57 | 226.5K |
15:39 | 28,706.69 | 28,706.69 | 28,702.61 | 28,703.59 | 270.6K |
15:40 | 28,703.89 | 28,705.04 | 28,701.01 | 28,705.04 | 410.2K |
15:41 | 28,706.54 | 28,708.58 | 28,706.54 | 28,708.58 | 310.0K |
15:42 | 28,707.51 | 28,709.13 | 28,706.73 | 28,706.73 | 470.7K |
15:43 | 28,706.36 | 28,710.97 | 28,706.36 | 28,710.97 | 424.4K |
15:44 | 28,712.40 | 28,712.40 | 28,710.44 | 28,710.44 | 369.5K |
15:45 | 28,712.43 | 28,718.35 | 28,712.43 | 28,715.02 | 549.0K |
15:46 | 28,713.97 | 28,713.97 | 28,712.22 | 28,713.60 | 389.9K |
15:47 | 28,710.29 | 28,710.29 | 28,707.17 | 28,708.83 | 439.3K |
15:48 | 28,709.49 | 28,709.49 | 28,703.85 | 28,703.85 | 428.5K |
15:49 | 28,706.57 | 28,709.73 | 28,706.08 | 28,709.73 | 583.6K |
15:50 | 28,721.79 | 28,736.58 | 28,721.79 | 28,735.05 | 2,082.7K |
15:51 | 28,735.47 | 28,735.47 | 28,731.31 | 28,731.31 | 718.4K |
15:52 | 28,726.92 | 28,736.04 | 28,726.92 | 28,736.04 | 688.7K |
15:53 | 28,737.95 | 28,737.95 | 28,735.56 | 28,735.56 | 915.6K |
15:54 | 28,739.48 | 28,742.42 | 28,738.73 | 28,738.73 | 1,031.7K |
15:55 | 28,736.03 | 28,736.03 | 28,731.46 | 28,735.73 | 1,628.6K |
15:56 | 28,737.36 | 28,739.00 | 28,733.16 | 28,733.16 | 1,802.3K |
15:57 | 28,734.30 | 28,734.69 | 28,732.14 | 28,732.14 | 1,553.4K |
15:58 | 28,731.89 | 28,732.90 | 28,731.35 | 28,731.38 | 1,834.7K |
15:59 | 28,729.81 | 28,733.90 | 28,729.81 | 28,729.84 | 2,647.8K |
16:00 | 28,730.99 | 28,730.99 | 28,730.99 | 28,730.99 | 108,852.5K |
16:01 | 28,730.99 | 28,730.99 | 28,730.99 | 28,730.99 | 430.5K |