3,664.96
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:28 | 3,345.74 | 3,345.74 | 3,345.74 | 3,345.74 | 41,316.7K |
09:29 | 3,345.74 | 3,345.74 | 3,345.74 | 3,345.74 | 0.0K |
09:30 | 3,345.74 | 3,345.74 | 3,338.61 | 3,338.61 | 117,414.4K |
09:31 | 3,337.80 | 3,343.34 | 3,337.06 | 3,342.76 | 92,485.4K |
09:32 | 3,343.44 | 3,344.16 | 3,339.88 | 3,339.88 | 58,904.8K |
09:33 | 3,339.62 | 3,343.14 | 3,335.77 | 3,342.84 | 61,710.9K |
09:34 | 3,343.36 | 3,345.35 | 3,341.11 | 3,341.11 | 38,635.4K |
09:35 | 3,339.96 | 3,342.69 | 3,338.90 | 3,341.92 | 46,435.6K |
09:36 | 3,341.90 | 3,341.92 | 3,340.30 | 3,341.59 | 36,313.0K |
09:37 | 3,341.80 | 3,342.41 | 3,340.63 | 3,341.40 | 28,687.7K |
09:38 | 3,341.82 | 3,342.09 | 3,337.80 | 3,337.80 | 25,587.4K |
09:39 | 3,337.47 | 3,342.46 | 3,337.47 | 3,342.26 | 29,161.0K |
09:40 | 3,342.71 | 3,343.99 | 3,341.42 | 3,343.50 | 23,362.4K |
09:41 | 3,343.63 | 3,348.44 | 3,343.59 | 3,348.44 | 22,084.5K |
09:42 | 3,349.04 | 3,352.08 | 3,349.04 | 3,351.36 | 24,431.6K |
09:43 | 3,351.92 | 3,354.90 | 3,351.46 | 3,354.90 | 24,874.3K |
09:44 | 3,355.26 | 3,355.26 | 3,351.19 | 3,351.31 | 20,625.0K |
09:45 | 3,351.61 | 3,351.85 | 3,349.54 | 3,349.54 | 18,672.9K |
09:46 | 3,349.60 | 3,355.34 | 3,349.14 | 3,355.26 | 21,429.8K |
09:47 | 3,356.21 | 3,358.50 | 3,355.88 | 3,358.07 | 17,234.2K |
09:48 | 3,358.52 | 3,359.72 | 3,357.93 | 3,359.16 | 21,604.5K |
09:49 | 3,358.96 | 3,359.23 | 3,356.78 | 3,357.92 | 14,397.7K |
09:50 | 3,357.75 | 3,359.02 | 3,357.71 | 3,358.20 | 14,075.8K |
09:51 | 3,358.22 | 3,358.22 | 3,355.57 | 3,356.70 | 15,185.4K |
09:52 | 3,357.15 | 3,358.05 | 3,357.02 | 3,358.00 | 16,072.5K |
09:53 | 3,357.79 | 3,359.55 | 3,357.79 | 3,358.60 | 14,469.8K |
09:54 | 3,358.81 | 3,358.81 | 3,355.53 | 3,355.53 | 20,876.6K |
09:55 | 3,355.75 | 3,355.75 | 3,351.04 | 3,351.12 | 28,696.8K |
09:56 | 3,351.25 | 3,353.63 | 3,351.17 | 3,351.73 | 22,507.4K |
09:57 | 3,351.38 | 3,353.01 | 3,350.09 | 3,353.01 | 18,025.4K |
09:58 | 3,353.00 | 3,355.56 | 3,353.00 | 3,355.10 | 18,191.3K |
09:59 | 3,354.89 | 3,354.89 | 3,352.93 | 3,352.93 | 13,622.8K |
10:00 | 3,353.10 | 3,353.88 | 3,352.64 | 3,353.24 | 13,785.9K |
10:01 | 3,353.18 | 3,353.86 | 3,352.17 | 3,352.77 | 16,340.7K |
10:02 | 3,352.77 | 3,353.46 | 3,351.65 | 3,352.75 | 19,081.1K |
10:03 | 3,352.70 | 3,355.72 | 3,352.70 | 3,353.79 | 19,327.2K |
10:04 | 3,353.42 | 3,354.24 | 3,352.32 | 3,352.39 | 12,572.3K |
10:05 | 3,351.85 | 3,354.34 | 3,351.70 | 3,353.64 | 12,851.0K |
10:06 | 3,353.61 | 3,353.61 | 3,350.60 | 3,350.60 | 12,266.5K |
10:07 | 3,350.93 | 3,351.53 | 3,350.79 | 3,351.53 | 16,883.8K |
10:08 | 3,351.17 | 3,352.82 | 3,350.76 | 3,352.61 | 10,370.2K |
10:09 | 3,352.77 | 3,352.98 | 3,351.56 | 3,351.56 | 12,165.1K |
10:10 | 3,351.80 | 3,352.00 | 3,350.53 | 3,350.53 | 16,322.0K |
10:11 | 3,350.50 | 3,350.50 | 3,348.83 | 3,350.24 | 21,685.8K |
10:12 | 3,350.16 | 3,353.80 | 3,350.16 | 3,353.15 | 12,411.1K |
10:13 | 3,353.38 | 3,355.00 | 3,352.81 | 3,354.95 | 12,454.1K |
10:14 | 3,355.18 | 3,356.01 | 3,354.65 | 3,354.92 | 10,226.9K |
10:15 | 3,354.80 | 3,356.38 | 3,354.80 | 3,355.59 | 8,999.5K |
10:16 | 3,355.37 | 3,355.65 | 3,353.93 | 3,354.80 | 11,783.1K |
10:17 | 3,354.61 | 3,356.25 | 3,354.61 | 3,356.25 | 9,061.9K |
10:18 | 3,356.19 | 3,358.57 | 3,356.19 | 3,358.01 | 11,097.3K |
10:19 | 3,357.89 | 3,358.39 | 3,357.79 | 3,358.20 | 10,556.4K |
10:20 | 3,357.50 | 3,357.83 | 3,356.43 | 3,356.53 | 9,688.5K |
10:21 | 3,356.44 | 3,356.66 | 3,355.22 | 3,356.56 | 10,938.3K |
10:22 | 3,357.08 | 3,357.74 | 3,356.39 | 3,356.44 | 8,133.2K |
10:23 | 3,356.24 | 3,357.32 | 3,355.80 | 3,356.77 | 8,892.5K |
10:24 | 3,356.75 | 3,358.98 | 3,356.75 | 3,357.67 | 8,546.4K |
10:25 | 3,357.75 | 3,358.43 | 3,356.89 | 3,357.57 | 7,156.3K |
10:26 | 3,357.77 | 3,360.19 | 3,357.62 | 3,360.19 | 9,849.4K |
10:27 | 3,360.13 | 3,360.92 | 3,359.43 | 3,359.43 | 5,479.1K |
10:28 | 3,359.51 | 3,360.30 | 3,359.19 | 3,359.98 | 5,776.4K |
10:29 | 3,360.19 | 3,361.81 | 3,360.19 | 3,361.41 | 7,347.9K |
10:30 | 3,361.94 | 3,363.56 | 3,361.90 | 3,363.56 | 8,520.1K |
10:31 | 3,363.24 | 3,365.16 | 3,363.12 | 3,365.16 | 10,283.1K |
10:32 | 3,365.09 | 3,366.70 | 3,364.55 | 3,366.28 | 10,133.7K |
10:33 | 3,366.12 | 3,366.82 | 3,365.74 | 3,366.82 | 9,048.1K |
10:34 | 3,366.70 | 3,367.79 | 3,366.29 | 3,366.57 | 6,135.0K |
10:35 | 3,366.57 | 3,368.89 | 3,366.57 | 3,367.80 | 5,982.5K |
10:36 | 3,367.76 | 3,369.24 | 3,367.29 | 3,369.24 | 8,632.8K |
10:37 | 3,369.30 | 3,371.40 | 3,369.29 | 3,369.79 | 9,076.3K |
10:38 | 3,370.06 | 3,370.58 | 3,369.30 | 3,369.59 | 7,589.8K |
10:39 | 3,369.25 | 3,369.25 | 3,366.64 | 3,366.70 | 7,816.8K |
10:40 | 3,366.79 | 3,368.16 | 3,366.79 | 3,367.29 | 6,959.3K |
10:41 | 3,367.77 | 3,370.09 | 3,367.67 | 3,369.64 | 9,921.3K |
10:42 | 3,369.17 | 3,371.13 | 3,368.86 | 3,371.13 | 12,788.3K |
10:43 | 3,370.89 | 3,371.06 | 3,368.69 | 3,369.02 | 9,906.1K |
10:44 | 3,369.35 | 3,369.70 | 3,368.72 | 3,368.94 | 5,738.3K |
10:45 | 3,368.47 | 3,368.69 | 3,367.39 | 3,367.78 | 5,535.3K |
10:46 | 3,367.56 | 3,368.98 | 3,367.36 | 3,368.73 | 7,265.4K |
10:47 | 3,368.74 | 3,368.92 | 3,368.11 | 3,368.11 | 5,620.2K |
10:48 | 3,368.14 | 3,369.20 | 3,368.14 | 3,368.98 | 6,139.0K |
10:49 | 3,368.77 | 3,370.68 | 3,368.57 | 3,370.17 | 6,388.6K |
10:50 | 3,370.49 | 3,370.63 | 3,368.96 | 3,368.97 | 4,905.3K |
10:51 | 3,368.97 | 3,369.66 | 3,368.37 | 3,368.37 | 6,809.5K |
10:52 | 3,368.34 | 3,369.77 | 3,368.34 | 3,369.19 | 4,663.4K |
10:53 | 3,369.28 | 3,369.61 | 3,367.88 | 3,367.93 | 6,554.5K |
10:54 | 3,367.70 | 3,367.70 | 3,366.55 | 3,367.00 | 5,959.3K |
10:55 | 3,367.41 | 3,367.79 | 3,367.14 | 3,367.49 | 5,247.8K |
10:56 | 3,367.69 | 3,367.71 | 3,365.98 | 3,365.98 | 8,129.6K |
10:57 | 3,366.21 | 3,368.49 | 3,365.74 | 3,368.49 | 10,036.9K |
10:58 | 3,367.99 | 3,369.38 | 3,367.99 | 3,369.13 | 9,348.9K |
10:59 | 3,368.91 | 3,369.10 | 3,366.90 | 3,366.90 | 8,573.6K |
11:00 | 3,366.61 | 3,366.99 | 3,365.89 | 3,366.24 | 10,513.7K |
11:01 | 3,366.02 | 3,366.02 | 3,364.39 | 3,364.89 | 12,112.3K |
11:02 | 3,364.88 | 3,365.97 | 3,364.69 | 3,364.81 | 8,408.5K |
11:03 | 3,364.67 | 3,365.15 | 3,363.64 | 3,365.15 | 8,534.6K |
11:04 | 3,365.41 | 3,368.74 | 3,365.41 | 3,368.69 | 13,585.0K |
11:05 | 3,369.01 | 3,370.87 | 3,368.97 | 3,370.87 | 22,508.8K |
11:06 | 3,370.37 | 3,370.69 | 3,369.50 | 3,369.50 | 8,046.0K |
11:07 | 3,369.37 | 3,369.51 | 3,368.27 | 3,368.27 | 6,651.3K |
11:08 | 3,368.12 | 3,369.20 | 3,368.08 | 3,368.56 | 6,843.4K |
11:09 | 3,368.31 | 3,369.99 | 3,368.31 | 3,369.57 | 5,209.7K |
11:10 | 3,369.78 | 3,370.39 | 3,369.38 | 3,369.81 | 7,826.6K |
11:11 | 3,369.69 | 3,369.69 | 3,367.97 | 3,367.97 | 5,927.5K |
11:12 | 3,368.29 | 3,368.29 | 3,366.80 | 3,367.18 | 5,554.1K |
11:13 | 3,367.03 | 3,367.41 | 3,366.71 | 3,367.38 | 7,750.2K |
11:14 | 3,367.28 | 3,367.72 | 3,366.83 | 3,367.02 | 5,913.8K |
11:15 | 3,366.95 | 3,366.95 | 3,364.92 | 3,365.05 | 12,652.7K |
11:16 | 3,364.72 | 3,364.72 | 3,361.03 | 3,361.03 | 16,485.7K |
11:17 | 3,360.51 | 3,362.35 | 3,360.36 | 3,361.25 | 10,492.2K |
11:18 | 3,361.25 | 3,361.69 | 3,360.91 | 3,361.20 | 8,600.7K |
11:19 | 3,360.90 | 3,362.95 | 3,360.90 | 3,362.81 | 8,259.7K |
11:20 | 3,362.91 | 3,364.80 | 3,362.60 | 3,364.80 | 13,048.3K |
11:21 | 3,364.85 | 3,365.22 | 3,364.68 | 3,364.87 | 7,727.4K |
11:22 | 3,364.37 | 3,365.43 | 3,364.37 | 3,364.78 | 8,246.7K |
11:23 | 3,364.75 | 3,364.88 | 3,361.96 | 3,362.08 | 6,219.3K |
11:24 | 3,361.84 | 3,361.84 | 3,357.78 | 3,357.78 | 13,974.1K |
11:25 | 3,357.91 | 3,358.28 | 3,352.73 | 3,352.73 | 18,936.3K |
11:26 | 3,352.25 | 3,353.32 | 3,351.82 | 3,353.32 | 12,529.0K |
11:27 | 3,353.17 | 3,356.68 | 3,353.00 | 3,356.68 | 9,707.1K |
11:28 | 3,356.77 | 3,359.70 | 3,356.58 | 3,359.63 | 9,001.9K |
11:29 | 3,359.98 | 3,362.14 | 3,359.98 | 3,361.88 | 8,216.8K |
11:30 | 3,362.21 | 3,362.34 | 3,362.21 | 3,362.34 | 525.8K |
11:31 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:32 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:33 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:34 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:35 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:36 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:37 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:38 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:39 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:40 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:41 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:42 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:43 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:44 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:45 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:46 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:47 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:48 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:49 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:50 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:51 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:52 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:53 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:54 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:55 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:56 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:57 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:58 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
11:59 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:00 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:01 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:02 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:03 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:04 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:05 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:06 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:07 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:08 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:09 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:10 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:11 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:12 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:13 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:14 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:15 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:16 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:17 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:18 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:19 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:20 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:21 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:22 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:23 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:24 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:25 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:26 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:27 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:28 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:29 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:30 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:31 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:32 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:33 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:34 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:35 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:36 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:37 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:38 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:39 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:40 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:41 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:42 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:43 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:44 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:45 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:46 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:47 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:48 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:49 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:50 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:51 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:52 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:53 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:54 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:55 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:56 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:57 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:58 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
12:59 | 3,362.34 | 3,362.34 | 3,362.34 | 3,362.34 | 0.0K |
13:00 | 3,362.34 | 3,366.67 | 3,362.31 | 3,366.25 | 33,524.1K |
13:01 | 3,366.33 | 3,367.62 | 3,365.68 | 3,366.88 | 12,253.3K |
13:02 | 3,366.99 | 3,366.99 | 3,365.02 | 3,365.51 | 11,603.0K |
13:03 | 3,365.62 | 3,366.33 | 3,365.29 | 3,366.13 | 11,287.3K |
13:04 | 3,366.54 | 3,366.77 | 3,365.74 | 3,366.74 | 20,777.9K |
13:05 | 3,366.65 | 3,367.32 | 3,365.81 | 3,365.91 | 11,506.2K |
13:06 | 3,366.21 | 3,366.88 | 3,365.86 | 3,366.02 | 10,205.1K |
13:07 | 3,366.05 | 3,366.48 | 3,363.45 | 3,364.02 | 10,504.7K |
13:08 | 3,363.97 | 3,364.94 | 3,363.63 | 3,364.53 | 10,784.6K |
13:09 | 3,363.97 | 3,363.97 | 3,362.27 | 3,362.27 | 6,947.2K |
13:10 | 3,362.25 | 3,367.04 | 3,362.14 | 3,367.00 | 9,477.2K |
13:11 | 3,367.19 | 3,370.59 | 3,367.19 | 3,370.05 | 11,690.8K |
13:12 | 3,370.33 | 3,370.59 | 3,368.17 | 3,368.96 | 14,452.5K |
13:13 | 3,368.75 | 3,370.72 | 3,368.23 | 3,369.59 | 15,244.5K |
13:14 | 3,369.37 | 3,370.12 | 3,368.44 | 3,368.49 | 6,296.8K |
13:15 | 3,368.45 | 3,368.45 | 3,366.15 | 3,366.15 | 7,135.6K |
13:16 | 3,365.97 | 3,367.55 | 3,365.97 | 3,367.28 | 5,480.1K |
13:17 | 3,367.55 | 3,367.62 | 3,366.62 | 3,367.37 | 4,950.2K |
13:18 | 3,367.35 | 3,369.98 | 3,367.35 | 3,369.71 | 10,674.4K |
13:19 | 3,369.36 | 3,369.85 | 3,369.01 | 3,369.85 | 7,279.8K |
13:20 | 3,369.44 | 3,371.04 | 3,369.41 | 3,370.82 | 22,761.9K |
13:21 | 3,370.98 | 3,372.01 | 3,370.40 | 3,372.01 | 17,797.2K |
13:22 | 3,371.98 | 3,373.88 | 3,371.78 | 3,373.24 | 13,141.3K |
13:23 | 3,373.75 | 3,373.75 | 3,372.18 | 3,373.11 | 9,732.6K |
13:24 | 3,373.35 | 3,373.35 | 3,371.64 | 3,372.27 | 8,873.2K |
13:25 | 3,372.53 | 3,373.18 | 3,372.04 | 3,372.53 | 7,949.3K |
13:26 | 3,372.56 | 3,373.76 | 3,372.33 | 3,373.52 | 8,479.9K |
13:27 | 3,373.29 | 3,373.74 | 3,373.02 | 3,373.74 | 15,981.6K |
13:28 | 3,374.01 | 3,375.37 | 3,373.85 | 3,375.15 | 6,008.3K |
13:29 | 3,375.29 | 3,376.59 | 3,375.29 | 3,376.59 | 9,381.2K |
13:30 | 3,376.47 | 3,377.03 | 3,375.84 | 3,376.74 | 11,556.5K |
13:31 | 3,376.86 | 3,377.15 | 3,375.62 | 3,376.18 | 11,971.4K |
13:32 | 3,376.33 | 3,376.63 | 3,374.77 | 3,375.95 | 5,992.3K |
13:33 | 3,375.86 | 3,376.49 | 3,375.46 | 3,375.60 | 6,676.1K |
13:34 | 3,375.38 | 3,376.20 | 3,375.38 | 3,376.20 | 4,345.3K |
13:35 | 3,376.02 | 3,378.11 | 3,375.65 | 3,377.82 | 5,457.7K |
13:36 | 3,377.92 | 3,377.92 | 3,376.35 | 3,376.35 | 3,937.3K |
13:37 | 3,376.85 | 3,377.56 | 3,376.71 | 3,377.24 | 6,059.3K |
13:38 | 3,377.03 | 3,377.12 | 3,375.87 | 3,375.87 | 4,829.6K |
13:39 | 3,375.90 | 3,377.00 | 3,375.75 | 3,376.63 | 3,924.8K |
13:40 | 3,376.50 | 3,376.93 | 3,375.68 | 3,376.70 | 4,737.1K |
13:41 | 3,376.89 | 3,377.48 | 3,376.39 | 3,376.69 | 5,724.9K |
13:42 | 3,376.44 | 3,377.85 | 3,376.44 | 3,376.79 | 5,386.8K |
13:43 | 3,376.56 | 3,376.61 | 3,375.21 | 3,375.21 | 8,524.4K |
13:44 | 3,375.34 | 3,375.74 | 3,374.90 | 3,375.27 | 7,835.2K |
13:45 | 3,375.28 | 3,376.15 | 3,375.00 | 3,376.15 | 4,461.5K |
13:46 | 3,375.99 | 3,376.98 | 3,375.87 | 3,376.89 | 4,254.3K |
13:47 | 3,377.37 | 3,377.75 | 3,377.01 | 3,377.43 | 3,578.0K |
13:48 | 3,377.51 | 3,379.88 | 3,377.05 | 3,379.41 | 6,730.4K |
13:49 | 3,379.31 | 3,379.67 | 3,379.03 | 3,379.30 | 3,537.7K |
13:50 | 3,378.88 | 3,378.88 | 3,378.01 | 3,378.60 | 4,685.0K |
13:51 | 3,378.53 | 3,378.53 | 3,377.89 | 3,378.18 | 4,923.3K |
13:52 | 3,377.89 | 3,378.50 | 3,377.55 | 3,378.17 | 3,632.5K |
13:53 | 3,378.23 | 3,378.64 | 3,377.99 | 3,378.63 | 3,573.6K |
13:54 | 3,378.25 | 3,379.00 | 3,378.25 | 3,379.00 | 6,783.6K |
13:55 | 3,379.07 | 3,379.19 | 3,377.49 | 3,377.70 | 5,610.2K |
13:56 | 3,377.73 | 3,378.80 | 3,377.59 | 3,378.80 | 4,414.4K |
13:57 | 3,378.78 | 3,381.01 | 3,378.55 | 3,380.65 | 6,641.0K |
13:58 | 3,380.98 | 3,381.69 | 3,380.98 | 3,381.29 | 4,368.7K |
13:59 | 3,381.30 | 3,382.47 | 3,381.04 | 3,382.47 | 4,377.7K |
14:00 | 3,382.41 | 3,384.48 | 3,382.41 | 3,384.28 | 7,570.5K |
14:01 | 3,384.18 | 3,384.53 | 3,383.92 | 3,384.40 | 6,944.1K |
14:02 | 3,384.38 | 3,385.01 | 3,383.85 | 3,384.88 | 7,097.2K |
14:03 | 3,384.77 | 3,387.19 | 3,384.77 | 3,387.19 | 9,098.9K |
14:04 | 3,387.25 | 3,388.33 | 3,387.23 | 3,387.77 | 9,193.7K |
14:05 | 3,387.55 | 3,387.81 | 3,386.73 | 3,387.02 | 8,400.3K |
14:06 | 3,386.97 | 3,387.36 | 3,386.60 | 3,386.91 | 5,597.1K |
14:07 | 3,387.13 | 3,387.35 | 3,386.22 | 3,386.42 | 5,486.4K |
14:08 | 3,386.23 | 3,386.82 | 3,386.12 | 3,386.70 | 4,998.0K |
14:09 | 3,386.82 | 3,387.96 | 3,386.82 | 3,387.00 | 6,726.0K |
14:10 | 3,386.82 | 3,389.63 | 3,386.82 | 3,389.38 | 7,821.7K |
14:11 | 3,389.50 | 3,391.40 | 3,389.02 | 3,391.40 | 5,408.9K |
14:12 | 3,391.07 | 3,391.10 | 3,390.07 | 3,390.36 | 4,506.4K |
14:13 | 3,390.13 | 3,390.68 | 3,389.85 | 3,390.48 | 7,867.4K |
14:14 | 3,390.15 | 3,391.39 | 3,390.15 | 3,391.14 | 8,362.6K |
14:15 | 3,391.34 | 3,392.96 | 3,391.23 | 3,391.40 | 9,084.3K |
14:16 | 3,392.03 | 3,394.13 | 3,392.03 | 3,393.64 | 11,785.3K |
14:17 | 3,393.80 | 3,393.80 | 3,391.54 | 3,391.82 | 8,263.8K |
14:18 | 3,391.73 | 3,392.89 | 3,391.73 | 3,392.67 | 6,459.6K |
14:19 | 3,392.43 | 3,393.10 | 3,391.72 | 3,391.72 | 5,474.3K |
14:20 | 3,391.79 | 3,392.45 | 3,391.26 | 3,392.03 | 5,403.5K |
14:21 | 3,391.92 | 3,392.06 | 3,390.05 | 3,390.18 | 6,269.1K |
14:22 | 3,389.40 | 3,389.40 | 3,387.57 | 3,388.56 | 8,942.3K |
14:23 | 3,388.26 | 3,389.98 | 3,388.26 | 3,388.99 | 5,315.4K |
14:24 | 3,388.84 | 3,389.68 | 3,388.72 | 3,389.58 | 5,950.3K |
14:25 | 3,389.07 | 3,389.49 | 3,388.34 | 3,388.47 | 5,713.3K |
14:26 | 3,388.44 | 3,388.44 | 3,387.34 | 3,387.73 | 5,937.8K |
14:27 | 3,387.87 | 3,389.21 | 3,387.71 | 3,388.53 | 7,375.8K |
14:28 | 3,388.61 | 3,389.88 | 3,388.57 | 3,389.54 | 7,137.7K |
14:29 | 3,389.85 | 3,392.11 | 3,389.85 | 3,392.11 | 25,726.1K |
14:30 | 3,391.99 | 3,395.96 | 3,391.99 | 3,395.45 | 30,869.0K |
14:31 | 3,395.06 | 3,395.69 | 3,394.20 | 3,394.41 | 21,624.6K |
14:32 | 3,394.59 | 3,394.59 | 3,392.61 | 3,393.06 | 9,863.4K |
14:33 | 3,392.59 | 3,393.16 | 3,392.30 | 3,392.49 | 8,363.6K |
14:34 | 3,392.51 | 3,393.63 | 3,392.16 | 3,393.55 | 12,409.4K |
14:35 | 3,394.14 | 3,394.14 | 3,391.43 | 3,391.49 | 15,629.4K |
14:36 | 3,391.88 | 3,392.11 | 3,390.76 | 3,390.93 | 8,559.7K |
14:37 | 3,390.92 | 3,393.07 | 3,390.92 | 3,392.65 | 11,268.6K |
14:38 | 3,392.99 | 3,394.05 | 3,392.53 | 3,393.23 | 9,469.7K |
14:39 | 3,393.07 | 3,393.74 | 3,392.92 | 3,392.92 | 9,547.0K |
14:40 | 3,392.72 | 3,392.92 | 3,392.19 | 3,392.19 | 7,621.9K |
14:41 | 3,392.37 | 3,392.83 | 3,392.05 | 3,392.68 | 7,398.0K |
14:42 | 3,392.92 | 3,393.08 | 3,392.39 | 3,392.78 | 8,372.5K |
14:43 | 3,392.54 | 3,392.78 | 3,392.11 | 3,392.33 | 7,946.0K |
14:44 | 3,392.73 | 3,393.75 | 3,392.38 | 3,393.54 | 8,838.1K |
14:45 | 3,393.46 | 3,395.77 | 3,393.46 | 3,395.77 | 10,575.9K |
14:46 | 3,395.68 | 3,396.78 | 3,395.14 | 3,396.78 | 11,063.3K |
14:47 | 3,396.77 | 3,397.12 | 3,396.13 | 3,396.13 | 12,624.1K |
14:48 | 3,396.67 | 3,399.36 | 3,396.55 | 3,399.36 | 15,002.5K |
14:49 | 3,398.87 | 3,399.43 | 3,398.63 | 3,399.08 | 11,479.9K |
14:50 | 3,398.90 | 3,398.97 | 3,398.31 | 3,398.74 | 10,173.7K |
14:51 | 3,398.39 | 3,398.59 | 3,397.99 | 3,398.14 | 11,449.3K |
14:52 | 3,398.17 | 3,399.13 | 3,397.86 | 3,399.13 | 13,892.4K |
14:53 | 3,399.21 | 3,399.91 | 3,399.10 | 3,399.38 | 12,144.8K |
14:54 | 3,399.65 | 3,400.35 | 3,399.37 | 3,400.05 | 16,531.3K |
14:55 | 3,400.00 | 3,400.63 | 3,399.72 | 3,400.60 | 16,609.1K |
14:56 | 3,400.26 | 3,401.76 | 3,399.81 | 3,401.67 | 21,358.6K |
14:57 | 3,402.05 | 3,402.24 | 3,402.05 | 3,402.12 | 932.5K |
14:58 | 3,402.12 | 3,402.12 | 3,402.12 | 3,402.12 | 0.0K |
14:59 | 3,402.12 | 3,402.41 | 3,401.86 | 3,401.86 | 31,271.3K |