4,177.45
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:28 | 4,513.76 | 4,513.76 | 4,513.76 | 4,513.76 | 280,443.8K |
09:29 | 4,513.76 | 4,513.76 | 4,513.76 | 4,513.76 | 0.0K |
09:30 | 4,513.76 | 4,513.76 | 4,502.13 | 4,502.32 | 375,756.9K |
09:31 | 4,502.19 | 4,510.93 | 4,501.18 | 4,510.93 | 238,234.7K |
09:32 | 4,512.60 | 4,514.40 | 4,509.40 | 4,511.84 | 189,358.5K |
09:33 | 4,512.47 | 4,514.46 | 4,511.14 | 4,512.87 | 157,537.3K |
09:34 | 4,512.21 | 4,512.21 | 4,506.61 | 4,507.38 | 145,043.4K |
09:35 | 4,508.51 | 4,508.51 | 4,493.99 | 4,493.99 | 211,400.4K |
09:36 | 4,495.99 | 4,504.13 | 4,493.05 | 4,502.16 | 149,650.8K |
09:37 | 4,501.31 | 4,502.70 | 4,496.89 | 4,502.47 | 102,131.6K |
09:38 | 4,503.28 | 4,504.61 | 4,500.68 | 4,504.61 | 88,393.7K |
09:39 | 4,504.48 | 4,505.01 | 4,503.06 | 4,504.40 | 79,560.7K |
09:40 | 4,503.87 | 4,505.04 | 4,501.60 | 4,501.74 | 124,733.9K |
09:41 | 4,501.53 | 4,501.53 | 4,499.42 | 4,499.67 | 152,251.8K |
09:42 | 4,499.59 | 4,507.39 | 4,499.57 | 4,507.17 | 160,976.4K |
09:43 | 4,506.98 | 4,510.47 | 4,506.86 | 4,509.07 | 138,095.0K |
09:44 | 4,508.88 | 4,512.63 | 4,508.88 | 4,512.23 | 93,941.7K |
09:45 | 4,512.86 | 4,512.86 | 4,505.66 | 4,506.46 | 107,552.0K |
09:46 | 4,506.31 | 4,506.31 | 4,501.61 | 4,503.95 | 86,569.3K |
09:47 | 4,504.15 | 4,504.15 | 4,500.98 | 4,503.04 | 98,774.7K |
09:48 | 4,503.39 | 4,507.53 | 4,502.08 | 4,505.91 | 81,555.4K |
09:49 | 4,505.56 | 4,505.56 | 4,502.73 | 4,502.83 | 62,311.2K |
09:50 | 4,502.65 | 4,505.81 | 4,502.24 | 4,502.24 | 68,172.4K |
09:51 | 4,502.01 | 4,502.39 | 4,498.47 | 4,499.42 | 97,464.0K |
09:52 | 4,499.44 | 4,500.17 | 4,497.64 | 4,499.74 | 94,075.4K |
09:53 | 4,500.21 | 4,505.00 | 4,499.60 | 4,504.80 | 97,476.4K |
09:54 | 4,504.45 | 4,509.28 | 4,504.18 | 4,509.28 | 92,438.0K |
09:55 | 4,509.16 | 4,511.56 | 4,508.01 | 4,508.57 | 82,389.5K |
09:56 | 4,507.82 | 4,507.82 | 4,504.13 | 4,505.99 | 65,421.4K |
09:57 | 4,505.68 | 4,505.97 | 4,504.32 | 4,505.04 | 52,057.1K |
09:58 | 4,506.09 | 4,509.66 | 4,505.91 | 4,508.89 | 45,722.2K |
09:59 | 4,509.06 | 4,509.87 | 4,507.69 | 4,507.87 | 43,559.9K |
10:00 | 4,508.31 | 4,508.31 | 4,502.35 | 4,503.78 | 66,475.7K |
10:01 | 4,503.76 | 4,506.89 | 4,503.32 | 4,505.25 | 44,381.7K |
10:02 | 4,505.71 | 4,506.82 | 4,505.33 | 4,506.38 | 31,285.8K |
10:03 | 4,506.51 | 4,509.67 | 4,506.51 | 4,507.58 | 45,568.6K |
10:04 | 4,507.44 | 4,507.59 | 4,505.98 | 4,507.55 | 29,518.0K |
10:05 | 4,506.36 | 4,507.92 | 4,505.26 | 4,507.34 | 39,795.0K |
10:06 | 4,507.48 | 4,509.99 | 4,507.31 | 4,509.99 | 34,009.3K |
10:07 | 4,509.83 | 4,512.77 | 4,509.34 | 4,511.81 | 37,961.6K |
10:08 | 4,511.52 | 4,511.71 | 4,510.61 | 4,511.37 | 40,700.3K |
10:09 | 4,511.38 | 4,514.60 | 4,510.96 | 4,511.81 | 60,050.4K |
10:10 | 4,511.20 | 4,512.41 | 4,510.71 | 4,510.71 | 40,217.4K |
10:11 | 4,511.64 | 4,512.85 | 4,509.15 | 4,510.10 | 38,535.8K |
10:12 | 4,510.52 | 4,511.43 | 4,509.74 | 4,511.10 | 62,594.2K |
10:13 | 4,510.68 | 4,513.14 | 4,510.32 | 4,512.82 | 35,511.4K |
10:14 | 4,512.27 | 4,514.21 | 4,511.74 | 4,514.21 | 40,961.4K |
10:15 | 4,513.96 | 4,515.29 | 4,513.72 | 4,514.74 | 53,618.2K |
10:16 | 4,515.67 | 4,517.82 | 4,515.11 | 4,516.48 | 54,456.6K |
10:17 | 4,516.21 | 4,516.53 | 4,513.14 | 4,513.14 | 33,993.9K |
10:18 | 4,514.49 | 4,516.54 | 4,513.61 | 4,514.29 | 30,733.4K |
10:19 | 4,514.04 | 4,515.27 | 4,513.01 | 4,515.27 | 40,315.2K |
10:20 | 4,514.92 | 4,516.01 | 4,513.31 | 4,513.31 | 42,508.0K |
10:21 | 4,513.80 | 4,514.87 | 4,510.69 | 4,510.73 | 31,562.8K |
10:22 | 4,510.86 | 4,514.15 | 4,510.32 | 4,513.94 | 37,547.7K |
10:23 | 4,514.14 | 4,515.76 | 4,512.92 | 4,514.83 | 46,694.1K |
10:24 | 4,515.58 | 4,515.95 | 4,513.51 | 4,513.81 | 37,670.3K |
10:25 | 4,514.66 | 4,515.39 | 4,512.13 | 4,512.13 | 28,552.1K |
10:26 | 4,512.57 | 4,512.57 | 4,508.39 | 4,508.39 | 29,918.7K |
10:27 | 4,509.11 | 4,511.49 | 4,508.49 | 4,508.49 | 39,247.7K |
10:28 | 4,508.47 | 4,508.47 | 4,505.91 | 4,506.93 | 58,309.5K |
10:29 | 4,506.89 | 4,507.84 | 4,505.51 | 4,507.40 | 39,142.7K |
10:30 | 4,507.59 | 4,508.86 | 4,505.91 | 4,506.83 | 32,824.7K |
10:31 | 4,506.72 | 4,507.02 | 4,503.87 | 4,503.87 | 55,126.3K |
10:32 | 4,504.68 | 4,506.73 | 4,504.57 | 4,505.26 | 24,689.8K |
10:33 | 4,505.44 | 4,510.02 | 4,505.44 | 4,507.85 | 35,173.0K |
10:34 | 4,508.70 | 4,509.38 | 4,507.92 | 4,508.88 | 24,329.8K |
10:35 | 4,508.88 | 4,512.80 | 4,508.88 | 4,511.85 | 30,825.5K |
10:36 | 4,512.91 | 4,514.33 | 4,511.38 | 4,513.84 | 28,135.0K |
10:37 | 4,513.73 | 4,513.73 | 4,510.87 | 4,510.87 | 22,426.0K |
10:38 | 4,512.12 | 4,513.15 | 4,511.39 | 4,512.26 | 29,234.5K |
10:39 | 4,512.79 | 4,513.57 | 4,512.26 | 4,513.24 | 23,680.2K |
10:40 | 4,513.44 | 4,514.72 | 4,512.63 | 4,512.96 | 29,632.3K |
10:41 | 4,513.42 | 4,514.11 | 4,512.90 | 4,513.24 | 23,495.9K |
10:42 | 4,512.75 | 4,513.73 | 4,512.40 | 4,512.90 | 32,395.3K |
10:43 | 4,514.04 | 4,522.23 | 4,514.04 | 4,522.23 | 65,528.8K |
10:44 | 4,522.27 | 4,522.27 | 4,518.35 | 4,518.59 | 40,181.5K |
10:45 | 4,518.04 | 4,520.97 | 4,518.04 | 4,520.44 | 127,156.0K |
10:46 | 4,520.56 | 4,523.29 | 4,520.33 | 4,521.32 | 36,235.7K |
10:47 | 4,521.07 | 4,522.08 | 4,520.41 | 4,521.36 | 19,448.3K |
10:48 | 4,521.74 | 4,522.52 | 4,520.15 | 4,522.38 | 33,742.8K |
10:49 | 4,522.41 | 4,526.30 | 4,522.03 | 4,526.30 | 35,196.2K |
10:50 | 4,526.93 | 4,528.15 | 4,524.98 | 4,524.98 | 41,719.6K |
10:51 | 4,524.26 | 4,525.62 | 4,522.46 | 4,523.00 | 22,115.0K |
10:52 | 4,522.68 | 4,527.85 | 4,522.23 | 4,526.72 | 27,413.2K |
10:53 | 4,527.61 | 4,528.86 | 4,527.21 | 4,528.40 | 23,074.6K |
10:54 | 4,528.07 | 4,528.07 | 4,525.28 | 4,525.98 | 21,443.6K |
10:55 | 4,526.19 | 4,526.77 | 4,525.36 | 4,525.61 | 19,090.2K |
10:56 | 4,525.29 | 4,529.31 | 4,524.87 | 4,527.62 | 25,828.0K |
10:57 | 4,526.98 | 4,527.01 | 4,525.57 | 4,525.58 | 23,462.6K |
10:58 | 4,526.06 | 4,526.97 | 4,525.59 | 4,526.88 | 22,450.1K |
10:59 | 4,526.39 | 4,530.60 | 4,525.85 | 4,530.47 | 27,144.1K |
11:00 | 4,529.26 | 4,532.05 | 4,525.81 | 4,526.14 | 34,994.9K |
11:01 | 4,525.73 | 4,526.86 | 4,522.89 | 4,523.62 | 31,548.4K |
11:02 | 4,524.28 | 4,525.23 | 4,522.38 | 4,522.38 | 23,512.0K |
11:03 | 4,522.64 | 4,523.84 | 4,521.01 | 4,521.04 | 25,717.9K |
11:04 | 4,519.86 | 4,520.35 | 4,517.04 | 4,517.66 | 35,548.5K |
11:05 | 4,517.64 | 4,523.03 | 4,517.33 | 4,523.03 | 27,315.8K |
11:06 | 4,522.68 | 4,525.25 | 4,520.79 | 4,525.25 | 22,502.5K |
11:07 | 4,524.72 | 4,525.83 | 4,521.49 | 4,522.50 | 17,807.4K |
11:08 | 4,521.16 | 4,521.69 | 4,518.03 | 4,519.12 | 18,953.3K |
11:09 | 4,518.07 | 4,521.51 | 4,518.07 | 4,520.33 | 19,110.8K |
11:10 | 4,520.21 | 4,521.32 | 4,518.96 | 4,520.33 | 14,209.2K |
11:11 | 4,520.61 | 4,522.99 | 4,519.33 | 4,520.89 | 21,665.2K |
11:12 | 4,520.77 | 4,523.68 | 4,520.77 | 4,522.37 | 27,389.2K |
11:13 | 4,522.32 | 4,522.57 | 4,521.32 | 4,521.47 | 15,554.0K |
11:14 | 4,521.34 | 4,523.96 | 4,521.34 | 4,523.29 | 22,977.7K |
11:15 | 4,524.53 | 4,526.54 | 4,522.61 | 4,525.84 | 20,146.0K |
11:16 | 4,525.33 | 4,526.10 | 4,524.09 | 4,526.10 | 18,158.4K |
11:17 | 4,524.91 | 4,527.27 | 4,523.66 | 4,524.74 | 23,066.4K |
11:18 | 4,525.54 | 4,527.07 | 4,524.09 | 4,525.34 | 33,023.9K |
11:19 | 4,524.97 | 4,525.04 | 4,522.61 | 4,523.26 | 23,164.5K |
11:20 | 4,522.75 | 4,523.01 | 4,521.09 | 4,521.27 | 21,787.2K |
11:21 | 4,521.60 | 4,524.39 | 4,520.07 | 4,523.56 | 24,836.6K |
11:22 | 4,524.45 | 4,524.73 | 4,522.47 | 4,522.77 | 17,985.8K |
11:23 | 4,522.29 | 4,522.31 | 4,520.00 | 4,520.11 | 16,085.3K |
11:24 | 4,520.33 | 4,521.15 | 4,518.68 | 4,518.98 | 17,293.4K |
11:25 | 4,518.78 | 4,519.31 | 4,517.51 | 4,517.51 | 15,534.6K |
11:26 | 4,517.68 | 4,518.90 | 4,516.77 | 4,517.81 | 18,215.7K |
11:27 | 4,518.62 | 4,518.62 | 4,516.27 | 4,516.72 | 24,096.4K |
11:28 | 4,516.31 | 4,518.84 | 4,516.31 | 4,518.82 | 20,972.5K |
11:29 | 4,518.75 | 4,518.76 | 4,517.29 | 4,518.58 | 17,993.2K |
11:30 | 4,519.24 | 4,519.24 | 4,518.17 | 4,518.17 | 1,973.5K |
11:31 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:32 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:33 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:34 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:35 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:36 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:37 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:38 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:39 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:40 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:41 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:42 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:43 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:44 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:45 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:46 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:47 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:48 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:49 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:50 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:51 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:52 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:53 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:54 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:55 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:56 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:57 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:58 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
11:59 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:00 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:01 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:02 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:03 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:04 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:05 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:06 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:07 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:08 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:09 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:10 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:11 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:12 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:13 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:14 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:15 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:16 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:17 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:18 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:19 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:20 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:21 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:22 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:23 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:24 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:25 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:26 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:27 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:28 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:29 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:30 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:31 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:32 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:33 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:34 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:35 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:36 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:37 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:38 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:39 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:40 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:41 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:42 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:43 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:44 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:45 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:46 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:47 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:48 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:49 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:50 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:51 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:52 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:53 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:54 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:55 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:56 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:57 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:58 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
12:59 | 4,518.17 | 4,518.17 | 4,518.17 | 4,518.17 | 0.0K |
13:00 | 4,518.17 | 4,519.48 | 4,516.57 | 4,517.25 | 84,301.3K |
13:01 | 4,517.65 | 4,521.08 | 4,517.07 | 4,521.08 | 45,920.7K |
13:02 | 4,520.51 | 4,522.71 | 4,520.51 | 4,521.67 | 36,199.8K |
13:03 | 4,521.24 | 4,522.38 | 4,520.54 | 4,522.38 | 28,058.1K |
13:04 | 4,522.42 | 4,524.16 | 4,521.24 | 4,523.37 | 27,982.5K |
13:05 | 4,523.72 | 4,525.30 | 4,522.12 | 4,522.12 | 35,890.6K |
13:06 | 4,523.15 | 4,523.27 | 4,521.02 | 4,521.02 | 22,562.0K |
13:07 | 4,521.33 | 4,524.96 | 4,521.33 | 4,524.96 | 28,292.8K |
13:08 | 4,525.26 | 4,525.33 | 4,523.20 | 4,524.49 | 27,657.5K |
13:09 | 4,523.68 | 4,523.68 | 4,521.18 | 4,521.18 | 27,575.2K |
13:10 | 4,521.29 | 4,521.46 | 4,519.18 | 4,519.43 | 29,964.7K |
13:11 | 4,519.65 | 4,519.93 | 4,517.10 | 4,517.23 | 25,220.7K |
13:12 | 4,518.21 | 4,520.22 | 4,516.97 | 4,519.55 | 30,370.6K |
13:13 | 4,519.48 | 4,520.00 | 4,517.80 | 4,517.91 | 22,831.2K |
13:14 | 4,517.97 | 4,518.93 | 4,517.42 | 4,517.89 | 25,288.2K |
13:15 | 4,517.94 | 4,517.94 | 4,515.23 | 4,515.59 | 27,740.5K |
13:16 | 4,515.60 | 4,517.17 | 4,514.57 | 4,514.89 | 32,998.8K |
13:17 | 4,515.04 | 4,515.23 | 4,513.53 | 4,513.91 | 22,505.9K |
13:18 | 4,513.86 | 4,515.43 | 4,513.61 | 4,515.25 | 25,041.9K |
13:19 | 4,514.54 | 4,516.22 | 4,514.29 | 4,515.19 | 23,742.1K |
13:20 | 4,515.90 | 4,515.90 | 4,511.30 | 4,512.58 | 47,463.5K |
13:21 | 4,512.55 | 4,513.36 | 4,511.65 | 4,512.42 | 23,531.5K |
13:22 | 4,512.23 | 4,512.90 | 4,510.44 | 4,511.60 | 24,977.1K |
13:23 | 4,512.02 | 4,514.39 | 4,511.53 | 4,512.92 | 22,134.9K |
13:24 | 4,513.64 | 4,514.57 | 4,513.21 | 4,513.28 | 16,746.1K |
13:25 | 4,513.03 | 4,515.19 | 4,513.03 | 4,514.70 | 20,968.0K |
13:26 | 4,514.80 | 4,515.79 | 4,514.04 | 4,515.05 | 20,562.0K |
13:27 | 4,514.02 | 4,516.27 | 4,514.02 | 4,515.54 | 18,866.8K |
13:28 | 4,516.15 | 4,516.15 | 4,514.85 | 4,514.85 | 24,830.5K |
13:29 | 4,515.12 | 4,516.34 | 4,514.91 | 4,515.96 | 23,287.3K |
13:30 | 4,516.53 | 4,516.67 | 4,514.85 | 4,515.86 | 20,349.2K |
13:31 | 4,516.16 | 4,516.72 | 4,515.18 | 4,515.23 | 18,841.6K |
13:32 | 4,515.82 | 4,515.82 | 4,514.19 | 4,515.31 | 20,855.8K |
13:33 | 4,514.76 | 4,516.86 | 4,514.26 | 4,516.86 | 32,948.9K |
13:34 | 4,516.74 | 4,517.55 | 4,516.14 | 4,516.14 | 18,093.3K |
13:35 | 4,515.34 | 4,517.49 | 4,514.97 | 4,517.27 | 23,829.5K |
13:36 | 4,517.43 | 4,518.67 | 4,517.11 | 4,518.38 | 19,272.0K |
13:37 | 4,517.97 | 4,519.66 | 4,517.91 | 4,519.66 | 21,586.9K |
13:38 | 4,519.84 | 4,521.67 | 4,519.09 | 4,521.18 | 20,616.7K |
13:39 | 4,521.17 | 4,521.33 | 4,519.95 | 4,520.82 | 24,573.9K |
13:40 | 4,521.21 | 4,521.81 | 4,520.67 | 4,521.12 | 18,476.4K |
13:41 | 4,521.00 | 4,521.74 | 4,520.40 | 4,521.47 | 15,317.8K |
13:42 | 4,520.89 | 4,521.20 | 4,518.57 | 4,519.29 | 21,005.0K |
13:43 | 4,518.76 | 4,518.81 | 4,515.02 | 4,515.02 | 43,097.7K |
13:44 | 4,514.28 | 4,514.28 | 4,511.06 | 4,511.31 | 36,600.8K |
13:45 | 4,510.83 | 4,510.83 | 4,506.44 | 4,506.44 | 48,933.2K |
13:46 | 4,506.93 | 4,507.35 | 4,505.46 | 4,506.05 | 39,824.9K |
13:47 | 4,506.63 | 4,507.99 | 4,505.69 | 4,507.42 | 31,527.0K |
13:48 | 4,507.52 | 4,507.52 | 4,505.32 | 4,505.32 | 26,197.0K |
13:49 | 4,505.83 | 4,507.51 | 4,505.83 | 4,506.51 | 36,029.4K |
13:50 | 4,505.89 | 4,506.88 | 4,503.28 | 4,503.87 | 31,792.8K |
13:51 | 4,503.84 | 4,504.06 | 4,502.42 | 4,502.42 | 24,885.6K |
13:52 | 4,502.87 | 4,503.59 | 4,501.14 | 4,501.14 | 40,298.6K |
13:53 | 4,501.52 | 4,501.52 | 4,499.37 | 4,499.37 | 36,392.1K |
13:54 | 4,500.23 | 4,501.67 | 4,499.30 | 4,500.89 | 31,797.8K |
13:55 | 4,501.91 | 4,501.91 | 4,497.74 | 4,497.74 | 50,549.6K |
13:56 | 4,497.98 | 4,497.98 | 4,494.49 | 4,495.16 | 44,916.6K |
13:57 | 4,495.14 | 4,496.61 | 4,494.91 | 4,495.03 | 34,796.0K |
13:58 | 4,495.06 | 4,495.09 | 4,492.52 | 4,492.52 | 39,481.8K |
13:59 | 4,492.77 | 4,496.20 | 4,492.69 | 4,496.20 | 43,898.0K |
14:00 | 4,496.22 | 4,499.02 | 4,496.22 | 4,499.02 | 34,489.3K |
14:01 | 4,498.60 | 4,499.56 | 4,498.06 | 4,498.57 | 26,088.6K |
14:02 | 4,498.17 | 4,498.41 | 4,497.17 | 4,498.05 | 21,349.9K |
14:03 | 4,498.48 | 4,502.02 | 4,498.39 | 4,501.53 | 27,702.3K |
14:04 | 4,501.30 | 4,503.37 | 4,500.92 | 4,502.86 | 25,547.7K |
14:05 | 4,502.65 | 4,502.65 | 4,501.12 | 4,501.72 | 22,980.2K |
14:06 | 4,501.58 | 4,504.70 | 4,501.58 | 4,503.18 | 27,629.9K |
14:07 | 4,503.52 | 4,503.52 | 4,500.34 | 4,500.34 | 20,929.9K |
14:08 | 4,500.18 | 4,502.11 | 4,499.54 | 4,502.11 | 19,443.2K |
14:09 | 4,502.08 | 4,502.49 | 4,500.14 | 4,501.04 | 20,592.8K |
14:10 | 4,500.80 | 4,500.99 | 4,499.17 | 4,499.91 | 19,932.6K |
14:11 | 4,499.46 | 4,502.41 | 4,499.23 | 4,502.20 | 20,138.3K |
14:12 | 4,502.13 | 4,502.62 | 4,500.96 | 4,501.93 | 21,389.0K |
14:13 | 4,501.77 | 4,501.77 | 4,500.61 | 4,501.20 | 17,434.7K |
14:14 | 4,501.31 | 4,501.48 | 4,499.69 | 4,499.80 | 17,225.9K |
14:15 | 4,500.27 | 4,502.29 | 4,500.27 | 4,501.40 | 18,013.9K |
14:16 | 4,502.02 | 4,502.02 | 4,500.18 | 4,501.76 | 17,047.9K |
14:17 | 4,501.67 | 4,501.96 | 4,500.08 | 4,500.27 | 25,433.2K |
14:18 | 4,500.80 | 4,501.42 | 4,499.82 | 4,500.37 | 19,966.6K |
14:19 | 4,499.62 | 4,501.29 | 4,499.07 | 4,500.09 | 18,172.0K |
14:20 | 4,501.07 | 4,503.22 | 4,499.54 | 4,502.72 | 22,305.4K |
14:21 | 4,502.12 | 4,502.57 | 4,501.43 | 4,502.46 | 18,252.7K |
14:22 | 4,502.58 | 4,504.66 | 4,502.58 | 4,504.10 | 23,775.0K |
14:23 | 4,504.01 | 4,504.57 | 4,502.70 | 4,502.70 | 21,634.6K |
14:24 | 4,502.99 | 4,502.99 | 4,501.56 | 4,501.85 | 24,035.6K |
14:25 | 4,501.80 | 4,502.96 | 4,501.16 | 4,501.79 | 23,211.9K |
14:26 | 4,501.82 | 4,503.11 | 4,501.53 | 4,502.78 | 26,325.2K |
14:27 | 4,502.43 | 4,508.11 | 4,502.43 | 4,505.55 | 50,996.4K |
14:28 | 4,505.41 | 4,505.41 | 4,502.98 | 4,504.10 | 24,337.7K |
14:29 | 4,504.07 | 4,505.94 | 4,502.76 | 4,505.75 | 30,114.2K |
14:30 | 4,506.41 | 4,508.11 | 4,506.01 | 4,506.38 | 24,239.0K |
14:31 | 4,506.85 | 4,506.85 | 4,505.43 | 4,506.03 | 21,247.6K |
14:32 | 4,506.35 | 4,506.42 | 4,505.23 | 4,506.16 | 28,391.5K |
14:33 | 4,506.45 | 4,509.36 | 4,506.45 | 4,509.36 | 32,309.0K |
14:34 | 4,509.80 | 4,510.15 | 4,508.47 | 4,509.83 | 36,677.3K |
14:35 | 4,509.77 | 4,510.11 | 4,507.17 | 4,507.73 | 28,684.9K |
14:36 | 4,507.62 | 4,507.62 | 4,505.64 | 4,506.82 | 45,008.0K |
14:37 | 4,507.69 | 4,509.19 | 4,507.44 | 4,507.44 | 41,374.9K |
14:38 | 4,506.98 | 4,506.98 | 4,506.12 | 4,506.45 | 33,940.9K |
14:39 | 4,506.74 | 4,506.74 | 4,505.33 | 4,506.46 | 37,625.0K |
14:40 | 4,506.74 | 4,508.15 | 4,506.24 | 4,506.87 | 40,382.1K |
14:41 | 4,507.14 | 4,507.14 | 4,504.23 | 4,504.23 | 40,520.9K |
14:42 | 4,504.79 | 4,505.80 | 4,504.21 | 4,505.22 | 34,932.9K |
14:43 | 4,505.16 | 4,505.16 | 4,503.12 | 4,503.64 | 42,190.5K |
14:44 | 4,502.87 | 4,505.59 | 4,502.18 | 4,505.10 | 43,098.1K |
14:45 | 4,504.76 | 4,505.41 | 4,503.52 | 4,503.52 | 35,920.3K |
14:46 | 4,504.62 | 4,504.62 | 4,502.01 | 4,502.05 | 35,989.2K |
14:47 | 4,501.96 | 4,504.87 | 4,501.39 | 4,503.70 | 36,360.4K |
14:48 | 4,503.99 | 4,504.31 | 4,502.09 | 4,503.27 | 34,628.3K |
14:49 | 4,502.28 | 4,503.25 | 4,502.00 | 4,502.42 | 38,407.0K |
14:50 | 4,502.10 | 4,502.81 | 4,501.54 | 4,501.64 | 40,301.7K |
14:51 | 4,501.50 | 4,502.54 | 4,500.97 | 4,501.37 | 46,139.6K |
14:52 | 4,501.93 | 4,502.47 | 4,501.16 | 4,502.08 | 44,851.5K |
14:53 | 4,501.37 | 4,503.14 | 4,501.37 | 4,502.57 | 50,648.7K |
14:54 | 4,503.35 | 4,503.35 | 4,501.96 | 4,502.87 | 46,523.5K |
14:55 | 4,503.61 | 4,504.23 | 4,502.18 | 4,503.51 | 63,372.6K |
14:56 | 4,502.82 | 4,506.86 | 4,502.16 | 4,505.32 | 67,613.6K |
14:57 | 4,506.35 | 4,506.65 | 4,506.02 | 4,506.02 | 3,628.6K |
14:58 | 4,506.02 | 4,506.02 | 4,506.02 | 4,506.02 | 0.0K |
14:59 | 4,506.02 | 4,506.66 | 4,506.02 | 4,506.22 | 83,081.3K |