3,404.44
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,518.11 | 3,528.24 | 3,518.11 | 3,525.50 | 1,181.6K |
| 09:31 | 3,525.60 | 3,529.68 | 3,525.60 | 3,529.39 | 22.3K |
| 09:32 | 3,530.42 | 3,535.67 | 3,528.75 | 3,535.67 | 153.2K |
| 09:33 | 3,534.98 | 3,534.98 | 3,532.98 | 3,534.16 | 34.5K |
| 09:34 | 3,536.20 | 3,537.57 | 3,536.20 | 3,537.57 | 39.6K |
| 09:35 | 3,536.44 | 3,536.59 | 3,536.32 | 3,536.32 | 7.2K |
| 09:36 | 3,537.96 | 3,540.48 | 3,537.96 | 3,540.48 | 21.2K |
| 09:37 | 3,539.21 | 3,541.11 | 3,539.21 | 3,541.11 | 40.4K |
| 09:38 | 3,542.23 | 3,542.23 | 3,541.74 | 3,541.74 | 8.5K |
| 09:39 | 3,540.67 | 3,541.44 | 3,538.17 | 3,538.17 | 65.9K |
| 09:40 | 3,538.45 | 3,539.21 | 3,538.45 | 3,539.21 | 7.3K |
| 09:41 | 3,539.21 | 3,539.71 | 3,539.21 | 3,539.71 | 6.7K |
| 09:42 | 3,541.32 | 3,541.83 | 3,541.32 | 3,541.83 | 12.8K |
| 09:43 | 3,539.68 | 3,541.87 | 3,539.68 | 3,541.87 | 37.3K |
| 09:44 | 3,541.53 | 3,542.15 | 3,541.53 | 3,541.78 | 10.9K |
| 09:45 | 3,542.00 | 3,542.36 | 3,542.00 | 3,542.19 | 10.3K |
| 09:46 | 3,541.58 | 3,542.38 | 3,541.52 | 3,542.38 | 11.9K |
| 09:47 | 3,543.07 | 3,544.20 | 3,543.07 | 3,543.18 | 28.0K |
| 09:48 | 3,542.90 | 3,542.90 | 3,539.55 | 3,539.55 | 39.2K |
| 09:49 | 3,539.55 | 3,539.82 | 3,538.11 | 3,538.11 | 10.7K |
| 09:50 | 3,538.05 | 3,538.05 | 3,535.67 | 3,535.67 | 20.2K |
| 09:51 | 3,535.67 | 3,536.57 | 3,535.67 | 3,536.57 | 8.8K |
| 09:52 | 3,536.23 | 3,538.79 | 3,536.23 | 3,538.79 | 24.9K |
| 09:53 | 3,539.41 | 3,541.01 | 3,539.41 | 3,540.39 | 14.4K |
| 09:54 | 3,540.95 | 3,541.51 | 3,540.95 | 3,541.12 | 17.3K |
| 09:55 | 3,540.98 | 3,540.98 | 3,539.97 | 3,540.52 | 12.8K |
| 09:56 | 3,540.38 | 3,540.59 | 3,539.62 | 3,540.59 | 10.4K |
| 09:57 | 3,540.79 | 3,541.48 | 3,540.79 | 3,540.86 | 22.7K |
| 09:58 | 3,541.45 | 3,541.45 | 3,540.61 | 3,540.61 | 9.5K |
| 09:59 | 3,541.23 | 3,541.60 | 3,541.04 | 3,541.60 | 9.1K |
| 10:00 | 3,541.77 | 3,543.69 | 3,541.77 | 3,542.87 | 46.2K |
| 10:01 | 3,542.70 | 3,543.55 | 3,542.70 | 3,543.55 | 31.1K |
| 10:02 | 3,543.41 | 3,543.68 | 3,541.54 | 3,541.54 | 19.0K |
| 10:03 | 3,541.64 | 3,541.64 | 3,539.26 | 3,539.42 | 29.3K |
| 10:04 | 3,539.82 | 3,540.28 | 3,538.90 | 3,540.28 | 25.6K |
| 10:05 | 3,540.28 | 3,540.28 | 3,537.69 | 3,537.69 | 25.1K |
| 10:06 | 3,537.13 | 3,538.19 | 3,537.13 | 3,538.19 | 10.7K |
| 10:07 | 3,536.18 | 3,536.18 | 3,534.86 | 3,534.86 | 38.5K |
| 10:08 | 3,537.22 | 3,537.22 | 3,534.98 | 3,534.98 | 12.2K |
| 10:09 | 3,534.32 | 3,534.32 | 3,531.72 | 3,532.49 | 15.0K |
| 10:10 | 3,533.61 | 3,536.40 | 3,533.61 | 3,536.40 | 9.4K |
| 10:11 | 3,535.80 | 3,535.80 | 3,535.10 | 3,535.52 | 6.7K |
| 10:12 | 3,535.07 | 3,535.57 | 3,535.07 | 3,535.15 | 16.4K |
| 10:13 | 3,534.98 | 3,535.74 | 3,534.98 | 3,535.74 | 2.5K |
| 10:14 | 3,535.74 | 3,537.21 | 3,535.74 | 3,537.21 | 6.9K |
| 10:15 | 3,536.76 | 3,536.76 | 3,536.10 | 3,536.10 | 2.7K |
| 10:16 | 3,536.38 | 3,536.67 | 3,536.18 | 3,536.18 | 10.2K |
| 10:17 | 3,536.18 | 3,536.18 | 3,534.43 | 3,534.43 | 8.1K |
| 10:18 | 3,533.28 | 3,535.75 | 3,533.28 | 3,535.75 | 20.7K |
| 10:19 | 3,536.03 | 3,536.80 | 3,535.80 | 3,536.80 | 13.6K |
| 10:20 | 3,537.56 | 3,539.19 | 3,537.56 | 3,539.19 | 8.9K |
| 10:21 | 3,539.67 | 3,541.76 | 3,539.67 | 3,541.76 | 10.8K |
| 10:22 | 3,541.76 | 3,541.76 | 3,539.18 | 3,539.18 | 9.9K |
| 10:23 | 3,539.07 | 3,539.42 | 3,538.99 | 3,538.99 | 2.8K |
| 10:24 | 3,538.59 | 3,538.59 | 3,538.32 | 3,538.42 | 10.0K |
| 10:25 | 3,536.84 | 3,536.84 | 3,535.07 | 3,535.07 | 17.1K |
| 10:26 | 3,532.87 | 3,532.87 | 3,531.21 | 3,531.21 | 13.8K |
| 10:27 | 3,531.10 | 3,531.38 | 3,531.10 | 3,531.38 | 4.3K |
| 10:28 | 3,531.67 | 3,531.98 | 3,531.14 | 3,531.14 | 10.5K |
| 10:29 | 3,531.64 | 3,532.26 | 3,531.64 | 3,531.73 | 11.4K |
| 10:30 | 3,531.56 | 3,532.72 | 3,531.56 | 3,532.72 | 6.5K |
| 10:31 | 3,532.58 | 3,532.94 | 3,531.19 | 3,531.19 | 12.3K |
| 10:32 | 3,530.84 | 3,530.84 | 3,529.83 | 3,529.87 | 17.1K |
| 10:33 | 3,529.59 | 3,531.28 | 3,529.59 | 3,531.28 | 9.2K |
| 10:34 | 3,531.28 | 3,531.28 | 3,530.49 | 3,530.49 | 13.0K |
| 10:35 | 3,528.48 | 3,528.48 | 3,525.33 | 3,525.33 | 78.8K |
| 10:36 | 3,525.33 | 3,525.78 | 3,525.10 | 3,525.10 | 12.0K |
| 10:37 | 3,524.90 | 3,524.90 | 3,523.54 | 3,523.54 | 23.5K |
| 10:38 | 3,524.17 | 3,524.17 | 3,523.20 | 3,523.20 | 17.0K |
| 10:39 | 3,522.58 | 3,524.51 | 3,522.58 | 3,524.31 | 7.4K |
| 10:40 | 3,524.53 | 3,524.72 | 3,522.41 | 3,522.41 | 14.3K |
| 10:41 | 3,522.41 | 3,522.41 | 3,520.66 | 3,520.66 | 17.8K |
| 10:42 | 3,519.97 | 3,519.97 | 3,517.05 | 3,517.05 | 9.2K |
| 10:43 | 3,516.77 | 3,516.77 | 3,515.03 | 3,515.58 | 22.3K |
| 10:44 | 3,516.29 | 3,516.29 | 3,514.35 | 3,514.35 | 18.7K |
| 10:45 | 3,512.82 | 3,512.82 | 3,511.60 | 3,511.95 | 56.3K |
| 10:46 | 3,512.29 | 3,512.57 | 3,511.74 | 3,512.57 | 12.1K |
| 10:47 | 3,512.37 | 3,512.37 | 3,507.17 | 3,507.17 | 144.7K |
| 10:48 | 3,506.83 | 3,506.83 | 3,502.68 | 3,502.68 | 42.4K |
| 10:49 | 3,503.31 | 3,503.31 | 3,501.77 | 3,501.77 | 22.6K |
| 10:50 | 3,501.25 | 3,502.23 | 3,500.63 | 3,502.23 | 26.7K |
| 10:51 | 3,503.86 | 3,504.59 | 3,503.72 | 3,503.72 | 26.9K |
| 10:52 | 3,503.84 | 3,504.46 | 3,503.83 | 3,504.46 | 21.8K |
| 10:53 | 3,504.91 | 3,508.03 | 3,504.57 | 3,508.03 | 28.3K |
| 10:54 | 3,507.20 | 3,508.11 | 3,507.20 | 3,507.20 | 7.5K |
| 10:55 | 3,507.07 | 3,507.50 | 3,506.25 | 3,507.50 | 31.2K |
| 10:56 | 3,507.64 | 3,508.17 | 3,507.64 | 3,508.17 | 7.7K |
| 10:57 | 3,508.24 | 3,508.88 | 3,508.24 | 3,508.88 | 5.7K |
| 10:58 | 3,508.60 | 3,509.10 | 3,507.46 | 3,507.46 | 14.0K |
| 10:59 | 3,507.12 | 3,507.18 | 3,503.46 | 3,503.57 | 15.5K |
| 11:00 | 3,503.49 | 3,504.60 | 3,503.49 | 3,504.11 | 7.0K |
| 11:01 | 3,503.98 | 3,504.12 | 3,501.53 | 3,501.53 | 26.8K |
| 11:02 | 3,501.13 | 3,501.13 | 3,500.92 | 3,500.92 | 12.5K |
| 11:03 | 3,500.36 | 3,500.83 | 3,500.19 | 3,500.83 | 10.1K |
| 11:04 | 3,500.68 | 3,501.31 | 3,500.68 | 3,501.31 | 7.0K |
| 11:05 | 3,501.31 | 3,503.47 | 3,501.31 | 3,503.47 | 6.2K |
| 11:06 | 3,503.75 | 3,505.05 | 3,503.75 | 3,505.05 | 4.2K |
| 11:07 | 3,505.96 | 3,507.27 | 3,505.96 | 3,506.48 | 5.7K |
| 11:08 | 3,506.65 | 3,506.99 | 3,506.45 | 3,506.45 | 2.8K |
| 11:09 | 3,506.38 | 3,506.94 | 3,506.38 | 3,506.45 | 10.5K |
| 11:10 | 3,505.56 | 3,506.11 | 3,505.56 | 3,506.06 | 10.1K |
| 11:11 | 3,505.86 | 3,505.86 | 3,505.06 | 3,505.40 | 4.8K |
| 11:12 | 3,505.68 | 3,505.68 | 3,503.86 | 3,503.86 | 4.8K |
| 11:13 | 3,503.86 | 3,503.86 | 3,502.55 | 3,502.55 | 15.0K |
| 11:14 | 3,503.66 | 3,504.08 | 3,503.06 | 3,503.06 | 8.0K |
| 11:15 | 3,503.96 | 3,503.96 | 3,503.48 | 3,503.54 | 3.9K |
| 11:16 | 3,503.37 | 3,503.99 | 3,502.52 | 3,502.52 | 16.0K |
| 11:17 | 3,502.30 | 3,503.26 | 3,502.30 | 3,503.26 | 8.6K |
| 11:18 | 3,503.33 | 3,504.99 | 3,503.33 | 3,504.99 | 7.5K |
| 11:19 | 3,505.05 | 3,506.46 | 3,505.05 | 3,506.46 | 7.1K |
| 11:20 | 3,506.52 | 3,506.55 | 3,506.52 | 3,506.55 | 3.7K |
| 11:21 | 3,507.15 | 3,507.77 | 3,507.15 | 3,507.44 | 11.5K |
| 11:22 | 3,507.84 | 3,507.84 | 3,507.15 | 3,507.33 | 9.0K |
| 11:23 | 3,507.61 | 3,507.61 | 3,506.92 | 3,507.26 | 4.8K |
| 11:24 | 3,507.26 | 3,508.08 | 3,507.26 | 3,507.54 | 19.5K |
| 11:25 | 3,508.11 | 3,508.25 | 3,507.96 | 3,508.14 | 6.3K |
| 11:26 | 3,508.14 | 3,508.66 | 3,508.14 | 3,508.66 | 5.2K |
| 11:27 | 3,507.54 | 3,507.82 | 3,507.54 | 3,507.75 | 7.2K |
| 11:28 | 3,506.70 | 3,507.23 | 3,506.70 | 3,507.23 | 11.8K |
| 11:29 | 3,507.58 | 3,507.58 | 3,506.50 | 3,506.50 | 11.7K |
| 11:30 | 3,506.96 | 3,507.13 | 3,506.67 | 3,506.67 | 9.0K |
| 11:31 | 3,506.59 | 3,506.59 | 3,504.19 | 3,504.47 | 19.9K |
| 11:32 | 3,504.26 | 3,504.26 | 3,503.05 | 3,503.05 | 9.5K |
| 11:33 | 3,502.01 | 3,502.01 | 3,498.11 | 3,498.11 | 77.7K |
| 11:34 | 3,498.60 | 3,500.03 | 3,498.12 | 3,500.03 | 27.0K |
| 11:35 | 3,499.89 | 3,499.89 | 3,498.40 | 3,498.40 | 11.0K |
| 11:36 | 3,499.65 | 3,499.68 | 3,498.94 | 3,498.94 | 18.8K |
| 11:37 | 3,497.77 | 3,498.73 | 3,497.77 | 3,498.73 | 30.6K |
| 11:38 | 3,499.14 | 3,500.06 | 3,499.03 | 3,500.06 | 14.2K |
| 11:39 | 3,498.99 | 3,499.93 | 3,498.99 | 3,499.93 | 38.4K |
| 11:40 | 3,499.76 | 3,500.33 | 3,499.28 | 3,500.33 | 9.9K |
| 11:41 | 3,500.64 | 3,500.74 | 3,500.64 | 3,500.74 | 5.5K |
| 11:42 | 3,500.74 | 3,500.74 | 3,500.34 | 3,500.39 | 5.4K |
| 11:43 | 3,499.98 | 3,499.98 | 3,499.23 | 3,499.23 | 15.8K |
| 11:44 | 3,499.31 | 3,499.31 | 3,494.06 | 3,494.62 | 49.9K |
| 11:45 | 3,494.55 | 3,494.55 | 3,493.45 | 3,493.45 | 8.6K |
| 11:46 | 3,494.83 | 3,497.72 | 3,494.83 | 3,496.65 | 106.9K |
| 11:47 | 3,496.55 | 3,496.87 | 3,496.55 | 3,496.87 | 6.2K |
| 11:48 | 3,497.15 | 3,497.32 | 3,496.98 | 3,497.15 | 7.4K |
| 11:49 | 3,497.32 | 3,497.32 | 3,497.18 | 3,497.18 | 5.2K |
| 11:50 | 3,498.67 | 3,498.89 | 3,498.50 | 3,498.89 | 9.6K |
| 11:51 | 3,498.75 | 3,498.75 | 3,497.44 | 3,497.44 | 5.4K |
| 11:52 | 3,498.28 | 3,498.58 | 3,498.21 | 3,498.58 | 3.8K |
| 11:53 | 3,498.93 | 3,499.61 | 3,498.93 | 3,499.61 | 6.2K |
| 11:54 | 3,499.44 | 3,500.58 | 3,499.44 | 3,500.47 | 11.5K |
| 11:55 | 3,500.47 | 3,500.80 | 3,500.47 | 3,500.66 | 2.3K |
| 11:56 | 3,500.38 | 3,500.38 | 3,499.89 | 3,500.38 | 6.5K |
| 11:57 | 3,499.62 | 3,499.69 | 3,498.43 | 3,498.43 | 20.1K |
| 11:58 | 3,498.43 | 3,498.43 | 3,498.26 | 3,498.36 | 1.0K |
| 11:59 | 3,497.79 | 3,497.79 | 3,496.83 | 3,496.83 | 8.1K |
| 12:00 | 3,496.54 | 3,497.57 | 3,496.54 | 3,497.40 | 11.0K |
| 12:01 | 3,496.60 | 3,497.34 | 3,496.60 | 3,497.34 | 7.6K |
| 12:02 | 3,497.34 | 3,502.15 | 3,497.34 | 3,502.15 | 1,512.7K |
| 12:03 | 3,501.94 | 3,502.84 | 3,501.94 | 3,502.01 | 7.3K |
| 12:04 | 3,502.79 | 3,505.18 | 3,502.72 | 3,505.18 | 9.9K |
| 12:05 | 3,505.08 | 3,506.79 | 3,504.91 | 3,506.79 | 7.3K |
| 12:06 | 3,507.13 | 3,507.73 | 3,506.99 | 3,507.73 | 8.3K |
| 12:07 | 3,507.73 | 3,507.73 | 3,507.46 | 3,507.66 | 18.0K |
| 12:08 | 3,507.66 | 3,507.66 | 3,507.39 | 3,507.39 | 12.2K |
| 12:09 | 3,507.27 | 3,507.27 | 3,506.30 | 3,506.30 | 7.5K |
| 12:10 | 3,505.36 | 3,505.36 | 3,504.10 | 3,504.10 | 12.6K |
| 12:11 | 3,504.52 | 3,505.06 | 3,504.52 | 3,504.86 | 7.4K |
| 12:12 | 3,504.63 | 3,504.63 | 3,504.35 | 3,504.63 | 3.5K |
| 12:13 | 3,504.28 | 3,504.28 | 3,504.28 | 3,504.28 | 4.0K |
| 12:14 | 3,504.63 | 3,504.63 | 3,503.93 | 3,504.15 | 5.5K |
| 12:15 | 3,504.15 | 3,504.15 | 3,501.88 | 3,501.88 | 22.3K |
| 12:16 | 3,502.36 | 3,502.36 | 3,501.16 | 3,501.33 | 15.6K |
| 12:17 | 3,501.28 | 3,501.28 | 3,501.00 | 3,501.00 | 3.6K |
| 12:18 | 3,500.79 | 3,501.07 | 3,500.45 | 3,501.07 | 10.3K |
| 12:19 | 3,500.73 | 3,500.90 | 3,500.31 | 3,500.31 | 2.1K |
| 12:20 | 3,500.17 | 3,501.04 | 3,500.17 | 3,501.04 | 6.4K |
| 12:21 | 3,501.04 | 3,501.04 | 3,500.47 | 3,500.82 | 3.1K |
| 12:22 | 3,500.93 | 3,501.21 | 3,500.93 | 3,501.21 | 3.3K |
| 12:23 | 3,500.86 | 3,500.86 | 3,500.72 | 3,500.72 | 28.4K |
| 12:24 | 3,500.72 | 3,501.03 | 3,500.51 | 3,500.89 | 4.3K |
| 12:25 | 3,500.72 | 3,500.72 | 3,500.38 | 3,500.38 | 7.4K |
| 12:26 | 3,500.66 | 3,500.66 | 3,500.38 | 3,500.38 | 0.5K |
| 12:27 | 3,500.38 | 3,500.95 | 3,500.38 | 3,500.95 | 9.4K |
| 12:28 | 3,500.67 | 3,500.81 | 3,500.67 | 3,500.73 | 7.5K |
| 12:29 | 3,501.01 | 3,503.17 | 3,501.01 | 3,503.17 | 15.5K |
| 12:30 | 3,501.92 | 3,501.92 | 3,501.72 | 3,501.75 | 16.2K |
| 12:31 | 3,501.64 | 3,501.75 | 3,501.47 | 3,501.75 | 14.9K |
| 12:32 | 3,500.62 | 3,501.97 | 3,500.50 | 3,501.97 | 24.5K |
| 12:33 | 3,502.21 | 3,502.38 | 3,501.36 | 3,501.36 | 3.4K |
| 12:34 | 3,501.36 | 3,501.36 | 3,500.74 | 3,500.74 | 9.6K |
| 12:35 | 3,500.74 | 3,500.74 | 3,499.44 | 3,499.44 | 16.4K |
| 12:36 | 3,499.04 | 3,499.04 | 3,497.96 | 3,498.19 | 48.2K |
| 12:37 | 3,498.82 | 3,499.30 | 3,498.33 | 3,498.90 | 13.7K |
| 12:38 | 3,499.94 | 3,499.94 | 3,499.80 | 3,499.80 | 12.8K |
| 12:39 | 3,499.63 | 3,499.63 | 3,498.93 | 3,498.93 | 8.1K |
| 12:40 | 3,499.16 | 3,499.72 | 3,499.16 | 3,499.41 | 5.9K |
| 12:41 | 3,499.41 | 3,499.66 | 3,498.30 | 3,498.30 | 8.3K |
| 12:42 | 3,498.30 | 3,498.30 | 3,497.99 | 3,498.18 | 3.3K |
| 12:43 | 3,498.36 | 3,499.43 | 3,498.36 | 3,498.63 | 38.7K |
| 12:44 | 3,498.35 | 3,498.35 | 3,497.55 | 3,497.55 | 3.0K |
| 12:45 | 3,497.07 | 3,497.55 | 3,496.40 | 3,497.55 | 26.0K |
| 12:46 | 3,498.31 | 3,498.31 | 3,497.63 | 3,497.69 | 12.1K |
| 12:47 | 3,496.59 | 3,496.59 | 3,496.02 | 3,496.02 | 7.2K |
| 12:48 | 3,496.64 | 3,496.64 | 3,496.40 | 3,496.64 | 13.9K |
| 12:49 | 3,495.54 | 3,495.54 | 3,494.93 | 3,494.93 | 9.1K |
| 12:50 | 3,495.38 | 3,495.81 | 3,495.38 | 3,495.81 | 9.9K |
| 12:51 | 3,496.06 | 3,496.30 | 3,496.06 | 3,496.27 | 21.5K |
| 12:52 | 3,496.21 | 3,496.43 | 3,496.21 | 3,496.43 | 18.7K |
| 12:53 | 3,496.43 | 3,499.41 | 3,496.43 | 3,499.41 | 8.6K |
| 12:54 | 3,497.68 | 3,498.16 | 3,497.68 | 3,497.96 | 34.6K |
| 12:55 | 3,498.31 | 3,498.31 | 3,497.48 | 3,497.48 | 10.1K |
| 12:56 | 3,496.91 | 3,497.33 | 3,496.57 | 3,497.33 | 5.2K |
| 12:57 | 3,497.17 | 3,497.59 | 3,497.17 | 3,497.59 | 3.6K |
| 12:58 | 3,497.27 | 3,497.27 | 3,496.99 | 3,496.99 | 6.1K |
| 12:59 | 3,496.99 | 3,497.55 | 3,496.99 | 3,497.47 | 2.5K |
| 13:00 | 3,498.86 | 3,500.07 | 3,498.86 | 3,499.79 | 14.2K |
| 13:01 | 3,498.93 | 3,498.96 | 3,498.35 | 3,498.35 | 9.1K |
| 13:02 | 3,498.53 | 3,499.49 | 3,498.53 | 3,499.49 | 9.3K |
| 13:03 | 3,497.78 | 3,497.78 | 3,497.43 | 3,497.71 | 20.0K |
| 13:04 | 3,499.02 | 3,499.02 | 3,498.88 | 3,498.88 | 46.1K |
| 13:05 | 3,499.16 | 3,499.32 | 3,499.16 | 3,499.32 | 1.3K |
| 13:06 | 3,499.27 | 3,499.27 | 3,497.52 | 3,497.52 | 15.2K |
| 13:07 | 3,497.35 | 3,497.35 | 3,496.81 | 3,497.26 | 5.4K |
| 13:08 | 3,497.19 | 3,497.37 | 3,496.75 | 3,496.75 | 4.5K |
| 13:09 | 3,496.75 | 3,497.09 | 3,496.47 | 3,497.09 | 5.4K |
| 13:10 | 3,495.99 | 3,495.99 | 3,495.95 | 3,495.95 | 5.5K |
| 13:11 | 3,495.95 | 3,495.95 | 3,495.55 | 3,495.55 | 22.1K |
| 13:12 | 3,495.24 | 3,499.34 | 3,495.24 | 3,498.96 | 24.3K |
| 13:13 | 3,498.89 | 3,498.89 | 3,497.57 | 3,497.57 | 6.3K |
| 13:14 | 3,496.56 | 3,497.58 | 3,496.56 | 3,497.02 | 9.1K |
| 13:15 | 3,497.02 | 3,502.27 | 3,497.02 | 3,502.27 | 16.5K |
| 13:16 | 3,502.34 | 3,502.73 | 3,501.76 | 3,501.90 | 39.0K |
| 13:17 | 3,502.87 | 3,503.26 | 3,502.73 | 3,503.26 | 6.1K |
| 13:18 | 3,503.26 | 3,503.26 | 3,502.42 | 3,502.42 | 3.6K |
| 13:19 | 3,502.11 | 3,502.11 | 3,501.45 | 3,501.62 | 4.8K |
| 13:20 | 3,501.12 | 3,501.12 | 3,500.91 | 3,500.91 | 4.1K |
| 13:21 | 3,500.91 | 3,500.98 | 3,500.81 | 3,500.85 | 2.8K |
| 13:22 | 3,500.17 | 3,500.17 | 3,499.49 | 3,499.83 | 24.9K |
| 13:23 | 3,499.49 | 3,499.83 | 3,499.15 | 3,499.83 | 13.9K |
| 13:24 | 3,500.10 | 3,500.21 | 3,500.08 | 3,500.16 | 9.0K |
| 13:25 | 3,500.99 | 3,502.94 | 3,500.99 | 3,502.94 | 9.4K |
| 13:26 | 3,502.94 | 3,502.94 | 3,502.17 | 3,502.32 | 3.6K |
| 13:27 | 3,502.49 | 3,502.49 | 3,502.12 | 3,502.12 | 3.7K |
| 13:28 | 3,501.58 | 3,501.68 | 3,501.58 | 3,501.63 | 16.8K |
| 13:29 | 3,501.63 | 3,501.85 | 3,501.63 | 3,501.74 | 2.5K |
| 13:30 | 3,502.02 | 3,502.02 | 3,499.85 | 3,499.85 | 20.6K |
| 13:31 | 3,499.43 | 3,500.16 | 3,499.34 | 3,499.34 | 3.9K |
| 13:32 | 3,499.34 | 3,499.34 | 3,496.82 | 3,496.82 | 15.9K |
| 13:33 | 3,496.54 | 3,496.54 | 3,496.06 | 3,496.34 | 15.1K |
| 13:34 | 3,496.34 | 3,496.34 | 3,495.91 | 3,495.91 | 2.1K |
| 13:35 | 3,495.91 | 3,496.05 | 3,495.01 | 3,495.01 | 3.2K |
| 13:36 | 3,494.72 | 3,495.70 | 3,494.72 | 3,495.70 | 10.4K |
| 13:37 | 3,495.28 | 3,495.28 | 3,494.18 | 3,494.18 | 16.0K |
| 13:38 | 3,494.18 | 3,494.63 | 3,494.18 | 3,494.28 | 1.8K |
| 13:39 | 3,494.14 | 3,494.34 | 3,493.84 | 3,493.84 | 9.6K |
| 13:40 | 3,494.40 | 3,494.89 | 3,494.40 | 3,494.40 | 6.3K |
| 13:41 | 3,493.74 | 3,494.46 | 3,493.74 | 3,494.46 | 7.5K |
| 13:42 | 3,494.29 | 3,494.29 | 3,493.77 | 3,493.77 | 1.1K |
| 13:43 | 3,493.75 | 3,494.37 | 3,493.75 | 3,494.37 | 24.8K |
| 13:44 | 3,494.58 | 3,494.81 | 3,494.39 | 3,494.39 | 5.1K |
| 13:45 | 3,494.55 | 3,495.02 | 3,494.50 | 3,494.84 | 10.8K |
| 13:46 | 3,494.67 | 3,494.95 | 3,494.67 | 3,494.67 | 1.9K |
| 13:47 | 3,495.12 | 3,495.61 | 3,494.41 | 3,494.41 | 7.2K |
| 13:48 | 3,494.41 | 3,494.41 | 3,494.07 | 3,494.07 | 12.6K |
| 13:49 | 3,493.96 | 3,493.99 | 3,493.93 | 3,493.93 | 5.7K |
| 13:50 | 3,493.78 | 3,493.78 | 3,493.23 | 3,493.23 | 3.0K |
| 13:51 | 3,493.51 | 3,493.85 | 3,493.51 | 3,493.81 | 3.6K |
| 13:52 | 3,493.36 | 3,493.47 | 3,493.23 | 3,493.23 | 4.9K |
| 13:53 | 3,493.17 | 3,493.17 | 3,492.69 | 3,492.76 | 8.8K |
| 13:54 | 3,492.76 | 3,492.76 | 3,492.48 | 3,492.66 | 4.4K |
| 13:55 | 3,494.89 | 3,494.89 | 3,494.60 | 3,494.75 | 10.8K |
| 13:56 | 3,494.75 | 3,494.75 | 3,493.76 | 3,493.76 | 3.7K |
| 13:57 | 3,494.32 | 3,496.26 | 3,494.32 | 3,495.93 | 26.0K |
| 13:58 | 3,495.72 | 3,495.72 | 3,495.27 | 3,495.34 | 1.6K |
| 13:59 | 3,495.45 | 3,495.57 | 3,495.08 | 3,495.08 | 4.3K |
| 14:00 | 3,494.63 | 3,495.22 | 3,493.77 | 3,493.77 | 19.7K |
| 14:01 | 3,493.77 | 3,493.91 | 3,493.77 | 3,493.91 | 43.4K |
| 14:02 | 3,493.91 | 3,493.91 | 3,493.91 | 3,493.91 | 1.6K |
| 14:03 | 3,493.98 | 3,494.03 | 3,492.78 | 3,492.78 | 10.4K |
| 14:04 | 3,493.06 | 3,493.48 | 3,493.06 | 3,493.48 | 3.0K |
| 14:05 | 3,493.51 | 3,493.51 | 3,492.92 | 3,493.02 | 10.7K |
| 14:06 | 3,493.19 | 3,493.36 | 3,493.19 | 3,493.36 | 16.1K |
| 14:07 | 3,493.36 | 3,493.36 | 3,492.10 | 3,492.60 | 7.2K |
| 14:08 | 3,493.22 | 3,493.22 | 3,489.99 | 3,489.99 | 22.6K |
| 14:09 | 3,490.21 | 3,490.50 | 3,490.21 | 3,490.50 | 2.2K |
| 14:10 | 3,490.19 | 3,491.18 | 3,490.19 | 3,491.18 | 24.2K |
| 14:11 | 3,491.08 | 3,491.39 | 3,491.08 | 3,491.22 | 4.8K |
| 14:12 | 3,491.22 | 3,491.33 | 3,491.22 | 3,491.33 | 4.9K |
| 14:13 | 3,491.33 | 3,491.50 | 3,491.18 | 3,491.50 | 10.2K |
| 14:14 | 3,491.50 | 3,491.74 | 3,491.50 | 3,491.74 | 9.6K |
| 14:15 | 3,491.91 | 3,492.58 | 3,491.79 | 3,492.58 | 11.9K |
| 14:16 | 3,492.52 | 3,493.08 | 3,492.52 | 3,492.86 | 3.4K |
| 14:17 | 3,492.91 | 3,493.23 | 3,492.91 | 3,493.23 | 3.4K |
| 14:18 | 3,493.28 | 3,493.79 | 3,493.28 | 3,493.79 | 7.8K |
| 14:19 | 3,493.68 | 3,494.15 | 3,492.95 | 3,494.15 | 19.7K |
| 14:20 | 3,494.68 | 3,494.82 | 3,494.26 | 3,494.43 | 13.4K |
| 14:21 | 3,495.12 | 3,496.58 | 3,495.12 | 3,496.58 | 8.5K |
| 14:22 | 3,496.24 | 3,496.24 | 3,495.47 | 3,495.78 | 15.1K |
| 14:23 | 3,495.64 | 3,496.26 | 3,495.64 | 3,496.26 | 3.4K |
| 14:24 | 3,496.57 | 3,496.74 | 3,496.57 | 3,496.74 | 5.1K |
| 14:25 | 3,496.80 | 3,497.08 | 3,496.63 | 3,496.63 | 2.7K |
| 14:26 | 3,499.43 | 3,499.98 | 3,499.43 | 3,499.98 | 25.0K |
| 14:27 | 3,501.33 | 3,501.33 | 3,500.75 | 3,501.10 | 6.0K |
| 14:28 | 3,501.10 | 3,501.10 | 3,499.22 | 3,499.22 | 9.6K |
| 14:29 | 3,499.22 | 3,499.55 | 3,498.99 | 3,498.99 | 8.3K |
| 14:30 | 3,498.99 | 3,499.36 | 3,498.99 | 3,499.25 | 9.5K |
| 14:31 | 3,499.42 | 3,499.72 | 3,498.92 | 3,498.92 | 6.6K |
| 14:32 | 3,498.81 | 3,498.81 | 3,498.68 | 3,498.68 | 2.7K |
| 14:33 | 3,498.51 | 3,498.51 | 3,498.33 | 3,498.33 | 3.0K |
| 14:34 | 3,498.25 | 3,498.99 | 3,498.25 | 3,498.99 | 6.3K |
| 14:35 | 3,498.99 | 3,499.41 | 3,498.85 | 3,499.41 | 14.4K |
| 14:36 | 3,499.23 | 3,499.23 | 3,498.48 | 3,498.48 | 5.4K |
| 14:37 | 3,497.57 | 3,498.13 | 3,497.47 | 3,497.54 | 14.4K |
| 14:38 | 3,498.44 | 3,498.44 | 3,497.50 | 3,497.50 | 10.8K |
| 14:39 | 3,495.41 | 3,495.96 | 3,495.41 | 3,495.96 | 12.2K |
| 14:40 | 3,495.96 | 3,495.96 | 3,495.22 | 3,495.22 | 8.5K |
| 14:41 | 3,494.87 | 3,494.94 | 3,494.87 | 3,494.94 | 2.3K |
| 14:42 | 3,495.22 | 3,495.77 | 3,495.21 | 3,495.21 | 3.4K |
| 14:43 | 3,494.87 | 3,494.87 | 3,494.03 | 3,494.03 | 11.0K |
| 14:44 | 3,494.03 | 3,494.03 | 3,493.68 | 3,493.68 | 3.4K |
| 14:45 | 3,493.65 | 3,494.08 | 3,493.51 | 3,494.08 | 13.1K |
| 14:46 | 3,494.93 | 3,495.27 | 3,494.93 | 3,494.99 | 6.4K |
| 14:47 | 3,495.27 | 3,495.54 | 3,495.10 | 3,495.54 | 7.9K |
| 14:48 | 3,495.89 | 3,495.89 | 3,495.33 | 3,495.61 | 3.6K |
| 14:49 | 3,495.61 | 3,497.62 | 3,495.61 | 3,497.62 | 27.3K |
| 14:50 | 3,497.17 | 3,497.73 | 3,497.17 | 3,497.17 | 2.5K |
| 14:51 | 3,497.45 | 3,497.79 | 3,497.45 | 3,497.45 | 6.4K |
| 14:52 | 3,497.68 | 3,497.86 | 3,497.03 | 3,497.03 | 22.4K |
| 14:53 | 3,497.10 | 3,497.10 | 3,496.27 | 3,496.61 | 6.3K |
| 14:54 | 3,496.89 | 3,496.89 | 3,496.44 | 3,496.44 | 1.3K |
| 14:55 | 3,496.58 | 3,497.12 | 3,496.58 | 3,497.12 | 6.1K |
| 14:56 | 3,497.12 | 3,497.29 | 3,496.84 | 3,497.29 | 5.0K |
| 14:57 | 3,497.11 | 3,497.91 | 3,497.11 | 3,497.84 | 8.2K |
| 14:58 | 3,497.73 | 3,497.73 | 3,497.66 | 3,497.66 | 2.9K |
| 14:59 | 3,497.59 | 3,497.59 | 3,496.97 | 3,496.97 | 8.6K |
| 15:00 | 3,496.97 | 3,496.97 | 3,496.31 | 3,496.31 | 5.1K |
| 15:01 | 3,496.31 | 3,496.77 | 3,496.31 | 3,496.77 | 2.9K |
| 15:02 | 3,496.77 | 3,496.77 | 3,496.42 | 3,496.62 | 3.4K |
| 15:03 | 3,496.62 | 3,496.98 | 3,496.39 | 3,496.39 | 5.7K |
| 15:04 | 3,496.46 | 3,496.88 | 3,496.46 | 3,496.88 | 3.5K |
| 15:05 | 3,496.71 | 3,496.71 | 3,496.61 | 3,496.64 | 1.0K |
| 15:06 | 3,496.64 | 3,496.81 | 3,496.64 | 3,496.75 | 4.0K |
| 15:07 | 3,496.75 | 3,497.05 | 3,496.75 | 3,496.84 | 10.9K |
| 15:08 | 3,496.70 | 3,496.70 | 3,495.48 | 3,495.75 | 22.7K |
| 15:09 | 3,495.61 | 3,495.98 | 3,495.50 | 3,495.98 | 3.5K |
| 15:10 | 3,495.98 | 3,496.56 | 3,495.98 | 3,496.49 | 10.5K |
| 15:11 | 3,496.32 | 3,496.38 | 3,496.10 | 3,496.10 | 2.6K |
| 15:12 | 3,495.99 | 3,496.44 | 3,495.88 | 3,496.44 | 11.8K |
| 15:13 | 3,496.44 | 3,496.44 | 3,496.16 | 3,496.44 | 1.3K |
| 15:14 | 3,495.95 | 3,496.40 | 3,495.95 | 3,496.23 | 5.6K |
| 15:15 | 3,496.50 | 3,497.25 | 3,496.50 | 3,497.25 | 18.0K |
| 15:16 | 3,497.53 | 3,498.53 | 3,496.82 | 3,496.82 | 19.8K |
| 15:17 | 3,496.82 | 3,496.82 | 3,494.91 | 3,495.25 | 22.9K |
| 15:18 | 3,494.91 | 3,495.32 | 3,494.74 | 3,494.74 | 6.7K |
| 15:19 | 3,494.75 | 3,495.38 | 3,494.75 | 3,495.38 | 3.8K |
| 15:20 | 3,495.24 | 3,495.45 | 3,495.17 | 3,495.17 | 3.8K |
| 15:21 | 3,495.45 | 3,495.45 | 3,494.68 | 3,494.68 | 19.3K |
| 15:22 | 3,494.34 | 3,494.34 | 3,493.86 | 3,493.86 | 7.3K |
| 15:23 | 3,493.33 | 3,493.33 | 3,492.36 | 3,492.36 | 31.5K |
| 15:24 | 3,492.48 | 3,492.48 | 3,492.20 | 3,492.20 | 12.3K |
| 15:25 | 3,491.65 | 3,492.60 | 3,491.65 | 3,492.60 | 10.2K |
| 15:26 | 3,492.67 | 3,493.06 | 3,492.67 | 3,492.78 | 4.8K |
| 15:27 | 3,492.94 | 3,496.38 | 3,492.94 | 3,496.38 | 35.0K |
| 15:28 | 3,496.88 | 3,497.01 | 3,496.60 | 3,497.01 | 13.5K |
| 15:29 | 3,496.33 | 3,496.33 | 3,495.43 | 3,495.56 | 7.3K |
| 15:30 | 3,495.49 | 3,495.79 | 3,495.17 | 3,495.17 | 48.7K |
| 15:31 | 3,495.07 | 3,496.01 | 3,495.07 | 3,496.01 | 8.0K |
| 15:32 | 3,496.15 | 3,496.15 | 3,496.01 | 3,496.11 | 2.1K |
| 15:33 | 3,496.11 | 3,496.46 | 3,496.11 | 3,496.35 | 10.8K |
| 15:34 | 3,496.93 | 3,496.93 | 3,495.97 | 3,495.97 | 20.7K |
| 15:35 | 3,496.17 | 3,496.17 | 3,495.66 | 3,495.66 | 23.7K |
| 15:36 | 3,494.87 | 3,495.41 | 3,494.78 | 3,495.34 | 19.6K |
| 15:37 | 3,495.37 | 3,495.48 | 3,495.37 | 3,495.45 | 11.8K |
| 15:38 | 3,495.63 | 3,495.79 | 3,495.29 | 3,495.79 | 13.4K |
| 15:39 | 3,495.85 | 3,495.85 | 3,494.84 | 3,495.68 | 29.5K |
| 15:40 | 3,494.96 | 3,494.96 | 3,494.79 | 3,494.79 | 24.5K |
| 15:41 | 3,494.79 | 3,494.79 | 3,494.02 | 3,494.02 | 6.7K |
| 15:42 | 3,493.95 | 3,494.18 | 3,493.67 | 3,494.18 | 11.0K |
| 15:43 | 3,494.39 | 3,494.59 | 3,493.76 | 3,493.76 | 32.0K |
| 15:44 | 3,492.90 | 3,493.56 | 3,492.90 | 3,493.56 | 29.5K |
| 15:45 | 3,493.36 | 3,493.40 | 3,493.05 | 3,493.40 | 11.1K |
| 15:46 | 3,493.23 | 3,493.40 | 3,493.23 | 3,493.40 | 3.2K |
| 15:47 | 3,492.78 | 3,492.83 | 3,491.17 | 3,491.72 | 50.3K |
| 15:48 | 3,490.99 | 3,490.99 | 3,489.98 | 3,489.98 | 71.3K |
| 15:49 | 3,490.62 | 3,490.96 | 3,490.45 | 3,490.90 | 15.8K |
| 15:50 | 3,492.38 | 3,492.38 | 3,490.90 | 3,490.90 | 83.9K |
| 15:51 | 3,490.85 | 3,492.16 | 3,490.85 | 3,491.93 | 38.0K |
| 15:52 | 3,491.48 | 3,492.25 | 3,491.48 | 3,491.53 | 49.1K |
| 15:53 | 3,491.80 | 3,491.84 | 3,491.69 | 3,491.69 | 21.3K |
| 15:54 | 3,491.62 | 3,491.62 | 3,491.36 | 3,491.56 | 23.2K |
| 15:55 | 3,491.51 | 3,492.51 | 3,490.92 | 3,492.51 | 61.7K |
| 15:56 | 3,493.17 | 3,493.17 | 3,492.74 | 3,492.95 | 57.5K |
| 15:57 | 3,493.40 | 3,494.21 | 3,493.40 | 3,494.02 | 41.7K |
| 15:58 | 3,493.78 | 3,493.78 | 3,493.33 | 3,493.57 | 69.0K |
| 15:59 | 3,493.75 | 3,494.14 | 3,492.99 | 3,494.14 | 74.6K |
| 16:00 | 3,494.50 | 3,494.50 | 3,493.45 | 3,493.45 | 1,777.4K |
| 16:01 | 3,493.45 | 3,493.45 | 3,493.45 | 3,493.45 | 0.0K |