9,929.80
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 10,004.10 | 10,006.90 | 9,989.10 | 9,990.65 | 4,868.3K |
09:16 | 9,994.15 | 10,073.55 | 9,994.15 | 10,059.10 | 3,935.7K |
09:17 | 10,066.75 | 10,066.75 | 10,050.00 | 10,059.45 | 2,687.7K |
09:18 | 10,063.20 | 10,063.20 | 10,047.45 | 10,048.90 | 2,389.5K |
09:19 | 10,047.60 | 10,067.85 | 10,043.35 | 10,067.85 | 1,656.0K |
09:20 | 10,064.30 | 10,064.30 | 10,043.25 | 10,044.50 | 1,962.8K |
09:21 | 10,049.15 | 10,060.40 | 10,044.10 | 10,053.85 | 1,566.6K |
09:22 | 10,054.25 | 10,054.25 | 10,035.95 | 10,038.30 | 1,769.5K |
09:23 | 10,035.85 | 10,035.85 | 10,024.85 | 10,024.85 | 1,681.7K |
09:24 | 10,028.65 | 10,030.00 | 10,020.35 | 10,023.60 | 1,696.0K |
09:25 | 10,028.55 | 10,048.80 | 10,028.55 | 10,041.05 | 1,722.2K |
09:26 | 10,036.75 | 10,042.05 | 10,033.65 | 10,033.65 | 1,141.9K |
09:27 | 10,029.85 | 10,039.35 | 10,021.95 | 10,026.45 | 1,465.8K |
09:28 | 10,029.90 | 10,036.75 | 10,025.95 | 10,030.40 | 1,256.2K |
09:29 | 10,029.85 | 10,034.70 | 10,025.65 | 10,025.65 | 1,117.2K |
09:30 | 10,022.20 | 10,028.00 | 10,013.15 | 10,026.05 | 1,699.7K |
09:31 | 10,025.70 | 10,025.70 | 10,012.65 | 10,022.45 | 1,189.1K |
09:32 | 10,028.05 | 10,033.60 | 10,023.15 | 10,023.15 | 1,650.8K |
09:33 | 10,023.80 | 10,030.80 | 10,017.85 | 10,029.60 | 1,110.2K |
09:34 | 10,030.25 | 10,031.05 | 10,019.40 | 10,021.45 | 775.8K |
09:35 | 10,020.35 | 10,023.55 | 10,014.60 | 10,018.75 | 875.2K |
09:36 | 10,019.25 | 10,023.95 | 10,012.85 | 10,015.15 | 773.6K |
09:37 | 10,014.70 | 10,025.10 | 10,011.55 | 10,025.10 | 948.2K |
09:38 | 10,026.40 | 10,026.55 | 10,010.45 | 10,011.10 | 1,357.1K |
09:39 | 10,011.30 | 10,011.30 | 10,004.45 | 10,004.60 | 1,098.6K |
09:40 | 10,004.80 | 10,016.50 | 10,004.80 | 10,014.00 | 1,182.0K |
09:41 | 10,013.30 | 10,030.45 | 10,013.30 | 10,024.60 | 1,101.8K |
09:42 | 10,022.65 | 10,025.05 | 10,016.00 | 10,019.55 | 1,105.2K |
09:43 | 10,020.00 | 10,022.40 | 10,015.75 | 10,022.40 | 691.0K |
09:44 | 10,021.85 | 10,021.85 | 10,008.05 | 10,010.30 | 977.0K |
09:45 | 10,009.30 | 10,010.85 | 10,003.70 | 10,006.45 | 1,090.4K |
09:46 | 10,004.75 | 10,004.75 | 9,998.35 | 9,998.40 | 944.5K |
09:47 | 9,997.80 | 10,003.60 | 9,995.10 | 9,998.70 | 932.0K |
09:48 | 9,998.80 | 10,007.10 | 9,998.25 | 10,007.10 | 630.7K |
09:49 | 10,003.40 | 10,003.40 | 9,992.75 | 9,994.80 | 1,117.7K |
09:50 | 9,995.90 | 9,998.05 | 9,992.65 | 9,994.85 | 865.2K |
09:51 | 9,994.55 | 9,994.80 | 9,989.85 | 9,990.70 | 612.2K |
09:52 | 9,988.90 | 9,989.20 | 9,981.50 | 9,985.30 | 895.3K |
09:53 | 9,985.35 | 10,002.65 | 9,985.35 | 9,998.35 | 687.1K |
09:54 | 9,999.00 | 10,002.45 | 9,992.05 | 9,993.00 | 686.8K |
09:55 | 9,992.05 | 10,011.90 | 9,991.80 | 10,011.90 | 992.5K |
09:56 | 10,013.90 | 10,031.00 | 10,013.80 | 10,028.95 | 1,570.2K |
09:57 | 10,030.20 | 10,043.20 | 10,029.25 | 10,043.00 | 1,577.6K |
09:58 | 10,041.95 | 10,043.00 | 10,032.75 | 10,032.75 | 1,225.6K |
09:59 | 10,031.80 | 10,036.90 | 10,029.50 | 10,036.80 | 885.9K |
10:00 | 10,038.45 | 10,045.25 | 10,033.85 | 10,035.15 | 925.6K |
10:01 | 10,034.65 | 10,036.30 | 10,026.75 | 10,026.75 | 661.1K |
10:02 | 10,027.45 | 10,033.45 | 10,021.60 | 10,021.60 | 899.3K |
10:03 | 10,019.95 | 10,029.75 | 10,019.95 | 10,026.35 | 682.3K |
10:04 | 10,027.25 | 10,029.05 | 10,025.35 | 10,026.40 | 728.1K |
10:05 | 10,026.95 | 10,029.85 | 10,025.70 | 10,027.50 | 405.5K |
10:06 | 10,024.40 | 10,026.35 | 10,021.45 | 10,021.60 | 657.2K |
10:07 | 10,020.05 | 10,024.80 | 10,016.20 | 10,016.20 | 529.0K |
10:08 | 10,014.40 | 10,016.85 | 10,012.55 | 10,016.85 | 575.8K |
10:09 | 10,018.70 | 10,021.50 | 10,018.70 | 10,020.25 | 508.6K |
10:10 | 10,021.55 | 10,027.90 | 10,021.30 | 10,025.35 | 773.8K |
10:11 | 10,024.25 | 10,026.80 | 10,022.55 | 10,024.80 | 469.0K |
10:12 | 10,023.75 | 10,028.95 | 10,023.60 | 10,028.85 | 718.8K |
10:13 | 10,029.40 | 10,039.50 | 10,029.40 | 10,035.45 | 666.9K |
10:14 | 10,032.35 | 10,032.65 | 10,019.65 | 10,019.65 | 869.9K |
10:15 | 10,018.40 | 10,018.40 | 10,012.50 | 10,015.70 | 1,101.5K |
10:16 | 10,015.10 | 10,020.15 | 10,012.95 | 10,019.85 | 681.0K |
10:17 | 10,020.40 | 10,021.50 | 10,015.30 | 10,018.95 | 740.6K |
10:18 | 10,020.50 | 10,020.50 | 10,007.95 | 10,007.95 | 641.3K |
10:19 | 10,006.55 | 10,006.75 | 10,000.20 | 10,002.15 | 1,004.5K |
10:20 | 10,004.65 | 10,011.10 | 10,003.25 | 10,011.10 | 529.7K |
10:21 | 10,010.70 | 10,012.95 | 10,008.05 | 10,008.05 | 428.9K |
10:22 | 10,008.10 | 10,008.10 | 10,000.10 | 10,000.45 | 437.1K |
10:23 | 10,000.15 | 10,008.50 | 10,000.00 | 10,003.10 | 733.5K |
10:24 | 10,003.05 | 10,004.60 | 9,999.40 | 10,000.45 | 430.2K |
10:25 | 10,000.40 | 10,007.10 | 10,000.25 | 10,006.10 | 383.0K |
10:26 | 10,005.25 | 10,010.70 | 10,005.25 | 10,010.70 | 353.4K |
10:27 | 10,011.30 | 10,026.65 | 10,011.30 | 10,026.65 | 704.6K |
10:28 | 10,027.90 | 10,033.45 | 10,023.00 | 10,032.85 | 933.0K |
10:29 | 10,031.20 | 10,031.35 | 10,017.30 | 10,020.85 | 862.0K |
10:30 | 10,022.65 | 10,029.05 | 10,022.65 | 10,023.60 | 749.4K |
10:31 | 10,023.20 | 10,030.50 | 10,022.40 | 10,029.45 | 536.5K |
10:32 | 10,028.70 | 10,028.70 | 10,014.80 | 10,014.80 | 589.6K |
10:33 | 10,014.40 | 10,014.90 | 10,003.60 | 10,003.60 | 858.4K |
10:34 | 10,003.35 | 10,006.30 | 10,001.70 | 10,004.00 | 390.1K |
10:35 | 10,003.50 | 10,008.25 | 10,001.35 | 10,001.50 | 845.4K |
10:36 | 10,000.10 | 10,012.15 | 10,000.10 | 10,008.15 | 403.3K |
10:37 | 10,007.75 | 10,007.75 | 10,001.70 | 10,001.70 | 185.7K |
10:38 | 10,001.55 | 10,001.55 | 9,988.25 | 9,988.25 | 790.4K |
10:39 | 9,988.35 | 9,990.25 | 9,985.30 | 9,986.20 | 834.5K |
10:40 | 9,987.10 | 9,994.70 | 9,984.65 | 9,984.80 | 421.7K |
10:41 | 9,985.85 | 9,994.55 | 9,985.85 | 9,993.20 | 542.4K |
10:42 | 9,992.65 | 10,003.05 | 9,992.65 | 10,003.05 | 599.3K |
10:43 | 10,002.80 | 10,005.30 | 9,994.85 | 9,994.85 | 422.1K |
10:44 | 9,996.25 | 9,997.10 | 9,989.90 | 9,990.65 | 530.0K |
10:45 | 9,990.15 | 9,991.10 | 9,985.35 | 9,990.25 | 493.4K |
10:46 | 9,990.40 | 9,993.45 | 9,989.75 | 9,992.10 | 323.5K |
10:47 | 9,992.55 | 9,996.95 | 9,989.85 | 9,993.00 | 407.2K |
10:48 | 9,993.15 | 9,994.15 | 9,990.50 | 9,990.65 | 362.9K |
10:49 | 9,990.85 | 9,996.70 | 9,990.35 | 9,995.85 | 450.1K |
10:50 | 9,996.55 | 10,001.15 | 9,996.55 | 9,998.50 | 366.7K |
10:51 | 9,999.80 | 9,999.85 | 9,995.50 | 9,995.50 | 452.3K |
10:52 | 9,996.15 | 10,005.90 | 9,995.75 | 10,000.95 | 535.7K |
10:53 | 10,001.55 | 10,008.80 | 10,001.00 | 10,005.10 | 520.5K |
10:54 | 10,004.95 | 10,005.20 | 9,996.05 | 9,996.55 | 411.9K |
10:55 | 9,996.35 | 10,005.10 | 9,995.10 | 10,001.95 | 609.1K |
10:56 | 10,003.30 | 10,003.65 | 9,996.75 | 10,002.05 | 429.5K |
10:57 | 10,001.95 | 10,006.65 | 10,001.50 | 10,003.45 | 689.3K |
10:58 | 10,003.80 | 10,004.75 | 9,996.05 | 10,003.20 | 341.0K |
10:59 | 10,002.90 | 10,003.90 | 9,999.20 | 10,003.10 | 410.6K |
11:00 | 10,001.95 | 10,002.35 | 9,997.60 | 10,002.35 | 359.1K |
11:01 | 10,001.90 | 10,006.60 | 10,000.40 | 10,000.40 | 389.6K |
11:02 | 10,001.15 | 10,001.15 | 9,994.45 | 9,997.75 | 357.6K |
11:03 | 9,995.30 | 9,995.75 | 9,986.95 | 9,988.00 | 421.6K |
11:04 | 9,988.00 | 9,988.30 | 9,984.10 | 9,985.40 | 621.8K |
11:05 | 9,985.00 | 9,992.95 | 9,984.15 | 9,987.45 | 458.1K |
11:06 | 9,986.90 | 9,994.20 | 9,986.90 | 9,993.20 | 310.2K |
11:07 | 9,991.80 | 9,992.90 | 9,985.05 | 9,985.35 | 237.3K |
11:08 | 9,985.40 | 9,991.70 | 9,984.70 | 9,990.05 | 299.7K |
11:09 | 9,989.95 | 9,992.90 | 9,988.35 | 9,992.20 | 215.5K |
11:10 | 9,992.05 | 9,992.05 | 9,983.45 | 9,988.00 | 304.0K |
11:11 | 9,988.40 | 9,991.50 | 9,987.85 | 9,988.65 | 314.6K |
11:12 | 9,989.00 | 9,996.55 | 9,989.00 | 9,996.55 | 346.4K |
11:13 | 9,995.80 | 9,997.00 | 9,991.25 | 9,993.20 | 244.4K |
11:14 | 9,994.65 | 9,999.95 | 9,992.90 | 9,999.40 | 396.5K |
11:15 | 9,998.95 | 10,000.15 | 9,996.30 | 10,000.15 | 235.4K |
11:16 | 10,002.65 | 10,009.65 | 10,001.80 | 10,002.35 | 563.4K |
11:17 | 10,001.35 | 10,003.00 | 9,995.60 | 9,996.15 | 430.7K |
11:18 | 9,997.65 | 9,999.20 | 9,994.95 | 9,996.15 | 403.5K |
11:19 | 9,995.85 | 10,009.35 | 9,995.85 | 10,009.35 | 451.6K |
11:20 | 10,008.80 | 10,011.10 | 10,005.00 | 10,006.15 | 501.0K |
11:21 | 10,005.40 | 10,009.35 | 10,004.50 | 10,009.35 | 398.5K |
11:22 | 10,009.50 | 10,011.40 | 10,007.05 | 10,008.00 | 390.9K |
11:23 | 10,007.90 | 10,010.00 | 10,002.55 | 10,003.45 | 487.9K |
11:24 | 10,002.20 | 10,002.95 | 9,993.95 | 9,993.95 | 878.0K |
11:25 | 9,994.05 | 9,997.60 | 9,989.80 | 9,989.80 | 853.5K |
11:26 | 9,990.60 | 9,995.40 | 9,987.05 | 9,992.70 | 535.4K |
11:27 | 9,992.40 | 9,995.00 | 9,990.30 | 9,992.75 | 356.7K |
11:28 | 9,993.95 | 9,993.95 | 9,989.45 | 9,991.95 | 367.3K |
11:29 | 9,991.85 | 9,991.85 | 9,982.25 | 9,982.25 | 520.9K |
11:30 | 9,981.60 | 9,986.70 | 9,978.00 | 9,985.15 | 606.3K |
11:31 | 9,984.50 | 9,985.70 | 9,979.20 | 9,981.15 | 374.8K |
11:32 | 9,980.85 | 9,985.75 | 9,980.35 | 9,980.35 | 366.9K |
11:33 | 9,980.55 | 9,980.55 | 9,974.35 | 9,974.75 | 460.5K |
11:34 | 9,974.30 | 9,976.00 | 9,967.00 | 9,968.75 | 519.6K |
11:35 | 9,970.70 | 9,972.00 | 9,968.00 | 9,971.20 | 305.5K |
11:36 | 9,970.90 | 9,972.50 | 9,967.80 | 9,967.80 | 223.3K |
11:37 | 9,967.95 | 9,967.95 | 9,963.10 | 9,963.10 | 559.2K |
11:38 | 9,963.65 | 9,963.65 | 9,956.30 | 9,956.35 | 872.2K |
11:39 | 9,955.95 | 9,958.35 | 9,952.20 | 9,952.20 | 602.4K |
11:40 | 9,952.15 | 9,958.80 | 9,952.15 | 9,952.65 | 693.2K |
11:41 | 9,952.75 | 9,954.10 | 9,949.15 | 9,951.45 | 553.8K |
11:42 | 9,952.30 | 9,952.30 | 9,947.05 | 9,947.05 | 680.8K |
11:43 | 9,947.05 | 9,947.05 | 9,942.00 | 9,943.45 | 685.5K |
11:44 | 9,946.30 | 9,946.85 | 9,938.25 | 9,939.45 | 964.9K |
11:45 | 9,939.00 | 9,939.00 | 9,934.40 | 9,938.55 | 717.9K |
11:46 | 9,937.85 | 9,942.05 | 9,933.95 | 9,942.05 | 559.4K |
11:47 | 9,941.45 | 9,941.45 | 9,931.95 | 9,941.35 | 735.7K |
11:48 | 9,941.95 | 9,945.60 | 9,935.50 | 9,935.55 | 432.3K |
11:49 | 9,937.90 | 9,940.50 | 9,932.85 | 9,940.50 | 363.9K |
11:50 | 9,938.10 | 9,944.80 | 9,934.40 | 9,944.05 | 329.5K |
11:51 | 9,943.00 | 9,943.00 | 9,932.85 | 9,934.10 | 317.5K |
11:52 | 9,934.70 | 9,934.90 | 9,931.55 | 9,932.55 | 311.6K |
11:53 | 9,933.10 | 9,935.05 | 9,930.90 | 9,932.35 | 336.9K |
11:54 | 9,931.40 | 9,939.20 | 9,929.90 | 9,938.10 | 575.9K |
11:55 | 9,938.85 | 9,939.95 | 9,936.35 | 9,936.35 | 266.8K |
11:56 | 9,937.45 | 9,937.75 | 9,930.15 | 9,930.30 | 415.8K |
11:57 | 9,931.10 | 9,936.70 | 9,929.90 | 9,930.05 | 396.7K |
11:58 | 9,930.85 | 9,948.85 | 9,929.05 | 9,948.85 | 725.5K |
11:59 | 9,947.35 | 9,950.70 | 9,940.65 | 9,940.65 | 1,006.2K |
12:00 | 9,940.40 | 9,942.10 | 9,938.65 | 9,941.20 | 375.7K |
12:01 | 9,942.20 | 9,942.20 | 9,933.15 | 9,935.65 | 683.8K |
12:02 | 9,935.95 | 9,943.40 | 9,935.95 | 9,943.15 | 285.2K |
12:03 | 9,943.80 | 9,951.70 | 9,943.00 | 9,951.70 | 438.3K |
12:04 | 9,949.90 | 9,963.85 | 9,948.55 | 9,963.20 | 621.8K |
12:05 | 9,962.85 | 9,963.05 | 9,961.10 | 9,963.05 | 484.4K |
12:06 | 9,963.80 | 9,966.05 | 9,961.75 | 9,962.60 | 1,594.1K |
12:07 | 9,963.00 | 9,964.20 | 9,960.40 | 9,964.10 | 1,091.1K |
12:08 | 9,963.40 | 9,966.00 | 9,958.80 | 9,959.70 | 403.7K |
12:09 | 9,958.30 | 9,969.45 | 9,958.30 | 9,969.00 | 430.2K |
12:10 | 9,968.80 | 9,968.90 | 9,964.55 | 9,967.80 | 356.1K |
12:11 | 9,968.30 | 9,968.30 | 9,962.80 | 9,964.00 | 467.4K |
12:12 | 9,964.25 | 9,966.35 | 9,963.35 | 9,964.95 | 368.9K |
12:13 | 9,964.55 | 9,964.55 | 9,960.25 | 9,961.55 | 578.4K |
12:14 | 9,961.80 | 9,967.20 | 9,957.10 | 9,967.20 | 541.6K |
12:15 | 9,966.75 | 9,968.90 | 9,961.50 | 9,967.55 | 489.7K |
12:16 | 9,969.55 | 9,976.35 | 9,969.10 | 9,975.55 | 545.0K |
12:17 | 9,972.85 | 9,978.25 | 9,972.10 | 9,978.25 | 296.9K |
12:18 | 9,977.75 | 9,982.95 | 9,977.75 | 9,981.70 | 594.3K |
12:19 | 9,981.95 | 9,981.95 | 9,977.35 | 9,980.80 | 591.2K |
12:20 | 9,981.50 | 9,981.50 | 9,973.80 | 9,973.80 | 262.8K |
12:21 | 9,973.10 | 9,973.70 | 9,969.55 | 9,971.05 | 324.8K |
12:22 | 9,970.70 | 9,970.95 | 9,963.35 | 9,963.35 | 333.7K |
12:23 | 9,965.20 | 9,965.75 | 9,963.20 | 9,964.95 | 261.9K |
12:24 | 9,964.90 | 9,964.90 | 9,959.95 | 9,962.25 | 325.2K |
12:25 | 9,962.30 | 9,968.50 | 9,960.85 | 9,967.30 | 273.6K |
12:26 | 9,967.20 | 9,969.95 | 9,967.20 | 9,969.85 | 234.2K |
12:27 | 9,969.60 | 9,971.00 | 9,967.05 | 9,967.05 | 368.3K |
12:28 | 9,966.05 | 9,971.20 | 9,963.15 | 9,970.45 | 275.2K |
12:29 | 9,970.00 | 9,973.65 | 9,967.95 | 9,972.55 | 411.6K |
12:30 | 9,971.15 | 9,975.00 | 9,968.95 | 9,974.10 | 468.6K |
12:31 | 9,971.20 | 9,974.95 | 9,971.20 | 9,972.75 | 252.6K |
12:32 | 9,969.05 | 9,971.00 | 9,966.75 | 9,970.70 | 377.5K |
12:33 | 9,971.15 | 9,975.20 | 9,970.45 | 9,973.35 | 257.8K |
12:34 | 9,971.25 | 9,975.15 | 9,970.10 | 9,973.80 | 261.7K |
12:35 | 9,973.65 | 9,975.30 | 9,971.90 | 9,971.90 | 320.0K |
12:36 | 9,970.25 | 9,976.10 | 9,966.10 | 9,976.10 | 373.2K |
12:37 | 9,977.15 | 9,979.15 | 9,974.40 | 9,977.95 | 466.4K |
12:38 | 9,979.15 | 9,981.20 | 9,972.30 | 9,972.30 | 367.7K |
12:39 | 9,972.00 | 9,976.65 | 9,971.70 | 9,973.25 | 331.8K |
12:40 | 9,973.45 | 9,973.65 | 9,969.50 | 9,971.35 | 364.1K |
12:41 | 9,971.05 | 9,972.05 | 9,969.10 | 9,969.85 | 269.6K |
12:42 | 9,970.10 | 9,970.45 | 9,967.05 | 9,968.85 | 321.1K |
12:43 | 9,968.60 | 9,974.30 | 9,968.40 | 9,974.15 | 269.7K |
12:44 | 9,973.55 | 9,974.20 | 9,970.85 | 9,972.20 | 352.0K |
12:45 | 9,973.35 | 9,981.55 | 9,973.35 | 9,981.20 | 412.6K |
12:46 | 9,982.15 | 9,992.05 | 9,981.40 | 9,989.95 | 680.1K |
12:47 | 9,989.85 | 9,992.90 | 9,985.10 | 9,985.65 | 678.8K |
12:48 | 9,985.75 | 9,995.75 | 9,985.20 | 9,995.75 | 855.9K |
12:49 | 9,995.25 | 9,995.25 | 9,991.95 | 9,993.00 | 621.0K |
12:50 | 9,993.10 | 9,996.30 | 9,991.65 | 9,991.65 | 584.4K |
12:51 | 9,991.85 | 9,993.35 | 9,987.45 | 9,987.45 | 654.7K |
12:52 | 9,986.95 | 9,991.35 | 9,986.85 | 9,990.30 | 531.1K |
12:53 | 9,991.25 | 9,998.70 | 9,990.90 | 9,998.70 | 635.3K |
12:54 | 9,997.85 | 9,998.25 | 9,993.25 | 9,995.55 | 755.8K |
12:55 | 9,993.75 | 9,994.95 | 9,990.35 | 9,991.30 | 555.3K |
12:56 | 9,990.80 | 9,992.05 | 9,989.30 | 9,990.25 | 329.1K |
12:57 | 9,990.10 | 9,990.60 | 9,984.35 | 9,986.35 | 367.1K |
12:58 | 9,986.15 | 9,989.10 | 9,982.70 | 9,982.70 | 539.8K |
12:59 | 9,981.70 | 9,986.55 | 9,981.70 | 9,984.00 | 304.9K |
13:00 | 9,982.40 | 9,987.20 | 9,978.35 | 9,986.70 | 592.7K |
13:01 | 9,987.00 | 9,987.00 | 9,982.35 | 9,982.35 | 250.0K |
13:02 | 9,983.05 | 9,987.90 | 9,983.05 | 9,986.75 | 254.8K |
13:03 | 9,986.95 | 9,991.05 | 9,984.25 | 9,990.20 | 415.5K |
13:04 | 9,989.10 | 9,990.55 | 9,987.00 | 9,988.55 | 388.1K |
13:05 | 9,989.05 | 9,989.30 | 9,984.10 | 9,984.25 | 372.9K |
13:06 | 9,981.85 | 9,981.85 | 9,978.85 | 9,978.85 | 353.8K |
13:07 | 9,978.90 | 9,980.45 | 9,975.70 | 9,978.50 | 648.4K |
13:08 | 9,978.20 | 9,978.90 | 9,972.15 | 9,972.95 | 515.3K |
13:09 | 9,973.05 | 9,974.80 | 9,971.05 | 9,971.05 | 360.4K |
13:10 | 9,971.75 | 9,978.10 | 9,971.05 | 9,977.25 | 596.4K |
13:11 | 9,976.65 | 9,979.80 | 9,972.75 | 9,979.80 | 404.8K |
13:12 | 9,978.90 | 9,981.35 | 9,978.05 | 9,981.35 | 303.6K |
13:13 | 9,981.45 | 9,989.25 | 9,980.25 | 9,989.25 | 417.5K |
13:14 | 9,988.00 | 9,989.35 | 9,986.35 | 9,986.65 | 366.2K |
13:15 | 9,989.15 | 9,993.05 | 9,989.15 | 9,992.75 | 365.0K |
13:16 | 9,993.40 | 9,994.70 | 9,987.10 | 9,987.10 | 363.6K |
13:17 | 9,987.30 | 9,987.40 | 9,979.85 | 9,981.50 | 342.8K |
13:18 | 9,982.30 | 9,986.60 | 9,980.20 | 9,986.60 | 270.2K |
13:19 | 9,987.25 | 9,987.85 | 9,981.25 | 9,981.45 | 242.0K |
13:20 | 9,980.55 | 9,981.75 | 9,977.70 | 9,981.00 | 290.4K |
13:21 | 9,979.80 | 9,985.00 | 9,979.20 | 9,985.00 | 283.8K |
13:22 | 9,985.60 | 9,988.60 | 9,983.20 | 9,988.40 | 305.0K |
13:23 | 9,989.60 | 10,000.65 | 9,988.15 | 9,999.75 | 680.1K |
13:24 | 9,999.20 | 10,022.05 | 9,999.20 | 10,022.05 | 1,104.0K |
13:25 | 10,024.85 | 10,028.70 | 10,019.85 | 10,019.85 | 808.0K |
13:26 | 10,016.50 | 10,029.80 | 10,013.00 | 10,029.80 | 614.4K |
13:27 | 10,031.30 | 10,039.45 | 10,030.90 | 10,037.65 | 964.5K |
13:28 | 10,038.70 | 10,047.35 | 10,038.70 | 10,041.60 | 953.1K |
13:29 | 10,041.75 | 10,047.50 | 10,041.75 | 10,047.40 | 718.8K |
13:30 | 10,055.60 | 10,064.70 | 10,054.05 | 10,054.05 | 1,598.6K |
13:31 | 10,056.05 | 10,059.90 | 10,052.00 | 10,059.90 | 750.3K |
13:32 | 10,059.95 | 10,063.70 | 10,059.95 | 10,063.70 | 658.6K |
13:33 | 10,061.35 | 10,066.30 | 10,061.35 | 10,065.10 | 773.7K |
13:34 | 10,065.00 | 10,066.60 | 10,056.70 | 10,057.05 | 857.1K |
13:35 | 10,057.70 | 10,063.70 | 10,057.25 | 10,061.20 | 608.4K |
13:36 | 10,061.75 | 10,062.05 | 10,052.25 | 10,058.25 | 1,187.9K |
13:37 | 10,059.50 | 10,061.35 | 10,058.15 | 10,058.60 | 602.1K |
13:38 | 10,059.40 | 10,069.05 | 10,058.30 | 10,067.85 | 627.5K |
13:39 | 10,067.15 | 10,067.85 | 10,057.30 | 10,058.60 | 608.4K |
13:40 | 10,058.05 | 10,070.50 | 10,058.05 | 10,068.75 | 742.4K |
13:41 | 10,068.15 | 10,068.15 | 10,060.95 | 10,067.20 | 682.7K |
13:42 | 10,067.30 | 10,075.75 | 10,067.30 | 10,075.65 | 656.3K |
13:43 | 10,077.55 | 10,086.75 | 10,077.55 | 10,082.55 | 966.9K |
13:44 | 10,083.75 | 10,086.20 | 10,081.95 | 10,085.05 | 658.8K |
13:45 | 10,086.25 | 10,090.40 | 10,085.55 | 10,088.70 | 629.0K |
13:46 | 10,089.85 | 10,093.40 | 10,084.05 | 10,092.35 | 681.7K |
13:47 | 10,094.40 | 10,102.45 | 10,094.40 | 10,098.20 | 1,240.3K |
13:48 | 10,098.35 | 10,106.05 | 10,098.35 | 10,101.75 | 891.3K |
13:49 | 10,100.25 | 10,101.80 | 10,094.80 | 10,096.05 | 704.1K |
13:50 | 10,095.25 | 10,097.75 | 10,093.55 | 10,094.80 | 624.3K |
13:51 | 10,094.90 | 10,100.75 | 10,091.55 | 10,100.75 | 554.4K |
13:52 | 10,102.65 | 10,115.05 | 10,102.65 | 10,113.10 | 1,025.4K |
13:53 | 10,113.30 | 10,114.80 | 10,112.25 | 10,112.65 | 823.0K |
13:54 | 10,112.20 | 10,113.45 | 10,109.15 | 10,109.15 | 741.4K |
13:55 | 10,109.15 | 10,109.55 | 10,105.00 | 10,107.60 | 762.7K |
13:56 | 10,108.05 | 10,111.50 | 10,106.30 | 10,110.40 | 681.7K |
13:57 | 10,114.25 | 10,115.60 | 10,113.70 | 10,114.05 | 781.8K |
13:58 | 10,114.85 | 10,117.40 | 10,112.55 | 10,117.00 | 663.2K |
13:59 | 10,114.40 | 10,115.20 | 10,112.10 | 10,112.65 | 565.3K |
14:00 | 10,112.80 | 10,118.40 | 10,111.90 | 10,116.10 | 1,075.2K |
14:01 | 10,116.50 | 10,116.50 | 10,112.95 | 10,113.60 | 423.6K |
14:02 | 10,113.00 | 10,117.50 | 10,113.00 | 10,116.45 | 496.5K |
14:03 | 10,116.45 | 10,118.35 | 10,116.25 | 10,117.30 | 609.6K |
14:04 | 10,117.30 | 10,128.80 | 10,117.00 | 10,128.80 | 758.2K |
14:05 | 10,127.45 | 10,127.50 | 10,124.00 | 10,124.80 | 665.8K |
14:06 | 10,122.65 | 10,124.55 | 10,118.00 | 10,119.40 | 796.5K |
14:07 | 10,121.25 | 10,121.25 | 10,117.40 | 10,119.30 | 429.5K |
14:08 | 10,117.85 | 10,121.85 | 10,116.80 | 10,121.20 | 440.5K |
14:09 | 10,120.70 | 10,120.70 | 10,117.55 | 10,118.85 | 439.5K |
14:10 | 10,119.40 | 10,119.40 | 10,110.45 | 10,110.70 | 974.9K |
14:11 | 10,111.05 | 10,116.05 | 10,110.60 | 10,115.75 | 584.3K |
14:12 | 10,115.55 | 10,119.30 | 10,114.10 | 10,118.15 | 534.8K |
14:13 | 10,117.95 | 10,119.40 | 10,116.80 | 10,119.25 | 495.1K |
14:14 | 10,117.85 | 10,119.25 | 10,117.45 | 10,118.85 | 638.7K |
14:15 | 10,118.75 | 10,119.60 | 10,116.00 | 10,118.95 | 646.2K |
14:16 | 10,118.35 | 10,119.95 | 10,115.45 | 10,117.55 | 482.8K |
14:17 | 10,117.90 | 10,125.25 | 10,117.90 | 10,123.35 | 411.7K |
14:18 | 10,123.15 | 10,126.10 | 10,122.00 | 10,125.30 | 488.0K |
14:19 | 10,124.70 | 10,129.15 | 10,124.70 | 10,128.55 | 608.5K |
14:20 | 10,128.35 | 10,129.20 | 10,126.90 | 10,127.30 | 579.2K |
14:21 | 10,128.15 | 10,128.65 | 10,121.50 | 10,122.30 | 687.8K |
14:22 | 10,122.10 | 10,125.15 | 10,121.60 | 10,121.60 | 856.9K |
14:23 | 10,120.70 | 10,122.80 | 10,117.85 | 10,117.85 | 914.4K |
14:24 | 10,116.80 | 10,124.20 | 10,116.80 | 10,124.20 | 631.1K |
14:25 | 10,124.65 | 10,130.45 | 10,124.65 | 10,129.40 | 669.0K |
14:26 | 10,130.85 | 10,132.25 | 10,129.30 | 10,129.30 | 498.4K |
14:27 | 10,129.10 | 10,132.65 | 10,129.10 | 10,131.70 | 430.5K |
14:28 | 10,131.95 | 10,132.85 | 10,130.15 | 10,130.45 | 488.4K |
14:29 | 10,130.90 | 10,138.00 | 10,130.90 | 10,136.75 | 760.2K |
14:30 | 10,136.45 | 10,144.15 | 10,135.95 | 10,142.75 | 895.9K |
14:31 | 10,143.55 | 10,143.55 | 10,135.15 | 10,135.15 | 600.5K |
14:32 | 10,134.75 | 10,136.90 | 10,134.25 | 10,135.35 | 804.8K |
14:33 | 10,133.80 | 10,135.15 | 10,127.95 | 10,129.15 | 493.9K |
14:34 | 10,129.45 | 10,137.00 | 10,128.65 | 10,135.90 | 855.6K |
14:35 | 10,137.10 | 10,137.50 | 10,128.80 | 10,128.80 | 519.5K |
14:36 | 10,128.95 | 10,129.20 | 10,124.00 | 10,124.25 | 743.3K |
14:37 | 10,123.90 | 10,126.60 | 10,121.60 | 10,124.05 | 538.9K |
14:38 | 10,122.80 | 10,122.90 | 10,119.75 | 10,121.80 | 687.3K |
14:39 | 10,121.15 | 10,130.60 | 10,121.15 | 10,130.60 | 667.9K |
14:40 | 10,130.20 | 10,141.25 | 10,130.20 | 10,139.90 | 711.0K |
14:41 | 10,140.55 | 10,140.55 | 10,134.95 | 10,136.20 | 639.8K |
14:42 | 10,136.85 | 10,139.50 | 10,132.50 | 10,133.10 | 555.9K |
14:43 | 10,132.20 | 10,132.35 | 10,126.95 | 10,130.95 | 455.0K |
14:44 | 10,130.55 | 10,130.80 | 10,126.10 | 10,127.90 | 512.8K |
14:45 | 10,128.35 | 10,133.75 | 10,128.35 | 10,132.90 | 791.2K |
14:46 | 10,133.55 | 10,137.65 | 10,130.95 | 10,135.95 | 834.7K |
14:47 | 10,137.50 | 10,140.65 | 10,136.00 | 10,137.80 | 1,558.0K |
14:48 | 10,137.95 | 10,139.05 | 10,134.45 | 10,138.85 | 1,028.4K |
14:49 | 10,135.05 | 10,136.05 | 10,131.65 | 10,132.15 | 931.2K |
14:50 | 10,132.15 | 10,132.15 | 10,125.65 | 10,126.90 | 1,147.4K |
14:51 | 10,126.70 | 10,131.45 | 10,126.70 | 10,131.05 | 667.0K |
14:52 | 10,130.75 | 10,130.75 | 10,125.80 | 10,129.60 | 701.6K |
14:53 | 10,129.70 | 10,129.95 | 10,127.85 | 10,129.75 | 627.1K |
14:54 | 10,130.35 | 10,135.80 | 10,129.10 | 10,134.50 | 698.5K |
14:55 | 10,133.55 | 10,133.55 | 10,127.10 | 10,127.10 | 610.2K |
14:56 | 10,126.45 | 10,128.70 | 10,126.45 | 10,128.15 | 633.4K |
14:57 | 10,128.25 | 10,135.35 | 10,127.15 | 10,134.50 | 725.8K |
14:58 | 10,133.45 | 10,133.50 | 10,130.75 | 10,130.75 | 557.7K |
14:59 | 10,131.60 | 10,136.50 | 10,131.30 | 10,133.50 | 596.7K |
15:00 | 10,136.10 | 10,149.50 | 10,136.10 | 10,144.55 | 1,351.7K |
15:01 | 10,144.60 | 10,155.10 | 10,144.60 | 10,152.55 | 1,101.3K |
15:02 | 10,152.95 | 10,158.75 | 10,152.95 | 10,157.85 | 1,080.4K |
15:03 | 10,157.50 | 10,157.80 | 10,152.40 | 10,152.60 | 1,075.3K |
15:04 | 10,154.00 | 10,155.50 | 10,149.00 | 10,150.00 | 1,235.9K |
15:05 | 10,151.00 | 10,152.20 | 10,149.00 | 10,151.35 | 983.4K |
15:06 | 10,150.25 | 10,152.30 | 10,149.80 | 10,150.20 | 963.5K |
15:07 | 10,150.75 | 10,151.45 | 10,145.40 | 10,145.60 | 1,356.5K |
15:08 | 10,145.50 | 10,150.25 | 10,145.50 | 10,149.40 | 1,174.2K |
15:09 | 10,149.30 | 10,153.50 | 10,148.55 | 10,152.10 | 1,505.1K |
15:10 | 10,152.15 | 10,152.15 | 10,148.90 | 10,149.85 | 1,395.0K |
15:11 | 10,149.45 | 10,154.35 | 10,148.75 | 10,154.35 | 1,352.8K |
15:12 | 10,154.15 | 10,156.70 | 10,153.15 | 10,153.25 | 1,249.1K |
15:13 | 10,153.05 | 10,153.55 | 10,149.25 | 10,149.90 | 1,353.7K |
15:14 | 10,149.75 | 10,152.55 | 10,148.70 | 10,151.50 | 1,086.0K |
15:15 | 10,152.65 | 10,154.40 | 10,152.35 | 10,152.35 | 1,460.3K |
15:16 | 10,152.00 | 10,152.50 | 10,148.40 | 10,148.40 | 2,093.2K |
15:17 | 10,147.80 | 10,148.50 | 10,143.60 | 10,143.60 | 1,110.8K |
15:18 | 10,143.60 | 10,143.60 | 10,137.30 | 10,139.55 | 2,236.8K |
15:19 | 10,139.65 | 10,141.40 | 10,137.20 | 10,137.20 | 1,426.9K |
15:20 | 10,136.90 | 10,137.85 | 10,133.20 | 10,133.35 | 2,952.2K |
15:21 | 10,134.40 | 10,134.70 | 10,131.50 | 10,132.15 | 1,040.5K |
15:22 | 10,132.05 | 10,135.40 | 10,131.25 | 10,135.40 | 1,119.9K |
15:23 | 10,136.45 | 10,142.35 | 10,136.45 | 10,142.35 | 1,535.7K |
15:24 | 10,144.10 | 10,144.10 | 10,138.65 | 10,138.65 | 1,800.6K |
15:25 | 10,139.00 | 10,139.00 | 10,133.70 | 10,133.70 | 1,365.7K |
15:26 | 10,133.90 | 10,135.60 | 10,132.00 | 10,132.45 | 1,230.3K |
15:27 | 10,132.40 | 10,134.30 | 10,132.40 | 10,133.65 | 1,168.2K |
15:28 | 10,133.20 | 10,138.15 | 10,132.55 | 10,133.45 | 1,221.2K |
15:29 | 10,135.80 | 10,139.60 | 10,134.45 | 10,138.70 | 1,133.2K |