9,841.13
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:28 | 10,017.11 | 10,017.11 | 10,017.11 | 10,017.11 | 28,999.0K |
09:29 | 10,017.11 | 10,017.11 | 10,017.11 | 10,017.11 | 0.0K |
09:30 | 10,019.38 | 10,023.14 | 9,974.80 | 9,974.80 | 152,152.7K |
09:31 | 9,972.33 | 9,972.33 | 9,954.70 | 9,961.65 | 116,683.7K |
09:32 | 9,962.26 | 9,971.67 | 9,951.94 | 9,971.67 | 88,757.1K |
09:33 | 9,973.11 | 9,973.11 | 9,958.32 | 9,961.42 | 114,292.7K |
09:34 | 9,960.46 | 9,966.63 | 9,954.63 | 9,954.63 | 91,738.9K |
09:35 | 9,953.81 | 9,953.81 | 9,941.82 | 9,941.82 | 115,318.1K |
09:36 | 9,943.35 | 9,955.18 | 9,941.08 | 9,955.18 | 76,837.7K |
09:37 | 9,952.20 | 9,952.81 | 9,941.75 | 9,941.75 | 61,690.2K |
09:38 | 9,940.31 | 9,940.31 | 9,933.23 | 9,933.23 | 74,067.6K |
09:39 | 9,931.57 | 9,936.30 | 9,929.28 | 9,930.05 | 70,026.7K |
09:40 | 9,930.41 | 9,948.20 | 9,928.90 | 9,948.20 | 82,340.1K |
09:41 | 9,950.51 | 9,954.91 | 9,943.50 | 9,943.50 | 93,691.9K |
09:42 | 9,943.47 | 9,943.47 | 9,925.95 | 9,925.95 | 50,380.8K |
09:43 | 9,925.07 | 9,928.90 | 9,915.70 | 9,915.70 | 57,899.5K |
09:44 | 9,915.75 | 9,915.75 | 9,901.28 | 9,910.65 | 59,839.0K |
09:45 | 9,913.57 | 9,918.00 | 9,908.22 | 9,908.64 | 55,288.8K |
09:46 | 9,911.82 | 9,914.79 | 9,903.05 | 9,904.45 | 63,471.3K |
09:47 | 9,904.23 | 9,906.30 | 9,902.32 | 9,903.63 | 41,630.1K |
09:48 | 9,902.85 | 9,902.85 | 9,887.63 | 9,887.63 | 35,562.8K |
09:49 | 9,883.80 | 9,883.80 | 9,872.94 | 9,881.46 | 59,096.9K |
09:50 | 9,879.82 | 9,880.58 | 9,872.78 | 9,872.78 | 49,108.7K |
09:51 | 9,873.45 | 9,885.42 | 9,873.45 | 9,883.85 | 47,839.2K |
09:52 | 9,885.50 | 9,889.70 | 9,883.53 | 9,888.83 | 45,794.3K |
09:53 | 9,890.24 | 9,890.24 | 9,884.25 | 9,889.02 | 36,674.6K |
09:54 | 9,889.74 | 9,891.13 | 9,878.56 | 9,878.89 | 40,536.2K |
09:55 | 9,879.51 | 9,888.39 | 9,879.51 | 9,887.55 | 43,480.1K |
09:56 | 9,890.94 | 9,911.24 | 9,890.94 | 9,911.24 | 47,785.6K |
09:57 | 9,909.30 | 9,909.30 | 9,891.07 | 9,891.67 | 38,366.0K |
09:58 | 9,892.24 | 9,892.24 | 9,877.29 | 9,877.29 | 26,332.4K |
09:59 | 9,877.27 | 9,880.66 | 9,873.23 | 9,876.92 | 24,464.3K |
10:00 | 9,876.75 | 9,880.93 | 9,869.00 | 9,869.00 | 46,269.8K |
10:01 | 9,867.51 | 9,867.51 | 9,858.69 | 9,861.70 | 41,556.6K |
10:02 | 9,864.16 | 9,880.64 | 9,864.16 | 9,880.64 | 39,029.4K |
10:03 | 9,878.75 | 9,878.75 | 9,867.33 | 9,873.37 | 33,779.2K |
10:04 | 9,871.56 | 9,876.08 | 9,871.42 | 9,874.36 | 31,091.0K |
10:05 | 9,872.08 | 9,872.08 | 9,853.35 | 9,856.98 | 29,856.7K |
10:06 | 9,856.23 | 9,856.23 | 9,850.12 | 9,853.01 | 34,744.8K |
10:07 | 9,854.81 | 9,859.32 | 9,846.11 | 9,846.41 | 51,057.2K |
10:08 | 9,845.63 | 9,848.95 | 9,842.84 | 9,844.81 | 39,874.2K |
10:09 | 9,843.10 | 9,843.10 | 9,826.24 | 9,826.60 | 43,836.0K |
10:10 | 9,825.23 | 9,828.33 | 9,812.59 | 9,812.62 | 61,499.3K |
10:11 | 9,811.89 | 9,839.82 | 9,811.89 | 9,839.82 | 48,911.7K |
10:12 | 9,841.05 | 9,849.33 | 9,837.55 | 9,849.00 | 29,588.5K |
10:13 | 9,848.83 | 9,851.42 | 9,845.13 | 9,849.48 | 33,596.9K |
10:14 | 9,848.25 | 9,848.25 | 9,835.86 | 9,837.46 | 29,011.5K |
10:15 | 9,838.17 | 9,859.88 | 9,838.17 | 9,857.46 | 30,321.3K |
10:16 | 9,857.00 | 9,864.70 | 9,853.60 | 9,864.70 | 21,545.5K |
10:17 | 9,864.70 | 9,864.70 | 9,852.87 | 9,854.84 | 27,126.1K |
10:18 | 9,855.94 | 9,855.94 | 9,847.94 | 9,853.81 | 23,676.0K |
10:19 | 9,854.38 | 9,856.95 | 9,852.36 | 9,856.60 | 23,615.0K |
10:20 | 9,857.14 | 9,859.28 | 9,843.00 | 9,843.00 | 21,864.1K |
10:21 | 9,843.56 | 9,846.47 | 9,837.12 | 9,837.12 | 20,066.0K |
10:22 | 9,837.69 | 9,838.28 | 9,834.13 | 9,836.57 | 19,653.8K |
10:23 | 9,834.81 | 9,834.81 | 9,824.14 | 9,824.14 | 24,047.2K |
10:24 | 9,822.90 | 9,824.52 | 9,817.35 | 9,817.86 | 23,029.4K |
10:25 | 9,817.63 | 9,841.74 | 9,817.63 | 9,838.98 | 23,416.0K |
10:26 | 9,835.57 | 9,848.56 | 9,835.57 | 9,847.21 | 48,506.6K |
10:27 | 9,843.12 | 9,844.37 | 9,832.52 | 9,833.36 | 36,655.8K |
10:28 | 9,832.06 | 9,832.06 | 9,824.41 | 9,825.82 | 22,809.8K |
10:29 | 9,824.79 | 9,831.78 | 9,824.79 | 9,831.34 | 31,988.0K |
10:30 | 9,830.43 | 9,830.43 | 9,822.19 | 9,822.87 | 35,447.1K |
10:31 | 9,823.16 | 9,825.40 | 9,820.23 | 9,820.80 | 27,548.1K |
10:32 | 9,820.94 | 9,830.66 | 9,820.94 | 9,826.69 | 25,620.8K |
10:33 | 9,828.15 | 9,828.15 | 9,819.34 | 9,819.34 | 34,222.2K |
10:34 | 9,818.04 | 9,818.04 | 9,802.49 | 9,802.49 | 37,193.9K |
10:35 | 9,801.94 | 9,803.08 | 9,794.58 | 9,795.67 | 31,137.7K |
10:36 | 9,798.60 | 9,798.60 | 9,791.56 | 9,791.56 | 28,859.2K |
10:37 | 9,792.84 | 9,798.10 | 9,789.40 | 9,789.40 | 29,250.8K |
10:38 | 9,788.09 | 9,788.21 | 9,772.93 | 9,772.93 | 29,406.0K |
10:39 | 9,773.42 | 9,778.73 | 9,773.42 | 9,774.59 | 36,993.6K |
10:40 | 9,776.05 | 9,789.97 | 9,772.56 | 9,789.97 | 33,088.8K |
10:41 | 9,789.71 | 9,794.99 | 9,786.53 | 9,793.97 | 24,504.7K |
10:42 | 9,795.18 | 9,795.18 | 9,782.95 | 9,786.06 | 28,803.2K |
10:43 | 9,785.44 | 9,793.95 | 9,785.44 | 9,793.63 | 19,381.2K |
10:44 | 9,791.14 | 9,791.86 | 9,782.47 | 9,782.91 | 14,738.9K |
10:45 | 9,784.43 | 9,788.55 | 9,780.06 | 9,780.72 | 16,612.7K |
10:46 | 9,778.99 | 9,780.81 | 9,775.40 | 9,775.65 | 15,723.9K |
10:47 | 9,775.98 | 9,775.98 | 9,766.25 | 9,766.25 | 19,664.9K |
10:48 | 9,766.72 | 9,766.72 | 9,752.36 | 9,752.36 | 22,121.4K |
10:49 | 9,751.09 | 9,751.20 | 9,739.91 | 9,741.00 | 27,201.1K |
10:50 | 9,739.60 | 9,739.60 | 9,732.83 | 9,736.21 | 39,554.8K |
10:51 | 9,736.16 | 9,738.70 | 9,735.05 | 9,737.57 | 38,935.4K |
10:52 | 9,737.38 | 9,737.38 | 9,714.55 | 9,715.13 | 35,441.1K |
10:53 | 9,713.65 | 9,749.12 | 9,713.65 | 9,749.12 | 51,283.5K |
10:54 | 9,749.99 | 9,754.93 | 9,746.95 | 9,747.00 | 27,694.3K |
10:55 | 9,745.96 | 9,771.65 | 9,745.96 | 9,771.65 | 29,432.3K |
10:56 | 9,772.28 | 9,775.61 | 9,767.56 | 9,770.04 | 25,806.3K |
10:57 | 9,770.57 | 9,778.85 | 9,770.57 | 9,777.91 | 20,818.1K |
10:58 | 9,777.83 | 9,780.76 | 9,776.77 | 9,777.60 | 17,246.5K |
10:59 | 9,776.53 | 9,780.06 | 9,773.64 | 9,776.81 | 14,125.2K |
11:00 | 9,777.72 | 9,794.32 | 9,777.72 | 9,794.32 | 19,419.4K |
11:01 | 9,794.08 | 9,797.66 | 9,784.78 | 9,797.22 | 30,509.5K |
11:02 | 9,797.97 | 9,798.10 | 9,792.56 | 9,795.49 | 26,176.4K |
11:03 | 9,795.74 | 9,800.82 | 9,794.90 | 9,798.44 | 19,948.5K |
11:04 | 9,797.47 | 9,805.00 | 9,797.47 | 9,799.27 | 23,446.5K |
11:05 | 9,799.55 | 9,799.55 | 9,785.56 | 9,788.89 | 20,104.4K |
11:06 | 9,787.76 | 9,790.50 | 9,783.23 | 9,789.36 | 18,946.2K |
11:07 | 9,788.82 | 9,789.03 | 9,770.55 | 9,770.55 | 15,048.8K |
11:08 | 9,770.00 | 9,777.56 | 9,765.76 | 9,777.56 | 14,791.8K |
11:09 | 9,776.77 | 9,777.46 | 9,770.15 | 9,777.46 | 13,120.7K |
11:10 | 9,780.84 | 9,788.74 | 9,779.54 | 9,779.54 | 13,383.7K |
11:11 | 9,779.77 | 9,779.77 | 9,766.51 | 9,766.51 | 18,178.4K |
11:12 | 9,763.54 | 9,763.65 | 9,755.68 | 9,755.68 | 16,975.3K |
11:13 | 9,755.99 | 9,757.25 | 9,752.66 | 9,752.66 | 13,734.5K |
11:14 | 9,753.56 | 9,753.83 | 9,749.24 | 9,749.24 | 11,592.2K |
11:15 | 9,749.46 | 9,754.59 | 9,748.02 | 9,748.05 | 13,375.9K |
11:16 | 9,748.87 | 9,748.87 | 9,738.62 | 9,739.04 | 27,568.7K |
11:17 | 9,738.99 | 9,739.51 | 9,736.78 | 9,737.74 | 11,458.6K |
11:18 | 9,737.69 | 9,748.89 | 9,737.55 | 9,748.40 | 14,135.0K |
11:19 | 9,750.51 | 9,755.82 | 9,750.51 | 9,753.58 | 15,890.6K |
11:20 | 9,753.06 | 9,758.13 | 9,750.65 | 9,752.25 | 25,355.3K |
11:21 | 9,752.32 | 9,752.90 | 9,746.50 | 9,747.53 | 14,460.5K |
11:22 | 9,747.45 | 9,750.33 | 9,745.53 | 9,750.33 | 10,907.3K |
11:23 | 9,749.69 | 9,749.69 | 9,736.81 | 9,736.88 | 18,792.8K |
11:24 | 9,736.31 | 9,736.31 | 9,728.86 | 9,729.47 | 14,230.8K |
11:25 | 9,729.47 | 9,732.49 | 9,728.59 | 9,730.41 | 10,531.9K |
11:26 | 9,731.41 | 9,731.41 | 9,718.38 | 9,722.68 | 28,695.8K |
11:27 | 9,721.91 | 9,723.20 | 9,716.86 | 9,718.43 | 19,891.7K |
11:28 | 9,718.75 | 9,720.92 | 9,716.46 | 9,720.92 | 13,434.9K |
11:29 | 9,720.78 | 9,735.45 | 9,720.62 | 9,735.23 | 15,351.5K |
11:30 | 9,735.50 | 9,735.77 | 9,735.50 | 9,735.77 | 604.5K |
11:31 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:32 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:33 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:34 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:35 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:36 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:37 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:38 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:39 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:40 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:41 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:42 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:43 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:44 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:45 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:46 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:47 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:48 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:49 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:50 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:51 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:52 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:53 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:54 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:55 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:56 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:57 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:58 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
11:59 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:00 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:01 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:02 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:03 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:04 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:05 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:06 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:07 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:08 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:09 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:10 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:11 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:12 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:13 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:14 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:15 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:16 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:17 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:18 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:19 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:20 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:21 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:22 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:23 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:24 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:25 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:26 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:27 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:28 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:29 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:30 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:31 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:32 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:33 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:34 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:35 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:36 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:37 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:38 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:39 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:40 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:41 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:42 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:43 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:44 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:45 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:46 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:47 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:48 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:49 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:50 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:51 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:52 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:53 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:54 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:55 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:56 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:57 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:58 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
12:59 | 9,735.77 | 9,735.77 | 9,735.77 | 9,735.77 | 0.0K |
13:00 | 9,735.77 | 9,741.13 | 9,734.46 | 9,741.13 | 67,234.8K |
13:01 | 9,743.33 | 9,756.14 | 9,743.33 | 9,756.14 | 34,701.2K |
13:02 | 9,756.87 | 9,757.69 | 9,746.15 | 9,747.85 | 54,157.1K |
13:03 | 9,748.39 | 9,748.39 | 9,726.50 | 9,727.92 | 37,026.4K |
13:04 | 9,727.53 | 9,730.46 | 9,725.52 | 9,725.52 | 22,487.6K |
13:05 | 9,723.17 | 9,723.17 | 9,716.78 | 9,718.19 | 36,962.2K |
13:06 | 9,717.81 | 9,738.02 | 9,716.37 | 9,738.02 | 33,396.0K |
13:07 | 9,739.16 | 9,759.43 | 9,739.16 | 9,758.97 | 34,930.4K |
13:08 | 9,759.18 | 9,766.59 | 9,756.99 | 9,766.59 | 25,671.9K |
13:09 | 9,767.06 | 9,776.33 | 9,761.07 | 9,774.65 | 31,631.5K |
13:10 | 9,772.88 | 9,783.77 | 9,772.88 | 9,783.23 | 32,284.5K |
13:11 | 9,782.70 | 9,782.70 | 9,771.62 | 9,775.15 | 32,522.0K |
13:12 | 9,775.23 | 9,789.50 | 9,775.23 | 9,788.54 | 33,980.3K |
13:13 | 9,790.53 | 9,795.02 | 9,789.16 | 9,791.08 | 29,508.6K |
13:14 | 9,791.50 | 9,792.14 | 9,786.67 | 9,791.45 | 27,392.1K |
13:15 | 9,790.89 | 9,790.89 | 9,780.14 | 9,780.14 | 28,303.2K |
13:16 | 9,779.60 | 9,793.79 | 9,779.60 | 9,791.41 | 21,171.1K |
13:17 | 9,788.48 | 9,788.48 | 9,780.02 | 9,780.11 | 17,894.0K |
13:18 | 9,780.08 | 9,781.58 | 9,768.73 | 9,769.15 | 21,552.3K |
13:19 | 9,767.73 | 9,767.73 | 9,761.88 | 9,765.74 | 26,738.9K |
13:20 | 9,763.91 | 9,764.38 | 9,760.79 | 9,762.83 | 18,484.5K |
13:21 | 9,761.84 | 9,763.52 | 9,757.21 | 9,757.93 | 16,464.2K |
13:22 | 9,758.21 | 9,758.21 | 9,750.92 | 9,751.21 | 19,599.7K |
13:23 | 9,751.85 | 9,755.02 | 9,749.24 | 9,751.68 | 15,262.3K |
13:24 | 9,751.83 | 9,752.69 | 9,745.76 | 9,745.85 | 16,390.4K |
13:25 | 9,746.26 | 9,750.68 | 9,746.09 | 9,749.71 | 21,493.2K |
13:26 | 9,749.93 | 9,758.03 | 9,749.93 | 9,756.31 | 19,522.0K |
13:27 | 9,756.70 | 9,769.12 | 9,756.70 | 9,766.43 | 28,680.1K |
13:28 | 9,765.96 | 9,767.48 | 9,756.24 | 9,756.24 | 29,709.3K |
13:29 | 9,752.92 | 9,752.92 | 9,748.83 | 9,749.91 | 28,147.6K |
13:30 | 9,749.01 | 9,750.85 | 9,747.12 | 9,748.54 | 23,102.1K |
13:31 | 9,749.32 | 9,749.32 | 9,740.44 | 9,740.75 | 23,484.4K |
13:32 | 9,740.55 | 9,742.50 | 9,739.29 | 9,741.28 | 27,897.2K |
13:33 | 9,740.72 | 9,742.31 | 9,732.29 | 9,732.85 | 30,856.2K |
13:34 | 9,733.15 | 9,739.67 | 9,732.64 | 9,737.85 | 30,831.7K |
13:35 | 9,737.66 | 9,738.86 | 9,737.16 | 9,737.38 | 25,618.2K |
13:36 | 9,737.25 | 9,738.44 | 9,731.15 | 9,731.15 | 21,061.1K |
13:37 | 9,730.47 | 9,731.12 | 9,727.78 | 9,727.78 | 18,263.4K |
13:38 | 9,728.03 | 9,731.20 | 9,726.17 | 9,729.93 | 21,362.4K |
13:39 | 9,729.49 | 9,730.80 | 9,726.81 | 9,729.89 | 18,715.4K |
13:40 | 9,729.51 | 9,729.51 | 9,724.22 | 9,724.22 | 21,924.8K |
13:41 | 9,723.78 | 9,723.78 | 9,718.02 | 9,718.93 | 24,749.1K |
13:42 | 9,719.16 | 9,724.44 | 9,718.90 | 9,719.90 | 27,392.2K |
13:43 | 9,720.50 | 9,720.50 | 9,717.11 | 9,720.04 | 17,797.2K |
13:44 | 9,721.40 | 9,728.45 | 9,715.90 | 9,728.45 | 23,577.1K |
13:45 | 9,728.92 | 9,739.70 | 9,728.92 | 9,737.80 | 48,994.1K |
13:46 | 9,737.36 | 9,745.67 | 9,737.36 | 9,744.90 | 30,979.4K |
13:47 | 9,744.82 | 9,746.39 | 9,741.32 | 9,745.60 | 28,720.1K |
13:48 | 9,742.25 | 9,742.25 | 9,727.72 | 9,728.55 | 33,851.7K |
13:49 | 9,728.77 | 9,730.56 | 9,727.28 | 9,728.37 | 21,500.4K |
13:50 | 9,729.79 | 9,737.32 | 9,729.79 | 9,737.32 | 22,817.7K |
13:51 | 9,738.86 | 9,748.49 | 9,738.79 | 9,747.56 | 25,105.2K |
13:52 | 9,748.35 | 9,760.29 | 9,748.35 | 9,760.02 | 25,507.7K |
13:53 | 9,760.62 | 9,763.45 | 9,757.95 | 9,761.61 | 28,991.5K |
13:54 | 9,762.34 | 9,773.52 | 9,761.71 | 9,773.52 | 27,857.5K |
13:55 | 9,773.56 | 9,785.38 | 9,773.56 | 9,785.38 | 33,551.7K |
13:56 | 9,785.21 | 9,785.99 | 9,784.05 | 9,785.12 | 33,434.9K |
13:57 | 9,785.97 | 9,788.55 | 9,779.40 | 9,779.40 | 36,211.8K |
13:58 | 9,778.74 | 9,779.62 | 9,768.55 | 9,768.55 | 31,224.2K |
13:59 | 9,768.18 | 9,771.81 | 9,762.62 | 9,762.62 | 26,077.3K |
14:00 | 9,761.64 | 9,762.39 | 9,750.74 | 9,752.10 | 21,929.6K |
14:01 | 9,750.07 | 9,750.42 | 9,744.82 | 9,747.80 | 24,885.1K |
14:02 | 9,746.24 | 9,746.91 | 9,740.02 | 9,743.67 | 18,930.7K |
14:03 | 9,742.93 | 9,744.85 | 9,738.14 | 9,738.92 | 16,886.9K |
14:04 | 9,739.54 | 9,740.38 | 9,735.90 | 9,735.90 | 15,019.0K |
14:05 | 9,735.34 | 9,736.16 | 9,729.90 | 9,731.05 | 21,699.3K |
14:06 | 9,731.07 | 9,731.07 | 9,726.50 | 9,726.50 | 22,405.5K |
14:07 | 9,725.66 | 9,726.44 | 9,724.44 | 9,725.29 | 12,734.4K |
14:08 | 9,724.55 | 9,725.67 | 9,722.63 | 9,725.67 | 18,683.7K |
14:09 | 9,724.44 | 9,728.81 | 9,724.44 | 9,727.95 | 19,790.4K |
14:10 | 9,727.97 | 9,729.05 | 9,713.29 | 9,713.29 | 32,608.3K |
14:11 | 9,712.93 | 9,712.93 | 9,705.14 | 9,705.14 | 24,142.9K |
14:12 | 9,703.17 | 9,703.43 | 9,698.52 | 9,698.52 | 36,054.1K |
14:13 | 9,698.42 | 9,702.44 | 9,698.42 | 9,700.75 | 20,786.1K |
14:14 | 9,701.26 | 9,707.51 | 9,699.98 | 9,707.51 | 27,429.6K |
14:15 | 9,706.67 | 9,708.34 | 9,698.85 | 9,699.45 | 32,480.3K |
14:16 | 9,698.93 | 9,702.75 | 9,698.34 | 9,702.60 | 28,457.0K |
14:17 | 9,703.25 | 9,712.22 | 9,701.65 | 9,712.22 | 26,288.0K |
14:18 | 9,712.72 | 9,712.72 | 9,706.86 | 9,706.86 | 24,889.5K |
14:19 | 9,707.81 | 9,710.50 | 9,707.02 | 9,710.50 | 27,542.5K |
14:20 | 9,709.62 | 9,712.32 | 9,708.06 | 9,712.32 | 30,085.4K |
14:21 | 9,711.11 | 9,712.27 | 9,696.75 | 9,697.16 | 58,277.4K |
14:22 | 9,696.50 | 9,696.68 | 9,690.59 | 9,691.43 | 36,624.6K |
14:23 | 9,690.50 | 9,697.53 | 9,690.50 | 9,693.51 | 35,366.3K |
14:24 | 9,693.05 | 9,693.94 | 9,688.44 | 9,692.66 | 32,025.2K |
14:25 | 9,693.55 | 9,697.96 | 9,693.55 | 9,696.84 | 44,547.8K |
14:26 | 9,694.76 | 9,696.51 | 9,692.02 | 9,693.66 | 47,708.8K |
14:27 | 9,693.37 | 9,693.37 | 9,681.56 | 9,681.56 | 47,183.9K |
14:28 | 9,682.33 | 9,709.94 | 9,681.31 | 9,709.94 | 72,788.0K |
14:29 | 9,709.27 | 9,718.85 | 9,709.21 | 9,717.24 | 73,501.6K |
14:30 | 9,713.18 | 9,713.18 | 9,705.05 | 9,706.17 | 38,686.9K |
14:31 | 9,705.54 | 9,705.54 | 9,697.83 | 9,698.02 | 40,561.8K |
14:32 | 9,698.86 | 9,698.86 | 9,691.10 | 9,692.80 | 41,937.5K |
14:33 | 9,692.53 | 9,694.26 | 9,683.78 | 9,683.91 | 48,657.3K |
14:34 | 9,679.97 | 9,681.65 | 9,672.24 | 9,672.59 | 67,046.4K |
14:35 | 9,675.54 | 9,675.54 | 9,670.69 | 9,671.29 | 57,945.9K |
14:36 | 9,670.16 | 9,670.81 | 9,668.44 | 9,670.50 | 53,251.3K |
14:37 | 9,670.57 | 9,674.03 | 9,669.86 | 9,672.79 | 56,386.8K |
14:38 | 9,671.67 | 9,689.60 | 9,669.46 | 9,689.60 | 63,620.0K |
14:39 | 9,686.70 | 9,710.45 | 9,686.70 | 9,710.45 | 85,160.8K |
14:40 | 9,712.05 | 9,729.37 | 9,712.05 | 9,729.37 | 70,264.2K |
14:41 | 9,730.56 | 9,749.05 | 9,730.56 | 9,749.05 | 60,576.4K |
14:42 | 9,748.40 | 9,754.42 | 9,747.76 | 9,754.42 | 52,695.2K |
14:43 | 9,754.44 | 9,771.15 | 9,754.44 | 9,770.94 | 63,429.1K |
14:44 | 9,771.00 | 9,784.31 | 9,771.00 | 9,783.76 | 69,271.2K |
14:45 | 9,783.98 | 9,785.17 | 9,764.25 | 9,766.25 | 64,147.7K |
14:46 | 9,766.50 | 9,767.57 | 9,761.19 | 9,763.66 | 54,355.9K |
14:47 | 9,764.33 | 9,787.32 | 9,764.21 | 9,786.15 | 52,159.2K |
14:48 | 9,785.99 | 9,786.34 | 9,781.11 | 9,782.71 | 50,254.9K |
14:49 | 9,782.70 | 9,785.32 | 9,779.36 | 9,785.32 | 40,283.0K |
14:50 | 9,783.98 | 9,787.00 | 9,782.86 | 9,787.00 | 49,186.1K |
14:51 | 9,785.97 | 9,787.08 | 9,783.49 | 9,784.52 | 48,682.5K |
14:52 | 9,782.95 | 9,783.10 | 9,776.87 | 9,776.88 | 34,044.3K |
14:53 | 9,775.42 | 9,775.42 | 9,758.72 | 9,758.72 | 40,021.3K |
14:54 | 9,759.68 | 9,763.59 | 9,756.63 | 9,756.79 | 34,057.4K |
14:55 | 9,757.29 | 9,765.43 | 9,755.45 | 9,763.72 | 42,229.1K |
14:56 | 9,761.72 | 9,763.09 | 9,760.16 | 9,762.20 | 44,266.3K |
14:57 | 9,761.70 | 9,763.08 | 9,761.70 | 9,763.08 | 2,232.9K |
14:58 | 9,763.08 | 9,763.08 | 9,763.08 | 9,763.08 | 0.0K |
14:59 | 9,763.08 | 9,764.68 | 9,762.67 | 9,762.67 | 72,119.9K |