4,800.97
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:28 | 4,821.16 | 4,821.16 | 4,821.16 | 4,821.16 | 11,251.4K |
09:29 | 4,821.16 | 4,821.16 | 4,821.16 | 4,821.16 | 0.0K |
09:30 | 4,821.16 | 4,827.72 | 4,817.67 | 4,820.94 | 37,459.3K |
09:31 | 4,821.04 | 4,821.86 | 4,804.76 | 4,804.76 | 33,886.0K |
09:32 | 4,803.43 | 4,813.97 | 4,802.59 | 4,811.45 | 22,282.6K |
09:33 | 4,814.55 | 4,815.54 | 4,807.38 | 4,810.92 | 23,070.5K |
09:34 | 4,813.76 | 4,830.61 | 4,813.76 | 4,825.69 | 29,325.6K |
09:35 | 4,822.88 | 4,827.35 | 4,817.44 | 4,821.69 | 16,210.3K |
09:36 | 4,821.16 | 4,825.32 | 4,815.85 | 4,824.46 | 13,801.4K |
09:37 | 4,824.18 | 4,828.17 | 4,819.54 | 4,819.54 | 14,495.5K |
09:38 | 4,819.78 | 4,821.22 | 4,815.43 | 4,818.55 | 10,210.4K |
09:39 | 4,814.76 | 4,837.48 | 4,814.76 | 4,837.48 | 21,098.2K |
09:40 | 4,838.93 | 4,843.29 | 4,828.35 | 4,831.59 | 14,685.9K |
09:41 | 4,831.83 | 4,831.83 | 4,823.21 | 4,827.32 | 9,637.1K |
09:42 | 4,823.92 | 4,829.29 | 4,819.94 | 4,824.02 | 12,208.0K |
09:43 | 4,820.84 | 4,826.46 | 4,818.03 | 4,818.03 | 10,785.1K |
09:44 | 4,820.99 | 4,824.37 | 4,819.60 | 4,820.55 | 6,296.6K |
09:45 | 4,819.80 | 4,825.16 | 4,818.97 | 4,824.90 | 5,520.0K |
09:46 | 4,821.83 | 4,821.83 | 4,816.81 | 4,819.85 | 7,800.1K |
09:47 | 4,816.34 | 4,826.08 | 4,816.34 | 4,826.08 | 9,009.1K |
09:48 | 4,826.22 | 4,833.86 | 4,822.81 | 4,829.96 | 11,474.3K |
09:49 | 4,829.48 | 4,830.79 | 4,825.34 | 4,829.81 | 5,203.4K |
09:50 | 4,825.40 | 4,828.82 | 4,823.75 | 4,824.64 | 4,922.4K |
09:51 | 4,828.69 | 4,831.32 | 4,824.10 | 4,830.25 | 7,248.3K |
09:52 | 4,832.02 | 4,832.02 | 4,826.69 | 4,829.41 | 6,978.4K |
09:53 | 4,831.97 | 4,838.18 | 4,824.99 | 4,834.30 | 16,793.6K |
09:54 | 4,834.06 | 4,842.78 | 4,834.06 | 4,840.22 | 18,493.5K |
09:55 | 4,840.64 | 4,845.75 | 4,840.64 | 4,843.38 | 12,378.4K |
09:56 | 4,845.23 | 4,846.78 | 4,842.04 | 4,842.25 | 15,620.8K |
09:57 | 4,841.01 | 4,842.61 | 4,835.92 | 4,842.61 | 14,609.8K |
09:58 | 4,839.78 | 4,847.93 | 4,838.97 | 4,843.99 | 15,608.5K |
09:59 | 4,846.89 | 4,846.89 | 4,836.06 | 4,836.06 | 10,645.5K |
10:00 | 4,840.05 | 4,840.56 | 4,833.18 | 4,834.27 | 9,149.4K |
10:01 | 4,836.77 | 4,837.23 | 4,830.08 | 4,830.08 | 10,461.0K |
10:02 | 4,830.96 | 4,832.48 | 4,827.61 | 4,831.08 | 9,253.9K |
10:03 | 4,828.98 | 4,836.66 | 4,828.98 | 4,833.68 | 7,366.6K |
10:04 | 4,837.23 | 4,837.67 | 4,831.63 | 4,832.89 | 7,776.5K |
10:05 | 4,832.05 | 4,836.12 | 4,828.77 | 4,828.77 | 7,203.1K |
10:06 | 4,832.16 | 4,832.16 | 4,822.68 | 4,823.42 | 9,290.2K |
10:07 | 4,823.35 | 4,827.74 | 4,820.79 | 4,820.79 | 7,063.2K |
10:08 | 4,821.52 | 4,824.13 | 4,819.11 | 4,820.68 | 8,360.5K |
10:09 | 4,819.97 | 4,824.19 | 4,818.69 | 4,819.65 | 6,888.6K |
10:10 | 4,815.30 | 4,819.28 | 4,812.59 | 4,813.44 | 4,725.1K |
10:11 | 4,813.09 | 4,816.56 | 4,810.43 | 4,814.46 | 8,154.3K |
10:12 | 4,809.63 | 4,814.67 | 4,805.31 | 4,809.44 | 11,053.8K |
10:13 | 4,807.25 | 4,811.82 | 4,805.29 | 4,808.65 | 7,829.1K |
10:14 | 4,808.42 | 4,808.45 | 4,802.95 | 4,804.53 | 8,463.0K |
10:15 | 4,808.73 | 4,808.73 | 4,798.19 | 4,803.18 | 8,815.1K |
10:16 | 4,798.58 | 4,803.39 | 4,795.70 | 4,802.84 | 8,539.4K |
10:17 | 4,802.01 | 4,803.31 | 4,797.80 | 4,802.55 | 5,802.0K |
10:18 | 4,799.96 | 4,803.19 | 4,798.56 | 4,799.28 | 8,405.0K |
10:19 | 4,798.71 | 4,800.75 | 4,794.39 | 4,794.39 | 8,087.9K |
10:20 | 4,793.99 | 4,798.95 | 4,790.39 | 4,790.39 | 7,593.8K |
10:21 | 4,790.56 | 4,794.85 | 4,790.27 | 4,793.35 | 5,051.2K |
10:22 | 4,789.11 | 4,795.10 | 4,789.11 | 4,789.15 | 3,021.7K |
10:23 | 4,790.14 | 4,794.91 | 4,789.16 | 4,794.58 | 4,285.7K |
10:24 | 4,794.95 | 4,799.47 | 4,790.12 | 4,799.47 | 4,312.4K |
10:25 | 4,795.40 | 4,799.49 | 4,794.28 | 4,799.27 | 4,130.4K |
10:26 | 4,798.41 | 4,798.41 | 4,793.13 | 4,793.50 | 4,507.4K |
10:27 | 4,793.64 | 4,797.94 | 4,792.51 | 4,793.58 | 3,262.4K |
10:28 | 4,794.01 | 4,799.86 | 4,793.71 | 4,797.89 | 3,820.6K |
10:29 | 4,796.17 | 4,803.62 | 4,794.00 | 4,799.89 | 5,559.5K |
10:30 | 4,803.35 | 4,808.04 | 4,799.25 | 4,805.26 | 4,201.6K |
10:31 | 4,808.51 | 4,808.98 | 4,803.27 | 4,808.58 | 2,384.0K |
10:32 | 4,805.51 | 4,805.81 | 4,799.78 | 4,805.52 | 5,581.5K |
10:33 | 4,801.72 | 4,804.81 | 4,799.82 | 4,804.81 | 1,625.1K |
10:34 | 4,803.81 | 4,805.12 | 4,799.83 | 4,801.02 | 1,798.9K |
10:35 | 4,801.80 | 4,801.80 | 4,794.91 | 4,796.10 | 5,384.9K |
10:36 | 4,798.85 | 4,799.82 | 4,794.19 | 4,794.19 | 2,406.0K |
10:37 | 4,798.04 | 4,798.89 | 4,793.38 | 4,798.36 | 1,710.2K |
10:38 | 4,798.42 | 4,798.73 | 4,792.60 | 4,794.11 | 3,600.1K |
10:39 | 4,795.02 | 4,796.91 | 4,792.38 | 4,793.25 | 5,197.2K |
10:40 | 4,792.78 | 4,797.46 | 4,792.44 | 4,793.56 | 4,907.4K |
10:41 | 4,796.59 | 4,796.59 | 4,790.94 | 4,796.28 | 6,792.3K |
10:42 | 4,793.27 | 4,797.61 | 4,792.57 | 4,792.82 | 9,083.6K |
10:43 | 4,792.80 | 4,798.69 | 4,792.80 | 4,794.26 | 7,679.5K |
10:44 | 4,794.18 | 4,798.97 | 4,793.59 | 4,794.03 | 5,540.3K |
10:45 | 4,797.71 | 4,799.17 | 4,793.48 | 4,797.98 | 2,824.1K |
10:46 | 4,795.32 | 4,799.68 | 4,794.19 | 4,795.75 | 5,046.0K |
10:47 | 4,799.18 | 4,799.22 | 4,793.62 | 4,793.79 | 3,770.9K |
10:48 | 4,793.81 | 4,801.19 | 4,793.40 | 4,801.19 | 3,626.7K |
10:49 | 4,801.99 | 4,802.64 | 4,796.37 | 4,801.73 | 2,012.6K |
10:50 | 4,801.83 | 4,803.01 | 4,797.05 | 4,799.51 | 1,694.2K |
10:51 | 4,801.50 | 4,803.82 | 4,797.07 | 4,802.98 | 2,868.0K |
10:52 | 4,797.96 | 4,802.04 | 4,795.40 | 4,795.40 | 3,841.9K |
10:53 | 4,797.97 | 4,798.47 | 4,793.13 | 4,793.13 | 4,098.1K |
10:54 | 4,792.53 | 4,798.19 | 4,792.22 | 4,793.28 | 2,538.6K |
10:55 | 4,798.10 | 4,798.10 | 4,790.89 | 4,791.17 | 2,954.2K |
10:56 | 4,794.84 | 4,797.55 | 4,791.34 | 4,797.55 | 2,309.0K |
10:57 | 4,795.93 | 4,797.66 | 4,792.98 | 4,793.71 | 1,627.2K |
10:58 | 4,793.79 | 4,797.75 | 4,792.25 | 4,792.80 | 2,003.1K |
10:59 | 4,793.61 | 4,797.93 | 4,792.02 | 4,793.66 | 1,748.0K |
11:00 | 4,797.62 | 4,797.65 | 4,791.96 | 4,797.00 | 1,883.3K |
11:01 | 4,795.97 | 4,798.88 | 4,791.22 | 4,798.88 | 4,501.8K |
11:02 | 4,800.39 | 4,800.61 | 4,795.43 | 4,795.52 | 1,740.0K |
11:03 | 4,796.47 | 4,800.10 | 4,794.36 | 4,795.39 | 2,267.1K |
11:04 | 4,799.26 | 4,800.26 | 4,790.95 | 4,796.47 | 2,633.7K |
11:05 | 4,791.17 | 4,796.05 | 4,790.59 | 4,795.30 | 3,873.7K |
11:06 | 4,790.62 | 4,794.33 | 4,787.99 | 4,788.79 | 4,896.8K |
11:07 | 4,789.80 | 4,792.77 | 4,787.45 | 4,788.50 | 4,140.7K |
11:08 | 4,789.65 | 4,793.56 | 4,788.20 | 4,788.87 | 4,636.6K |
11:09 | 4,790.00 | 4,790.00 | 4,784.35 | 4,785.54 | 1,623.1K |
11:10 | 4,786.23 | 4,793.95 | 4,785.55 | 4,793.95 | 3,796.3K |
11:11 | 4,790.45 | 4,796.83 | 4,789.93 | 4,792.64 | 2,458.6K |
11:12 | 4,796.25 | 4,797.17 | 4,792.22 | 4,792.98 | 1,291.8K |
11:13 | 4,797.35 | 4,797.85 | 4,792.39 | 4,793.56 | 1,920.5K |
11:14 | 4,793.56 | 4,797.64 | 4,791.96 | 4,793.22 | 2,016.8K |
11:15 | 4,793.40 | 4,802.22 | 4,793.38 | 4,801.86 | 3,029.0K |
11:16 | 4,797.87 | 4,806.65 | 4,797.60 | 4,803.44 | 2,432.8K |
11:17 | 4,801.87 | 4,807.33 | 4,801.29 | 4,801.98 | 2,600.3K |
11:18 | 4,802.41 | 4,807.04 | 4,801.20 | 4,807.04 | 1,068.5K |
11:19 | 4,806.67 | 4,807.82 | 4,802.22 | 4,805.99 | 1,835.7K |
11:20 | 4,806.34 | 4,809.36 | 4,801.98 | 4,808.05 | 2,465.4K |
11:21 | 4,808.38 | 4,813.24 | 4,807.49 | 4,812.42 | 3,343.0K |
11:22 | 4,809.09 | 4,812.97 | 4,807.91 | 4,810.29 | 2,465.5K |
11:23 | 4,810.64 | 4,813.80 | 4,806.84 | 4,813.03 | 2,567.9K |
11:24 | 4,812.86 | 4,814.03 | 4,809.53 | 4,814.03 | 1,808.4K |
11:25 | 4,813.13 | 4,817.86 | 4,812.70 | 4,817.32 | 2,681.1K |
11:26 | 4,817.89 | 4,821.63 | 4,814.61 | 4,820.79 | 2,876.6K |
11:27 | 4,821.62 | 4,821.95 | 4,811.47 | 4,814.95 | 3,235.6K |
11:28 | 4,815.83 | 4,815.95 | 4,811.00 | 4,811.05 | 2,144.5K |
11:29 | 4,812.37 | 4,819.30 | 4,809.99 | 4,819.30 | 2,242.5K |
11:30 | 4,814.83 | 4,814.83 | 4,814.01 | 4,814.01 | 25.3K |
11:31 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:32 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:33 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:34 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:35 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:36 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:37 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:38 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:39 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:40 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:41 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:42 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:43 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:44 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:45 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:46 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:47 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:48 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:49 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:50 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:51 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:52 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:53 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:54 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:55 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:56 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:57 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:58 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
11:59 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:00 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:01 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:02 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:03 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:04 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:05 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:06 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:07 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:08 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:09 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:10 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:11 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:12 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:13 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:14 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:15 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:16 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:17 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:18 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:19 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:20 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:21 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:22 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:23 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:24 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:25 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:26 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:27 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:28 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:29 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:30 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:31 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:32 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:33 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:34 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:35 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:36 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:37 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:38 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:39 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:40 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:41 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:42 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:43 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:44 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:45 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:46 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:47 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:48 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:49 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:50 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:51 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:52 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:53 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:54 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:55 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:56 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:57 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:58 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
12:59 | 4,814.01 | 4,814.01 | 4,814.01 | 4,814.01 | 0.0K |
13:00 | 4,814.01 | 4,819.50 | 4,813.11 | 4,814.19 | 6,070.3K |
13:01 | 4,813.86 | 4,814.49 | 4,808.85 | 4,813.02 | 5,123.7K |
13:02 | 4,812.58 | 4,818.25 | 4,811.64 | 4,813.20 | 3,198.3K |
13:03 | 4,818.87 | 4,821.32 | 4,814.48 | 4,815.91 | 2,588.0K |
13:04 | 4,819.81 | 4,819.81 | 4,808.68 | 4,811.94 | 3,942.0K |
13:05 | 4,809.36 | 4,812.45 | 4,806.40 | 4,807.38 | 2,750.3K |
13:06 | 4,806.95 | 4,811.05 | 4,806.37 | 4,806.91 | 2,143.1K |
13:07 | 4,807.73 | 4,810.21 | 4,804.22 | 4,810.11 | 3,463.2K |
13:08 | 4,809.25 | 4,814.74 | 4,805.81 | 4,810.29 | 3,216.6K |
13:09 | 4,814.65 | 4,815.43 | 4,809.92 | 4,810.83 | 1,742.9K |
13:10 | 4,814.06 | 4,815.07 | 4,809.58 | 4,809.84 | 1,986.4K |
13:11 | 4,809.95 | 4,811.31 | 4,806.28 | 4,810.49 | 1,362.6K |
13:12 | 4,806.86 | 4,811.34 | 4,804.38 | 4,807.72 | 1,976.4K |
13:13 | 4,810.68 | 4,817.12 | 4,807.00 | 4,814.36 | 3,039.7K |
13:14 | 4,817.91 | 4,820.15 | 4,814.02 | 4,815.56 | 2,260.7K |
13:15 | 4,816.90 | 4,819.87 | 4,812.03 | 4,814.27 | 3,058.0K |
13:16 | 4,814.49 | 4,814.92 | 4,808.85 | 4,813.04 | 1,499.7K |
13:17 | 4,809.59 | 4,818.95 | 4,808.82 | 4,815.25 | 1,898.8K |
13:18 | 4,815.63 | 4,818.88 | 4,810.35 | 4,815.21 | 1,801.2K |
13:19 | 4,814.83 | 4,815.22 | 4,809.40 | 4,812.74 | 1,584.6K |
13:20 | 4,814.42 | 4,814.65 | 4,808.65 | 4,809.25 | 1,862.0K |
13:21 | 4,812.48 | 4,814.67 | 4,807.88 | 4,810.09 | 1,649.7K |
13:22 | 4,814.00 | 4,814.00 | 4,807.82 | 4,812.84 | 2,360.6K |
13:23 | 4,808.47 | 4,812.58 | 4,806.73 | 4,807.13 | 1,212.8K |
13:24 | 4,807.37 | 4,807.41 | 4,801.94 | 4,802.06 | 2,043.3K |
13:25 | 4,801.89 | 4,808.78 | 4,801.89 | 4,803.83 | 2,519.6K |
13:26 | 4,802.84 | 4,807.76 | 4,801.84 | 4,803.53 | 1,590.0K |
13:27 | 4,803.73 | 4,808.65 | 4,802.55 | 4,805.37 | 1,763.7K |
13:28 | 4,804.00 | 4,813.94 | 4,804.00 | 4,812.23 | 2,442.0K |
13:29 | 4,809.21 | 4,816.50 | 4,809.21 | 4,810.83 | 2,046.2K |
13:30 | 4,815.16 | 4,815.34 | 4,809.57 | 4,809.93 | 1,889.3K |
13:31 | 4,813.60 | 4,813.60 | 4,807.96 | 4,809.48 | 1,186.5K |
13:32 | 4,808.92 | 4,814.80 | 4,808.27 | 4,814.80 | 1,388.5K |
13:33 | 4,810.26 | 4,815.66 | 4,809.87 | 4,811.47 | 1,233.6K |
13:34 | 4,815.18 | 4,815.18 | 4,807.75 | 4,811.21 | 2,226.0K |
13:35 | 4,810.07 | 4,815.04 | 4,808.19 | 4,808.94 | 2,240.3K |
13:36 | 4,808.68 | 4,812.58 | 4,807.29 | 4,809.86 | 1,954.9K |
13:37 | 4,807.81 | 4,815.03 | 4,807.46 | 4,815.03 | 2,886.1K |
13:38 | 4,813.31 | 4,813.51 | 4,804.41 | 4,808.31 | 1,902.4K |
13:39 | 4,802.62 | 4,807.71 | 4,800.94 | 4,802.82 | 3,445.1K |
13:40 | 4,802.27 | 4,805.31 | 4,796.25 | 4,801.23 | 3,446.6K |
13:41 | 4,801.63 | 4,801.63 | 4,796.45 | 4,800.08 | 2,834.0K |
13:42 | 4,797.04 | 4,801.44 | 4,795.97 | 4,798.02 | 1,856.2K |
13:43 | 4,801.05 | 4,801.57 | 4,796.10 | 4,798.41 | 1,787.0K |
13:44 | 4,798.57 | 4,802.17 | 4,796.47 | 4,797.16 | 1,627.1K |
13:45 | 4,797.78 | 4,797.78 | 4,792.09 | 4,797.31 | 2,336.4K |
13:46 | 4,796.84 | 4,803.47 | 4,792.78 | 4,795.87 | 3,486.0K |
13:47 | 4,798.41 | 4,802.61 | 4,793.07 | 4,802.44 | 2,262.0K |
13:48 | 4,798.58 | 4,802.37 | 4,796.02 | 4,796.16 | 2,418.4K |
13:49 | 4,796.77 | 4,801.74 | 4,796.22 | 4,798.28 | 2,671.3K |
13:50 | 4,801.96 | 4,807.02 | 4,800.45 | 4,800.77 | 3,217.0K |
13:51 | 4,801.90 | 4,806.06 | 4,801.23 | 4,806.06 | 2,060.9K |
13:52 | 4,802.67 | 4,806.67 | 4,801.09 | 4,801.09 | 1,837.0K |
13:53 | 4,802.14 | 4,807.08 | 4,800.77 | 4,805.18 | 2,351.3K |
13:54 | 4,801.90 | 4,802.71 | 4,796.08 | 4,799.73 | 4,264.5K |
13:55 | 4,796.46 | 4,802.99 | 4,796.04 | 4,798.16 | 1,855.8K |
13:56 | 4,801.55 | 4,803.52 | 4,796.66 | 4,801.70 | 1,753.9K |
13:57 | 4,801.80 | 4,802.77 | 4,797.43 | 4,802.67 | 892.6K |
13:58 | 4,798.57 | 4,802.07 | 4,796.20 | 4,798.52 | 3,875.9K |
13:59 | 4,797.44 | 4,798.18 | 4,792.88 | 4,795.64 | 2,035.5K |
14:00 | 4,795.57 | 4,800.83 | 4,792.09 | 4,800.76 | 2,612.3K |
14:01 | 4,797.14 | 4,801.37 | 4,794.40 | 4,798.96 | 1,641.2K |
14:02 | 4,798.52 | 4,800.27 | 4,795.00 | 4,795.26 | 1,581.5K |
14:03 | 4,794.67 | 4,799.96 | 4,793.98 | 4,799.28 | 1,407.9K |
14:04 | 4,795.65 | 4,800.64 | 4,793.42 | 4,794.52 | 2,340.1K |
14:05 | 4,794.50 | 4,799.46 | 4,793.02 | 4,797.92 | 1,802.9K |
14:06 | 4,797.92 | 4,798.72 | 4,793.92 | 4,795.98 | 1,465.9K |
14:07 | 4,796.30 | 4,799.87 | 4,794.18 | 4,794.91 | 1,654.1K |
14:08 | 4,794.91 | 4,800.32 | 4,793.72 | 4,794.80 | 1,824.9K |
14:09 | 4,797.92 | 4,798.72 | 4,793.70 | 4,794.87 | 2,419.4K |
14:10 | 4,794.88 | 4,797.36 | 4,789.79 | 4,793.15 | 2,202.3K |
14:11 | 4,792.28 | 4,797.37 | 4,791.82 | 4,792.44 | 2,115.8K |
14:12 | 4,796.68 | 4,796.68 | 4,791.66 | 4,791.69 | 1,715.9K |
14:13 | 4,792.28 | 4,795.67 | 4,784.11 | 4,785.15 | 8,771.3K |
14:14 | 4,785.23 | 4,789.99 | 4,784.06 | 4,786.41 | 2,878.2K |
14:15 | 4,784.67 | 4,787.34 | 4,782.67 | 4,782.93 | 9,233.8K |
14:16 | 4,782.84 | 4,790.41 | 4,782.83 | 4,790.27 | 4,496.8K |
14:17 | 4,789.57 | 4,789.81 | 4,783.33 | 4,783.33 | 2,812.1K |
14:18 | 4,783.91 | 4,788.51 | 4,782.64 | 4,782.88 | 2,841.6K |
14:19 | 4,784.13 | 4,787.30 | 4,782.22 | 4,782.27 | 3,969.9K |
14:20 | 4,786.65 | 4,786.65 | 4,780.02 | 4,780.72 | 7,234.9K |
14:21 | 4,779.71 | 4,780.80 | 4,775.62 | 4,778.94 | 4,623.3K |
14:22 | 4,778.86 | 4,780.20 | 4,773.58 | 4,778.66 | 3,735.2K |
14:23 | 4,777.61 | 4,777.61 | 4,770.83 | 4,772.84 | 4,725.1K |
14:24 | 4,773.08 | 4,777.22 | 4,771.37 | 4,773.59 | 7,029.6K |
14:25 | 4,777.57 | 4,778.42 | 4,772.42 | 4,774.22 | 3,478.2K |
14:26 | 4,774.01 | 4,779.85 | 4,773.11 | 4,774.85 | 2,665.5K |
14:27 | 4,778.57 | 4,780.31 | 4,774.63 | 4,780.25 | 5,469.8K |
14:28 | 4,780.25 | 4,784.16 | 4,775.40 | 4,775.40 | 2,684.2K |
14:29 | 4,779.44 | 4,785.92 | 4,779.05 | 4,785.91 | 3,267.9K |
14:30 | 4,784.01 | 4,786.40 | 4,781.38 | 4,784.14 | 6,147.1K |
14:31 | 4,783.82 | 4,788.76 | 4,781.24 | 4,782.03 | 2,174.9K |
14:32 | 4,782.03 | 4,787.75 | 4,776.60 | 4,776.60 | 3,064.1K |
14:33 | 4,776.55 | 4,781.65 | 4,776.55 | 4,781.49 | 2,248.0K |
14:34 | 4,777.34 | 4,781.24 | 4,776.09 | 4,776.99 | 1,994.5K |
14:35 | 4,776.69 | 4,781.30 | 4,776.25 | 4,776.54 | 2,146.6K |
14:36 | 4,779.37 | 4,779.37 | 4,771.27 | 4,774.99 | 5,790.4K |
14:37 | 4,776.39 | 4,776.39 | 4,770.98 | 4,770.98 | 3,294.5K |
14:38 | 4,777.33 | 4,777.33 | 4,770.60 | 4,772.05 | 4,100.8K |
14:39 | 4,772.02 | 4,775.30 | 4,769.85 | 4,769.85 | 7,361.8K |
14:40 | 4,770.08 | 4,775.04 | 4,768.36 | 4,770.97 | 6,804.9K |
14:41 | 4,770.28 | 4,775.11 | 4,769.16 | 4,773.43 | 3,328.2K |
14:42 | 4,774.16 | 4,774.28 | 4,767.98 | 4,773.39 | 4,322.3K |
14:43 | 4,775.01 | 4,777.24 | 4,771.94 | 4,775.71 | 17,547.6K |
14:44 | 4,776.36 | 4,778.21 | 4,771.81 | 4,778.21 | 5,090.9K |
14:45 | 4,777.56 | 4,777.56 | 4,771.97 | 4,773.88 | 5,224.9K |
14:46 | 4,774.36 | 4,778.51 | 4,772.62 | 4,778.35 | 3,185.0K |
14:47 | 4,777.81 | 4,777.81 | 4,772.42 | 4,777.69 | 4,982.5K |
14:48 | 4,778.00 | 4,778.00 | 4,769.10 | 4,774.35 | 7,710.9K |
14:49 | 4,772.82 | 4,776.44 | 4,770.74 | 4,772.18 | 5,118.7K |
14:50 | 4,771.06 | 4,775.18 | 4,769.33 | 4,769.50 | 4,944.9K |
14:51 | 4,774.28 | 4,775.35 | 4,770.05 | 4,770.31 | 8,513.3K |
14:52 | 4,775.27 | 4,776.02 | 4,769.91 | 4,771.42 | 4,031.5K |
14:53 | 4,771.75 | 4,776.20 | 4,771.44 | 4,775.27 | 5,010.2K |
14:54 | 4,774.70 | 4,776.24 | 4,771.01 | 4,771.35 | 4,294.8K |
14:55 | 4,771.40 | 4,775.72 | 4,769.92 | 4,774.69 | 5,299.0K |
14:56 | 4,774.78 | 4,776.27 | 4,770.40 | 4,774.75 | 7,897.9K |
14:57 | 4,776.51 | 4,776.51 | 4,775.12 | 4,775.12 | 273.9K |
14:58 | 4,775.12 | 4,775.12 | 4,775.12 | 4,775.12 | 0.0K |
14:59 | 4,775.12 | 4,775.48 | 4,774.07 | 4,774.17 | 9,502.2K |