9,518.62
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:28 | 8,355.66 | 8,355.66 | 8,355.66 | 8,355.66 | 105,753.9K |
09:29 | 8,355.66 | 8,355.66 | 8,355.66 | 8,355.66 | 0.0K |
09:30 | 8,355.66 | 8,363.78 | 8,353.16 | 8,363.78 | 241,414.8K |
09:31 | 8,363.88 | 8,390.37 | 8,363.88 | 8,390.37 | 183,714.5K |
09:32 | 8,390.49 | 8,392.14 | 8,382.37 | 8,382.37 | 147,570.9K |
09:33 | 8,382.58 | 8,383.04 | 8,373.61 | 8,375.89 | 132,017.9K |
09:34 | 8,375.77 | 8,392.11 | 8,375.77 | 8,392.11 | 125,687.6K |
09:35 | 8,393.35 | 8,403.28 | 8,390.28 | 8,403.28 | 122,553.3K |
09:36 | 8,403.86 | 8,414.50 | 8,403.86 | 8,409.88 | 113,392.1K |
09:37 | 8,408.76 | 8,412.59 | 8,405.81 | 8,409.16 | 97,812.9K |
09:38 | 8,409.37 | 8,414.12 | 8,407.62 | 8,407.85 | 101,088.4K |
09:39 | 8,407.85 | 8,412.85 | 8,405.70 | 8,412.27 | 131,637.8K |
09:40 | 8,411.31 | 8,411.31 | 8,398.81 | 8,401.62 | 104,307.6K |
09:41 | 8,401.78 | 8,403.65 | 8,400.12 | 8,401.04 | 73,182.2K |
09:42 | 8,400.37 | 8,409.67 | 8,399.03 | 8,409.67 | 108,467.1K |
09:43 | 8,408.56 | 8,412.48 | 8,407.08 | 8,412.48 | 107,068.8K |
09:44 | 8,412.25 | 8,418.46 | 8,408.76 | 8,418.46 | 100,465.8K |
09:45 | 8,417.92 | 8,429.76 | 8,417.01 | 8,429.76 | 95,472.0K |
09:46 | 8,430.65 | 8,437.17 | 8,430.65 | 8,434.92 | 92,423.0K |
09:47 | 8,434.89 | 8,434.89 | 8,424.91 | 8,426.00 | 73,131.1K |
09:48 | 8,426.65 | 8,426.65 | 8,419.63 | 8,422.50 | 68,895.8K |
09:49 | 8,422.83 | 8,426.06 | 8,421.78 | 8,425.75 | 57,617.3K |
09:50 | 8,425.34 | 8,426.80 | 8,420.43 | 8,420.43 | 79,368.7K |
09:51 | 8,419.59 | 8,424.09 | 8,419.59 | 8,422.55 | 60,782.3K |
09:52 | 8,423.89 | 8,424.62 | 8,416.70 | 8,416.98 | 57,449.7K |
09:53 | 8,417.03 | 8,417.98 | 8,407.60 | 8,407.60 | 64,675.0K |
09:54 | 8,407.84 | 8,408.98 | 8,403.76 | 8,404.15 | 58,732.9K |
09:55 | 8,404.21 | 8,406.62 | 8,401.73 | 8,401.73 | 52,357.1K |
09:56 | 8,400.85 | 8,403.27 | 8,399.92 | 8,402.09 | 47,996.4K |
09:57 | 8,402.57 | 8,409.59 | 8,402.57 | 8,407.23 | 54,347.7K |
09:58 | 8,407.48 | 8,412.66 | 8,404.43 | 8,404.43 | 48,273.9K |
09:59 | 8,404.94 | 8,404.94 | 8,385.68 | 8,385.68 | 79,690.3K |
10:00 | 8,385.53 | 8,385.53 | 8,378.18 | 8,378.84 | 66,678.1K |
10:01 | 8,377.46 | 8,377.67 | 8,371.84 | 8,372.26 | 61,562.0K |
10:02 | 8,371.52 | 8,371.52 | 8,364.29 | 8,364.29 | 62,901.0K |
10:03 | 8,364.41 | 8,364.91 | 8,354.24 | 8,359.78 | 79,886.1K |
10:04 | 8,360.33 | 8,366.63 | 8,360.33 | 8,366.63 | 55,745.1K |
10:05 | 8,369.37 | 8,379.34 | 8,369.37 | 8,379.34 | 52,776.7K |
10:06 | 8,380.50 | 8,390.48 | 8,380.50 | 8,390.20 | 57,007.2K |
10:07 | 8,391.00 | 8,392.74 | 8,385.99 | 8,392.74 | 49,934.7K |
10:08 | 8,394.73 | 8,403.64 | 8,394.47 | 8,398.37 | 51,146.6K |
10:09 | 8,398.90 | 8,398.90 | 8,393.82 | 8,398.04 | 46,728.5K |
10:10 | 8,400.06 | 8,402.56 | 8,396.51 | 8,402.56 | 42,474.1K |
10:11 | 8,402.97 | 8,409.58 | 8,402.97 | 8,408.19 | 48,055.8K |
10:12 | 8,411.16 | 8,411.24 | 8,399.19 | 8,403.39 | 50,044.3K |
10:13 | 8,402.59 | 8,405.27 | 8,392.99 | 8,405.27 | 58,336.8K |
10:14 | 8,404.72 | 8,404.72 | 8,395.91 | 8,401.85 | 37,754.4K |
10:15 | 8,401.92 | 8,410.20 | 8,400.46 | 8,409.96 | 41,451.6K |
10:16 | 8,409.58 | 8,410.13 | 8,398.56 | 8,398.57 | 49,811.2K |
10:17 | 8,397.63 | 8,397.63 | 8,389.94 | 8,390.59 | 46,183.3K |
10:18 | 8,390.60 | 8,390.60 | 8,381.97 | 8,381.97 | 45,046.6K |
10:19 | 8,382.21 | 8,382.21 | 8,375.58 | 8,376.10 | 45,098.8K |
10:20 | 8,375.81 | 8,377.76 | 8,373.07 | 8,377.54 | 44,061.5K |
10:21 | 8,376.64 | 8,377.23 | 8,372.64 | 8,375.96 | 37,879.5K |
10:22 | 8,375.50 | 8,376.55 | 8,364.74 | 8,364.74 | 50,940.3K |
10:23 | 8,364.81 | 8,365.29 | 8,354.40 | 8,354.40 | 58,313.0K |
10:24 | 8,353.76 | 8,358.80 | 8,351.51 | 8,358.16 | 57,619.5K |
10:25 | 8,356.99 | 8,357.35 | 8,352.96 | 8,353.04 | 43,800.8K |
10:26 | 8,352.23 | 8,354.02 | 8,348.24 | 8,349.42 | 49,101.4K |
10:27 | 8,349.86 | 8,355.01 | 8,347.81 | 8,355.01 | 45,209.8K |
10:28 | 8,354.54 | 8,360.73 | 8,351.81 | 8,360.73 | 32,962.7K |
10:29 | 8,360.53 | 8,360.53 | 8,355.17 | 8,355.17 | 33,130.7K |
10:30 | 8,356.76 | 8,356.76 | 8,349.83 | 8,350.63 | 34,895.5K |
10:31 | 8,351.38 | 8,351.38 | 8,340.00 | 8,340.00 | 43,496.7K |
10:32 | 8,340.04 | 8,342.33 | 8,335.46 | 8,335.65 | 61,572.6K |
10:33 | 8,334.02 | 8,348.00 | 8,334.02 | 8,346.24 | 56,539.3K |
10:34 | 8,346.78 | 8,360.86 | 8,346.78 | 8,360.86 | 49,446.1K |
10:35 | 8,360.61 | 8,364.88 | 8,360.61 | 8,360.91 | 30,415.0K |
10:36 | 8,361.33 | 8,362.77 | 8,358.91 | 8,359.86 | 26,985.5K |
10:37 | 8,361.74 | 8,363.01 | 8,354.77 | 8,355.37 | 28,745.3K |
10:38 | 8,355.63 | 8,355.63 | 8,347.91 | 8,348.74 | 28,517.1K |
10:39 | 8,349.25 | 8,349.25 | 8,336.66 | 8,336.70 | 40,850.7K |
10:40 | 8,336.05 | 8,342.42 | 8,334.22 | 8,334.22 | 45,176.3K |
10:41 | 8,336.91 | 8,339.87 | 8,335.78 | 8,339.59 | 27,886.5K |
10:42 | 8,339.86 | 8,353.04 | 8,339.15 | 8,353.04 | 33,663.1K |
10:43 | 8,352.44 | 8,355.89 | 8,352.44 | 8,354.81 | 23,166.9K |
10:44 | 8,353.88 | 8,359.31 | 8,353.88 | 8,359.23 | 20,672.3K |
10:45 | 8,359.92 | 8,362.42 | 8,359.04 | 8,362.23 | 22,756.6K |
10:46 | 8,363.21 | 8,366.07 | 8,362.95 | 8,366.07 | 26,621.4K |
10:47 | 8,365.43 | 8,368.03 | 8,360.98 | 8,368.03 | 28,963.0K |
10:48 | 8,367.14 | 8,368.50 | 8,362.00 | 8,362.54 | 21,540.1K |
10:49 | 8,362.08 | 8,364.03 | 8,360.37 | 8,362.90 | 22,926.7K |
10:50 | 8,363.63 | 8,364.14 | 8,361.66 | 8,361.66 | 20,805.1K |
10:51 | 8,359.55 | 8,367.19 | 8,359.55 | 8,367.07 | 19,848.7K |
10:52 | 8,368.25 | 8,372.35 | 8,367.86 | 8,372.35 | 25,164.1K |
10:53 | 8,371.79 | 8,374.90 | 8,371.79 | 8,372.52 | 21,135.6K |
10:54 | 8,373.77 | 8,380.76 | 8,373.77 | 8,380.76 | 20,909.7K |
10:55 | 8,380.61 | 8,381.67 | 8,375.20 | 8,376.30 | 25,807.2K |
10:56 | 8,376.66 | 8,377.98 | 8,375.24 | 8,376.90 | 17,756.2K |
10:57 | 8,377.20 | 8,378.01 | 8,375.57 | 8,377.37 | 18,692.9K |
10:58 | 8,377.95 | 8,385.83 | 8,377.95 | 8,385.83 | 27,466.4K |
10:59 | 8,386.31 | 8,387.49 | 8,384.19 | 8,387.06 | 23,064.1K |
11:00 | 8,388.03 | 8,388.03 | 8,380.74 | 8,382.11 | 30,044.7K |
11:01 | 8,382.29 | 8,382.47 | 8,379.29 | 8,380.46 | 25,317.8K |
11:02 | 8,381.48 | 8,386.11 | 8,381.48 | 8,383.95 | 25,151.2K |
11:03 | 8,384.87 | 8,385.24 | 8,383.64 | 8,385.03 | 19,684.6K |
11:04 | 8,385.94 | 8,385.94 | 8,378.55 | 8,378.91 | 23,979.9K |
11:05 | 8,378.71 | 8,378.71 | 8,373.78 | 8,374.80 | 28,665.6K |
11:06 | 8,373.92 | 8,373.92 | 8,368.86 | 8,369.10 | 21,203.4K |
11:07 | 8,369.15 | 8,375.83 | 8,367.48 | 8,374.61 | 17,494.7K |
11:08 | 8,375.72 | 8,385.99 | 8,374.79 | 8,384.60 | 19,808.8K |
11:09 | 8,385.09 | 8,385.95 | 8,384.10 | 8,384.17 | 14,613.7K |
11:10 | 8,385.25 | 8,387.31 | 8,383.57 | 8,387.31 | 14,323.3K |
11:11 | 8,388.13 | 8,388.13 | 8,381.50 | 8,383.37 | 18,954.4K |
11:12 | 8,384.63 | 8,385.40 | 8,383.27 | 8,384.25 | 13,831.7K |
11:13 | 8,384.24 | 8,385.16 | 8,382.34 | 8,384.19 | 16,000.2K |
11:14 | 8,384.97 | 8,386.17 | 8,376.59 | 8,382.06 | 20,798.2K |
11:15 | 8,383.02 | 8,387.78 | 8,382.58 | 8,387.54 | 14,505.4K |
11:16 | 8,386.20 | 8,386.29 | 8,382.89 | 8,382.89 | 16,081.4K |
11:17 | 8,384.18 | 8,386.39 | 8,384.05 | 8,384.17 | 13,828.9K |
11:18 | 8,386.17 | 8,386.41 | 8,379.04 | 8,381.85 | 19,467.4K |
11:19 | 8,381.55 | 8,386.02 | 8,381.55 | 8,384.40 | 13,114.9K |
11:20 | 8,384.40 | 8,384.85 | 8,382.39 | 8,383.63 | 13,616.5K |
11:21 | 8,384.24 | 8,386.23 | 8,383.91 | 8,386.23 | 12,906.8K |
11:22 | 8,385.57 | 8,386.98 | 8,380.97 | 8,381.35 | 19,051.4K |
11:23 | 8,381.30 | 8,381.30 | 8,371.20 | 8,372.02 | 23,180.8K |
11:24 | 8,372.47 | 8,374.40 | 8,369.54 | 8,369.88 | 16,314.3K |
11:25 | 8,369.50 | 8,372.14 | 8,368.11 | 8,372.14 | 16,525.3K |
11:26 | 8,371.83 | 8,372.16 | 8,368.07 | 8,370.19 | 13,226.4K |
11:27 | 8,370.28 | 8,370.28 | 8,366.52 | 8,367.93 | 12,861.7K |
11:28 | 8,367.98 | 8,367.98 | 8,365.75 | 8,365.76 | 13,207.3K |
11:29 | 8,367.04 | 8,370.44 | 8,367.04 | 8,369.58 | 14,861.9K |
11:30 | 8,370.04 | 8,370.28 | 8,370.04 | 8,370.28 | 880.4K |
11:31 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:32 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:33 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:34 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:35 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:36 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:37 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:38 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:39 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:40 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:41 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:42 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:43 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:44 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:45 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:46 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:47 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:48 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:49 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:50 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:51 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:52 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:53 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:54 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:55 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:56 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:57 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:58 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
11:59 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:00 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:01 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:02 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:03 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:04 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:05 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:06 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:07 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:08 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:09 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:10 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:11 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:12 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:13 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:14 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:15 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:16 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:17 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:18 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:19 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:20 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:21 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:22 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:23 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:24 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:25 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:26 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:27 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:28 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:29 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:30 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:31 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:32 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:33 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:34 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:35 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:36 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:37 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:38 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:39 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:40 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:41 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:42 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:43 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:44 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:45 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:46 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:47 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:48 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:49 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:50 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:51 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:52 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:53 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:54 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:55 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:56 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:57 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:58 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
12:59 | 8,370.28 | 8,370.28 | 8,370.28 | 8,370.28 | 0.0K |
13:00 | 8,370.28 | 8,371.94 | 8,366.15 | 8,369.94 | 51,249.7K |
13:01 | 8,370.28 | 8,373.24 | 8,369.82 | 8,369.82 | 25,540.2K |
13:02 | 8,369.59 | 8,370.26 | 8,362.49 | 8,362.49 | 35,286.1K |
13:03 | 8,362.33 | 8,362.33 | 8,358.43 | 8,360.81 | 23,419.9K |
13:04 | 8,362.04 | 8,362.06 | 8,357.17 | 8,357.17 | 15,514.3K |
13:05 | 8,356.01 | 8,356.76 | 8,354.34 | 8,355.24 | 17,853.3K |
13:06 | 8,355.86 | 8,361.10 | 8,355.83 | 8,360.80 | 22,590.3K |
13:07 | 8,360.55 | 8,363.80 | 8,357.90 | 8,363.80 | 19,412.2K |
13:08 | 8,364.71 | 8,371.37 | 8,364.71 | 8,370.81 | 21,593.1K |
13:09 | 8,370.61 | 8,376.90 | 8,370.61 | 8,374.21 | 27,400.4K |
13:10 | 8,373.96 | 8,379.01 | 8,373.96 | 8,379.01 | 27,360.7K |
13:11 | 8,379.65 | 8,380.82 | 8,378.35 | 8,378.84 | 24,736.6K |
13:12 | 8,378.71 | 8,378.85 | 8,374.98 | 8,375.27 | 19,563.6K |
13:13 | 8,374.42 | 8,374.77 | 8,366.15 | 8,366.42 | 28,190.9K |
13:14 | 8,366.99 | 8,366.99 | 8,363.05 | 8,364.42 | 20,765.3K |
13:15 | 8,364.22 | 8,364.22 | 8,359.80 | 8,359.80 | 16,441.8K |
13:16 | 8,361.31 | 8,363.12 | 8,357.99 | 8,357.99 | 17,285.8K |
13:17 | 8,357.23 | 8,358.12 | 8,354.70 | 8,354.70 | 18,205.6K |
13:18 | 8,355.28 | 8,355.83 | 8,353.39 | 8,353.39 | 15,482.8K |
13:19 | 8,353.12 | 8,353.12 | 8,349.56 | 8,350.97 | 24,870.7K |
13:20 | 8,352.30 | 8,353.84 | 8,348.07 | 8,348.07 | 23,262.0K |
13:21 | 8,347.73 | 8,350.73 | 8,347.57 | 8,350.73 | 16,594.3K |
13:22 | 8,352.46 | 8,352.92 | 8,349.86 | 8,352.68 | 17,786.4K |
13:23 | 8,352.62 | 8,354.52 | 8,351.42 | 8,352.28 | 17,571.0K |
13:24 | 8,353.17 | 8,355.23 | 8,350.98 | 8,353.64 | 20,375.6K |
13:25 | 8,353.97 | 8,353.97 | 8,349.93 | 8,352.77 | 17,544.3K |
13:26 | 8,352.30 | 8,357.42 | 8,352.30 | 8,356.51 | 17,096.2K |
13:27 | 8,356.60 | 8,357.25 | 8,353.22 | 8,354.63 | 15,810.7K |
13:28 | 8,355.82 | 8,356.26 | 8,354.75 | 8,355.08 | 15,422.9K |
13:29 | 8,354.73 | 8,354.73 | 8,350.56 | 8,350.56 | 16,427.2K |
13:30 | 8,350.60 | 8,350.77 | 8,348.80 | 8,349.56 | 23,867.7K |
13:31 | 8,350.62 | 8,350.62 | 8,347.56 | 8,348.19 | 14,425.1K |
13:32 | 8,347.16 | 8,348.76 | 8,346.44 | 8,347.45 | 25,889.8K |
13:33 | 8,347.32 | 8,347.32 | 8,344.23 | 8,344.30 | 26,304.8K |
13:34 | 8,344.54 | 8,362.50 | 8,343.76 | 8,362.50 | 42,342.1K |
13:35 | 8,365.03 | 8,366.20 | 8,362.18 | 8,363.42 | 30,774.1K |
13:36 | 8,364.38 | 8,364.38 | 8,350.04 | 8,351.91 | 22,929.9K |
13:37 | 8,351.52 | 8,353.63 | 8,351.36 | 8,352.05 | 10,791.0K |
13:38 | 8,351.86 | 8,352.52 | 8,350.60 | 8,351.92 | 11,109.7K |
13:39 | 8,350.81 | 8,352.14 | 8,350.14 | 8,351.20 | 12,101.6K |
13:40 | 8,350.73 | 8,353.24 | 8,350.64 | 8,352.19 | 11,549.5K |
13:41 | 8,352.22 | 8,355.11 | 8,351.31 | 8,354.71 | 11,888.1K |
13:42 | 8,354.20 | 8,354.20 | 8,352.02 | 8,352.84 | 12,180.5K |
13:43 | 8,354.86 | 8,359.76 | 8,354.60 | 8,359.38 | 15,629.8K |
13:44 | 8,361.06 | 8,361.65 | 8,356.08 | 8,356.08 | 17,054.9K |
13:45 | 8,355.73 | 8,357.83 | 8,355.73 | 8,357.55 | 12,477.2K |
13:46 | 8,358.31 | 8,358.70 | 8,356.96 | 8,357.72 | 12,600.1K |
13:47 | 8,359.13 | 8,360.71 | 8,357.60 | 8,359.59 | 13,608.5K |
13:48 | 8,360.20 | 8,363.07 | 8,359.42 | 8,363.07 | 15,012.4K |
13:49 | 8,364.40 | 8,365.86 | 8,362.93 | 8,365.00 | 18,087.0K |
13:50 | 8,365.48 | 8,374.69 | 8,365.11 | 8,374.69 | 30,342.6K |
13:51 | 8,374.87 | 8,379.61 | 8,374.87 | 8,379.61 | 26,273.7K |
13:52 | 8,381.08 | 8,381.19 | 8,378.20 | 8,379.49 | 24,249.9K |
13:53 | 8,380.62 | 8,382.33 | 8,378.21 | 8,382.33 | 17,267.5K |
13:54 | 8,385.22 | 8,385.22 | 8,382.52 | 8,384.61 | 18,320.2K |
13:55 | 8,383.46 | 8,383.73 | 8,381.56 | 8,383.73 | 16,996.6K |
13:56 | 8,384.46 | 8,392.32 | 8,384.30 | 8,392.18 | 29,573.1K |
13:57 | 8,392.49 | 8,394.09 | 8,390.26 | 8,394.09 | 25,228.9K |
13:58 | 8,394.13 | 8,394.89 | 8,391.82 | 8,391.82 | 21,300.2K |
13:59 | 8,392.42 | 8,393.32 | 8,389.75 | 8,389.91 | 18,868.4K |
14:00 | 8,389.52 | 8,395.61 | 8,388.87 | 8,395.58 | 22,799.0K |
14:01 | 8,395.77 | 8,404.58 | 8,395.77 | 8,403.00 | 41,009.3K |
14:02 | 8,403.52 | 8,407.35 | 8,402.90 | 8,406.59 | 29,311.1K |
14:03 | 8,406.97 | 8,408.47 | 8,403.39 | 8,403.52 | 26,347.4K |
14:04 | 8,403.68 | 8,406.70 | 8,403.05 | 8,405.60 | 25,121.6K |
14:05 | 8,406.97 | 8,409.23 | 8,398.96 | 8,398.96 | 34,399.5K |
14:06 | 8,398.42 | 8,398.42 | 8,394.45 | 8,396.56 | 24,225.6K |
14:07 | 8,398.77 | 8,401.94 | 8,398.01 | 8,400.31 | 27,226.8K |
14:08 | 8,399.91 | 8,415.97 | 8,399.91 | 8,415.05 | 41,589.5K |
14:09 | 8,415.49 | 8,418.44 | 8,413.71 | 8,418.26 | 25,977.6K |
14:10 | 8,418.50 | 8,418.94 | 8,415.66 | 8,415.66 | 22,548.6K |
14:11 | 8,415.90 | 8,422.15 | 8,415.90 | 8,420.71 | 21,315.5K |
14:12 | 8,420.52 | 8,421.01 | 8,412.25 | 8,412.25 | 31,725.8K |
14:13 | 8,412.74 | 8,412.94 | 8,410.74 | 8,411.56 | 25,262.9K |
14:14 | 8,411.79 | 8,412.71 | 8,407.64 | 8,409.22 | 19,180.6K |
14:15 | 8,409.22 | 8,409.22 | 8,402.53 | 8,402.68 | 20,794.8K |
14:16 | 8,402.83 | 8,407.11 | 8,402.83 | 8,403.50 | 17,085.2K |
14:17 | 8,403.34 | 8,403.34 | 8,399.52 | 8,399.52 | 16,818.0K |
14:18 | 8,398.92 | 8,399.21 | 8,394.44 | 8,395.12 | 25,580.1K |
14:19 | 8,395.11 | 8,395.11 | 8,390.74 | 8,392.84 | 20,621.0K |
14:20 | 8,392.62 | 8,397.47 | 8,392.05 | 8,396.53 | 19,028.0K |
14:21 | 8,396.18 | 8,401.72 | 8,396.18 | 8,398.82 | 18,838.0K |
14:22 | 8,397.96 | 8,399.68 | 8,393.45 | 8,393.45 | 20,633.3K |
14:23 | 8,393.37 | 8,398.59 | 8,393.30 | 8,397.69 | 16,527.1K |
14:24 | 8,398.40 | 8,400.68 | 8,398.40 | 8,398.65 | 15,674.3K |
14:25 | 8,398.77 | 8,401.01 | 8,398.77 | 8,400.35 | 13,271.5K |
14:26 | 8,401.11 | 8,404.33 | 8,401.09 | 8,403.93 | 19,306.7K |
14:27 | 8,403.16 | 8,404.77 | 8,400.53 | 8,402.22 | 20,603.8K |
14:28 | 8,401.55 | 8,401.97 | 8,399.31 | 8,400.58 | 16,571.8K |
14:29 | 8,399.70 | 8,399.70 | 8,393.69 | 8,394.56 | 26,507.1K |
14:30 | 8,392.78 | 8,394.66 | 8,387.34 | 8,389.06 | 31,043.1K |
14:31 | 8,389.20 | 8,389.20 | 8,384.84 | 8,387.96 | 25,218.9K |
14:32 | 8,387.76 | 8,387.76 | 8,382.78 | 8,382.78 | 18,031.3K |
14:33 | 8,384.04 | 8,388.89 | 8,383.93 | 8,388.25 | 19,531.4K |
14:34 | 8,388.97 | 8,391.27 | 8,388.62 | 8,389.71 | 21,577.2K |
14:35 | 8,390.74 | 8,391.84 | 8,389.07 | 8,390.00 | 18,698.0K |
14:36 | 8,390.29 | 8,394.12 | 8,389.29 | 8,394.12 | 20,204.3K |
14:37 | 8,396.12 | 8,396.64 | 8,392.92 | 8,394.28 | 19,704.1K |
14:38 | 8,393.95 | 8,399.19 | 8,393.95 | 8,398.62 | 21,440.8K |
14:39 | 8,398.86 | 8,401.20 | 8,397.98 | 8,400.92 | 18,340.9K |
14:40 | 8,400.66 | 8,400.66 | 8,397.46 | 8,398.24 | 26,084.7K |
14:41 | 8,398.76 | 8,402.64 | 8,398.24 | 8,401.38 | 23,693.9K |
14:42 | 8,401.73 | 8,401.73 | 8,397.80 | 8,397.80 | 25,677.5K |
14:43 | 8,398.71 | 8,401.08 | 8,398.39 | 8,400.07 | 28,127.3K |
14:44 | 8,399.72 | 8,403.64 | 8,398.84 | 8,403.64 | 28,680.2K |
14:45 | 8,404.46 | 8,406.24 | 8,403.60 | 8,406.24 | 28,681.9K |
14:46 | 8,405.81 | 8,406.52 | 8,405.23 | 8,405.27 | 27,549.8K |
14:47 | 8,404.94 | 8,407.29 | 8,404.94 | 8,407.24 | 31,998.6K |
14:48 | 8,405.77 | 8,406.34 | 8,401.49 | 8,401.67 | 38,030.3K |
14:49 | 8,401.91 | 8,405.35 | 8,401.41 | 8,405.35 | 31,991.4K |
14:50 | 8,404.22 | 8,407.49 | 8,402.09 | 8,407.31 | 32,093.5K |
14:51 | 8,407.80 | 8,407.80 | 8,404.93 | 8,406.91 | 36,562.8K |
14:52 | 8,406.62 | 8,407.76 | 8,405.70 | 8,407.02 | 31,724.3K |
14:53 | 8,406.71 | 8,409.13 | 8,406.71 | 8,408.75 | 37,322.2K |
14:54 | 8,410.37 | 8,410.50 | 8,408.23 | 8,409.51 | 44,736.2K |
14:55 | 8,409.65 | 8,411.22 | 8,409.13 | 8,410.85 | 49,995.8K |
14:56 | 8,410.95 | 8,412.32 | 8,410.28 | 8,411.09 | 54,873.8K |
14:57 | 8,412.17 | 8,412.38 | 8,412.12 | 8,412.12 | 3,434.6K |
14:58 | 8,412.12 | 8,412.12 | 8,412.12 | 8,412.12 | 0.0K |
14:59 | 8,412.12 | 8,412.12 | 8,412.12 | 8,412.12 | 84,944.9K |