6,394.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,394.80 | 5,394.80 | 5,363.40 | 5,363.40 | 1,237.8K |
| 10:01 | 5,366.50 | 5,367.60 | 5,366.50 | 5,367.60 | 60.0K |
| 10:02 | 5,366.10 | 5,366.10 | 5,359.50 | 5,359.50 | 1,655.2K |
| 10:03 | 5,359.60 | 5,360.80 | 5,359.60 | 5,360.80 | 413.0K |
| 10:04 | 5,361.30 | 5,361.30 | 5,359.40 | 5,359.40 | 2,176.9K |
| 10:05 | 5,360.70 | 5,361.30 | 5,360.70 | 5,361.30 | 2,042.3K |
| 10:06 | 5,356.50 | 5,357.60 | 5,356.50 | 5,357.60 | 778.7K |
| 10:07 | 5,347.00 | 5,347.00 | 5,346.50 | 5,346.50 | 4,663.1K |
| 10:08 | 5,344.60 | 5,345.10 | 5,344.60 | 5,345.10 | 5,332.6K |
| 10:09 | 5,341.30 | 5,341.30 | 5,338.30 | 5,338.30 | 2,995.2K |
| 10:10 | 5,339.30 | 5,339.30 | 5,335.10 | 5,335.10 | 3,117.6K |
| 10:11 | 5,333.40 | 5,333.40 | 5,333.00 | 5,333.00 | 2,460.7K |
| 10:12 | 5,333.50 | 5,333.50 | 5,331.20 | 5,331.20 | 1,432.0K |
| 10:13 | 5,331.70 | 5,332.00 | 5,331.70 | 5,332.00 | 1,518.3K |
| 10:14 | 5,331.90 | 5,334.20 | 5,331.90 | 5,334.20 | 1,348.3K |
| 10:15 | 5,331.30 | 5,331.70 | 5,331.30 | 5,331.70 | 1,292.4K |
| 10:16 | 5,334.50 | 5,334.50 | 5,333.10 | 5,333.10 | 650.7K |
| 10:17 | 5,333.40 | 5,337.90 | 5,333.40 | 5,337.90 | 1,626.1K |
| 10:18 | 5,340.60 | 5,340.60 | 5,338.90 | 5,338.90 | 635.9K |
| 10:19 | 5,341.30 | 5,341.30 | 5,341.00 | 5,341.00 | 719.0K |
| 10:20 | 5,339.00 | 5,339.30 | 5,339.00 | 5,339.30 | 993.6K |
| 10:21 | 5,339.50 | 5,339.50 | 5,339.40 | 5,339.40 | 468.0K |
| 10:22 | 5,339.50 | 5,340.80 | 5,339.50 | 5,340.80 | 1,997.3K |
| 10:23 | 5,341.50 | 5,341.50 | 5,338.80 | 5,338.80 | 1,443.0K |
| 10:24 | 5,338.30 | 5,338.60 | 5,338.30 | 5,338.60 | 377.6K |
| 10:25 | 5,337.80 | 5,337.80 | 5,337.80 | 5,337.80 | 646.0K |
| 10:26 | 5,336.40 | 5,336.40 | 5,333.70 | 5,333.70 | 721.7K |
| 10:27 | 5,331.00 | 5,331.30 | 5,331.00 | 5,331.30 | 647.8K |
| 10:28 | 5,330.90 | 5,331.20 | 5,330.90 | 5,331.20 | 662.5K |
| 10:29 | 5,330.50 | 5,330.50 | 5,329.50 | 5,329.50 | 772.9K |
| 10:30 | 5,328.10 | 5,329.30 | 5,328.10 | 5,329.30 | 688.1K |
| 10:31 | 5,329.30 | 5,329.70 | 5,329.30 | 5,329.70 | 950.4K |
| 10:32 | 5,329.50 | 5,330.20 | 5,329.50 | 5,330.20 | 762.7K |
| 10:33 | 5,334.20 | 5,334.20 | 5,331.60 | 5,331.60 | 927.5K |
| 10:34 | 5,330.50 | 5,330.50 | 5,330.30 | 5,330.30 | 981.4K |
| 10:35 | 5,329.30 | 5,330.10 | 5,329.30 | 5,330.10 | 431.3K |
| 10:36 | 5,331.40 | 5,331.40 | 5,331.40 | 5,331.40 | 424.3K |
| 10:37 | 5,331.10 | 5,333.30 | 5,331.10 | 5,333.30 | 1,684.8K |
| 10:38 | 5,335.70 | 5,339.70 | 5,335.70 | 5,339.70 | 1,475.4K |
| 10:39 | 5,338.90 | 5,338.90 | 5,335.90 | 5,335.90 | 316.7K |
| 10:40 | 5,336.60 | 5,337.30 | 5,336.60 | 5,337.30 | 279.8K |
| 10:41 | 5,335.60 | 5,335.90 | 5,335.60 | 5,335.90 | 401.0K |
| 10:42 | 5,336.40 | 5,336.40 | 5,335.10 | 5,335.10 | 695.2K |
| 10:43 | 5,335.50 | 5,335.50 | 5,332.90 | 5,332.90 | 1,107.2K |
| 10:44 | 5,333.20 | 5,333.90 | 5,333.20 | 5,333.90 | 401.4K |
| 10:45 | 5,332.00 | 5,332.00 | 5,331.30 | 5,331.30 | 507.8K |
| 10:46 | 5,331.40 | 5,331.40 | 5,330.10 | 5,330.10 | 2,292.7K |
| 10:47 | 5,329.60 | 5,329.60 | 5,326.10 | 5,326.10 | 1,669.8K |
| 10:48 | 5,324.70 | 5,325.70 | 5,324.70 | 5,325.70 | 836.1K |
| 10:49 | 5,325.80 | 5,325.80 | 5,324.60 | 5,324.60 | 1,460.9K |
| 10:50 | 5,324.90 | 5,328.40 | 5,324.90 | 5,328.40 | 578.4K |
| 10:51 | 5,326.90 | 5,326.90 | 5,326.00 | 5,326.00 | 2,021.0K |
| 10:52 | 5,326.30 | 5,326.30 | 5,326.00 | 5,326.00 | 852.2K |
| 10:53 | 5,326.00 | 5,326.00 | 5,325.70 | 5,325.70 | 1,097.2K |
| 10:54 | 5,325.00 | 5,325.50 | 5,325.00 | 5,325.50 | 394.5K |
| 10:55 | 5,326.00 | 5,326.00 | 5,325.40 | 5,325.40 | 374.6K |
| 10:56 | 5,324.40 | 5,325.90 | 5,324.40 | 5,325.90 | 281.6K |
| 10:57 | 5,324.10 | 5,324.10 | 5,323.50 | 5,323.50 | 1,548.0K |
| 10:58 | 5,321.80 | 5,322.40 | 5,321.80 | 5,322.40 | 331.7K |
| 10:59 | 5,321.60 | 5,322.00 | 5,321.60 | 5,322.00 | 581.9K |
| 11:00 | 5,322.10 | 5,323.20 | 5,322.10 | 5,323.20 | 543.9K |
| 11:01 | 5,326.90 | 5,327.90 | 5,326.90 | 5,327.90 | 680.0K |
| 11:02 | 5,330.70 | 5,332.20 | 5,330.70 | 5,332.20 | 682.5K |
| 11:03 | 5,332.60 | 5,332.60 | 5,331.30 | 5,331.30 | 745.1K |
| 11:04 | 5,331.00 | 5,331.00 | 5,330.40 | 5,330.40 | 927.5K |
| 11:05 | 5,330.20 | 5,333.40 | 5,330.20 | 5,333.40 | 233.9K |
| 11:06 | 5,334.60 | 5,335.60 | 5,334.60 | 5,335.60 | 739.7K |
| 11:07 | 5,335.20 | 5,335.20 | 5,335.10 | 5,335.10 | 554.1K |
| 11:08 | 5,336.80 | 5,336.90 | 5,336.80 | 5,336.90 | 586.4K |
| 11:09 | 5,338.90 | 5,338.90 | 5,338.50 | 5,338.50 | 442.0K |
| 11:10 | 5,339.60 | 5,339.60 | 5,338.50 | 5,338.50 | 690.2K |
| 11:11 | 5,339.70 | 5,339.70 | 5,339.30 | 5,339.30 | 448.7K |
| 11:12 | 5,339.80 | 5,339.80 | 5,339.80 | 5,339.80 | 141.1K |
| 11:13 | 5,334.20 | 5,334.20 | 5,332.90 | 5,332.90 | 860.6K |
| 11:14 | 5,333.30 | 5,333.30 | 5,333.00 | 5,333.00 | 1,043.4K |
| 11:15 | 5,332.30 | 5,332.50 | 5,332.30 | 5,332.50 | 766.0K |
| 11:16 | 5,332.80 | 5,332.80 | 5,332.40 | 5,332.40 | 417.8K |
| 11:17 | 5,334.80 | 5,335.30 | 5,334.80 | 5,335.30 | 304.8K |
| 11:18 | 5,335.10 | 5,337.10 | 5,335.10 | 5,337.10 | 1,127.5K |
| 11:19 | 5,335.30 | 5,335.30 | 5,333.30 | 5,333.30 | 1,030.1K |
| 11:20 | 5,333.80 | 5,333.80 | 5,331.20 | 5,331.20 | 1,998.0K |
| 11:21 | 5,329.00 | 5,329.00 | 5,327.90 | 5,327.90 | 445.0K |
| 11:22 | 5,328.40 | 5,328.40 | 5,327.70 | 5,327.70 | 499.1K |
| 11:23 | 5,328.10 | 5,328.10 | 5,327.60 | 5,327.60 | 148.2K |
| 11:24 | 5,326.90 | 5,327.40 | 5,326.90 | 5,327.40 | 433.3K |
| 11:25 | 5,328.20 | 5,328.30 | 5,328.20 | 5,328.30 | 285.8K |
| 11:26 | 5,327.70 | 5,327.70 | 5,326.60 | 5,326.60 | 257.7K |
| 11:27 | 5,325.20 | 5,325.60 | 5,325.20 | 5,325.60 | 433.9K |
| 11:28 | 5,324.20 | 5,324.20 | 5,323.50 | 5,323.50 | 644.9K |
| 11:29 | 5,322.50 | 5,322.50 | 5,322.20 | 5,322.20 | 525.0K |
| 11:30 | 5,321.90 | 5,321.90 | 5,321.40 | 5,321.40 | 1,964.3K |
| 11:31 | 5,321.30 | 5,324.10 | 5,321.30 | 5,324.10 | 294.9K |
| 11:32 | 5,324.40 | 5,326.40 | 5,324.40 | 5,326.40 | 509.1K |
| 11:33 | 5,327.10 | 5,327.10 | 5,326.70 | 5,326.70 | 660.4K |
| 11:34 | 5,324.60 | 5,324.60 | 5,324.60 | 5,324.60 | 779.4K |
| 11:35 | 5,325.60 | 5,325.60 | 5,324.80 | 5,324.80 | 1,212.4K |
| 11:36 | 5,323.30 | 5,324.30 | 5,323.30 | 5,324.30 | 347.6K |
| 11:37 | 5,324.60 | 5,328.10 | 5,324.60 | 5,328.10 | 322.2K |
| 11:38 | 5,326.40 | 5,326.60 | 5,326.40 | 5,326.60 | 293.5K |
| 11:39 | 5,325.80 | 5,325.80 | 5,324.80 | 5,324.80 | 5,904.6K |
| 11:40 | 5,324.50 | 5,324.50 | 5,324.40 | 5,324.40 | 3,153.2K |
| 11:41 | 5,321.70 | 5,321.80 | 5,321.70 | 5,321.80 | 663.7K |
| 11:42 | 5,322.60 | 5,322.60 | 5,321.00 | 5,321.00 | 499.9K |
| 11:43 | 5,319.60 | 5,320.00 | 5,319.60 | 5,320.00 | 603.5K |
| 11:44 | 5,320.80 | 5,321.30 | 5,320.80 | 5,321.30 | 360.1K |
| 11:45 | 5,321.30 | 5,321.30 | 5,321.00 | 5,321.00 | 1,109.6K |
| 11:46 | 5,320.40 | 5,320.40 | 5,319.80 | 5,319.80 | 382.3K |
| 11:47 | 5,319.60 | 5,319.60 | 5,318.20 | 5,318.20 | 844.6K |
| 11:48 | 5,319.50 | 5,320.40 | 5,319.50 | 5,320.40 | 513.0K |
| 11:49 | 5,321.70 | 5,321.70 | 5,320.90 | 5,320.90 | 2,625.3K |
| 11:50 | 5,322.00 | 5,322.70 | 5,322.00 | 5,322.70 | 503.8K |
| 11:51 | 5,321.90 | 5,321.90 | 5,321.20 | 5,321.20 | 1,179.4K |
| 11:52 | 5,319.30 | 5,319.70 | 5,319.30 | 5,319.70 | 431.0K |
| 11:53 | 5,317.10 | 5,317.10 | 5,317.00 | 5,317.00 | 252.0K |
| 11:54 | 5,318.30 | 5,318.90 | 5,318.30 | 5,318.90 | 299.6K |
| 11:55 | 5,317.10 | 5,318.10 | 5,317.10 | 5,318.10 | 1,943.9K |
| 11:56 | 5,317.60 | 5,317.60 | 5,317.10 | 5,317.10 | 1,081.0K |
| 11:57 | 5,317.00 | 5,317.00 | 5,316.50 | 5,316.50 | 686.7K |
| 11:58 | 5,316.00 | 5,316.00 | 5,315.80 | 5,315.80 | 819.9K |
| 11:59 | 5,314.50 | 5,315.00 | 5,314.50 | 5,315.00 | 355.9K |
| 12:00 | 5,313.10 | 5,313.10 | 5,309.30 | 5,309.30 | 809.8K |
| 12:01 | 5,307.00 | 5,307.40 | 5,307.00 | 5,307.40 | 1,212.2K |
| 12:02 | 5,305.80 | 5,305.80 | 5,304.30 | 5,304.30 | 339.7K |
| 12:03 | 5,304.60 | 5,306.80 | 5,304.60 | 5,306.80 | 1,304.0K |
| 12:04 | 5,305.80 | 5,305.80 | 5,305.80 | 5,305.80 | 906.4K |
| 12:05 | 5,306.40 | 5,306.40 | 5,305.40 | 5,305.40 | 350.4K |
| 12:06 | 5,305.50 | 5,305.60 | 5,305.50 | 5,305.60 | 72.1K |
| 12:07 | 5,307.50 | 5,309.40 | 5,307.50 | 5,309.40 | 754.3K |
| 12:08 | 5,309.80 | 5,311.40 | 5,309.80 | 5,311.40 | 1,424.4K |
| 12:09 | 5,312.20 | 5,312.20 | 5,311.50 | 5,311.50 | 517.0K |
| 12:10 | 5,311.00 | 5,311.00 | 5,310.90 | 5,310.90 | 1,387.0K |
| 12:11 | 5,308.70 | 5,308.70 | 5,308.30 | 5,308.30 | 694.1K |
| 12:12 | 5,307.30 | 5,307.30 | 5,304.30 | 5,304.30 | 1,206.8K |
| 12:13 | 5,304.80 | 5,304.80 | 5,303.30 | 5,303.30 | 446.4K |
| 12:14 | 5,302.10 | 5,302.80 | 5,302.10 | 5,302.80 | 428.1K |
| 12:15 | 5,302.20 | 5,303.00 | 5,302.20 | 5,303.00 | 361.7K |
| 12:16 | 5,302.30 | 5,302.60 | 5,302.30 | 5,302.60 | 1,604.0K |
| 12:17 | 5,300.10 | 5,300.60 | 5,300.10 | 5,300.60 | 417.6K |
| 12:18 | 5,302.60 | 5,304.80 | 5,302.60 | 5,304.80 | 502.8K |
| 12:19 | 5,305.90 | 5,305.90 | 5,304.90 | 5,304.90 | 985.3K |
| 12:20 | 5,306.10 | 5,306.10 | 5,303.90 | 5,303.90 | 440.4K |
| 12:21 | 5,303.60 | 5,303.60 | 5,302.30 | 5,302.30 | 453.9K |
| 12:22 | 5,303.00 | 5,303.60 | 5,303.00 | 5,303.60 | 850.2K |
| 12:23 | 5,303.40 | 5,303.40 | 5,303.20 | 5,303.20 | 138.2K |
| 12:24 | 5,303.10 | 5,303.10 | 5,303.00 | 5,303.00 | 207.7K |
| 12:25 | 5,302.30 | 5,302.50 | 5,302.30 | 5,302.50 | 636.0K |
| 12:26 | 5,300.40 | 5,300.40 | 5,299.80 | 5,299.80 | 1,061.3K |
| 12:27 | 5,301.50 | 5,302.00 | 5,301.50 | 5,302.00 | 715.7K |
| 12:28 | 5,304.40 | 5,304.40 | 5,304.00 | 5,304.00 | 643.3K |
| 12:29 | 5,303.10 | 5,303.10 | 5,302.00 | 5,302.00 | 376.8K |
| 12:30 | 5,304.00 | 5,304.00 | 5,304.00 | 5,304.00 | 373.5K |
| 12:31 | 5,303.10 | 5,304.40 | 5,303.10 | 5,304.40 | 969.8K |
| 12:32 | 5,304.90 | 5,304.90 | 5,302.20 | 5,302.20 | 1,212.3K |
| 12:33 | 5,299.30 | 5,299.30 | 5,298.00 | 5,298.00 | 925.9K |
| 12:34 | 5,298.50 | 5,299.00 | 5,298.50 | 5,299.00 | 248.0K |
| 12:35 | 5,297.90 | 5,297.90 | 5,297.20 | 5,297.20 | 657.4K |
| 12:36 | 5,296.70 | 5,296.70 | 5,295.00 | 5,295.00 | 3,529.7K |
| 12:37 | 5,295.60 | 5,295.60 | 5,294.10 | 5,294.10 | 541.3K |
| 12:38 | 5,295.00 | 5,295.00 | 5,294.10 | 5,294.10 | 1,292.6K |
| 12:39 | 5,294.40 | 5,295.60 | 5,294.40 | 5,295.60 | 258.5K |
| 12:40 | 5,294.60 | 5,295.00 | 5,294.60 | 5,295.00 | 232.1K |
| 12:41 | 5,294.50 | 5,295.30 | 5,294.50 | 5,295.30 | 221.6K |
| 12:42 | 5,295.40 | 5,295.50 | 5,295.40 | 5,295.50 | 693.1K |
| 12:43 | 5,296.20 | 5,297.40 | 5,296.20 | 5,297.40 | 225.4K |
| 12:44 | 5,298.00 | 5,299.00 | 5,298.00 | 5,299.00 | 1,291.9K |
| 12:45 | 5,298.50 | 5,298.50 | 5,297.70 | 5,297.70 | 212.4K |
| 12:46 | 5,297.40 | 5,297.40 | 5,296.60 | 5,296.60 | 509.1K |
| 12:47 | 5,295.50 | 5,296.70 | 5,295.50 | 5,296.70 | 370.7K |
| 12:48 | 5,297.90 | 5,297.90 | 5,295.60 | 5,295.60 | 510.5K |
| 12:49 | 5,295.40 | 5,295.40 | 5,294.80 | 5,294.80 | 653.7K |
| 12:50 | 5,294.80 | 5,294.80 | 5,294.40 | 5,294.40 | 304.8K |
| 12:51 | 5,295.40 | 5,295.40 | 5,293.40 | 5,293.40 | 1,944.1K |
| 12:52 | 5,293.00 | 5,293.10 | 5,293.00 | 5,293.10 | 327.9K |
| 12:53 | 5,291.40 | 5,291.40 | 5,290.60 | 5,290.60 | 433.0K |
| 12:54 | 5,291.60 | 5,295.10 | 5,291.60 | 5,295.10 | 953.8K |
| 12:55 | 5,294.90 | 5,295.80 | 5,294.90 | 5,295.80 | 323.2K |
| 12:56 | 5,295.80 | 5,295.80 | 5,295.10 | 5,295.10 | 275.6K |
| 12:57 | 5,295.20 | 5,295.20 | 5,294.70 | 5,294.70 | 662.6K |
| 12:58 | 5,295.30 | 5,295.30 | 5,293.80 | 5,293.80 | 1,286.6K |
| 12:59 | 5,294.20 | 5,294.20 | 5,293.80 | 5,293.80 | 257.9K |
| 13:00 | 5,293.80 | 5,294.40 | 5,293.80 | 5,294.40 | 126.2K |
| 13:01 | 5,295.10 | 5,295.10 | 5,294.30 | 5,294.30 | 323.4K |
| 13:02 | 5,294.90 | 5,294.90 | 5,294.40 | 5,294.40 | 159.5K |
| 13:03 | 5,294.30 | 5,294.30 | 5,293.30 | 5,293.30 | 733.2K |
| 13:04 | 5,292.50 | 5,293.40 | 5,292.50 | 5,293.40 | 722.6K |
| 13:05 | 5,294.00 | 5,294.00 | 5,293.70 | 5,293.70 | 604.7K |
| 13:06 | 5,295.20 | 5,295.40 | 5,295.20 | 5,295.40 | 432.2K |
| 13:07 | 5,294.30 | 5,294.30 | 5,294.00 | 5,294.00 | 296.4K |
| 13:08 | 5,294.70 | 5,295.90 | 5,294.70 | 5,295.90 | 478.2K |
| 13:09 | 5,295.80 | 5,295.80 | 5,295.30 | 5,295.30 | 199.2K |
| 13:10 | 5,296.50 | 5,296.90 | 5,296.50 | 5,296.90 | 238.1K |
| 13:11 | 5,300.30 | 5,300.30 | 5,298.00 | 5,298.00 | 1,288.3K |
| 13:12 | 5,296.60 | 5,299.70 | 5,296.60 | 5,299.70 | 223.3K |
| 13:13 | 5,300.00 | 5,300.00 | 5,299.30 | 5,299.30 | 147.1K |
| 13:14 | 5,299.50 | 5,300.60 | 5,299.50 | 5,300.60 | 348.7K |
| 13:15 | 5,300.80 | 5,301.00 | 5,300.80 | 5,301.00 | 484.1K |
| 13:16 | 5,303.10 | 5,303.10 | 5,302.40 | 5,302.40 | 316.7K |
| 13:17 | 5,303.00 | 5,303.00 | 5,302.60 | 5,302.60 | 410.5K |
| 13:18 | 5,304.40 | 5,305.30 | 5,304.40 | 5,305.30 | 703.0K |
| 13:19 | 5,305.70 | 5,305.70 | 5,305.10 | 5,305.10 | 219.2K |
| 13:20 | 5,305.00 | 5,305.00 | 5,304.80 | 5,304.80 | 325.6K |
| 13:21 | 5,304.70 | 5,305.40 | 5,304.70 | 5,305.40 | 236.6K |
| 13:22 | 5,304.10 | 5,304.10 | 5,302.90 | 5,302.90 | 266.2K |
| 13:23 | 5,302.40 | 5,303.00 | 5,302.40 | 5,303.00 | 253.6K |
| 13:24 | 5,303.50 | 5,303.50 | 5,303.20 | 5,303.20 | 216.3K |
| 13:25 | 5,303.70 | 5,304.70 | 5,303.70 | 5,304.70 | 228.6K |
| 13:26 | 5,305.60 | 5,305.60 | 5,305.50 | 5,305.50 | 1,683.0K |
| 13:27 | 5,305.70 | 5,305.80 | 5,305.70 | 5,305.80 | 618.4K |
| 13:28 | 5,307.00 | 5,307.50 | 5,307.00 | 5,307.50 | 184.1K |
| 13:29 | 5,308.50 | 5,309.60 | 5,308.50 | 5,309.60 | 1,200.9K |
| 13:30 | 5,308.30 | 5,308.30 | 5,308.00 | 5,308.00 | 502.1K |
| 13:31 | 5,309.10 | 5,309.10 | 5,307.70 | 5,307.70 | 1,588.3K |
| 13:32 | 5,305.40 | 5,305.70 | 5,305.40 | 5,305.70 | 724.3K |
| 13:33 | 5,307.50 | 5,307.50 | 5,306.50 | 5,306.50 | 2,656.6K |
| 13:34 | 5,304.50 | 5,304.50 | 5,303.90 | 5,303.90 | 367.8K |
| 13:35 | 5,303.70 | 5,303.70 | 5,303.50 | 5,303.50 | 299.1K |
| 13:36 | 5,304.90 | 5,306.00 | 5,304.90 | 5,306.00 | 1,012.3K |
| 13:37 | 5,304.80 | 5,304.80 | 5,304.70 | 5,304.70 | 222.0K |
| 13:38 | 5,305.10 | 5,306.20 | 5,305.10 | 5,306.20 | 969.8K |
| 13:39 | 5,308.00 | 5,309.60 | 5,308.00 | 5,309.60 | 299.3K |
| 13:40 | 5,310.00 | 5,310.60 | 5,310.00 | 5,310.60 | 577.5K |
| 13:41 | 5,310.20 | 5,311.40 | 5,310.20 | 5,311.40 | 898.8K |
| 13:42 | 5,310.40 | 5,310.40 | 5,310.40 | 5,310.40 | 268.9K |
| 13:43 | 5,309.90 | 5,310.10 | 5,309.90 | 5,310.10 | 259.4K |
| 13:44 | 5,310.70 | 5,311.70 | 5,310.70 | 5,311.70 | 549.3K |
| 13:45 | 5,312.40 | 5,312.40 | 5,312.10 | 5,312.10 | 1,657.9K |
| 13:46 | 5,311.80 | 5,311.80 | 5,310.40 | 5,310.40 | 1,348.1K |
| 13:47 | 5,308.60 | 5,308.60 | 5,306.80 | 5,306.80 | 450.6K |
| 13:48 | 5,306.20 | 5,307.70 | 5,306.20 | 5,307.70 | 348.7K |
| 13:49 | 5,307.10 | 5,307.10 | 5,304.00 | 5,304.00 | 575.4K |
| 13:50 | 5,305.20 | 5,306.90 | 5,305.20 | 5,306.90 | 211.5K |
| 13:51 | 5,306.30 | 5,306.30 | 5,306.00 | 5,306.00 | 619.8K |
| 13:52 | 5,306.30 | 5,307.50 | 5,306.30 | 5,307.50 | 317.9K |
| 13:53 | 5,306.60 | 5,306.60 | 5,306.10 | 5,306.10 | 310.1K |
| 13:54 | 5,307.40 | 5,307.40 | 5,306.50 | 5,306.50 | 150.5K |
| 13:55 | 5,307.50 | 5,307.50 | 5,307.40 | 5,307.40 | 585.5K |
| 13:56 | 5,307.40 | 5,307.40 | 5,305.80 | 5,305.80 | 229.6K |
| 13:57 | 5,306.30 | 5,306.60 | 5,306.30 | 5,306.60 | 504.9K |
| 13:58 | 5,306.30 | 5,306.30 | 5,306.10 | 5,306.10 | 281.9K |
| 13:59 | 5,305.80 | 5,306.50 | 5,305.80 | 5,306.50 | 280.0K |
| 14:00 | 5,306.40 | 5,306.40 | 5,306.20 | 5,306.20 | 261.7K |
| 14:01 | 5,305.20 | 5,305.80 | 5,305.20 | 5,305.80 | 288.9K |
| 14:02 | 5,304.20 | 5,304.80 | 5,304.20 | 5,304.80 | 325.5K |
| 14:03 | 5,304.20 | 5,304.40 | 5,304.20 | 5,304.40 | 678.5K |
| 14:04 | 5,304.40 | 5,304.40 | 5,303.30 | 5,303.30 | 195.3K |
| 14:05 | 5,301.30 | 5,301.60 | 5,301.30 | 5,301.60 | 359.5K |
| 14:06 | 5,302.00 | 5,302.80 | 5,302.00 | 5,302.80 | 153.6K |
| 14:07 | 5,305.50 | 5,305.50 | 5,305.00 | 5,305.00 | 381.3K |
| 14:08 | 5,304.60 | 5,304.60 | 5,304.50 | 5,304.50 | 305.7K |
| 14:09 | 5,304.80 | 5,304.80 | 5,303.80 | 5,303.80 | 212.0K |
| 14:10 | 5,304.80 | 5,306.40 | 5,304.80 | 5,306.40 | 492.2K |
| 14:11 | 5,307.40 | 5,309.50 | 5,307.40 | 5,309.50 | 537.8K |
| 14:12 | 5,312.10 | 5,312.10 | 5,312.10 | 5,312.10 | 861.5K |
| 14:13 | 5,311.40 | 5,311.40 | 5,310.20 | 5,310.20 | 244.9K |
| 14:14 | 5,309.40 | 5,310.40 | 5,309.40 | 5,310.40 | 430.2K |
| 14:15 | 5,308.90 | 5,310.80 | 5,308.90 | 5,310.80 | 219.9K |
| 14:16 | 5,311.30 | 5,311.30 | 5,310.10 | 5,310.10 | 368.1K |
| 14:17 | 5,310.70 | 5,310.70 | 5,310.40 | 5,310.40 | 315.4K |
| 14:18 | 5,310.40 | 5,310.40 | 5,310.10 | 5,310.10 | 349.6K |
| 14:19 | 5,309.50 | 5,311.10 | 5,309.50 | 5,311.10 | 596.1K |
| 14:20 | 5,311.30 | 5,311.30 | 5,309.60 | 5,309.60 | 1,113.3K |
| 14:21 | 5,309.30 | 5,309.30 | 5,309.10 | 5,309.10 | 877.2K |
| 14:22 | 5,307.80 | 5,307.80 | 5,307.60 | 5,307.60 | 179.2K |
| 14:23 | 5,307.20 | 5,307.20 | 5,306.90 | 5,306.90 | 257.0K |
| 14:24 | 5,307.00 | 5,307.00 | 5,306.70 | 5,306.70 | 361.9K |
| 14:25 | 5,306.20 | 5,306.20 | 5,305.50 | 5,305.50 | 556.4K |
| 14:26 | 5,305.50 | 5,307.10 | 5,305.50 | 5,307.10 | 382.2K |
| 14:27 | 5,307.50 | 5,307.50 | 5,306.60 | 5,306.60 | 389.3K |
| 14:28 | 5,306.80 | 5,307.60 | 5,306.80 | 5,307.60 | 136.3K |
| 14:29 | 5,307.30 | 5,307.30 | 5,306.90 | 5,306.90 | 200.6K |
| 14:30 | 5,307.80 | 5,307.80 | 5,307.20 | 5,307.20 | 564.2K |
| 14:31 | 5,307.10 | 5,308.10 | 5,307.10 | 5,308.10 | 199.0K |
| 14:32 | 5,308.70 | 5,308.70 | 5,307.60 | 5,307.60 | 350.0K |
| 14:33 | 5,307.50 | 5,307.50 | 5,307.00 | 5,307.00 | 354.7K |
| 14:34 | 5,307.40 | 5,308.50 | 5,307.40 | 5,308.50 | 627.8K |
| 14:35 | 5,309.50 | 5,310.20 | 5,309.50 | 5,310.20 | 288.3K |
| 14:36 | 5,310.60 | 5,310.60 | 5,309.60 | 5,309.60 | 242.4K |
| 14:37 | 5,308.80 | 5,308.80 | 5,307.90 | 5,307.90 | 722.5K |
| 14:38 | 5,308.10 | 5,308.10 | 5,307.30 | 5,307.30 | 821.1K |
| 14:39 | 5,307.20 | 5,307.40 | 5,307.20 | 5,307.40 | 165.4K |
| 14:40 | 5,307.50 | 5,308.00 | 5,307.50 | 5,308.00 | 287.9K |
| 14:41 | 5,307.60 | 5,307.60 | 5,306.60 | 5,306.60 | 232.3K |
| 14:42 | 5,306.80 | 5,307.40 | 5,306.80 | 5,307.40 | 363.2K |
| 14:43 | 5,310.00 | 5,310.00 | 5,309.10 | 5,309.10 | 646.4K |
| 14:44 | 5,312.20 | 5,312.20 | 5,312.10 | 5,312.10 | 957.5K |
| 14:45 | 5,312.60 | 5,313.10 | 5,312.60 | 5,313.10 | 1,319.5K |
| 14:46 | 5,313.40 | 5,314.10 | 5,313.40 | 5,314.10 | 952.8K |
| 14:47 | 5,314.20 | 5,314.20 | 5,313.60 | 5,313.60 | 205.5K |
| 14:48 | 5,315.60 | 5,315.60 | 5,315.40 | 5,315.40 | 1,418.4K |
| 14:49 | 5,315.80 | 5,316.30 | 5,315.80 | 5,316.30 | 622.0K |
| 14:50 | 5,316.70 | 5,316.70 | 5,316.00 | 5,316.00 | 371.7K |
| 14:51 | 5,315.80 | 5,315.80 | 5,315.00 | 5,315.00 | 200.9K |
| 14:52 | 5,315.00 | 5,315.00 | 5,314.30 | 5,314.30 | 302.9K |
| 14:53 | 5,314.90 | 5,316.80 | 5,314.90 | 5,316.80 | 381.2K |
| 14:54 | 5,316.80 | 5,316.80 | 5,316.80 | 5,316.80 | 267.0K |
| 14:55 | 5,317.10 | 5,317.40 | 5,317.10 | 5,317.40 | 304.1K |
| 14:56 | 5,317.60 | 5,317.60 | 5,316.40 | 5,316.40 | 292.4K |
| 14:57 | 5,316.20 | 5,316.20 | 5,315.70 | 5,315.70 | 261.2K |
| 14:58 | 5,316.30 | 5,316.30 | 5,315.10 | 5,315.10 | 637.2K |
| 14:59 | 5,314.80 | 5,314.80 | 5,314.80 | 5,314.80 | 234.5K |
| 15:00 | 5,314.50 | 5,314.50 | 5,314.20 | 5,314.20 | 455.5K |
| 15:01 | 5,313.20 | 5,313.60 | 5,313.20 | 5,313.60 | 569.6K |
| 15:02 | 5,313.70 | 5,313.80 | 5,313.70 | 5,313.80 | 186.4K |
| 15:03 | 5,312.70 | 5,312.70 | 5,312.30 | 5,312.30 | 592.5K |
| 15:04 | 5,311.40 | 5,311.40 | 5,310.00 | 5,310.00 | 792.9K |
| 15:05 | 5,310.40 | 5,310.70 | 5,310.40 | 5,310.70 | 229.6K |
| 15:06 | 5,309.10 | 5,309.50 | 5,309.10 | 5,309.50 | 318.3K |
| 15:07 | 5,309.60 | 5,309.60 | 5,308.80 | 5,308.80 | 909.1K |
| 15:08 | 5,309.40 | 5,309.40 | 5,309.40 | 5,309.40 | 564.5K |
| 15:09 | 5,309.10 | 5,311.20 | 5,309.10 | 5,311.20 | 1,005.3K |
| 15:10 | 5,312.80 | 5,312.80 | 5,312.40 | 5,312.40 | 255.9K |
| 15:11 | 5,311.40 | 5,311.40 | 5,310.50 | 5,310.50 | 1,770.0K |
| 15:12 | 5,310.80 | 5,311.70 | 5,310.80 | 5,311.70 | 426.1K |
| 15:13 | 5,311.70 | 5,312.50 | 5,311.70 | 5,312.50 | 306.2K |
| 15:14 | 5,311.90 | 5,312.50 | 5,311.90 | 5,312.50 | 1,260.1K |
| 15:15 | 5,313.90 | 5,313.90 | 5,313.10 | 5,313.10 | 864.2K |
| 15:16 | 5,311.70 | 5,311.70 | 5,311.50 | 5,311.50 | 415.3K |
| 15:17 | 5,311.10 | 5,311.10 | 5,310.00 | 5,310.00 | 545.3K |
| 15:18 | 5,310.10 | 5,310.10 | 5,309.50 | 5,309.50 | 700.0K |
| 15:19 | 5,309.70 | 5,310.70 | 5,309.70 | 5,310.70 | 710.8K |
| 15:20 | 5,310.00 | 5,312.00 | 5,310.00 | 5,312.00 | 1,699.9K |
| 15:21 | 5,310.80 | 5,310.80 | 5,310.60 | 5,310.60 | 635.0K |
| 15:22 | 5,310.90 | 5,310.90 | 5,310.50 | 5,310.50 | 544.1K |
| 15:23 | 5,310.10 | 5,310.10 | 5,308.90 | 5,308.90 | 997.1K |
| 15:24 | 5,308.80 | 5,308.80 | 5,308.50 | 5,308.50 | 586.7K |
| 15:25 | 5,308.00 | 5,308.00 | 5,307.70 | 5,307.70 | 392.7K |
| 15:26 | 5,307.70 | 5,309.50 | 5,307.70 | 5,309.50 | 402.9K |
| 15:27 | 5,309.00 | 5,309.00 | 5,307.90 | 5,307.90 | 642.1K |
| 15:28 | 5,307.60 | 5,307.80 | 5,307.60 | 5,307.80 | 478.9K |
| 15:29 | 5,307.80 | 5,307.80 | 5,307.80 | 5,307.80 | 802.1K |
| 15:30 | 5,308.20 | 5,308.20 | 5,308.20 | 5,308.20 | 401.5K |
| 15:31 | 5,308.90 | 5,309.30 | 5,308.90 | 5,309.30 | 910.0K |
| 15:32 | 5,308.80 | 5,308.80 | 5,307.50 | 5,307.50 | 1,311.0K |
| 15:33 | 5,305.80 | 5,305.80 | 5,305.60 | 5,305.60 | 1,657.7K |
| 15:34 | 5,307.40 | 5,307.80 | 5,307.40 | 5,307.80 | 573.7K |
| 15:35 | 5,307.80 | 5,307.80 | 5,307.40 | 5,307.40 | 850.0K |
| 15:36 | 5,306.30 | 5,307.20 | 5,306.30 | 5,307.20 | 1,000.5K |
| 15:37 | 5,306.90 | 5,308.10 | 5,306.90 | 5,308.10 | 769.3K |
| 15:38 | 5,309.70 | 5,310.10 | 5,309.70 | 5,310.10 | 520.4K |
| 15:39 | 5,307.90 | 5,308.20 | 5,307.90 | 5,308.20 | 368.6K |
| 15:40 | 5,308.30 | 5,309.00 | 5,308.30 | 5,309.00 | 409.9K |
| 15:41 | 5,308.40 | 5,308.40 | 5,307.40 | 5,307.40 | 539.5K |
| 15:42 | 5,308.10 | 5,308.10 | 5,307.70 | 5,307.70 | 821.1K |
| 15:43 | 5,307.30 | 5,308.90 | 5,307.30 | 5,308.90 | 814.7K |
| 15:44 | 5,307.10 | 5,308.10 | 5,307.10 | 5,308.10 | 401.6K |
| 15:45 | 5,309.20 | 5,309.20 | 5,307.40 | 5,307.40 | 463.7K |
| 15:46 | 5,307.70 | 5,308.40 | 5,307.70 | 5,308.40 | 683.3K |
| 15:47 | 5,307.30 | 5,307.30 | 5,306.50 | 5,306.50 | 409.1K |
| 15:48 | 5,306.80 | 5,306.80 | 5,306.80 | 5,306.80 | 480.1K |
| 15:49 | 5,306.60 | 5,306.60 | 5,306.40 | 5,306.40 | 647.9K |
| 15:50 | 5,306.10 | 5,306.10 | 5,306.10 | 5,306.10 | 896.8K |
| 15:51 | 5,305.10 | 5,305.10 | 5,304.60 | 5,304.60 | 1,212.3K |
| 15:52 | 5,306.10 | 5,307.10 | 5,306.10 | 5,307.10 | 604.3K |
| 15:53 | 5,306.60 | 5,307.00 | 5,306.60 | 5,307.00 | 433.0K |
| 15:54 | 5,306.80 | 5,307.50 | 5,306.80 | 5,307.50 | 575.6K |
| 15:55 | 5,307.00 | 5,307.00 | 5,306.50 | 5,306.50 | 693.8K |
| 15:56 | 5,306.20 | 5,306.80 | 5,306.20 | 5,306.80 | 939.4K |
| 15:57 | 5,307.70 | 5,308.20 | 5,307.70 | 5,308.20 | 908.3K |
| 15:58 | 5,307.10 | 5,307.70 | 5,307.10 | 5,307.70 | 1,275.5K |
| 15:59 | 5,308.10 | 5,309.10 | 5,308.10 | 5,309.10 | 1,177.7K |
| 16:00 | 5,311.30 | 5,311.30 | 5,308.60 | 5,308.60 | 513.9K |
| 16:01 | 5,308.60 | 5,308.60 | 5,308.60 | 5,308.60 | 0.0K |
| 16:02 | 5,308.60 | 5,308.60 | 5,308.60 | 5,308.60 | 0.0K |
| 16:03 | 5,308.60 | 5,308.60 | 5,308.60 | 5,308.60 | 0.0K |
| 16:04 | 5,308.60 | 5,309.50 | 5,308.60 | 5,309.50 | 47,418.2K |