6,072.80
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,075.20 | 5,075.20 | 5,071.10 | 5,071.10 | 1,796.9K |
| 10:01 | 5,071.50 | 5,071.50 | 5,071.10 | 5,071.10 | 145.3K |
| 10:02 | 5,070.50 | 5,070.50 | 5,066.90 | 5,066.90 | 767.9K |
| 10:03 | 5,066.90 | 5,066.90 | 5,065.00 | 5,065.00 | 179.1K |
| 10:04 | 5,068.20 | 5,068.20 | 5,067.20 | 5,067.20 | 1,731.1K |
| 10:05 | 5,069.10 | 5,069.40 | 5,069.10 | 5,069.40 | 705.0K |
| 10:06 | 5,069.10 | 5,069.10 | 5,068.40 | 5,068.40 | 926.4K |
| 10:07 | 5,070.40 | 5,070.40 | 5,064.90 | 5,064.90 | 3,093.4K |
| 10:08 | 5,066.80 | 5,067.90 | 5,066.80 | 5,067.90 | 994.2K |
| 10:09 | 5,067.10 | 5,067.10 | 5,054.00 | 5,054.00 | 3,064.2K |
| 10:10 | 5,049.90 | 5,049.90 | 5,046.90 | 5,046.90 | 1,448.3K |
| 10:11 | 5,050.40 | 5,053.50 | 5,050.40 | 5,053.50 | 2,159.3K |
| 10:12 | 5,054.30 | 5,055.30 | 5,054.30 | 5,055.30 | 1,093.3K |
| 10:13 | 5,054.20 | 5,054.20 | 5,053.70 | 5,053.70 | 1,218.4K |
| 10:14 | 5,048.40 | 5,048.40 | 5,047.80 | 5,047.80 | 1,301.5K |
| 10:15 | 5,046.60 | 5,050.80 | 5,046.60 | 5,050.80 | 1,101.9K |
| 10:16 | 5,049.20 | 5,049.20 | 5,048.90 | 5,048.90 | 722.7K |
| 10:17 | 5,050.10 | 5,050.10 | 5,049.20 | 5,049.20 | 1,085.6K |
| 10:18 | 5,050.60 | 5,050.60 | 5,049.00 | 5,049.00 | 797.9K |
| 10:19 | 5,045.10 | 5,045.10 | 5,044.20 | 5,044.20 | 694.1K |
| 10:20 | 5,041.20 | 5,041.20 | 5,039.70 | 5,039.70 | 1,687.3K |
| 10:21 | 5,037.60 | 5,038.70 | 5,037.60 | 5,038.70 | 713.4K |
| 10:22 | 5,036.70 | 5,040.50 | 5,036.70 | 5,040.50 | 583.4K |
| 10:23 | 5,041.50 | 5,041.50 | 5,037.90 | 5,037.90 | 594.5K |
| 10:24 | 5,039.40 | 5,039.40 | 5,039.20 | 5,039.20 | 292.4K |
| 10:25 | 5,041.00 | 5,042.30 | 5,041.00 | 5,042.30 | 640.7K |
| 10:26 | 5,043.00 | 5,043.70 | 5,043.00 | 5,043.70 | 426.9K |
| 10:27 | 5,042.00 | 5,042.00 | 5,041.90 | 5,041.90 | 866.9K |
| 10:28 | 5,041.40 | 5,041.40 | 5,038.70 | 5,038.70 | 385.0K |
| 10:29 | 5,037.10 | 5,037.10 | 5,036.30 | 5,036.30 | 189.7K |
| 10:30 | 5,038.20 | 5,038.20 | 5,036.60 | 5,036.60 | 580.3K |
| 10:31 | 5,037.40 | 5,037.40 | 5,037.30 | 5,037.30 | 301.4K |
| 10:32 | 5,036.00 | 5,038.80 | 5,036.00 | 5,038.80 | 3,349.4K |
| 10:33 | 5,039.20 | 5,041.60 | 5,039.20 | 5,041.60 | 652.5K |
| 10:34 | 5,040.00 | 5,040.40 | 5,040.00 | 5,040.40 | 268.5K |
| 10:35 | 5,040.90 | 5,043.00 | 5,040.90 | 5,043.00 | 943.9K |
| 10:36 | 5,042.80 | 5,042.80 | 5,042.30 | 5,042.30 | 424.0K |
| 10:37 | 5,041.00 | 5,041.00 | 5,040.40 | 5,040.40 | 782.3K |
| 10:38 | 5,040.50 | 5,040.50 | 5,039.40 | 5,039.40 | 661.8K |
| 10:39 | 5,038.70 | 5,040.70 | 5,038.70 | 5,040.70 | 184.9K |
| 10:40 | 5,040.20 | 5,040.20 | 5,039.50 | 5,039.50 | 330.0K |
| 10:41 | 5,039.80 | 5,040.80 | 5,039.80 | 5,040.80 | 461.3K |
| 10:42 | 5,040.80 | 5,041.20 | 5,040.80 | 5,041.20 | 301.4K |
| 10:43 | 5,042.60 | 5,042.60 | 5,039.70 | 5,039.70 | 954.4K |
| 10:44 | 5,039.40 | 5,039.40 | 5,037.20 | 5,037.20 | 449.7K |
| 10:45 | 5,037.50 | 5,037.50 | 5,034.10 | 5,034.10 | 613.4K |
| 10:46 | 5,031.00 | 5,032.10 | 5,031.00 | 5,032.10 | 531.7K |
| 10:47 | 5,033.10 | 5,033.10 | 5,032.40 | 5,032.40 | 411.4K |
| 10:48 | 5,033.20 | 5,034.00 | 5,033.20 | 5,034.00 | 166.7K |
| 10:49 | 5,034.70 | 5,034.70 | 5,032.50 | 5,032.50 | 558.5K |
| 10:50 | 5,031.60 | 5,032.30 | 5,031.60 | 5,032.30 | 510.4K |
| 10:51 | 5,031.80 | 5,031.80 | 5,029.50 | 5,029.50 | 270.9K |
| 10:52 | 5,032.40 | 5,033.80 | 5,032.40 | 5,033.80 | 315.4K |
| 10:53 | 5,035.30 | 5,036.40 | 5,035.30 | 5,036.40 | 930.5K |
| 10:54 | 5,037.90 | 5,038.60 | 5,037.90 | 5,038.60 | 184.8K |
| 10:55 | 5,039.80 | 5,039.80 | 5,038.30 | 5,038.30 | 431.3K |
| 10:56 | 5,035.20 | 5,035.20 | 5,035.10 | 5,035.10 | 206.7K |
| 10:57 | 5,034.50 | 5,034.50 | 5,034.20 | 5,034.20 | 144.8K |
| 10:58 | 5,033.80 | 5,033.80 | 5,033.70 | 5,033.70 | 753.9K |
| 10:59 | 5,033.50 | 5,034.50 | 5,033.50 | 5,034.50 | 287.6K |
| 11:00 | 5,034.50 | 5,034.60 | 5,034.50 | 5,034.60 | 487.9K |
| 11:01 | 5,034.60 | 5,034.60 | 5,034.30 | 5,034.30 | 614.4K |
| 11:02 | 5,033.00 | 5,033.30 | 5,033.00 | 5,033.30 | 282.3K |
| 11:03 | 5,032.90 | 5,034.20 | 5,032.90 | 5,034.20 | 327.3K |
| 11:04 | 5,034.00 | 5,034.00 | 5,031.60 | 5,031.60 | 1,492.8K |
| 11:05 | 5,031.90 | 5,032.80 | 5,031.90 | 5,032.80 | 324.7K |
| 11:06 | 5,033.20 | 5,033.20 | 5,032.80 | 5,032.80 | 823.1K |
| 11:07 | 5,034.80 | 5,035.60 | 5,034.80 | 5,035.60 | 209.9K |
| 11:08 | 5,034.90 | 5,036.10 | 5,034.90 | 5,036.10 | 373.7K |
| 11:09 | 5,037.30 | 5,038.10 | 5,037.30 | 5,038.10 | 1,260.7K |
| 11:10 | 5,038.40 | 5,039.50 | 5,038.40 | 5,039.50 | 454.9K |
| 11:11 | 5,038.20 | 5,038.30 | 5,038.20 | 5,038.30 | 635.3K |
| 11:12 | 5,038.70 | 5,039.50 | 5,038.70 | 5,039.50 | 915.5K |
| 11:13 | 5,039.50 | 5,041.10 | 5,039.50 | 5,041.10 | 523.9K |
| 11:14 | 5,040.40 | 5,040.60 | 5,040.40 | 5,040.60 | 339.1K |
| 11:15 | 5,042.00 | 5,042.50 | 5,042.00 | 5,042.50 | 568.8K |
| 11:16 | 5,041.60 | 5,041.60 | 5,041.50 | 5,041.50 | 802.4K |
| 11:17 | 5,041.40 | 5,042.00 | 5,041.40 | 5,042.00 | 515.5K |
| 11:18 | 5,042.20 | 5,043.60 | 5,042.20 | 5,043.60 | 325.7K |
| 11:19 | 5,043.40 | 5,043.90 | 5,043.40 | 5,043.90 | 423.6K |
| 11:20 | 5,043.60 | 5,043.60 | 5,040.80 | 5,040.80 | 3,111.8K |
| 11:21 | 5,039.30 | 5,041.90 | 5,039.30 | 5,041.90 | 278.6K |
| 11:22 | 5,042.00 | 5,042.80 | 5,042.00 | 5,042.80 | 278.8K |
| 11:23 | 5,041.40 | 5,041.70 | 5,041.40 | 5,041.70 | 363.4K |
| 11:24 | 5,042.20 | 5,042.20 | 5,041.60 | 5,041.60 | 385.5K |
| 11:25 | 5,042.10 | 5,042.10 | 5,041.40 | 5,041.40 | 331.9K |
| 11:26 | 5,041.20 | 5,041.20 | 5,041.10 | 5,041.10 | 339.4K |
| 11:27 | 5,041.80 | 5,042.30 | 5,041.80 | 5,042.30 | 613.1K |
| 11:28 | 5,040.00 | 5,040.40 | 5,040.00 | 5,040.40 | 304.1K |
| 11:29 | 5,039.10 | 5,039.20 | 5,039.10 | 5,039.20 | 118.3K |
| 11:30 | 5,038.00 | 5,038.00 | 5,034.70 | 5,034.70 | 1,787.0K |
| 11:31 | 5,035.80 | 5,036.20 | 5,035.80 | 5,036.20 | 671.3K |
| 11:32 | 5,036.10 | 5,036.10 | 5,035.50 | 5,035.50 | 403.5K |
| 11:33 | 5,035.20 | 5,035.90 | 5,035.20 | 5,035.90 | 440.4K |
| 11:34 | 5,036.60 | 5,036.60 | 5,036.50 | 5,036.50 | 280.0K |
| 11:35 | 5,037.70 | 5,037.70 | 5,037.50 | 5,037.50 | 592.8K |
| 11:36 | 5,038.40 | 5,038.40 | 5,036.30 | 5,036.30 | 783.9K |
| 11:37 | 5,036.40 | 5,037.90 | 5,036.40 | 5,037.90 | 752.4K |
| 11:38 | 5,038.70 | 5,039.20 | 5,038.70 | 5,039.20 | 404.9K |
| 11:39 | 5,039.00 | 5,039.00 | 5,038.70 | 5,038.70 | 781.0K |
| 11:40 | 5,038.10 | 5,038.10 | 5,037.70 | 5,037.70 | 889.5K |
| 11:41 | 5,037.90 | 5,038.40 | 5,037.90 | 5,038.40 | 328.2K |
| 11:42 | 5,037.40 | 5,037.40 | 5,037.00 | 5,037.00 | 654.2K |
| 11:43 | 5,036.50 | 5,037.80 | 5,036.50 | 5,037.80 | 316.3K |
| 11:44 | 5,037.30 | 5,037.40 | 5,037.30 | 5,037.40 | 149.8K |
| 11:45 | 5,037.60 | 5,037.90 | 5,037.60 | 5,037.90 | 296.7K |
| 11:46 | 5,037.60 | 5,037.60 | 5,035.80 | 5,035.80 | 269.5K |
| 11:47 | 5,035.90 | 5,036.00 | 5,035.90 | 5,036.00 | 233.5K |
| 11:48 | 5,036.50 | 5,036.70 | 5,036.50 | 5,036.70 | 548.2K |
| 11:49 | 5,037.80 | 5,037.80 | 5,036.40 | 5,036.40 | 303.3K |
| 11:50 | 5,035.80 | 5,035.80 | 5,035.30 | 5,035.30 | 737.8K |
| 11:51 | 5,036.00 | 5,036.20 | 5,036.00 | 5,036.20 | 562.5K |
| 11:52 | 5,037.10 | 5,038.30 | 5,037.10 | 5,038.30 | 308.6K |
| 11:53 | 5,038.10 | 5,039.00 | 5,038.10 | 5,039.00 | 481.4K |
| 11:54 | 5,039.10 | 5,039.40 | 5,039.10 | 5,039.40 | 348.8K |
| 11:55 | 5,038.50 | 5,038.50 | 5,038.00 | 5,038.00 | 553.1K |
| 11:56 | 5,035.90 | 5,036.00 | 5,035.90 | 5,036.00 | 714.5K |
| 11:57 | 5,035.40 | 5,035.40 | 5,034.90 | 5,034.90 | 558.1K |
| 11:58 | 5,033.90 | 5,034.10 | 5,033.90 | 5,034.10 | 383.2K |
| 11:59 | 5,034.20 | 5,035.30 | 5,034.20 | 5,035.30 | 454.5K |
| 12:00 | 5,035.90 | 5,036.70 | 5,035.90 | 5,036.70 | 130.6K |
| 12:01 | 5,036.60 | 5,038.40 | 5,036.60 | 5,038.40 | 109.3K |
| 12:02 | 5,038.60 | 5,038.60 | 5,038.00 | 5,038.00 | 133.4K |
| 12:03 | 5,038.50 | 5,038.70 | 5,038.50 | 5,038.70 | 443.9K |
| 12:04 | 5,039.50 | 5,039.50 | 5,038.40 | 5,038.40 | 392.6K |
| 12:05 | 5,038.10 | 5,038.10 | 5,036.20 | 5,036.20 | 134.4K |
| 12:06 | 5,029.90 | 5,029.90 | 5,029.60 | 5,029.60 | 330.0K |
| 12:07 | 5,030.90 | 5,032.50 | 5,030.90 | 5,032.50 | 512.1K |
| 12:08 | 5,030.80 | 5,030.80 | 5,029.70 | 5,029.70 | 561.5K |
| 12:09 | 5,030.80 | 5,030.80 | 5,030.10 | 5,030.10 | 462.0K |
| 12:10 | 5,030.40 | 5,031.00 | 5,030.40 | 5,031.00 | 868.3K |
| 12:11 | 5,031.30 | 5,031.30 | 5,029.10 | 5,029.10 | 174.8K |
| 12:12 | 5,029.40 | 5,029.40 | 5,028.40 | 5,028.40 | 348.1K |
| 12:13 | 5,028.40 | 5,028.40 | 5,027.90 | 5,027.90 | 548.7K |
| 12:14 | 5,027.90 | 5,028.40 | 5,027.90 | 5,028.40 | 803.9K |
| 12:15 | 5,028.20 | 5,028.20 | 5,028.20 | 5,028.20 | 381.2K |
| 12:16 | 5,026.70 | 5,027.40 | 5,026.70 | 5,027.40 | 474.8K |
| 12:17 | 5,027.10 | 5,027.10 | 5,027.00 | 5,027.00 | 1,850.9K |
| 12:18 | 5,027.40 | 5,029.80 | 5,027.40 | 5,029.80 | 443.0K |
| 12:19 | 5,028.60 | 5,028.60 | 5,028.10 | 5,028.10 | 105.4K |
| 12:20 | 5,029.60 | 5,029.60 | 5,029.50 | 5,029.50 | 89.2K |
| 12:21 | 5,029.40 | 5,029.40 | 5,028.90 | 5,028.90 | 150.2K |
| 12:22 | 5,030.00 | 5,030.30 | 5,030.00 | 5,030.30 | 562.6K |
| 12:23 | 5,029.70 | 5,029.70 | 5,029.60 | 5,029.60 | 282.1K |
| 12:24 | 5,028.60 | 5,028.60 | 5,028.30 | 5,028.30 | 308.1K |
| 12:25 | 5,027.90 | 5,028.20 | 5,027.90 | 5,028.20 | 1,002.4K |
| 12:26 | 5,028.90 | 5,029.70 | 5,028.90 | 5,029.70 | 271.1K |
| 12:27 | 5,028.50 | 5,028.50 | 5,028.10 | 5,028.10 | 728.6K |
| 12:28 | 5,028.10 | 5,028.30 | 5,028.10 | 5,028.30 | 121.7K |
| 12:29 | 5,028.20 | 5,028.80 | 5,028.20 | 5,028.80 | 212.5K |
| 12:30 | 5,031.00 | 5,031.40 | 5,031.00 | 5,031.40 | 664.7K |
| 12:31 | 5,031.30 | 5,031.30 | 5,030.60 | 5,030.60 | 147.9K |
| 12:32 | 5,031.50 | 5,031.50 | 5,030.80 | 5,030.80 | 147.9K |
| 12:33 | 5,030.70 | 5,030.70 | 5,030.40 | 5,030.40 | 215.2K |
| 12:34 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 67.7K |
| 12:35 | 5,031.80 | 5,031.80 | 5,030.90 | 5,030.90 | 314.5K |
| 12:36 | 5,031.40 | 5,032.20 | 5,031.40 | 5,032.20 | 283.4K |
| 12:37 | 5,033.50 | 5,033.50 | 5,031.30 | 5,031.30 | 763.4K |
| 12:38 | 5,031.00 | 5,034.60 | 5,031.00 | 5,034.60 | 808.0K |
| 12:39 | 5,037.30 | 5,038.50 | 5,037.30 | 5,038.50 | 643.9K |
| 12:40 | 5,037.20 | 5,038.10 | 5,037.20 | 5,038.10 | 378.6K |
| 12:41 | 5,037.70 | 5,038.60 | 5,037.70 | 5,038.60 | 534.6K |
| 12:42 | 5,038.90 | 5,038.90 | 5,037.70 | 5,037.70 | 801.5K |
| 12:43 | 5,038.80 | 5,038.80 | 5,036.60 | 5,036.60 | 349.2K |
| 12:44 | 5,036.60 | 5,036.60 | 5,036.20 | 5,036.20 | 71.8K |
| 12:45 | 5,037.10 | 5,037.10 | 5,036.90 | 5,036.90 | 277.6K |
| 12:46 | 5,037.10 | 5,037.10 | 5,036.70 | 5,036.70 | 230.9K |
| 12:47 | 5,037.30 | 5,037.30 | 5,036.80 | 5,036.80 | 733.6K |
| 12:48 | 5,038.40 | 5,039.30 | 5,038.40 | 5,039.30 | 1,386.1K |
| 12:49 | 5,039.80 | 5,039.80 | 5,039.50 | 5,039.50 | 321.7K |
| 12:50 | 5,039.00 | 5,039.80 | 5,039.00 | 5,039.80 | 332.2K |
| 12:51 | 5,039.90 | 5,039.90 | 5,038.40 | 5,038.40 | 684.1K |
| 12:52 | 5,037.50 | 5,037.90 | 5,037.50 | 5,037.90 | 425.5K |
| 12:53 | 5,038.30 | 5,041.30 | 5,038.30 | 5,041.30 | 529.7K |
| 12:54 | 5,040.50 | 5,040.60 | 5,040.50 | 5,040.60 | 120.1K |
| 12:55 | 5,040.30 | 5,040.30 | 5,039.70 | 5,039.70 | 151.9K |
| 12:56 | 5,038.90 | 5,039.10 | 5,038.90 | 5,039.10 | 240.7K |
| 12:57 | 5,039.00 | 5,039.00 | 5,038.50 | 5,038.50 | 211.0K |
| 12:58 | 5,037.60 | 5,037.60 | 5,037.20 | 5,037.20 | 247.1K |
| 12:59 | 5,036.10 | 5,036.60 | 5,036.10 | 5,036.60 | 148.6K |
| 13:00 | 5,036.10 | 5,037.00 | 5,036.10 | 5,037.00 | 609.6K |
| 13:01 | 5,037.20 | 5,037.30 | 5,037.20 | 5,037.30 | 288.1K |
| 13:02 | 5,034.60 | 5,035.70 | 5,034.60 | 5,035.70 | 340.0K |
| 13:03 | 5,036.00 | 5,037.10 | 5,036.00 | 5,037.10 | 241.9K |
| 13:04 | 5,036.20 | 5,036.20 | 5,033.80 | 5,033.80 | 217.4K |
| 13:05 | 5,033.70 | 5,033.70 | 5,031.80 | 5,031.80 | 593.3K |
| 13:06 | 5,029.60 | 5,029.60 | 5,027.70 | 5,027.70 | 630.1K |
| 13:07 | 5,026.90 | 5,027.70 | 5,026.90 | 5,027.70 | 694.3K |
| 13:08 | 5,026.80 | 5,027.10 | 5,026.80 | 5,027.10 | 309.1K |
| 13:09 | 5,027.40 | 5,027.40 | 5,027.00 | 5,027.00 | 293.3K |
| 13:10 | 5,026.50 | 5,026.50 | 5,025.80 | 5,025.80 | 620.9K |
| 13:11 | 5,025.40 | 5,025.50 | 5,025.40 | 5,025.50 | 178.5K |
| 13:12 | 5,025.30 | 5,025.30 | 5,024.30 | 5,024.30 | 423.7K |
| 13:13 | 5,024.60 | 5,025.40 | 5,024.60 | 5,025.40 | 438.7K |
| 13:14 | 5,025.10 | 5,025.50 | 5,025.10 | 5,025.50 | 843.2K |
| 13:15 | 5,028.20 | 5,028.20 | 5,027.10 | 5,027.10 | 349.2K |
| 13:16 | 5,026.80 | 5,026.80 | 5,026.80 | 5,026.80 | 256.9K |
| 13:17 | 5,027.50 | 5,027.50 | 5,027.00 | 5,027.00 | 85.1K |
| 13:18 | 5,027.50 | 5,027.50 | 5,026.30 | 5,026.30 | 173.2K |
| 13:19 | 5,026.40 | 5,026.40 | 5,026.30 | 5,026.30 | 270.0K |
| 13:20 | 5,026.70 | 5,027.40 | 5,026.70 | 5,027.40 | 362.9K |
| 13:21 | 5,027.40 | 5,027.50 | 5,027.40 | 5,027.50 | 132.6K |
| 13:22 | 5,027.70 | 5,028.00 | 5,027.70 | 5,028.00 | 314.7K |
| 13:23 | 5,028.60 | 5,028.60 | 5,027.40 | 5,027.40 | 185.0K |
| 13:24 | 5,027.60 | 5,027.60 | 5,027.30 | 5,027.30 | 237.1K |
| 13:25 | 5,026.60 | 5,026.70 | 5,026.60 | 5,026.70 | 143.4K |
| 13:26 | 5,027.30 | 5,028.30 | 5,027.30 | 5,028.30 | 168.8K |
| 13:27 | 5,030.40 | 5,030.40 | 5,029.80 | 5,029.80 | 105.5K |
| 13:28 | 5,030.30 | 5,031.80 | 5,030.30 | 5,031.80 | 662.8K |
| 13:29 | 5,031.40 | 5,031.50 | 5,031.40 | 5,031.50 | 307.4K |
| 13:30 | 5,032.00 | 5,032.00 | 5,031.50 | 5,031.50 | 213.8K |
| 13:31 | 5,031.80 | 5,032.50 | 5,031.80 | 5,032.50 | 363.3K |
| 13:32 | 5,031.80 | 5,031.80 | 5,031.80 | 5,031.80 | 153.2K |
| 13:33 | 5,031.90 | 5,031.90 | 5,031.90 | 5,031.90 | 719.6K |
| 13:34 | 5,032.30 | 5,033.30 | 5,032.30 | 5,033.30 | 215.7K |
| 13:35 | 5,033.20 | 5,033.20 | 5,032.40 | 5,032.40 | 342.8K |
| 13:36 | 5,033.70 | 5,034.10 | 5,033.70 | 5,034.10 | 164.1K |
| 13:37 | 5,034.40 | 5,034.40 | 5,034.20 | 5,034.20 | 305.1K |
| 13:38 | 5,034.00 | 5,034.40 | 5,034.00 | 5,034.40 | 210.3K |
| 13:39 | 5,033.60 | 5,033.60 | 5,033.30 | 5,033.30 | 236.6K |
| 13:40 | 5,032.30 | 5,034.00 | 5,032.30 | 5,034.00 | 157.7K |
| 13:41 | 5,034.10 | 5,034.10 | 5,034.10 | 5,034.10 | 184.9K |
| 13:42 | 5,034.20 | 5,034.20 | 5,033.10 | 5,033.10 | 140.2K |
| 13:43 | 5,033.70 | 5,034.10 | 5,033.70 | 5,034.10 | 206.2K |
| 13:44 | 5,033.50 | 5,033.50 | 5,033.20 | 5,033.20 | 275.0K |
| 13:45 | 5,033.70 | 5,033.70 | 5,032.90 | 5,032.90 | 302.2K |
| 13:46 | 5,032.90 | 5,033.60 | 5,032.90 | 5,033.60 | 532.4K |
| 13:47 | 5,036.60 | 5,036.60 | 5,035.80 | 5,035.80 | 334.5K |
| 13:48 | 5,036.10 | 5,036.20 | 5,036.10 | 5,036.20 | 281.7K |
| 13:49 | 5,037.90 | 5,037.90 | 5,037.30 | 5,037.30 | 200.8K |
| 13:50 | 5,036.40 | 5,036.40 | 5,035.70 | 5,035.70 | 103.0K |
| 13:51 | 5,035.90 | 5,036.10 | 5,035.90 | 5,036.10 | 580.1K |
| 13:52 | 5,038.00 | 5,038.40 | 5,038.00 | 5,038.40 | 264.4K |
| 13:53 | 5,038.20 | 5,038.20 | 5,038.20 | 5,038.20 | 1,258.0K |
| 13:54 | 5,038.50 | 5,039.40 | 5,038.50 | 5,039.40 | 613.5K |
| 13:55 | 5,039.40 | 5,040.50 | 5,039.40 | 5,040.50 | 852.3K |
| 13:56 | 5,040.20 | 5,041.00 | 5,040.20 | 5,041.00 | 949.7K |
| 13:57 | 5,041.90 | 5,042.00 | 5,041.90 | 5,042.00 | 685.4K |
| 13:58 | 5,040.10 | 5,040.30 | 5,040.10 | 5,040.30 | 644.6K |
| 13:59 | 5,040.30 | 5,042.20 | 5,040.30 | 5,042.20 | 405.8K |
| 14:00 | 5,041.60 | 5,041.60 | 5,041.30 | 5,041.30 | 172.7K |
| 14:01 | 5,041.50 | 5,041.50 | 5,039.80 | 5,039.80 | 568.0K |
| 14:02 | 5,039.80 | 5,039.80 | 5,039.60 | 5,039.60 | 463.4K |
| 14:03 | 5,039.00 | 5,039.70 | 5,039.00 | 5,039.70 | 319.5K |
| 14:04 | 5,040.30 | 5,040.30 | 5,039.80 | 5,039.80 | 280.1K |
| 14:05 | 5,040.20 | 5,041.40 | 5,040.20 | 5,041.40 | 332.3K |
| 14:06 | 5,043.90 | 5,043.90 | 5,042.70 | 5,042.70 | 608.6K |
| 14:07 | 5,041.40 | 5,041.50 | 5,041.40 | 5,041.50 | 115.2K |
| 14:08 | 5,043.10 | 5,043.10 | 5,042.40 | 5,042.40 | 223.9K |
| 14:09 | 5,042.40 | 5,043.10 | 5,042.40 | 5,043.10 | 128.0K |
| 14:10 | 5,043.40 | 5,044.10 | 5,043.40 | 5,044.10 | 211.0K |
| 14:11 | 5,044.70 | 5,044.70 | 5,044.50 | 5,044.50 | 282.9K |
| 14:12 | 5,045.40 | 5,045.90 | 5,045.40 | 5,045.90 | 257.9K |
| 14:13 | 5,046.70 | 5,046.70 | 5,046.70 | 5,046.70 | 618.1K |
| 14:14 | 5,047.40 | 5,047.40 | 5,047.20 | 5,047.20 | 158.3K |
| 14:15 | 5,048.50 | 5,049.00 | 5,048.50 | 5,049.00 | 1,201.6K |
| 14:16 | 5,049.20 | 5,050.90 | 5,049.20 | 5,050.90 | 1,057.9K |
| 14:17 | 5,049.10 | 5,049.50 | 5,049.10 | 5,049.50 | 500.5K |
| 14:18 | 5,049.80 | 5,050.20 | 5,049.80 | 5,050.20 | 513.8K |
| 14:19 | 5,049.70 | 5,049.70 | 5,049.70 | 5,049.70 | 1,085.0K |
| 14:20 | 5,048.70 | 5,048.70 | 5,046.70 | 5,046.70 | 579.2K |
| 14:21 | 5,048.00 | 5,048.00 | 5,047.30 | 5,047.30 | 257.0K |
| 14:22 | 5,046.80 | 5,047.90 | 5,046.80 | 5,047.90 | 324.5K |
| 14:23 | 5,048.90 | 5,048.90 | 5,048.60 | 5,048.60 | 265.1K |
| 14:24 | 5,048.60 | 5,048.60 | 5,047.60 | 5,047.60 | 114.5K |
| 14:25 | 5,047.20 | 5,047.20 | 5,046.30 | 5,046.30 | 450.2K |
| 14:26 | 5,048.70 | 5,051.00 | 5,048.70 | 5,051.00 | 764.4K |
| 14:27 | 5,052.10 | 5,052.10 | 5,051.20 | 5,051.20 | 365.5K |
| 14:28 | 5,051.60 | 5,051.60 | 5,050.80 | 5,050.80 | 3,433.1K |
| 14:29 | 5,049.70 | 5,050.20 | 5,049.70 | 5,050.20 | 232.6K |
| 14:30 | 5,049.30 | 5,049.30 | 5,049.00 | 5,049.00 | 240.3K |
| 14:31 | 5,048.50 | 5,048.50 | 5,048.20 | 5,048.20 | 989.9K |
| 14:32 | 5,048.30 | 5,048.30 | 5,047.10 | 5,047.10 | 218.5K |
| 14:33 | 5,046.60 | 5,046.60 | 5,046.50 | 5,046.50 | 285.1K |
| 14:34 | 5,046.80 | 5,046.80 | 5,045.30 | 5,045.30 | 785.1K |
| 14:35 | 5,045.10 | 5,045.10 | 5,044.30 | 5,044.30 | 478.9K |
| 14:36 | 5,044.70 | 5,044.70 | 5,043.50 | 5,043.50 | 561.5K |
| 14:37 | 5,043.30 | 5,043.80 | 5,043.30 | 5,043.80 | 446.3K |
| 14:38 | 5,043.60 | 5,044.00 | 5,043.60 | 5,044.00 | 313.0K |
| 14:39 | 5,043.90 | 5,043.90 | 5,042.70 | 5,042.70 | 283.0K |
| 14:40 | 5,042.80 | 5,042.80 | 5,041.30 | 5,041.30 | 360.8K |
| 14:41 | 5,037.70 | 5,037.70 | 5,036.60 | 5,036.60 | 712.1K |
| 14:42 | 5,037.10 | 5,037.20 | 5,037.10 | 5,037.20 | 338.5K |
| 14:43 | 5,034.80 | 5,034.80 | 5,034.80 | 5,034.80 | 560.7K |
| 14:44 | 5,034.90 | 5,034.90 | 5,034.90 | 5,034.90 | 292.2K |
| 14:45 | 5,036.30 | 5,036.60 | 5,036.30 | 5,036.60 | 189.7K |
| 14:46 | 5,037.70 | 5,037.70 | 5,037.30 | 5,037.30 | 138.8K |
| 14:47 | 5,036.70 | 5,036.70 | 5,036.50 | 5,036.50 | 185.0K |
| 14:48 | 5,036.90 | 5,036.90 | 5,035.40 | 5,035.40 | 614.9K |
| 14:49 | 5,034.30 | 5,034.30 | 5,034.20 | 5,034.20 | 777.1K |
| 14:50 | 5,032.20 | 5,032.20 | 5,031.80 | 5,031.80 | 1,009.4K |
| 14:51 | 5,031.20 | 5,032.40 | 5,031.20 | 5,032.40 | 199.6K |
| 14:52 | 5,034.00 | 5,034.00 | 5,033.60 | 5,033.60 | 257.9K |
| 14:53 | 5,032.80 | 5,033.30 | 5,032.80 | 5,033.30 | 143.8K |
| 14:54 | 5,033.30 | 5,033.30 | 5,033.00 | 5,033.00 | 486.2K |
| 14:55 | 5,032.50 | 5,032.90 | 5,032.50 | 5,032.90 | 554.7K |
| 14:56 | 5,033.80 | 5,033.80 | 5,032.80 | 5,032.80 | 415.0K |
| 14:57 | 5,030.90 | 5,030.90 | 5,030.00 | 5,030.00 | 564.3K |
| 14:58 | 5,026.80 | 5,027.40 | 5,026.80 | 5,027.40 | 448.0K |
| 14:59 | 5,026.50 | 5,026.50 | 5,025.90 | 5,025.90 | 489.2K |
| 15:00 | 5,025.50 | 5,026.20 | 5,025.50 | 5,026.20 | 311.8K |
| 15:01 | 5,027.00 | 5,028.90 | 5,027.00 | 5,028.90 | 556.7K |
| 15:02 | 5,029.10 | 5,031.20 | 5,029.10 | 5,031.20 | 931.0K |
| 15:03 | 5,034.40 | 5,034.60 | 5,034.40 | 5,034.60 | 1,011.0K |
| 15:04 | 5,032.90 | 5,032.90 | 5,031.20 | 5,031.20 | 854.5K |
| 15:05 | 5,031.50 | 5,031.50 | 5,031.20 | 5,031.20 | 356.2K |
| 15:06 | 5,030.90 | 5,030.90 | 5,029.70 | 5,029.70 | 426.5K |
| 15:07 | 5,029.70 | 5,029.70 | 5,028.80 | 5,028.80 | 159.8K |
| 15:08 | 5,028.60 | 5,028.60 | 5,026.40 | 5,026.40 | 303.8K |
| 15:09 | 5,026.30 | 5,026.30 | 5,025.00 | 5,025.00 | 737.3K |
| 15:10 | 5,024.90 | 5,026.90 | 5,024.90 | 5,026.90 | 212.4K |
| 15:11 | 5,027.20 | 5,027.20 | 5,026.60 | 5,026.60 | 200.1K |
| 15:12 | 5,028.00 | 5,028.60 | 5,028.00 | 5,028.60 | 347.1K |
| 15:13 | 5,032.00 | 5,034.10 | 5,032.00 | 5,034.10 | 1,284.3K |
| 15:14 | 5,032.70 | 5,032.70 | 5,032.50 | 5,032.50 | 244.1K |
| 15:15 | 5,032.40 | 5,034.40 | 5,032.40 | 5,034.40 | 858.9K |
| 15:16 | 5,034.20 | 5,034.80 | 5,034.20 | 5,034.80 | 480.7K |
| 15:17 | 5,034.90 | 5,034.90 | 5,034.20 | 5,034.20 | 279.9K |
| 15:18 | 5,034.00 | 5,034.30 | 5,034.00 | 5,034.30 | 202.8K |
| 15:19 | 5,034.70 | 5,035.40 | 5,034.70 | 5,035.40 | 354.0K |
| 15:20 | 5,035.30 | 5,035.30 | 5,034.10 | 5,034.10 | 522.6K |
| 15:21 | 5,033.90 | 5,034.80 | 5,033.90 | 5,034.80 | 253.0K |
| 15:22 | 5,034.90 | 5,034.90 | 5,034.40 | 5,034.40 | 1,662.4K |
| 15:23 | 5,033.40 | 5,034.30 | 5,033.40 | 5,034.30 | 282.3K |
| 15:24 | 5,033.50 | 5,034.20 | 5,033.50 | 5,034.20 | 529.6K |
| 15:25 | 5,033.20 | 5,033.20 | 5,032.80 | 5,032.80 | 356.9K |
| 15:26 | 5,033.30 | 5,033.50 | 5,033.30 | 5,033.50 | 324.7K |
| 15:27 | 5,032.40 | 5,033.70 | 5,032.40 | 5,033.70 | 222.7K |
| 15:28 | 5,033.10 | 5,034.10 | 5,033.10 | 5,034.10 | 447.7K |
| 15:29 | 5,031.70 | 5,031.70 | 5,031.60 | 5,031.60 | 421.5K |
| 15:30 | 5,030.90 | 5,030.90 | 5,030.20 | 5,030.20 | 325.6K |
| 15:31 | 5,029.90 | 5,031.20 | 5,029.90 | 5,031.20 | 515.0K |
| 15:32 | 5,031.40 | 5,031.40 | 5,030.50 | 5,030.50 | 442.1K |
| 15:33 | 5,029.90 | 5,030.60 | 5,029.90 | 5,030.60 | 709.2K |
| 15:34 | 5,028.80 | 5,029.90 | 5,028.80 | 5,029.90 | 1,318.7K |
| 15:35 | 5,028.50 | 5,028.60 | 5,028.50 | 5,028.60 | 1,078.5K |
| 15:36 | 5,028.60 | 5,030.50 | 5,028.60 | 5,030.50 | 479.9K |
| 15:37 | 5,030.20 | 5,030.40 | 5,030.20 | 5,030.40 | 637.1K |
| 15:38 | 5,029.70 | 5,029.70 | 5,029.30 | 5,029.30 | 836.2K |
| 15:39 | 5,029.70 | 5,030.20 | 5,029.70 | 5,030.20 | 287.9K |
| 15:40 | 5,032.20 | 5,033.50 | 5,032.20 | 5,033.50 | 1,392.4K |
| 15:41 | 5,030.10 | 5,030.10 | 5,029.30 | 5,029.30 | 849.3K |
| 15:42 | 5,029.50 | 5,030.80 | 5,029.50 | 5,030.80 | 433.1K |
| 15:43 | 5,030.20 | 5,030.20 | 5,030.00 | 5,030.00 | 522.8K |
| 15:44 | 5,029.80 | 5,029.80 | 5,029.00 | 5,029.00 | 571.5K |
| 15:45 | 5,028.20 | 5,028.50 | 5,028.20 | 5,028.50 | 445.9K |
| 15:46 | 5,028.80 | 5,029.80 | 5,028.80 | 5,029.80 | 574.2K |
| 15:47 | 5,027.50 | 5,027.80 | 5,027.50 | 5,027.80 | 455.8K |
| 15:48 | 5,026.40 | 5,026.90 | 5,026.40 | 5,026.90 | 372.2K |
| 15:49 | 5,025.80 | 5,025.80 | 5,025.70 | 5,025.70 | 425.2K |
| 15:50 | 5,025.30 | 5,025.40 | 5,025.30 | 5,025.40 | 249.3K |
| 15:51 | 5,025.70 | 5,025.70 | 5,024.00 | 5,024.00 | 468.5K |
| 15:52 | 5,023.30 | 5,025.10 | 5,023.30 | 5,025.10 | 742.7K |
| 15:53 | 5,025.80 | 5,025.80 | 5,024.60 | 5,024.60 | 472.4K |
| 15:54 | 5,024.10 | 5,024.70 | 5,024.10 | 5,024.70 | 413.4K |
| 15:55 | 5,025.00 | 5,025.40 | 5,025.00 | 5,025.40 | 1,001.2K |
| 15:56 | 5,025.60 | 5,025.60 | 5,025.10 | 5,025.10 | 801.1K |
| 15:57 | 5,024.50 | 5,024.50 | 5,023.60 | 5,023.60 | 779.7K |
| 15:58 | 5,023.40 | 5,024.20 | 5,023.40 | 5,024.20 | 769.4K |
| 15:59 | 5,024.30 | 5,024.30 | 5,024.30 | 5,024.30 | 970.5K |
| 16:00 | 5,023.50 | 5,023.50 | 5,022.90 | 5,022.90 | 420.6K |
| 16:01 | 5,022.90 | 5,022.90 | 5,022.90 | 5,022.90 | 0.0K |
| 16:02 | 5,022.90 | 5,022.90 | 5,022.90 | 5,022.90 | 0.0K |
| 16:03 | 5,022.90 | 5,022.90 | 5,022.90 | 5,022.90 | 0.0K |
| 16:04 | 5,022.90 | 5,026.20 | 5,022.90 | 5,026.20 | 63,180.1K |