5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,223.50 | 5,223.50 | 5,219.80 | 5,219.80 | 3,308.6K |
| 10:01 | 5,219.00 | 5,222.00 | 5,219.00 | 5,222.00 | 194.9K |
| 10:02 | 5,221.50 | 5,223.40 | 5,221.50 | 5,223.40 | 1,980.4K |
| 10:03 | 5,220.60 | 5,222.40 | 5,220.60 | 5,222.40 | 273.9K |
| 10:04 | 5,222.20 | 5,223.70 | 5,222.20 | 5,223.70 | 2,080.8K |
| 10:05 | 5,230.70 | 5,232.60 | 5,230.70 | 5,232.60 | 468.8K |
| 10:06 | 5,232.30 | 5,232.60 | 5,232.30 | 5,232.60 | 3,580.8K |
| 10:07 | 5,241.80 | 5,241.80 | 5,241.50 | 5,241.50 | 2,174.9K |
| 10:08 | 5,244.10 | 5,244.10 | 5,240.90 | 5,240.90 | 1,166.1K |
| 10:09 | 5,243.30 | 5,243.30 | 5,241.70 | 5,241.70 | 4,799.5K |
| 10:10 | 5,240.90 | 5,247.10 | 5,240.90 | 5,247.10 | 2,793.3K |
| 10:11 | 5,249.30 | 5,249.30 | 5,247.60 | 5,247.60 | 1,926.2K |
| 10:12 | 5,247.80 | 5,247.80 | 5,243.90 | 5,243.90 | 1,516.4K |
| 10:13 | 5,245.30 | 5,246.10 | 5,245.30 | 5,246.10 | 1,619.4K |
| 10:14 | 5,246.00 | 5,246.00 | 5,243.60 | 5,243.60 | 1,271.8K |
| 10:15 | 5,246.50 | 5,246.50 | 5,245.70 | 5,245.70 | 1,135.0K |
| 10:16 | 5,248.80 | 5,250.70 | 5,248.80 | 5,250.70 | 1,856.6K |
| 10:17 | 5,248.20 | 5,248.20 | 5,247.30 | 5,247.30 | 1,394.7K |
| 10:18 | 5,248.90 | 5,249.50 | 5,248.90 | 5,249.50 | 2,451.6K |
| 10:19 | 5,247.00 | 5,247.00 | 5,244.70 | 5,244.70 | 1,003.0K |
| 10:20 | 5,245.20 | 5,245.20 | 5,244.30 | 5,244.30 | 1,549.7K |
| 10:21 | 5,243.50 | 5,243.50 | 5,241.20 | 5,241.20 | 979.3K |
| 10:22 | 5,240.20 | 5,242.50 | 5,240.20 | 5,242.50 | 2,303.1K |
| 10:23 | 5,242.50 | 5,243.30 | 5,242.50 | 5,243.30 | 707.2K |
| 10:24 | 5,243.30 | 5,244.60 | 5,243.30 | 5,244.60 | 635.4K |
| 10:25 | 5,245.70 | 5,245.70 | 5,245.40 | 5,245.40 | 685.0K |
| 10:26 | 5,245.30 | 5,245.30 | 5,243.10 | 5,243.10 | 827.7K |
| 10:27 | 5,245.10 | 5,245.10 | 5,243.60 | 5,243.60 | 1,519.6K |
| 10:28 | 5,245.80 | 5,245.80 | 5,245.60 | 5,245.60 | 904.5K |
| 10:29 | 5,244.00 | 5,244.00 | 5,242.30 | 5,242.30 | 756.5K |
| 10:30 | 5,242.30 | 5,242.30 | 5,240.70 | 5,240.70 | 528.8K |
| 10:31 | 5,238.40 | 5,239.30 | 5,238.40 | 5,239.30 | 504.8K |
| 10:32 | 5,239.30 | 5,239.30 | 5,238.50 | 5,238.50 | 586.4K |
| 10:33 | 5,237.90 | 5,237.90 | 5,237.70 | 5,237.70 | 1,009.1K |
| 10:34 | 5,241.80 | 5,242.20 | 5,241.80 | 5,242.20 | 1,985.7K |
| 10:35 | 5,242.20 | 5,242.20 | 5,241.60 | 5,241.60 | 1,739.8K |
| 10:36 | 5,242.70 | 5,242.70 | 5,241.80 | 5,241.80 | 1,533.1K |
| 10:37 | 5,241.30 | 5,241.30 | 5,241.00 | 5,241.00 | 1,221.4K |
| 10:38 | 5,237.70 | 5,237.70 | 5,235.30 | 5,235.30 | 381.7K |
| 10:39 | 5,235.80 | 5,236.70 | 5,235.80 | 5,236.70 | 756.7K |
| 10:40 | 5,236.70 | 5,236.70 | 5,235.50 | 5,235.50 | 531.1K |
| 10:41 | 5,235.00 | 5,235.30 | 5,235.00 | 5,235.30 | 344.7K |
| 10:42 | 5,234.00 | 5,234.60 | 5,234.00 | 5,234.60 | 509.1K |
| 10:43 | 5,235.30 | 5,235.30 | 5,235.10 | 5,235.10 | 1,519.5K |
| 10:44 | 5,233.90 | 5,236.60 | 5,233.90 | 5,236.60 | 429.7K |
| 10:45 | 5,235.90 | 5,235.90 | 5,233.10 | 5,233.10 | 1,082.6K |
| 10:46 | 5,232.00 | 5,232.00 | 5,231.40 | 5,231.40 | 749.4K |
| 10:47 | 5,233.60 | 5,234.20 | 5,233.60 | 5,234.20 | 590.9K |
| 10:48 | 5,234.80 | 5,236.50 | 5,234.80 | 5,236.50 | 782.4K |
| 10:49 | 5,238.10 | 5,238.10 | 5,236.80 | 5,236.80 | 518.3K |
| 10:50 | 5,236.30 | 5,237.30 | 5,236.30 | 5,237.30 | 452.4K |
| 10:51 | 5,237.10 | 5,238.20 | 5,237.10 | 5,238.20 | 233.7K |
| 10:52 | 5,239.30 | 5,239.30 | 5,239.00 | 5,239.00 | 664.7K |
| 10:53 | 5,240.50 | 5,240.50 | 5,239.40 | 5,239.40 | 670.7K |
| 10:54 | 5,239.90 | 5,239.90 | 5,239.90 | 5,239.90 | 487.4K |
| 10:55 | 5,239.60 | 5,240.20 | 5,239.60 | 5,240.20 | 374.7K |
| 10:56 | 5,239.70 | 5,240.80 | 5,239.70 | 5,240.80 | 398.3K |
| 10:57 | 5,240.10 | 5,241.30 | 5,240.10 | 5,241.30 | 332.3K |
| 10:58 | 5,240.00 | 5,243.00 | 5,240.00 | 5,243.00 | 454.5K |
| 10:59 | 5,243.00 | 5,243.50 | 5,243.00 | 5,243.50 | 466.5K |
| 11:00 | 5,245.20 | 5,245.20 | 5,243.40 | 5,243.40 | 601.8K |
| 11:01 | 5,243.70 | 5,243.70 | 5,242.50 | 5,242.50 | 990.4K |
| 11:02 | 5,244.00 | 5,244.40 | 5,244.00 | 5,244.40 | 883.6K |
| 11:03 | 5,242.80 | 5,242.90 | 5,242.80 | 5,242.90 | 350.5K |
| 11:04 | 5,243.20 | 5,244.30 | 5,243.20 | 5,244.30 | 546.4K |
| 11:05 | 5,242.90 | 5,242.90 | 5,242.20 | 5,242.20 | 468.2K |
| 11:06 | 5,241.10 | 5,241.50 | 5,241.10 | 5,241.50 | 465.0K |
| 11:07 | 5,240.40 | 5,240.40 | 5,239.70 | 5,239.70 | 646.2K |
| 11:08 | 5,239.20 | 5,239.60 | 5,239.20 | 5,239.60 | 203.8K |
| 11:09 | 5,239.40 | 5,239.90 | 5,239.40 | 5,239.90 | 567.6K |
| 11:10 | 5,239.10 | 5,239.50 | 5,239.10 | 5,239.50 | 274.6K |
| 11:11 | 5,237.80 | 5,239.20 | 5,237.80 | 5,239.20 | 596.7K |
| 11:12 | 5,238.80 | 5,240.00 | 5,238.80 | 5,240.00 | 768.6K |
| 11:13 | 5,240.70 | 5,240.70 | 5,240.60 | 5,240.60 | 721.8K |
| 11:14 | 5,240.10 | 5,240.10 | 5,238.00 | 5,238.00 | 688.1K |
| 11:15 | 5,237.80 | 5,238.00 | 5,237.80 | 5,238.00 | 806.4K |
| 11:16 | 5,236.70 | 5,238.20 | 5,236.70 | 5,238.20 | 431.7K |
| 11:17 | 5,237.30 | 5,238.50 | 5,237.30 | 5,238.50 | 593.9K |
| 11:18 | 5,240.10 | 5,240.10 | 5,239.50 | 5,239.50 | 388.5K |
| 11:19 | 5,240.50 | 5,240.50 | 5,240.20 | 5,240.20 | 353.4K |
| 11:20 | 5,239.70 | 5,239.70 | 5,239.00 | 5,239.00 | 864.8K |
| 11:21 | 5,237.80 | 5,237.80 | 5,236.40 | 5,236.40 | 834.9K |
| 11:22 | 5,236.00 | 5,237.70 | 5,236.00 | 5,237.70 | 434.0K |
| 11:23 | 5,236.40 | 5,236.40 | 5,235.20 | 5,235.20 | 1,696.0K |
| 11:24 | 5,235.60 | 5,235.70 | 5,235.60 | 5,235.70 | 266.4K |
| 11:25 | 5,235.10 | 5,235.10 | 5,234.10 | 5,234.10 | 339.5K |
| 11:26 | 5,231.60 | 5,232.80 | 5,231.60 | 5,232.80 | 185.1K |
| 11:27 | 5,234.00 | 5,234.80 | 5,234.00 | 5,234.80 | 607.0K |
| 11:28 | 5,236.40 | 5,236.40 | 5,235.00 | 5,235.00 | 2,335.5K |
| 11:29 | 5,235.50 | 5,235.50 | 5,234.20 | 5,234.20 | 389.1K |
| 11:30 | 5,234.60 | 5,235.50 | 5,234.60 | 5,235.50 | 383.1K |
| 11:31 | 5,234.40 | 5,234.50 | 5,234.40 | 5,234.50 | 351.2K |
| 11:32 | 5,234.50 | 5,236.10 | 5,234.50 | 5,236.10 | 245.2K |
| 11:33 | 5,235.20 | 5,235.20 | 5,234.70 | 5,234.70 | 537.2K |
| 11:34 | 5,235.40 | 5,235.40 | 5,232.90 | 5,232.90 | 288.8K |
| 11:35 | 5,231.40 | 5,231.40 | 5,230.50 | 5,230.50 | 498.0K |
| 11:36 | 5,231.00 | 5,231.00 | 5,230.00 | 5,230.00 | 1,037.1K |
| 11:37 | 5,228.50 | 5,228.50 | 5,228.00 | 5,228.00 | 336.6K |
| 11:38 | 5,230.60 | 5,233.10 | 5,230.60 | 5,233.10 | 516.7K |
| 11:39 | 5,232.30 | 5,232.50 | 5,232.30 | 5,232.50 | 150.7K |
| 11:40 | 5,232.10 | 5,233.20 | 5,232.10 | 5,233.20 | 501.1K |
| 11:41 | 5,233.40 | 5,234.90 | 5,233.40 | 5,234.90 | 1,005.8K |
| 11:42 | 5,236.30 | 5,237.60 | 5,236.30 | 5,237.60 | 880.6K |
| 11:43 | 5,236.90 | 5,236.90 | 5,236.30 | 5,236.30 | 475.8K |
| 11:44 | 5,237.50 | 5,237.50 | 5,237.50 | 5,237.50 | 1,068.9K |
| 11:45 | 5,237.80 | 5,238.00 | 5,237.80 | 5,238.00 | 1,152.4K |
| 11:46 | 5,238.90 | 5,238.90 | 5,238.30 | 5,238.30 | 586.7K |
| 11:47 | 5,238.30 | 5,238.30 | 5,237.40 | 5,237.40 | 153.2K |
| 11:48 | 5,237.20 | 5,237.20 | 5,237.20 | 5,237.20 | 160.0K |
| 11:49 | 5,237.80 | 5,239.80 | 5,237.80 | 5,239.80 | 904.0K |
| 11:50 | 5,242.30 | 5,242.30 | 5,241.10 | 5,241.10 | 530.9K |
| 11:51 | 5,240.90 | 5,242.40 | 5,240.90 | 5,242.40 | 204.5K |
| 11:52 | 5,242.50 | 5,242.50 | 5,242.10 | 5,242.10 | 424.0K |
| 11:53 | 5,242.00 | 5,242.00 | 5,240.70 | 5,240.70 | 663.9K |
| 11:54 | 5,239.50 | 5,239.50 | 5,238.40 | 5,238.40 | 587.2K |
| 11:55 | 5,237.30 | 5,237.30 | 5,234.90 | 5,234.90 | 797.0K |
| 11:56 | 5,234.90 | 5,234.90 | 5,233.50 | 5,233.50 | 479.0K |
| 11:57 | 5,234.40 | 5,234.40 | 5,233.40 | 5,233.40 | 256.9K |
| 11:58 | 5,233.80 | 5,234.80 | 5,233.80 | 5,234.80 | 605.0K |
| 11:59 | 5,234.30 | 5,234.70 | 5,234.30 | 5,234.70 | 318.2K |
| 12:00 | 5,234.90 | 5,235.00 | 5,234.90 | 5,235.00 | 0.0K |
| 12:01 | 5,235.30 | 5,235.40 | 5,235.30 | 5,235.40 | 405.4K |
| 12:02 | 5,235.90 | 5,235.90 | 5,233.60 | 5,233.60 | 119.2K |
| 12:03 | 5,233.60 | 5,233.60 | 5,233.00 | 5,233.00 | 186.6K |
| 12:04 | 5,233.90 | 5,233.90 | 5,233.10 | 5,233.10 | 447.6K |
| 12:05 | 5,233.30 | 5,234.00 | 5,233.30 | 5,234.00 | 334.5K |
| 12:06 | 5,232.50 | 5,233.60 | 5,232.50 | 5,233.60 | 185.0K |
| 12:07 | 5,233.30 | 5,233.90 | 5,233.30 | 5,233.90 | 475.3K |
| 12:08 | 5,234.20 | 5,234.20 | 5,233.60 | 5,233.60 | 255.3K |
| 12:09 | 5,235.90 | 5,235.90 | 5,235.70 | 5,235.70 | 195.2K |
| 12:10 | 5,236.70 | 5,237.10 | 5,236.70 | 5,237.10 | 322.8K |
| 12:11 | 5,237.50 | 5,237.50 | 5,236.60 | 5,236.60 | 253.9K |
| 12:12 | 5,237.90 | 5,238.00 | 5,237.90 | 5,238.00 | 326.9K |
| 12:13 | 5,239.60 | 5,240.00 | 5,239.60 | 5,240.00 | 701.7K |
| 12:14 | 5,239.40 | 5,239.70 | 5,239.40 | 5,239.70 | 126.5K |
| 12:15 | 5,238.50 | 5,239.90 | 5,238.50 | 5,239.90 | 330.1K |
| 12:16 | 5,241.50 | 5,241.50 | 5,240.60 | 5,240.60 | 314.0K |
| 12:17 | 5,242.40 | 5,242.40 | 5,241.90 | 5,241.90 | 760.3K |
| 12:18 | 5,241.60 | 5,241.60 | 5,240.50 | 5,240.50 | 428.4K |
| 12:19 | 5,240.60 | 5,241.00 | 5,240.60 | 5,241.00 | 208.1K |
| 12:20 | 5,240.10 | 5,240.60 | 5,240.10 | 5,240.60 | 1,289.6K |
| 12:21 | 5,242.50 | 5,243.60 | 5,242.50 | 5,243.60 | 465.8K |
| 12:22 | 5,243.40 | 5,243.40 | 5,242.80 | 5,242.80 | 194.6K |
| 12:23 | 5,243.00 | 5,243.00 | 5,241.90 | 5,241.90 | 668.6K |
| 12:24 | 5,242.10 | 5,242.10 | 5,241.00 | 5,241.00 | 727.3K |
| 12:25 | 5,242.30 | 5,242.50 | 5,242.30 | 5,242.50 | 165.2K |
| 12:26 | 5,241.40 | 5,241.60 | 5,241.40 | 5,241.60 | 478.1K |
| 12:27 | 5,241.10 | 5,241.10 | 5,241.10 | 5,241.10 | 647.7K |
| 12:28 | 5,241.50 | 5,241.50 | 5,241.20 | 5,241.20 | 317.6K |
| 12:29 | 5,241.30 | 5,243.30 | 5,241.30 | 5,243.30 | 332.9K |
| 12:30 | 5,243.00 | 5,244.10 | 5,243.00 | 5,244.10 | 781.6K |
| 12:31 | 5,247.40 | 5,249.20 | 5,247.40 | 5,249.20 | 1,464.9K |
| 12:32 | 5,250.50 | 5,251.20 | 5,250.50 | 5,251.20 | 515.2K |
| 12:33 | 5,251.20 | 5,251.30 | 5,251.20 | 5,251.30 | 247.0K |
| 12:34 | 5,251.30 | 5,251.30 | 5,251.30 | 5,251.30 | 169.1K |
| 12:35 | 5,251.30 | 5,252.10 | 5,251.30 | 5,252.10 | 1,735.6K |
| 12:36 | 5,255.20 | 5,255.20 | 5,254.60 | 5,254.60 | 980.9K |
| 12:37 | 5,255.30 | 5,255.30 | 5,254.10 | 5,254.10 | 379.6K |
| 12:38 | 5,253.40 | 5,253.40 | 5,251.80 | 5,251.80 | 582.6K |
| 12:39 | 5,251.80 | 5,252.00 | 5,251.80 | 5,252.00 | 132.3K |
| 12:40 | 5,252.00 | 5,252.00 | 5,251.30 | 5,251.30 | 154.8K |
| 12:41 | 5,251.00 | 5,251.00 | 5,248.90 | 5,248.90 | 238.1K |
| 12:42 | 5,250.30 | 5,250.30 | 5,249.80 | 5,249.80 | 132.2K |
| 12:43 | 5,249.90 | 5,250.60 | 5,249.90 | 5,250.60 | 294.6K |
| 12:44 | 5,250.90 | 5,250.90 | 5,250.90 | 5,250.90 | 663.7K |
| 12:45 | 5,251.40 | 5,251.40 | 5,251.10 | 5,251.10 | 254.1K |
| 12:46 | 5,251.60 | 5,253.30 | 5,251.60 | 5,253.30 | 317.7K |
| 12:47 | 5,253.70 | 5,254.60 | 5,253.70 | 5,254.60 | 452.3K |
| 12:48 | 5,254.90 | 5,254.90 | 5,254.40 | 5,254.40 | 599.0K |
| 12:49 | 5,257.90 | 5,257.90 | 5,257.70 | 5,257.70 | 506.4K |
| 12:50 | 5,256.90 | 5,256.90 | 5,256.80 | 5,256.80 | 179.3K |
| 12:51 | 5,256.50 | 5,256.50 | 5,255.40 | 5,255.40 | 439.6K |
| 12:52 | 5,257.00 | 5,257.60 | 5,257.00 | 5,257.60 | 291.1K |
| 12:53 | 5,257.50 | 5,257.50 | 5,257.10 | 5,257.10 | 288.1K |
| 12:54 | 5,257.10 | 5,257.10 | 5,255.30 | 5,255.30 | 458.1K |
| 12:55 | 5,255.30 | 5,255.30 | 5,254.90 | 5,254.90 | 572.1K |
| 12:56 | 5,255.90 | 5,256.10 | 5,255.90 | 5,256.10 | 159.3K |
| 12:57 | 5,255.40 | 5,255.40 | 5,255.00 | 5,255.00 | 295.7K |
| 12:58 | 5,255.10 | 5,255.30 | 5,255.10 | 5,255.30 | 176.2K |
| 12:59 | 5,254.40 | 5,254.50 | 5,254.40 | 5,254.50 | 176.8K |
| 13:00 | 5,253.90 | 5,254.20 | 5,253.90 | 5,254.20 | 220.7K |
| 13:01 | 5,254.10 | 5,254.10 | 5,253.90 | 5,253.90 | 248.6K |
| 13:02 | 5,254.30 | 5,254.30 | 5,254.30 | 5,254.30 | 297.2K |
| 13:03 | 5,254.60 | 5,254.60 | 5,254.50 | 5,254.50 | 151.8K |
| 13:04 | 5,256.30 | 5,257.30 | 5,256.30 | 5,257.30 | 1,021.8K |
| 13:05 | 5,258.00 | 5,258.10 | 5,258.00 | 5,258.10 | 171.5K |
| 13:06 | 5,258.00 | 5,258.00 | 5,256.80 | 5,256.80 | 474.4K |
| 13:07 | 5,256.20 | 5,256.30 | 5,256.20 | 5,256.30 | 233.2K |
| 13:08 | 5,256.50 | 5,256.60 | 5,256.50 | 5,256.60 | 258.2K |
| 13:09 | 5,256.80 | 5,256.80 | 5,256.60 | 5,256.60 | 211.2K |
| 13:10 | 5,256.70 | 5,256.80 | 5,256.70 | 5,256.80 | 133.6K |
| 13:11 | 5,256.20 | 5,256.50 | 5,256.20 | 5,256.50 | 285.4K |
| 13:12 | 5,256.50 | 5,256.50 | 5,256.50 | 5,256.50 | 258.2K |
| 13:13 | 5,257.00 | 5,257.00 | 5,256.40 | 5,256.40 | 232.4K |
| 13:14 | 5,256.40 | 5,256.60 | 5,256.40 | 5,256.60 | 128.4K |
| 13:15 | 5,257.00 | 5,257.70 | 5,257.00 | 5,257.70 | 243.6K |
| 13:16 | 5,258.50 | 5,258.50 | 5,257.50 | 5,257.50 | 137.7K |
| 13:17 | 5,258.10 | 5,258.60 | 5,258.10 | 5,258.60 | 452.5K |
| 13:18 | 5,257.80 | 5,258.60 | 5,257.80 | 5,258.60 | 375.0K |
| 13:19 | 5,258.90 | 5,258.90 | 5,258.70 | 5,258.70 | 245.5K |
| 13:20 | 5,259.40 | 5,259.40 | 5,258.70 | 5,258.70 | 850.7K |
| 13:21 | 5,258.60 | 5,258.60 | 5,258.00 | 5,258.00 | 195.0K |
| 13:22 | 5,258.10 | 5,258.10 | 5,255.90 | 5,255.90 | 581.2K |
| 13:23 | 5,256.00 | 5,256.00 | 5,255.90 | 5,255.90 | 829.8K |
| 13:24 | 5,254.60 | 5,254.60 | 5,254.50 | 5,254.50 | 606.7K |
| 13:25 | 5,254.30 | 5,254.30 | 5,253.40 | 5,253.40 | 518.2K |
| 13:26 | 5,252.80 | 5,252.80 | 5,252.80 | 5,252.80 | 182.3K |
| 13:27 | 5,251.60 | 5,251.60 | 5,251.30 | 5,251.30 | 118.7K |
| 13:28 | 5,252.90 | 5,252.90 | 5,252.40 | 5,252.40 | 200.0K |
| 13:29 | 5,252.20 | 5,252.20 | 5,251.40 | 5,251.40 | 368.3K |
| 13:30 | 5,252.40 | 5,253.20 | 5,252.40 | 5,253.20 | 890.3K |
| 13:31 | 5,252.50 | 5,253.10 | 5,252.50 | 5,253.10 | 766.7K |
| 13:32 | 5,251.70 | 5,251.70 | 5,251.20 | 5,251.20 | 192.2K |
| 13:33 | 5,251.00 | 5,251.00 | 5,250.90 | 5,250.90 | 227.5K |
| 13:34 | 5,251.40 | 5,251.40 | 5,251.40 | 5,251.40 | 178.0K |
| 13:35 | 5,252.80 | 5,253.30 | 5,252.80 | 5,253.30 | 431.9K |
| 13:36 | 5,252.20 | 5,252.20 | 5,251.80 | 5,251.80 | 198.7K |
| 13:37 | 5,251.20 | 5,251.20 | 5,249.40 | 5,249.40 | 494.2K |
| 13:38 | 5,249.90 | 5,250.80 | 5,249.90 | 5,250.80 | 137.6K |
| 13:39 | 5,249.90 | 5,249.90 | 5,249.50 | 5,249.50 | 651.0K |
| 13:40 | 5,250.20 | 5,250.20 | 5,250.00 | 5,250.00 | 315.1K |
| 13:41 | 5,249.70 | 5,249.70 | 5,249.50 | 5,249.50 | 183.1K |
| 13:42 | 5,250.30 | 5,250.30 | 5,249.60 | 5,249.60 | 368.3K |
| 13:43 | 5,248.70 | 5,248.70 | 5,248.00 | 5,248.00 | 242.4K |
| 13:44 | 5,248.30 | 5,248.40 | 5,248.30 | 5,248.40 | 179.4K |
| 13:45 | 5,249.10 | 5,249.90 | 5,249.10 | 5,249.90 | 370.9K |
| 13:46 | 5,249.40 | 5,250.30 | 5,249.40 | 5,250.30 | 299.7K |
| 13:47 | 5,249.80 | 5,249.80 | 5,249.10 | 5,249.10 | 199.8K |
| 13:48 | 5,251.20 | 5,251.20 | 5,251.10 | 5,251.10 | 265.9K |
| 13:49 | 5,252.50 | 5,253.00 | 5,252.50 | 5,253.00 | 179.5K |
| 13:50 | 5,253.20 | 5,253.20 | 5,252.50 | 5,252.50 | 145.8K |
| 13:51 | 5,251.20 | 5,251.30 | 5,251.20 | 5,251.30 | 100.8K |
| 13:52 | 5,252.10 | 5,252.10 | 5,250.70 | 5,250.70 | 526.9K |
| 13:53 | 5,250.50 | 5,250.70 | 5,250.50 | 5,250.70 | 174.6K |
| 13:54 | 5,250.20 | 5,250.20 | 5,249.80 | 5,249.80 | 163.4K |
| 13:55 | 5,248.70 | 5,248.80 | 5,248.70 | 5,248.80 | 619.8K |
| 13:56 | 5,247.60 | 5,249.00 | 5,247.60 | 5,249.00 | 300.0K |
| 13:57 | 5,248.40 | 5,248.40 | 5,248.30 | 5,248.30 | 414.3K |
| 13:58 | 5,248.80 | 5,248.80 | 5,247.60 | 5,247.60 | 181.1K |
| 13:59 | 5,248.40 | 5,248.40 | 5,247.50 | 5,247.50 | 442.0K |
| 14:00 | 5,247.30 | 5,247.30 | 5,244.80 | 5,244.80 | 256.8K |
| 14:01 | 5,245.10 | 5,245.60 | 5,245.10 | 5,245.60 | 451.6K |
| 14:02 | 5,245.20 | 5,245.20 | 5,245.20 | 5,245.20 | 224.5K |
| 14:03 | 5,246.30 | 5,247.30 | 5,246.30 | 5,247.30 | 460.3K |
| 14:04 | 5,247.20 | 5,247.20 | 5,246.40 | 5,246.40 | 263.9K |
| 14:05 | 5,246.20 | 5,246.20 | 5,245.50 | 5,245.50 | 328.6K |
| 14:06 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 396.6K |
| 14:07 | 5,245.90 | 5,245.90 | 5,245.50 | 5,245.50 | 366.6K |
| 14:08 | 5,245.30 | 5,246.00 | 5,245.30 | 5,246.00 | 750.5K |
| 14:09 | 5,245.20 | 5,245.20 | 5,245.00 | 5,245.00 | 808.9K |
| 14:10 | 5,246.20 | 5,246.20 | 5,245.20 | 5,245.20 | 349.8K |
| 14:11 | 5,244.40 | 5,245.80 | 5,244.40 | 5,245.80 | 220.7K |
| 14:12 | 5,245.80 | 5,246.70 | 5,245.80 | 5,246.70 | 283.3K |
| 14:13 | 5,245.80 | 5,246.50 | 5,245.80 | 5,246.50 | 794.4K |
| 14:14 | 5,246.70 | 5,246.70 | 5,246.00 | 5,246.00 | 178.8K |
| 14:15 | 5,246.20 | 5,246.60 | 5,246.20 | 5,246.60 | 513.2K |
| 14:16 | 5,246.20 | 5,247.00 | 5,246.20 | 5,247.00 | 253.4K |
| 14:17 | 5,246.50 | 5,248.30 | 5,246.50 | 5,248.30 | 285.0K |
| 14:18 | 5,250.00 | 5,250.70 | 5,250.00 | 5,250.70 | 343.8K |
| 14:19 | 5,250.90 | 5,251.30 | 5,250.90 | 5,251.30 | 609.6K |
| 14:20 | 5,252.40 | 5,252.40 | 5,252.40 | 5,252.40 | 405.8K |
| 14:21 | 5,252.30 | 5,252.90 | 5,252.30 | 5,252.90 | 306.7K |
| 14:22 | 5,252.40 | 5,252.70 | 5,252.40 | 5,252.70 | 303.9K |
| 14:23 | 5,251.10 | 5,251.70 | 5,251.10 | 5,251.70 | 250.4K |
| 14:24 | 5,251.60 | 5,251.60 | 5,250.90 | 5,250.90 | 121.5K |
| 14:25 | 5,250.90 | 5,250.90 | 5,250.00 | 5,250.00 | 751.6K |
| 14:26 | 5,249.10 | 5,249.60 | 5,249.10 | 5,249.60 | 321.4K |
| 14:27 | 5,251.80 | 5,251.80 | 5,251.40 | 5,251.40 | 299.1K |
| 14:28 | 5,250.90 | 5,251.90 | 5,250.90 | 5,251.90 | 132.8K |
| 14:29 | 5,252.00 | 5,253.70 | 5,252.00 | 5,253.70 | 324.4K |
| 14:30 | 5,253.00 | 5,253.80 | 5,253.00 | 5,253.80 | 246.8K |
| 14:31 | 5,253.20 | 5,253.20 | 5,252.80 | 5,252.80 | 333.2K |
| 14:32 | 5,252.80 | 5,253.30 | 5,252.80 | 5,253.30 | 664.9K |
| 14:33 | 5,252.40 | 5,252.40 | 5,252.00 | 5,252.00 | 397.4K |
| 14:34 | 5,250.50 | 5,251.30 | 5,250.50 | 5,251.30 | 210.4K |
| 14:35 | 5,251.40 | 5,251.40 | 5,251.30 | 5,251.30 | 221.1K |
| 14:36 | 5,252.40 | 5,252.40 | 5,252.20 | 5,252.20 | 265.6K |
| 14:37 | 5,251.40 | 5,251.40 | 5,251.20 | 5,251.20 | 180.7K |
| 14:38 | 5,251.50 | 5,252.20 | 5,251.50 | 5,252.20 | 1,519.0K |
| 14:39 | 5,252.40 | 5,252.40 | 5,251.60 | 5,251.60 | 199.9K |
| 14:40 | 5,252.70 | 5,252.70 | 5,250.40 | 5,250.40 | 307.4K |
| 14:41 | 5,250.70 | 5,250.70 | 5,250.60 | 5,250.60 | 275.1K |
| 14:42 | 5,250.90 | 5,251.10 | 5,250.90 | 5,251.10 | 1,777.1K |
| 14:43 | 5,251.40 | 5,252.10 | 5,251.40 | 5,252.10 | 258.9K |
| 14:44 | 5,251.50 | 5,251.90 | 5,251.50 | 5,251.90 | 348.6K |
| 14:45 | 5,251.80 | 5,251.80 | 5,251.10 | 5,251.10 | 1,064.5K |
| 14:46 | 5,250.70 | 5,250.70 | 5,249.30 | 5,249.30 | 1,410.4K |
| 14:47 | 5,251.30 | 5,251.30 | 5,250.30 | 5,250.30 | 358.8K |
| 14:48 | 5,250.70 | 5,251.50 | 5,250.70 | 5,251.50 | 1,261.5K |
| 14:49 | 5,251.50 | 5,251.50 | 5,251.30 | 5,251.30 | 304.8K |
| 14:50 | 5,251.10 | 5,251.10 | 5,250.60 | 5,250.60 | 464.8K |
| 14:51 | 5,250.30 | 5,250.30 | 5,250.30 | 5,250.30 | 359.3K |
| 14:52 | 5,249.90 | 5,251.40 | 5,249.90 | 5,251.40 | 3,841.7K |
| 14:53 | 5,251.80 | 5,251.80 | 5,251.80 | 5,251.80 | 241.3K |
| 14:54 | 5,252.00 | 5,252.30 | 5,252.00 | 5,252.30 | 1,740.8K |
| 14:55 | 5,254.50 | 5,255.90 | 5,254.50 | 5,255.90 | 1,035.4K |
| 14:56 | 5,257.30 | 5,257.30 | 5,256.50 | 5,256.50 | 473.7K |
| 14:57 | 5,256.60 | 5,256.60 | 5,256.40 | 5,256.40 | 716.7K |
| 14:58 | 5,255.70 | 5,255.70 | 5,254.90 | 5,254.90 | 1,018.2K |
| 14:59 | 5,254.30 | 5,254.70 | 5,254.30 | 5,254.70 | 448.8K |
| 15:00 | 5,254.10 | 5,254.10 | 5,252.30 | 5,252.30 | 1,132.2K |
| 15:01 | 5,252.40 | 5,252.60 | 5,252.40 | 5,252.60 | 734.4K |
| 15:02 | 5,251.40 | 5,251.80 | 5,251.40 | 5,251.80 | 547.8K |
| 15:03 | 5,250.40 | 5,250.40 | 5,250.40 | 5,250.40 | 429.4K |
| 15:04 | 5,250.90 | 5,250.90 | 5,250.90 | 5,250.90 | 628.3K |
| 15:05 | 5,250.90 | 5,251.20 | 5,250.90 | 5,251.20 | 414.3K |
| 15:06 | 5,250.40 | 5,250.40 | 5,249.00 | 5,249.00 | 4,582.3K |
| 15:07 | 5,246.90 | 5,246.90 | 5,246.20 | 5,246.20 | 1,182.5K |
| 15:08 | 5,247.50 | 5,247.80 | 5,247.50 | 5,247.80 | 332.3K |
| 15:09 | 5,247.60 | 5,247.80 | 5,247.60 | 5,247.80 | 245.2K |
| 15:10 | 5,247.50 | 5,247.70 | 5,247.50 | 5,247.70 | 1,343.8K |
| 15:11 | 5,248.20 | 5,248.20 | 5,247.50 | 5,247.50 | 579.9K |
| 15:12 | 5,248.60 | 5,248.60 | 5,248.60 | 5,248.60 | 468.9K |
| 15:13 | 5,245.90 | 5,245.90 | 5,245.60 | 5,245.60 | 609.9K |
| 15:14 | 5,245.50 | 5,247.00 | 5,245.50 | 5,247.00 | 545.4K |
| 15:15 | 5,245.90 | 5,245.90 | 5,244.30 | 5,244.30 | 701.9K |
| 15:16 | 5,243.70 | 5,243.70 | 5,243.50 | 5,243.50 | 1,409.2K |
| 15:17 | 5,242.60 | 5,243.00 | 5,242.60 | 5,243.00 | 430.2K |
| 15:18 | 5,244.60 | 5,244.60 | 5,243.90 | 5,243.90 | 1,073.3K |
| 15:19 | 5,244.00 | 5,244.00 | 5,242.10 | 5,242.10 | 625.4K |
| 15:20 | 5,241.70 | 5,241.70 | 5,240.90 | 5,240.90 | 668.3K |
| 15:21 | 5,240.30 | 5,240.30 | 5,239.50 | 5,239.50 | 269.5K |
| 15:22 | 5,238.00 | 5,238.00 | 5,237.90 | 5,237.90 | 991.4K |
| 15:23 | 5,239.20 | 5,239.20 | 5,239.20 | 5,239.20 | 554.0K |
| 15:24 | 5,239.80 | 5,240.30 | 5,239.80 | 5,240.30 | 437.7K |
| 15:25 | 5,240.40 | 5,240.40 | 5,240.00 | 5,240.00 | 398.7K |
| 15:26 | 5,240.20 | 5,240.40 | 5,240.20 | 5,240.40 | 1,568.8K |
| 15:27 | 5,239.70 | 5,239.70 | 5,238.20 | 5,238.20 | 5,375.5K |
| 15:28 | 5,238.30 | 5,238.30 | 5,238.10 | 5,238.10 | 631.3K |
| 15:29 | 5,239.20 | 5,239.80 | 5,239.20 | 5,239.80 | 993.1K |
| 15:30 | 5,241.00 | 5,241.00 | 5,240.10 | 5,240.10 | 754.0K |
| 15:31 | 5,239.20 | 5,239.20 | 5,238.50 | 5,238.50 | 723.9K |
| 15:32 | 5,238.70 | 5,239.30 | 5,238.70 | 5,239.30 | 1,183.2K |
| 15:33 | 5,237.40 | 5,237.70 | 5,237.40 | 5,237.70 | 933.9K |
| 15:34 | 5,237.00 | 5,237.50 | 5,237.00 | 5,237.50 | 673.4K |
| 15:35 | 5,237.70 | 5,237.70 | 5,237.50 | 5,237.50 | 522.5K |
| 15:36 | 5,238.30 | 5,238.30 | 5,236.70 | 5,236.70 | 637.4K |
| 15:37 | 5,236.30 | 5,236.30 | 5,235.80 | 5,235.80 | 1,563.4K |
| 15:38 | 5,235.20 | 5,236.20 | 5,235.20 | 5,236.20 | 852.2K |
| 15:39 | 5,237.30 | 5,238.80 | 5,237.30 | 5,238.80 | 1,309.8K |
| 15:40 | 5,238.10 | 5,238.10 | 5,237.50 | 5,237.50 | 663.4K |
| 15:41 | 5,238.50 | 5,239.10 | 5,238.50 | 5,239.10 | 554.9K |
| 15:42 | 5,238.20 | 5,238.30 | 5,238.20 | 5,238.30 | 2,251.6K |
| 15:43 | 5,237.70 | 5,237.70 | 5,236.70 | 5,236.70 | 861.5K |
| 15:44 | 5,236.80 | 5,236.80 | 5,236.10 | 5,236.10 | 976.7K |
| 15:45 | 5,235.20 | 5,236.20 | 5,235.20 | 5,236.20 | 588.6K |
| 15:46 | 5,236.60 | 5,237.40 | 5,236.60 | 5,237.40 | 503.5K |
| 15:47 | 5,237.40 | 5,238.40 | 5,237.40 | 5,238.40 | 613.9K |
| 15:48 | 5,239.10 | 5,240.20 | 5,239.10 | 5,240.20 | 1,377.2K |
| 15:49 | 5,240.50 | 5,240.50 | 5,239.60 | 5,239.60 | 700.4K |
| 15:50 | 5,240.10 | 5,240.10 | 5,240.10 | 5,240.10 | 1,305.3K |
| 15:51 | 5,239.80 | 5,239.90 | 5,239.80 | 5,239.90 | 746.7K |
| 15:52 | 5,240.10 | 5,240.10 | 5,238.70 | 5,238.70 | 1,913.8K |
| 15:53 | 5,237.60 | 5,237.60 | 5,237.60 | 5,237.60 | 949.2K |
| 15:54 | 5,237.20 | 5,237.20 | 5,236.10 | 5,236.10 | 761.2K |
| 15:55 | 5,237.30 | 5,238.00 | 5,237.30 | 5,238.00 | 1,740.0K |
| 15:56 | 5,239.10 | 5,239.60 | 5,239.10 | 5,239.60 | 1,017.1K |
| 15:57 | 5,239.50 | 5,239.80 | 5,239.50 | 5,239.80 | 1,463.8K |
| 15:58 | 5,239.10 | 5,240.30 | 5,239.10 | 5,240.30 | 2,029.0K |
| 15:59 | 5,239.80 | 5,240.60 | 5,239.80 | 5,240.60 | 1,471.6K |
| 16:00 | 5,241.50 | 5,241.50 | 5,241.20 | 5,241.20 | 530.7K |
| 16:01 | 5,241.20 | 5,241.20 | 5,241.20 | 5,241.20 | 0.0K |
| 16:02 | 5,241.20 | 5,241.20 | 5,241.20 | 5,241.20 | 0.0K |
| 16:03 | 5,241.20 | 5,241.20 | 5,241.20 | 5,241.20 | 0.0K |
| 16:04 | 5,241.20 | 5,242.70 | 5,241.20 | 5,242.70 | 71,432.3K |