6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,187.20 | 5,298.00 | 5,187.20 | 5,298.00 | 16,310.7K |
| 10:01 | 5,302.00 | 5,302.00 | 5,297.00 | 5,297.00 | 2,829.6K |
| 10:02 | 5,294.20 | 5,295.10 | 5,294.20 | 5,295.10 | 1,837.6K |
| 10:03 | 5,296.80 | 5,296.80 | 5,292.90 | 5,292.90 | 1,305.6K |
| 10:04 | 5,291.30 | 5,298.70 | 5,291.30 | 5,298.70 | 3,589.3K |
| 10:05 | 5,304.10 | 5,304.10 | 5,302.20 | 5,302.20 | 4,778.8K |
| 10:06 | 5,301.30 | 5,301.30 | 5,300.50 | 5,300.50 | 4,281.9K |
| 10:07 | 5,300.30 | 5,300.30 | 5,296.70 | 5,296.70 | 2,882.9K |
| 10:08 | 5,292.80 | 5,295.60 | 5,292.80 | 5,295.60 | 2,149.4K |
| 10:09 | 5,297.00 | 5,297.00 | 5,294.10 | 5,294.10 | 1,423.1K |
| 10:10 | 5,295.60 | 5,295.60 | 5,294.20 | 5,294.20 | 2,678.6K |
| 10:11 | 5,294.10 | 5,297.70 | 5,294.10 | 5,297.70 | 2,780.2K |
| 10:12 | 5,296.90 | 5,296.90 | 5,295.50 | 5,295.50 | 1,723.9K |
| 10:13 | 5,294.60 | 5,294.60 | 5,292.10 | 5,292.10 | 2,103.2K |
| 10:14 | 5,292.10 | 5,296.70 | 5,292.10 | 5,296.70 | 4,615.5K |
| 10:15 | 5,296.40 | 5,297.30 | 5,296.40 | 5,297.30 | 2,228.8K |
| 10:16 | 5,299.50 | 5,299.50 | 5,298.10 | 5,298.10 | 3,955.4K |
| 10:17 | 5,299.50 | 5,299.50 | 5,296.70 | 5,296.70 | 2,274.4K |
| 10:18 | 5,292.90 | 5,292.90 | 5,287.90 | 5,287.90 | 1,203.1K |
| 10:19 | 5,292.40 | 5,295.10 | 5,292.40 | 5,295.10 | 2,396.5K |
| 10:20 | 5,292.50 | 5,292.50 | 5,292.10 | 5,292.10 | 1,234.0K |
| 10:21 | 5,290.70 | 5,291.30 | 5,290.70 | 5,291.30 | 935.5K |
| 10:22 | 5,292.70 | 5,292.70 | 5,291.60 | 5,291.60 | 1,379.0K |
| 10:23 | 5,294.10 | 5,294.10 | 5,293.20 | 5,293.20 | 1,320.3K |
| 10:24 | 5,294.70 | 5,297.00 | 5,294.70 | 5,297.00 | 1,636.8K |
| 10:25 | 5,295.80 | 5,295.80 | 5,293.90 | 5,293.90 | 1,282.4K |
| 10:26 | 5,296.30 | 5,297.90 | 5,296.30 | 5,297.90 | 1,519.4K |
| 10:27 | 5,298.30 | 5,298.30 | 5,298.10 | 5,298.10 | 933.0K |
| 10:28 | 5,295.50 | 5,298.10 | 5,295.50 | 5,298.10 | 769.1K |
| 10:29 | 5,296.60 | 5,297.00 | 5,296.60 | 5,297.00 | 1,934.8K |
| 10:30 | 5,296.10 | 5,298.20 | 5,296.10 | 5,298.20 | 346.8K |
| 10:31 | 5,299.10 | 5,299.10 | 5,299.10 | 5,299.10 | 1,670.2K |
| 10:32 | 5,301.30 | 5,301.60 | 5,301.30 | 5,301.60 | 1,067.6K |
| 10:33 | 5,303.10 | 5,305.80 | 5,303.10 | 5,305.80 | 695.7K |
| 10:34 | 5,306.10 | 5,306.10 | 5,304.40 | 5,304.40 | 1,058.4K |
| 10:35 | 5,303.30 | 5,303.40 | 5,303.30 | 5,303.40 | 1,154.0K |
| 10:36 | 5,302.50 | 5,302.50 | 5,299.30 | 5,299.30 | 951.3K |
| 10:37 | 5,297.10 | 5,297.60 | 5,297.10 | 5,297.60 | 1,020.7K |
| 10:38 | 5,297.80 | 5,298.90 | 5,297.80 | 5,298.90 | 1,590.4K |
| 10:39 | 5,298.70 | 5,298.70 | 5,298.60 | 5,298.60 | 762.5K |
| 10:40 | 5,297.60 | 5,298.20 | 5,297.60 | 5,298.20 | 1,160.6K |
| 10:41 | 5,300.00 | 5,300.10 | 5,300.00 | 5,300.10 | 722.4K |
| 10:42 | 5,297.30 | 5,297.90 | 5,297.30 | 5,297.90 | 313.8K |
| 10:43 | 5,296.80 | 5,297.30 | 5,296.80 | 5,297.30 | 826.8K |
| 10:44 | 5,297.40 | 5,299.00 | 5,297.40 | 5,299.00 | 1,803.9K |
| 10:45 | 5,302.00 | 5,303.60 | 5,302.00 | 5,303.60 | 1,383.0K |
| 10:46 | 5,303.20 | 5,303.20 | 5,302.40 | 5,302.40 | 1,549.5K |
| 10:47 | 5,302.20 | 5,302.20 | 5,302.10 | 5,302.10 | 1,142.8K |
| 10:48 | 5,301.60 | 5,301.90 | 5,301.60 | 5,301.90 | 1,994.2K |
| 10:49 | 5,299.90 | 5,299.90 | 5,297.20 | 5,297.20 | 1,049.2K |
| 10:50 | 5,295.20 | 5,295.20 | 5,294.40 | 5,294.40 | 401.2K |
| 10:51 | 5,292.50 | 5,292.50 | 5,291.40 | 5,291.40 | 711.4K |
| 10:52 | 5,293.20 | 5,293.20 | 5,293.10 | 5,293.10 | 750.9K |
| 10:53 | 5,290.20 | 5,292.10 | 5,290.20 | 5,292.10 | 1,398.5K |
| 10:54 | 5,294.40 | 5,296.30 | 5,294.40 | 5,296.30 | 1,635.7K |
| 10:55 | 5,295.60 | 5,298.00 | 5,295.60 | 5,298.00 | 458.4K |
| 10:56 | 5,297.90 | 5,297.90 | 5,296.80 | 5,296.80 | 714.9K |
| 10:57 | 5,295.60 | 5,295.60 | 5,294.80 | 5,294.80 | 522.9K |
| 10:58 | 5,295.40 | 5,298.00 | 5,295.40 | 5,298.00 | 721.5K |
| 10:59 | 5,298.70 | 5,298.70 | 5,298.40 | 5,298.40 | 511.0K |
| 11:00 | 5,295.00 | 5,296.50 | 5,295.00 | 5,296.50 | 1,279.8K |
| 11:01 | 5,295.30 | 5,295.30 | 5,294.80 | 5,294.80 | 344.5K |
| 11:02 | 5,296.70 | 5,296.70 | 5,296.10 | 5,296.10 | 549.4K |
| 11:03 | 5,295.90 | 5,296.60 | 5,295.90 | 5,296.60 | 718.4K |
| 11:04 | 5,295.20 | 5,295.20 | 5,294.50 | 5,294.50 | 851.6K |
| 11:05 | 5,298.90 | 5,298.90 | 5,297.00 | 5,297.00 | 5,775.5K |
| 11:06 | 5,297.50 | 5,297.50 | 5,297.50 | 5,297.50 | 574.2K |
| 11:07 | 5,296.60 | 5,296.90 | 5,296.60 | 5,296.90 | 299.6K |
| 11:08 | 5,296.60 | 5,296.60 | 5,295.50 | 5,295.50 | 514.9K |
| 11:09 | 5,293.70 | 5,293.70 | 5,293.60 | 5,293.60 | 487.4K |
| 11:10 | 5,294.90 | 5,294.90 | 5,294.00 | 5,294.00 | 1,254.1K |
| 11:11 | 5,294.70 | 5,294.70 | 5,293.60 | 5,293.60 | 866.3K |
| 11:12 | 5,293.00 | 5,293.00 | 5,292.40 | 5,292.40 | 1,484.2K |
| 11:13 | 5,294.70 | 5,295.70 | 5,294.70 | 5,295.70 | 834.7K |
| 11:14 | 5,296.60 | 5,296.60 | 5,294.90 | 5,294.90 | 574.8K |
| 11:15 | 5,296.30 | 5,298.30 | 5,296.30 | 5,298.30 | 1,147.8K |
| 11:16 | 5,299.20 | 5,300.80 | 5,299.20 | 5,300.80 | 739.2K |
| 11:17 | 5,301.30 | 5,302.20 | 5,301.30 | 5,302.20 | 500.5K |
| 11:18 | 5,301.20 | 5,301.20 | 5,300.10 | 5,300.10 | 1,040.8K |
| 11:19 | 5,298.20 | 5,299.20 | 5,298.20 | 5,299.20 | 419.6K |
| 11:20 | 5,300.20 | 5,300.20 | 5,298.90 | 5,298.90 | 263.3K |
| 11:21 | 5,298.40 | 5,298.40 | 5,297.30 | 5,297.30 | 571.3K |
| 11:22 | 5,299.60 | 5,300.60 | 5,299.60 | 5,300.60 | 575.3K |
| 11:23 | 5,300.80 | 5,301.00 | 5,300.80 | 5,301.00 | 563.0K |
| 11:24 | 5,300.80 | 5,302.00 | 5,300.80 | 5,302.00 | 384.3K |
| 11:25 | 5,303.90 | 5,304.40 | 5,303.90 | 5,304.40 | 1,160.0K |
| 11:26 | 5,303.30 | 5,303.30 | 5,302.90 | 5,302.90 | 509.0K |
| 11:27 | 5,302.20 | 5,302.20 | 5,300.50 | 5,300.50 | 1,009.3K |
| 11:28 | 5,302.00 | 5,302.00 | 5,301.80 | 5,301.80 | 733.0K |
| 11:29 | 5,303.40 | 5,303.40 | 5,303.00 | 5,303.00 | 465.6K |
| 11:30 | 5,303.60 | 5,303.60 | 5,301.10 | 5,301.10 | 641.3K |
| 11:31 | 5,301.90 | 5,302.00 | 5,301.90 | 5,302.00 | 453.6K |
| 11:32 | 5,304.10 | 5,305.90 | 5,304.10 | 5,305.90 | 2,518.7K |
| 11:33 | 5,303.80 | 5,303.80 | 5,303.30 | 5,303.30 | 279.6K |
| 11:34 | 5,304.50 | 5,304.50 | 5,303.60 | 5,303.60 | 397.6K |
| 11:35 | 5,303.90 | 5,305.30 | 5,303.90 | 5,305.30 | 554.3K |
| 11:36 | 5,305.70 | 5,307.50 | 5,305.70 | 5,307.50 | 1,726.9K |
| 11:37 | 5,308.10 | 5,310.50 | 5,308.10 | 5,310.50 | 1,043.8K |
| 11:38 | 5,309.90 | 5,310.40 | 5,309.90 | 5,310.40 | 818.1K |
| 11:39 | 5,307.10 | 5,307.10 | 5,307.00 | 5,307.00 | 1,069.6K |
| 11:40 | 5,305.50 | 5,307.10 | 5,305.50 | 5,307.10 | 1,225.2K |
| 11:41 | 5,305.40 | 5,305.40 | 5,304.80 | 5,304.80 | 770.2K |
| 11:42 | 5,305.90 | 5,306.10 | 5,305.90 | 5,306.10 | 1,277.2K |
| 11:43 | 5,305.70 | 5,306.30 | 5,305.70 | 5,306.30 | 1,641.3K |
| 11:44 | 5,306.20 | 5,306.80 | 5,306.20 | 5,306.80 | 495.8K |
| 11:45 | 5,305.80 | 5,305.80 | 5,305.30 | 5,305.30 | 768.7K |
| 11:46 | 5,305.90 | 5,305.90 | 5,305.80 | 5,305.80 | 268.1K |
| 11:47 | 5,307.10 | 5,307.10 | 5,306.80 | 5,306.80 | 976.8K |
| 11:48 | 5,307.40 | 5,307.90 | 5,307.40 | 5,307.90 | 1,861.9K |
| 11:49 | 5,307.30 | 5,308.20 | 5,307.30 | 5,308.20 | 852.1K |
| 11:50 | 5,308.40 | 5,309.10 | 5,308.40 | 5,309.10 | 3,154.2K |
| 11:51 | 5,307.80 | 5,307.80 | 5,307.60 | 5,307.60 | 914.2K |
| 11:52 | 5,304.60 | 5,304.60 | 5,304.50 | 5,304.50 | 627.8K |
| 11:53 | 5,302.90 | 5,302.90 | 5,300.60 | 5,300.60 | 548.0K |
| 11:54 | 5,300.60 | 5,300.60 | 5,299.70 | 5,299.70 | 186.9K |
| 11:55 | 5,300.30 | 5,300.40 | 5,300.30 | 5,300.40 | 553.5K |
| 11:56 | 5,299.30 | 5,299.30 | 5,298.70 | 5,298.70 | 1,729.5K |
| 11:57 | 5,298.90 | 5,298.90 | 5,297.50 | 5,297.50 | 1,539.4K |
| 11:58 | 5,297.00 | 5,298.30 | 5,297.00 | 5,298.30 | 1,816.5K |
| 11:59 | 5,298.80 | 5,298.80 | 5,298.30 | 5,298.30 | 892.6K |
| 12:00 | 5,297.90 | 5,297.90 | 5,297.40 | 5,297.40 | 396.6K |
| 12:01 | 5,296.60 | 5,296.60 | 5,294.00 | 5,294.00 | 695.9K |
| 12:02 | 5,294.50 | 5,294.50 | 5,293.00 | 5,293.00 | 656.0K |
| 12:03 | 5,293.60 | 5,295.10 | 5,293.60 | 5,295.10 | 445.6K |
| 12:04 | 5,293.70 | 5,293.70 | 5,289.70 | 5,289.70 | 618.8K |
| 12:05 | 5,286.50 | 5,286.50 | 5,286.10 | 5,286.10 | 422.9K |
| 12:06 | 5,285.60 | 5,285.60 | 5,284.90 | 5,284.90 | 2,388.2K |
| 12:07 | 5,284.10 | 5,285.70 | 5,284.10 | 5,285.70 | 1,868.7K |
| 12:08 | 5,283.60 | 5,283.80 | 5,283.60 | 5,283.80 | 713.3K |
| 12:09 | 5,283.20 | 5,286.10 | 5,283.20 | 5,286.10 | 1,420.2K |
| 12:10 | 5,285.80 | 5,285.80 | 5,285.20 | 5,285.20 | 1,129.5K |
| 12:11 | 5,282.50 | 5,282.50 | 5,281.80 | 5,281.80 | 1,136.5K |
| 12:12 | 5,282.10 | 5,283.60 | 5,282.10 | 5,283.60 | 3,642.2K |
| 12:13 | 5,284.30 | 5,284.30 | 5,282.10 | 5,282.10 | 1,131.3K |
| 12:14 | 5,282.10 | 5,282.10 | 5,279.60 | 5,279.60 | 949.5K |
| 12:15 | 5,280.00 | 5,280.00 | 5,278.50 | 5,278.50 | 375.5K |
| 12:16 | 5,279.30 | 5,280.90 | 5,279.30 | 5,280.90 | 615.1K |
| 12:17 | 5,281.10 | 5,281.10 | 5,280.40 | 5,280.40 | 163.6K |
| 12:18 | 5,280.80 | 5,280.80 | 5,280.60 | 5,280.60 | 672.3K |
| 12:19 | 5,280.40 | 5,280.40 | 5,278.00 | 5,278.00 | 1,134.5K |
| 12:20 | 5,279.20 | 5,279.20 | 5,279.00 | 5,279.00 | 1,339.6K |
| 12:21 | 5,280.10 | 5,280.10 | 5,278.20 | 5,278.20 | 390.6K |
| 12:22 | 5,279.20 | 5,279.20 | 5,278.40 | 5,278.40 | 472.7K |
| 12:23 | 5,279.10 | 5,279.80 | 5,279.10 | 5,279.80 | 615.5K |
| 12:24 | 5,281.00 | 5,281.80 | 5,281.00 | 5,281.80 | 509.1K |
| 12:25 | 5,280.60 | 5,280.60 | 5,280.00 | 5,280.00 | 702.0K |
| 12:26 | 5,276.00 | 5,276.50 | 5,276.00 | 5,276.50 | 939.3K |
| 12:27 | 5,276.20 | 5,276.20 | 5,274.00 | 5,274.00 | 1,237.1K |
| 12:28 | 5,274.30 | 5,275.50 | 5,274.30 | 5,275.50 | 2,001.0K |
| 12:29 | 5,275.60 | 5,275.60 | 5,274.10 | 5,274.10 | 700.4K |
| 12:30 | 5,273.10 | 5,273.10 | 5,273.10 | 5,273.10 | 2,442.1K |
| 12:31 | 5,274.70 | 5,274.70 | 5,272.20 | 5,272.20 | 767.9K |
| 12:32 | 5,273.90 | 5,276.70 | 5,273.90 | 5,276.70 | 1,120.4K |
| 12:33 | 5,280.50 | 5,280.50 | 5,279.70 | 5,279.70 | 938.9K |
| 12:34 | 5,278.90 | 5,278.90 | 5,277.70 | 5,277.70 | 655.5K |
| 12:35 | 5,279.90 | 5,280.20 | 5,279.90 | 5,280.20 | 587.0K |
| 12:36 | 5,280.00 | 5,280.00 | 5,279.30 | 5,279.30 | 530.1K |
| 12:37 | 5,276.90 | 5,276.90 | 5,275.10 | 5,275.10 | 359.7K |
| 12:38 | 5,276.10 | 5,276.10 | 5,275.20 | 5,275.20 | 512.3K |
| 12:39 | 5,274.30 | 5,276.60 | 5,274.30 | 5,276.60 | 296.0K |
| 12:40 | 5,276.10 | 5,276.10 | 5,275.60 | 5,275.60 | 257.6K |
| 12:41 | 5,276.70 | 5,276.70 | 5,276.40 | 5,276.40 | 465.9K |
| 12:42 | 5,277.00 | 5,277.20 | 5,277.00 | 5,277.20 | 236.3K |
| 12:43 | 5,278.60 | 5,278.90 | 5,278.60 | 5,278.90 | 339.9K |
| 12:44 | 5,279.40 | 5,279.40 | 5,279.10 | 5,279.10 | 345.7K |
| 12:45 | 5,277.70 | 5,277.70 | 5,276.40 | 5,276.40 | 416.0K |
| 12:46 | 5,277.80 | 5,279.20 | 5,277.80 | 5,279.20 | 507.5K |
| 12:47 | 5,279.10 | 5,279.60 | 5,279.10 | 5,279.60 | 147.6K |
| 12:48 | 5,280.70 | 5,281.10 | 5,280.70 | 5,281.10 | 206.6K |
| 12:49 | 5,280.90 | 5,281.60 | 5,280.90 | 5,281.60 | 265.5K |
| 12:50 | 5,281.30 | 5,281.90 | 5,281.30 | 5,281.90 | 473.9K |
| 12:51 | 5,281.70 | 5,281.70 | 5,281.00 | 5,281.00 | 750.3K |
| 12:52 | 5,282.30 | 5,282.40 | 5,282.30 | 5,282.40 | 261.1K |
| 12:53 | 5,282.90 | 5,283.60 | 5,282.90 | 5,283.60 | 115.6K |
| 12:54 | 5,284.60 | 5,284.60 | 5,281.30 | 5,281.30 | 248.3K |
| 12:55 | 5,282.10 | 5,282.60 | 5,282.10 | 5,282.60 | 612.6K |
| 12:56 | 5,283.80 | 5,283.80 | 5,283.00 | 5,283.00 | 189.7K |
| 12:57 | 5,283.80 | 5,283.80 | 5,283.70 | 5,283.70 | 409.9K |
| 12:58 | 5,282.70 | 5,283.20 | 5,282.70 | 5,283.20 | 710.5K |
| 12:59 | 5,283.60 | 5,284.30 | 5,283.60 | 5,284.30 | 842.2K |
| 13:00 | 5,283.80 | 5,284.10 | 5,283.80 | 5,284.10 | 596.9K |
| 13:01 | 5,284.00 | 5,284.00 | 5,283.20 | 5,283.20 | 498.7K |
| 13:02 | 5,283.50 | 5,283.90 | 5,283.50 | 5,283.90 | 312.8K |
| 13:03 | 5,286.30 | 5,287.70 | 5,286.30 | 5,287.70 | 1,515.8K |
| 13:04 | 5,288.20 | 5,288.80 | 5,288.20 | 5,288.80 | 459.8K |
| 13:05 | 5,289.40 | 5,291.00 | 5,289.40 | 5,291.00 | 421.4K |
| 13:06 | 5,291.00 | 5,291.70 | 5,291.00 | 5,291.70 | 229.4K |
| 13:07 | 5,293.30 | 5,293.30 | 5,292.90 | 5,292.90 | 764.4K |
| 13:08 | 5,292.80 | 5,292.80 | 5,292.40 | 5,292.40 | 296.6K |
| 13:09 | 5,291.30 | 5,293.20 | 5,291.30 | 5,293.20 | 304.4K |
| 13:10 | 5,293.90 | 5,294.50 | 5,293.90 | 5,294.50 | 527.7K |
| 13:11 | 5,294.80 | 5,294.80 | 5,294.60 | 5,294.60 | 491.7K |
| 13:12 | 5,294.80 | 5,294.80 | 5,293.90 | 5,293.90 | 453.8K |
| 13:13 | 5,294.60 | 5,296.10 | 5,294.60 | 5,296.10 | 396.2K |
| 13:14 | 5,296.20 | 5,297.80 | 5,296.20 | 5,297.80 | 476.0K |
| 13:15 | 5,297.90 | 5,299.50 | 5,297.90 | 5,299.50 | 514.2K |
| 13:16 | 5,300.80 | 5,300.80 | 5,299.10 | 5,299.10 | 319.0K |
| 13:17 | 5,298.60 | 5,298.60 | 5,298.20 | 5,298.20 | 183.4K |
| 13:18 | 5,298.40 | 5,298.90 | 5,298.40 | 5,298.90 | 153.8K |
| 13:19 | 5,299.50 | 5,299.70 | 5,299.50 | 5,299.70 | 337.1K |
| 13:20 | 5,299.70 | 5,300.50 | 5,299.70 | 5,300.50 | 1,441.6K |
| 13:21 | 5,299.50 | 5,299.50 | 5,298.10 | 5,298.10 | 409.0K |
| 13:22 | 5,298.50 | 5,299.80 | 5,298.50 | 5,299.80 | 365.6K |
| 13:23 | 5,299.70 | 5,299.70 | 5,299.50 | 5,299.50 | 645.6K |
| 13:24 | 5,299.10 | 5,299.80 | 5,299.10 | 5,299.80 | 390.9K |
| 13:25 | 5,299.90 | 5,299.90 | 5,299.70 | 5,299.70 | 177.7K |
| 13:26 | 5,299.60 | 5,299.70 | 5,299.60 | 5,299.70 | 320.8K |
| 13:27 | 5,299.70 | 5,299.70 | 5,299.60 | 5,299.60 | 119.1K |
| 13:28 | 5,299.00 | 5,299.00 | 5,298.80 | 5,298.80 | 298.7K |
| 13:29 | 5,300.10 | 5,300.10 | 5,298.60 | 5,298.60 | 311.6K |
| 13:30 | 5,298.70 | 5,298.70 | 5,298.40 | 5,298.40 | 205.9K |
| 13:31 | 5,299.50 | 5,299.50 | 5,299.20 | 5,299.20 | 596.7K |
| 13:32 | 5,298.00 | 5,298.00 | 5,296.90 | 5,296.90 | 1,357.4K |
| 13:33 | 5,296.40 | 5,296.40 | 5,294.60 | 5,294.60 | 343.6K |
| 13:34 | 5,294.40 | 5,294.50 | 5,294.40 | 5,294.50 | 1,293.8K |
| 13:35 | 5,294.80 | 5,294.90 | 5,294.80 | 5,294.90 | 373.0K |
| 13:36 | 5,295.30 | 5,295.30 | 5,295.20 | 5,295.20 | 89.6K |
| 13:37 | 5,295.00 | 5,295.80 | 5,295.00 | 5,295.80 | 553.3K |
| 13:38 | 5,295.40 | 5,295.40 | 5,295.00 | 5,295.00 | 188.6K |
| 13:39 | 5,295.60 | 5,295.90 | 5,295.60 | 5,295.90 | 328.3K |
| 13:40 | 5,297.30 | 5,299.10 | 5,297.30 | 5,299.10 | 495.4K |
| 13:41 | 5,299.00 | 5,299.00 | 5,297.00 | 5,297.00 | 588.7K |
| 13:42 | 5,296.40 | 5,296.90 | 5,296.40 | 5,296.90 | 269.9K |
| 13:43 | 5,297.60 | 5,297.60 | 5,296.70 | 5,296.70 | 190.9K |
| 13:44 | 5,296.50 | 5,296.70 | 5,296.50 | 5,296.70 | 348.9K |
| 13:45 | 5,297.50 | 5,298.60 | 5,297.50 | 5,298.60 | 702.8K |
| 13:46 | 5,296.70 | 5,298.00 | 5,296.70 | 5,298.00 | 211.6K |
| 13:47 | 5,297.60 | 5,297.60 | 5,296.80 | 5,296.80 | 574.0K |
| 13:48 | 5,298.00 | 5,299.20 | 5,298.00 | 5,299.20 | 605.7K |
| 13:49 | 5,299.50 | 5,299.80 | 5,299.50 | 5,299.80 | 367.5K |
| 13:50 | 5,299.60 | 5,299.60 | 5,298.80 | 5,298.80 | 301.6K |
| 13:51 | 5,299.30 | 5,299.30 | 5,298.40 | 5,298.40 | 268.4K |
| 13:52 | 5,300.20 | 5,301.10 | 5,300.20 | 5,301.10 | 114.8K |
| 13:53 | 5,300.10 | 5,300.10 | 5,300.00 | 5,300.00 | 234.9K |
| 13:54 | 5,299.90 | 5,299.90 | 5,299.20 | 5,299.20 | 251.9K |
| 13:55 | 5,298.50 | 5,298.50 | 5,298.20 | 5,298.20 | 730.5K |
| 13:56 | 5,297.90 | 5,298.00 | 5,297.90 | 5,298.00 | 95.8K |
| 13:57 | 5,298.00 | 5,298.30 | 5,298.00 | 5,298.30 | 148.2K |
| 13:58 | 5,297.30 | 5,297.30 | 5,297.00 | 5,297.00 | 180.9K |
| 13:59 | 5,297.20 | 5,298.40 | 5,297.20 | 5,298.40 | 487.2K |
| 14:00 | 5,297.90 | 5,298.20 | 5,297.90 | 5,298.20 | 332.2K |
| 14:01 | 5,298.10 | 5,299.20 | 5,298.10 | 5,299.20 | 690.7K |
| 14:02 | 5,299.60 | 5,299.60 | 5,298.60 | 5,298.60 | 249.8K |
| 14:03 | 5,297.90 | 5,298.70 | 5,297.90 | 5,298.70 | 551.4K |
| 14:04 | 5,298.60 | 5,298.60 | 5,298.50 | 5,298.50 | 142.8K |
| 14:05 | 5,298.10 | 5,299.70 | 5,298.10 | 5,299.70 | 509.8K |
| 14:06 | 5,300.90 | 5,301.40 | 5,300.90 | 5,301.40 | 997.1K |
| 14:07 | 5,301.10 | 5,301.10 | 5,300.70 | 5,300.70 | 573.4K |
| 14:08 | 5,299.90 | 5,300.00 | 5,299.90 | 5,300.00 | 257.2K |
| 14:09 | 5,300.40 | 5,300.90 | 5,300.40 | 5,300.90 | 214.0K |
| 14:10 | 5,301.40 | 5,302.20 | 5,301.40 | 5,302.20 | 271.9K |
| 14:11 | 5,302.70 | 5,303.90 | 5,302.70 | 5,303.90 | 379.2K |
| 14:12 | 5,303.40 | 5,303.40 | 5,302.70 | 5,302.70 | 232.0K |
| 14:13 | 5,303.70 | 5,304.60 | 5,303.70 | 5,304.60 | 420.6K |
| 14:14 | 5,304.30 | 5,304.60 | 5,304.30 | 5,304.60 | 502.9K |
| 14:15 | 5,305.80 | 5,306.00 | 5,305.80 | 5,306.00 | 570.0K |
| 14:16 | 5,306.10 | 5,306.10 | 5,305.80 | 5,305.80 | 658.7K |
| 14:17 | 5,306.40 | 5,306.40 | 5,305.80 | 5,305.80 | 224.3K |
| 14:18 | 5,305.90 | 5,305.90 | 5,305.50 | 5,305.50 | 219.3K |
| 14:19 | 5,303.70 | 5,303.70 | 5,301.10 | 5,301.10 | 979.6K |
| 14:20 | 5,303.70 | 5,303.70 | 5,303.10 | 5,303.10 | 562.0K |
| 14:21 | 5,302.20 | 5,303.90 | 5,302.20 | 5,303.90 | 181.8K |
| 14:22 | 5,303.30 | 5,303.70 | 5,303.30 | 5,303.70 | 166.5K |
| 14:23 | 5,303.00 | 5,303.00 | 5,302.40 | 5,302.40 | 236.3K |
| 14:24 | 5,302.60 | 5,303.10 | 5,302.60 | 5,303.10 | 119.1K |
| 14:25 | 5,303.30 | 5,303.50 | 5,303.30 | 5,303.50 | 285.3K |
| 14:26 | 5,303.90 | 5,304.50 | 5,303.90 | 5,304.50 | 323.7K |
| 14:27 | 5,304.50 | 5,304.50 | 5,303.90 | 5,303.90 | 333.4K |
| 14:28 | 5,304.10 | 5,304.10 | 5,303.20 | 5,303.20 | 312.3K |
| 14:29 | 5,301.90 | 5,301.90 | 5,301.10 | 5,301.10 | 257.0K |
| 14:30 | 5,301.10 | 5,301.20 | 5,301.10 | 5,301.20 | 299.3K |
| 14:31 | 5,300.20 | 5,300.20 | 5,300.10 | 5,300.10 | 202.6K |
| 14:32 | 5,302.00 | 5,302.00 | 5,300.30 | 5,300.30 | 248.6K |
| 14:33 | 5,299.80 | 5,300.10 | 5,299.80 | 5,300.10 | 514.8K |
| 14:34 | 5,300.20 | 5,301.50 | 5,300.20 | 5,301.50 | 287.9K |
| 14:35 | 5,300.70 | 5,302.50 | 5,300.70 | 5,302.50 | 256.8K |
| 14:36 | 5,301.30 | 5,301.80 | 5,301.30 | 5,301.80 | 608.9K |
| 14:37 | 5,300.70 | 5,301.20 | 5,300.70 | 5,301.20 | 139.3K |
| 14:38 | 5,300.30 | 5,300.90 | 5,300.30 | 5,300.90 | 787.1K |
| 14:39 | 5,301.30 | 5,301.30 | 5,301.10 | 5,301.10 | 451.1K |
| 14:40 | 5,300.30 | 5,300.30 | 5,300.10 | 5,300.10 | 249.3K |
| 14:41 | 5,299.40 | 5,300.40 | 5,299.40 | 5,300.40 | 639.1K |
| 14:42 | 5,301.50 | 5,301.50 | 5,301.30 | 5,301.30 | 279.2K |
| 14:43 | 5,302.20 | 5,302.70 | 5,302.20 | 5,302.70 | 371.9K |
| 14:44 | 5,302.00 | 5,303.00 | 5,302.00 | 5,303.00 | 295.4K |
| 14:45 | 5,303.30 | 5,303.30 | 5,302.70 | 5,302.70 | 318.0K |
| 14:46 | 5,302.80 | 5,303.50 | 5,302.80 | 5,303.50 | 307.5K |
| 14:47 | 5,304.80 | 5,304.80 | 5,304.20 | 5,304.20 | 220.6K |
| 14:48 | 5,304.40 | 5,306.60 | 5,304.40 | 5,306.60 | 162.6K |
| 14:49 | 5,307.70 | 5,308.40 | 5,307.70 | 5,308.40 | 1,388.4K |
| 14:50 | 5,308.80 | 5,309.00 | 5,308.80 | 5,309.00 | 913.2K |
| 14:51 | 5,308.10 | 5,308.10 | 5,307.50 | 5,307.50 | 448.6K |
| 14:52 | 5,307.70 | 5,308.00 | 5,307.70 | 5,308.00 | 990.0K |
| 14:53 | 5,308.20 | 5,308.40 | 5,308.20 | 5,308.40 | 719.7K |
| 14:54 | 5,309.50 | 5,309.50 | 5,307.90 | 5,307.90 | 560.6K |
| 14:55 | 5,308.00 | 5,308.00 | 5,306.70 | 5,306.70 | 488.9K |
| 14:56 | 5,307.60 | 5,307.60 | 5,307.20 | 5,307.20 | 349.0K |
| 14:57 | 5,307.60 | 5,307.60 | 5,307.10 | 5,307.10 | 217.6K |
| 14:58 | 5,308.50 | 5,308.50 | 5,308.30 | 5,308.30 | 540.8K |
| 14:59 | 5,309.70 | 5,309.70 | 5,309.20 | 5,309.20 | 437.2K |
| 15:00 | 5,309.70 | 5,309.70 | 5,309.30 | 5,309.30 | 269.3K |
| 15:01 | 5,309.50 | 5,309.90 | 5,309.50 | 5,309.90 | 922.1K |
| 15:02 | 5,310.50 | 5,310.50 | 5,309.50 | 5,309.50 | 223.6K |
| 15:03 | 5,309.80 | 5,309.80 | 5,308.70 | 5,308.70 | 463.2K |
| 15:04 | 5,307.00 | 5,307.60 | 5,307.00 | 5,307.60 | 389.5K |
| 15:05 | 5,308.20 | 5,309.00 | 5,308.20 | 5,309.00 | 342.5K |
| 15:06 | 5,308.20 | 5,308.20 | 5,307.20 | 5,307.20 | 547.3K |
| 15:07 | 5,307.70 | 5,307.70 | 5,307.50 | 5,307.50 | 351.4K |
| 15:08 | 5,307.50 | 5,308.20 | 5,307.50 | 5,308.20 | 235.3K |
| 15:09 | 5,309.00 | 5,309.00 | 5,308.90 | 5,308.90 | 360.5K |
| 15:10 | 5,309.70 | 5,309.70 | 5,309.50 | 5,309.50 | 941.9K |
| 15:11 | 5,309.10 | 5,310.00 | 5,309.10 | 5,310.00 | 1,087.9K |
| 15:12 | 5,308.80 | 5,308.80 | 5,308.50 | 5,308.50 | 677.1K |
| 15:13 | 5,308.40 | 5,309.60 | 5,308.40 | 5,309.60 | 257.0K |
| 15:14 | 5,310.50 | 5,310.50 | 5,310.30 | 5,310.30 | 439.9K |
| 15:15 | 5,309.70 | 5,311.40 | 5,309.70 | 5,311.40 | 632.7K |
| 15:16 | 5,311.50 | 5,313.90 | 5,311.50 | 5,313.90 | 866.9K |
| 15:17 | 5,315.60 | 5,315.60 | 5,314.90 | 5,314.90 | 694.3K |
| 15:18 | 5,313.60 | 5,314.70 | 5,313.60 | 5,314.70 | 680.8K |
| 15:19 | 5,314.80 | 5,314.80 | 5,314.50 | 5,314.50 | 972.9K |
| 15:20 | 5,314.80 | 5,314.80 | 5,314.80 | 5,314.80 | 503.1K |
| 15:21 | 5,315.50 | 5,316.10 | 5,315.50 | 5,316.10 | 945.9K |
| 15:22 | 5,314.20 | 5,314.20 | 5,314.20 | 5,314.20 | 1,301.3K |
| 15:23 | 5,315.30 | 5,315.30 | 5,315.00 | 5,315.00 | 1,732.5K |
| 15:24 | 5,314.30 | 5,314.30 | 5,314.00 | 5,314.00 | 319.5K |
| 15:25 | 5,314.50 | 5,314.50 | 5,312.90 | 5,312.90 | 2,210.6K |
| 15:26 | 5,312.40 | 5,312.70 | 5,312.40 | 5,312.70 | 4,543.2K |
| 15:27 | 5,313.20 | 5,313.20 | 5,312.70 | 5,312.70 | 819.7K |
| 15:28 | 5,312.40 | 5,312.40 | 5,311.20 | 5,311.20 | 437.1K |
| 15:29 | 5,312.20 | 5,312.20 | 5,311.60 | 5,311.60 | 552.9K |
| 15:30 | 5,311.00 | 5,311.00 | 5,310.10 | 5,310.10 | 390.1K |
| 15:31 | 5,309.50 | 5,309.50 | 5,308.80 | 5,308.80 | 495.3K |
| 15:32 | 5,308.70 | 5,308.70 | 5,307.50 | 5,307.50 | 1,408.8K |
| 15:33 | 5,308.70 | 5,309.50 | 5,308.70 | 5,309.50 | 458.8K |
| 15:34 | 5,309.70 | 5,309.70 | 5,309.30 | 5,309.30 | 518.8K |
| 15:35 | 5,310.00 | 5,310.20 | 5,310.00 | 5,310.20 | 660.4K |
| 15:36 | 5,310.00 | 5,310.80 | 5,310.00 | 5,310.80 | 341.2K |
| 15:37 | 5,308.90 | 5,309.70 | 5,308.90 | 5,309.70 | 664.7K |
| 15:38 | 5,310.50 | 5,310.60 | 5,310.50 | 5,310.60 | 664.5K |
| 15:39 | 5,311.80 | 5,311.80 | 5,310.60 | 5,310.60 | 472.2K |
| 15:40 | 5,310.90 | 5,311.00 | 5,310.90 | 5,311.00 | 468.9K |
| 15:41 | 5,311.20 | 5,319.30 | 5,311.20 | 5,319.30 | 1,943.8K |
| 15:42 | 5,323.70 | 5,323.70 | 5,322.00 | 5,322.00 | 1,781.5K |
| 15:43 | 5,322.40 | 5,322.40 | 5,319.50 | 5,319.50 | 1,064.2K |
| 15:44 | 5,319.80 | 5,320.70 | 5,319.80 | 5,320.70 | 555.6K |
| 15:45 | 5,322.10 | 5,325.90 | 5,322.10 | 5,325.90 | 1,700.7K |
| 15:46 | 5,327.50 | 5,327.80 | 5,327.50 | 5,327.80 | 679.3K |
| 15:47 | 5,326.60 | 5,326.60 | 5,326.10 | 5,326.10 | 665.5K |
| 15:48 | 5,328.50 | 5,328.50 | 5,327.70 | 5,327.70 | 1,211.4K |
| 15:49 | 5,328.20 | 5,328.20 | 5,327.70 | 5,327.70 | 487.4K |
| 15:50 | 5,327.60 | 5,329.30 | 5,327.60 | 5,329.30 | 987.2K |
| 15:51 | 5,329.10 | 5,330.30 | 5,329.10 | 5,330.30 | 670.9K |
| 15:52 | 5,329.50 | 5,329.50 | 5,328.20 | 5,328.20 | 567.4K |
| 15:53 | 5,327.30 | 5,327.30 | 5,323.60 | 5,323.60 | 1,008.0K |
| 15:54 | 5,324.40 | 5,326.90 | 5,324.40 | 5,326.90 | 997.9K |
| 15:55 | 5,327.70 | 5,327.70 | 5,326.90 | 5,326.90 | 1,018.2K |
| 15:56 | 5,324.90 | 5,325.40 | 5,324.90 | 5,325.40 | 830.7K |
| 15:57 | 5,324.30 | 5,325.60 | 5,324.30 | 5,325.60 | 949.4K |
| 15:58 | 5,329.00 | 5,329.00 | 5,328.40 | 5,328.40 | 1,092.2K |
| 15:59 | 5,329.30 | 5,329.90 | 5,329.30 | 5,329.90 | 1,620.8K |
| 16:00 | 5,331.10 | 5,331.20 | 5,331.10 | 5,331.20 | 273.7K |
| 16:01 | 5,331.20 | 5,331.20 | 5,331.20 | 5,331.20 | 0.0K |
| 16:02 | 5,331.20 | 5,331.20 | 5,331.20 | 5,331.20 | 0.0K |
| 16:03 | 5,331.20 | 5,331.20 | 5,331.20 | 5,331.20 | 0.0K |
| 16:04 | 5,331.20 | 5,333.30 | 5,331.20 | 5,333.30 | 67,685.6K |