6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,285.60 | 5,285.60 | 5,268.50 | 5,268.50 | 9,180.4K |
| 10:01 | 5,255.20 | 5,255.20 | 5,254.30 | 5,254.30 | 2,837.6K |
| 10:02 | 5,253.50 | 5,258.90 | 5,253.50 | 5,258.90 | 1,588.1K |
| 10:03 | 5,257.80 | 5,258.50 | 5,257.80 | 5,258.50 | 885.3K |
| 10:04 | 5,260.50 | 5,261.80 | 5,260.50 | 5,261.80 | 1,071.8K |
| 10:05 | 5,262.80 | 5,268.70 | 5,262.80 | 5,268.70 | 1,202.5K |
| 10:06 | 5,269.30 | 5,269.30 | 5,268.90 | 5,268.90 | 1,009.6K |
| 10:07 | 5,270.30 | 5,271.00 | 5,270.30 | 5,271.00 | 1,070.3K |
| 10:08 | 5,268.70 | 5,268.70 | 5,267.90 | 5,267.90 | 1,394.4K |
| 10:09 | 5,267.10 | 5,269.10 | 5,267.10 | 5,269.10 | 1,059.5K |
| 10:10 | 5,272.30 | 5,272.30 | 5,269.60 | 5,269.60 | 1,513.2K |
| 10:11 | 5,267.30 | 5,267.30 | 5,265.80 | 5,265.80 | 1,003.9K |
| 10:12 | 5,267.10 | 5,267.70 | 5,267.10 | 5,267.70 | 584.0K |
| 10:13 | 5,268.50 | 5,268.50 | 5,267.30 | 5,267.30 | 636.9K |
| 10:14 | 5,267.70 | 5,267.90 | 5,267.70 | 5,267.90 | 759.5K |
| 10:15 | 5,266.60 | 5,267.00 | 5,266.60 | 5,267.00 | 1,380.8K |
| 10:16 | 5,269.30 | 5,271.70 | 5,269.30 | 5,271.70 | 556.8K |
| 10:17 | 5,271.70 | 5,271.70 | 5,269.70 | 5,269.70 | 1,536.7K |
| 10:18 | 5,272.80 | 5,273.30 | 5,272.80 | 5,273.30 | 746.4K |
| 10:19 | 5,268.80 | 5,270.90 | 5,268.80 | 5,270.90 | 1,161.0K |
| 10:20 | 5,271.10 | 5,273.00 | 5,271.10 | 5,273.00 | 969.7K |
| 10:21 | 5,268.50 | 5,269.00 | 5,268.50 | 5,269.00 | 603.0K |
| 10:22 | 5,269.70 | 5,269.70 | 5,268.90 | 5,268.90 | 841.5K |
| 10:23 | 5,268.70 | 5,268.70 | 5,267.60 | 5,267.60 | 344.6K |
| 10:24 | 5,266.80 | 5,266.80 | 5,265.50 | 5,265.50 | 525.6K |
| 10:25 | 5,267.10 | 5,267.10 | 5,266.30 | 5,266.30 | 559.7K |
| 10:26 | 5,265.90 | 5,265.90 | 5,264.90 | 5,264.90 | 436.9K |
| 10:27 | 5,266.30 | 5,266.30 | 5,265.10 | 5,265.10 | 816.7K |
| 10:28 | 5,265.80 | 5,265.80 | 5,264.50 | 5,264.50 | 727.4K |
| 10:29 | 5,263.40 | 5,264.10 | 5,263.40 | 5,264.10 | 563.3K |
| 10:30 | 5,265.20 | 5,265.20 | 5,264.30 | 5,264.30 | 633.3K |
| 10:31 | 5,265.10 | 5,266.00 | 5,265.10 | 5,266.00 | 919.2K |
| 10:32 | 5,268.20 | 5,271.90 | 5,268.20 | 5,271.90 | 586.4K |
| 10:33 | 5,272.40 | 5,272.40 | 5,271.30 | 5,271.30 | 651.8K |
| 10:34 | 5,269.40 | 5,271.00 | 5,269.40 | 5,271.00 | 789.9K |
| 10:35 | 5,272.90 | 5,272.90 | 5,272.70 | 5,272.70 | 6,106.0K |
| 10:36 | 5,273.90 | 5,273.90 | 5,272.60 | 5,272.60 | 654.1K |
| 10:37 | 5,273.50 | 5,273.50 | 5,272.50 | 5,272.50 | 710.4K |
| 10:38 | 5,274.30 | 5,274.30 | 5,273.00 | 5,273.00 | 1,024.7K |
| 10:39 | 5,272.60 | 5,272.60 | 5,271.60 | 5,271.60 | 441.2K |
| 10:40 | 5,273.50 | 5,273.80 | 5,273.50 | 5,273.80 | 623.8K |
| 10:41 | 5,275.50 | 5,275.50 | 5,275.30 | 5,275.30 | 304.0K |
| 10:42 | 5,275.60 | 5,276.50 | 5,275.60 | 5,276.50 | 578.1K |
| 10:43 | 5,275.90 | 5,275.90 | 5,274.10 | 5,274.10 | 1,775.2K |
| 10:44 | 5,274.60 | 5,274.90 | 5,274.60 | 5,274.90 | 1,000.4K |
| 10:45 | 5,274.10 | 5,276.00 | 5,274.10 | 5,276.00 | 646.2K |
| 10:46 | 5,276.70 | 5,276.70 | 5,275.20 | 5,275.20 | 292.0K |
| 10:47 | 5,273.00 | 5,273.20 | 5,273.00 | 5,273.20 | 774.1K |
| 10:48 | 5,273.30 | 5,273.80 | 5,273.30 | 5,273.80 | 1,408.5K |
| 10:49 | 5,274.10 | 5,274.80 | 5,274.10 | 5,274.80 | 650.9K |
| 10:50 | 5,275.70 | 5,276.40 | 5,275.70 | 5,276.40 | 568.6K |
| 10:51 | 5,276.30 | 5,276.30 | 5,275.20 | 5,275.20 | 189.1K |
| 10:52 | 5,275.60 | 5,277.30 | 5,275.60 | 5,277.30 | 267.2K |
| 10:53 | 5,276.80 | 5,278.10 | 5,276.80 | 5,278.10 | 328.5K |
| 10:54 | 5,281.70 | 5,281.70 | 5,280.30 | 5,280.30 | 471.7K |
| 10:55 | 5,280.40 | 5,281.50 | 5,280.40 | 5,281.50 | 236.9K |
| 10:56 | 5,277.60 | 5,277.60 | 5,277.20 | 5,277.20 | 874.4K |
| 10:57 | 5,278.20 | 5,278.50 | 5,278.20 | 5,278.50 | 198.8K |
| 10:58 | 5,278.00 | 5,278.70 | 5,278.00 | 5,278.70 | 181.7K |
| 10:59 | 5,280.20 | 5,280.30 | 5,280.20 | 5,280.30 | 416.7K |
| 11:00 | 5,281.40 | 5,283.10 | 5,281.40 | 5,283.10 | 785.2K |
| 11:01 | 5,281.20 | 5,281.20 | 5,279.50 | 5,279.50 | 1,257.7K |
| 11:02 | 5,279.60 | 5,280.30 | 5,279.60 | 5,280.30 | 479.7K |
| 11:03 | 5,278.80 | 5,279.30 | 5,278.80 | 5,279.30 | 919.1K |
| 11:04 | 5,279.50 | 5,279.50 | 5,278.50 | 5,278.50 | 821.1K |
| 11:05 | 5,275.50 | 5,275.50 | 5,274.20 | 5,274.20 | 547.7K |
| 11:06 | 5,271.90 | 5,271.90 | 5,270.70 | 5,270.70 | 502.3K |
| 11:07 | 5,270.50 | 5,270.70 | 5,270.50 | 5,270.70 | 129.3K |
| 11:08 | 5,268.70 | 5,269.70 | 5,268.70 | 5,269.70 | 327.7K |
| 11:09 | 5,269.70 | 5,269.70 | 5,269.10 | 5,269.10 | 309.0K |
| 11:10 | 5,267.70 | 5,267.70 | 5,265.80 | 5,265.80 | 508.0K |
| 11:11 | 5,267.90 | 5,267.90 | 5,267.30 | 5,267.30 | 157.0K |
| 11:12 | 5,268.40 | 5,268.40 | 5,267.90 | 5,267.90 | 356.0K |
| 11:13 | 5,270.70 | 5,271.00 | 5,270.70 | 5,271.00 | 129.2K |
| 11:14 | 5,268.70 | 5,268.70 | 5,267.90 | 5,267.90 | 412.5K |
| 11:15 | 5,268.90 | 5,268.90 | 5,268.70 | 5,268.70 | 241.1K |
| 11:16 | 5,268.80 | 5,269.40 | 5,268.80 | 5,269.40 | 229.1K |
| 11:17 | 5,269.90 | 5,272.00 | 5,269.90 | 5,272.00 | 1,195.3K |
| 11:18 | 5,273.10 | 5,274.20 | 5,273.10 | 5,274.20 | 1,116.9K |
| 11:19 | 5,273.60 | 5,273.90 | 5,273.60 | 5,273.90 | 1,082.3K |
| 11:20 | 5,274.70 | 5,274.70 | 5,273.40 | 5,273.40 | 905.6K |
| 11:21 | 5,272.70 | 5,272.70 | 5,270.60 | 5,270.60 | 498.2K |
| 11:22 | 5,268.00 | 5,268.00 | 5,267.90 | 5,267.90 | 215.2K |
| 11:23 | 5,265.80 | 5,266.00 | 5,265.80 | 5,266.00 | 190.9K |
| 11:24 | 5,267.80 | 5,267.80 | 5,267.50 | 5,267.50 | 338.5K |
| 11:25 | 5,267.10 | 5,267.10 | 5,267.10 | 5,267.10 | 356.2K |
| 11:26 | 5,267.90 | 5,269.50 | 5,267.90 | 5,269.50 | 2,153.4K |
| 11:27 | 5,270.20 | 5,270.20 | 5,268.30 | 5,268.30 | 884.3K |
| 11:28 | 5,264.80 | 5,266.30 | 5,264.80 | 5,266.30 | 797.2K |
| 11:29 | 5,265.50 | 5,266.30 | 5,265.50 | 5,266.30 | 321.6K |
| 11:30 | 5,266.30 | 5,266.40 | 5,266.30 | 5,266.40 | 513.8K |
| 11:31 | 5,266.90 | 5,268.70 | 5,266.90 | 5,268.70 | 990.1K |
| 11:32 | 5,268.40 | 5,269.30 | 5,268.40 | 5,269.30 | 206.1K |
| 11:33 | 5,269.50 | 5,269.50 | 5,269.50 | 5,269.50 | 457.2K |
| 11:34 | 5,270.00 | 5,270.60 | 5,270.00 | 5,270.60 | 1,458.3K |
| 11:35 | 5,268.60 | 5,268.60 | 5,268.40 | 5,268.40 | 765.8K |
| 11:36 | 5,268.90 | 5,268.90 | 5,268.60 | 5,268.60 | 404.6K |
| 11:37 | 5,268.70 | 5,268.70 | 5,268.50 | 5,268.50 | 891.5K |
| 11:38 | 5,262.70 | 5,262.70 | 5,262.30 | 5,262.30 | 324.1K |
| 11:39 | 5,261.00 | 5,261.00 | 5,257.50 | 5,257.50 | 773.2K |
| 11:40 | 5,257.10 | 5,259.40 | 5,257.10 | 5,259.40 | 413.7K |
| 11:41 | 5,259.60 | 5,260.90 | 5,259.60 | 5,260.90 | 266.0K |
| 11:42 | 5,260.80 | 5,261.70 | 5,260.80 | 5,261.70 | 230.7K |
| 11:43 | 5,261.00 | 5,261.00 | 5,259.80 | 5,259.80 | 83.4K |
| 11:44 | 5,259.90 | 5,259.90 | 5,259.00 | 5,259.00 | 154.0K |
| 11:45 | 5,260.00 | 5,261.30 | 5,260.00 | 5,261.30 | 149.9K |
| 11:46 | 5,260.60 | 5,261.00 | 5,260.60 | 5,261.00 | 199.0K |
| 11:47 | 5,260.50 | 5,260.50 | 5,259.00 | 5,259.00 | 409.3K |
| 11:48 | 5,260.50 | 5,260.50 | 5,259.60 | 5,259.60 | 888.2K |
| 11:49 | 5,258.60 | 5,260.20 | 5,258.60 | 5,260.20 | 356.9K |
| 11:50 | 5,259.80 | 5,260.20 | 5,259.80 | 5,260.20 | 608.7K |
| 11:51 | 5,259.70 | 5,259.80 | 5,259.70 | 5,259.80 | 392.9K |
| 11:52 | 5,258.70 | 5,258.80 | 5,258.70 | 5,258.80 | 330.8K |
| 11:53 | 5,259.40 | 5,259.40 | 5,258.60 | 5,258.60 | 250.5K |
| 11:54 | 5,257.20 | 5,257.50 | 5,257.20 | 5,257.50 | 87.9K |
| 11:55 | 5,258.30 | 5,258.30 | 5,257.80 | 5,257.80 | 183.1K |
| 11:56 | 5,258.40 | 5,258.40 | 5,257.90 | 5,257.90 | 462.8K |
| 11:57 | 5,257.80 | 5,257.80 | 5,256.80 | 5,256.80 | 158.0K |
| 11:58 | 5,256.60 | 5,256.80 | 5,256.60 | 5,256.80 | 723.8K |
| 11:59 | 5,255.50 | 5,256.20 | 5,255.50 | 5,256.20 | 160.1K |
| 12:00 | 5,255.00 | 5,255.00 | 5,254.90 | 5,254.90 | 806.7K |
| 12:01 | 5,255.00 | 5,255.00 | 5,254.00 | 5,254.00 | 608.3K |
| 12:02 | 5,254.10 | 5,254.10 | 5,252.00 | 5,252.00 | 963.0K |
| 12:03 | 5,252.70 | 5,252.70 | 5,252.30 | 5,252.30 | 216.5K |
| 12:04 | 5,252.30 | 5,253.10 | 5,252.30 | 5,253.10 | 306.0K |
| 12:05 | 5,252.00 | 5,252.50 | 5,252.00 | 5,252.50 | 264.2K |
| 12:06 | 5,253.30 | 5,254.00 | 5,253.30 | 5,254.00 | 419.6K |
| 12:07 | 5,254.80 | 5,254.80 | 5,253.10 | 5,253.10 | 648.9K |
| 12:08 | 5,254.00 | 5,256.20 | 5,254.00 | 5,256.20 | 208.4K |
| 12:09 | 5,256.60 | 5,257.10 | 5,256.60 | 5,257.10 | 171.1K |
| 12:10 | 5,257.80 | 5,258.60 | 5,257.80 | 5,258.60 | 218.8K |
| 12:11 | 5,259.50 | 5,259.50 | 5,258.80 | 5,258.80 | 1,159.1K |
| 12:12 | 5,258.30 | 5,258.30 | 5,258.30 | 5,258.30 | 418.5K |
| 12:13 | 5,258.60 | 5,258.60 | 5,257.40 | 5,257.40 | 710.0K |
| 12:14 | 5,258.50 | 5,258.50 | 5,258.30 | 5,258.30 | 402.1K |
| 12:15 | 5,258.50 | 5,259.00 | 5,258.50 | 5,259.00 | 604.9K |
| 12:16 | 5,258.20 | 5,259.00 | 5,258.20 | 5,259.00 | 463.1K |
| 12:17 | 5,258.90 | 5,259.10 | 5,258.90 | 5,259.10 | 214.4K |
| 12:18 | 5,258.10 | 5,258.10 | 5,257.00 | 5,257.00 | 219.8K |
| 12:19 | 5,257.40 | 5,258.30 | 5,257.40 | 5,258.30 | 239.7K |
| 12:20 | 5,259.30 | 5,259.30 | 5,258.90 | 5,258.90 | 186.5K |
| 12:21 | 5,259.70 | 5,259.70 | 5,258.60 | 5,258.60 | 355.6K |
| 12:22 | 5,259.50 | 5,260.00 | 5,259.50 | 5,260.00 | 133.3K |
| 12:23 | 5,259.90 | 5,261.20 | 5,259.90 | 5,261.20 | 238.6K |
| 12:24 | 5,262.10 | 5,262.80 | 5,262.10 | 5,262.80 | 137.4K |
| 12:25 | 5,262.50 | 5,262.60 | 5,262.50 | 5,262.60 | 195.9K |
| 12:26 | 5,262.40 | 5,262.50 | 5,262.40 | 5,262.50 | 424.1K |
| 12:27 | 5,262.60 | 5,262.60 | 5,262.50 | 5,262.50 | 183.5K |
| 12:28 | 5,262.90 | 5,262.90 | 5,262.40 | 5,262.40 | 106.8K |
| 12:29 | 5,261.90 | 5,261.90 | 5,261.10 | 5,261.10 | 207.5K |
| 12:30 | 5,262.60 | 5,262.60 | 5,262.50 | 5,262.50 | 288.1K |
| 12:31 | 5,262.30 | 5,262.30 | 5,262.30 | 5,262.30 | 416.6K |
| 12:32 | 5,262.30 | 5,262.30 | 5,261.50 | 5,261.50 | 259.2K |
| 12:33 | 5,260.50 | 5,260.50 | 5,258.80 | 5,258.80 | 2,378.2K |
| 12:34 | 5,257.90 | 5,257.90 | 5,257.30 | 5,257.30 | 414.6K |
| 12:35 | 5,257.50 | 5,257.50 | 5,257.50 | 5,257.50 | 772.8K |
| 12:36 | 5,256.90 | 5,256.90 | 5,255.70 | 5,255.70 | 613.9K |
| 12:37 | 5,255.60 | 5,255.60 | 5,253.10 | 5,253.10 | 479.8K |
| 12:38 | 5,254.80 | 5,254.90 | 5,254.80 | 5,254.90 | 204.5K |
| 12:39 | 5,253.80 | 5,253.80 | 5,253.30 | 5,253.30 | 273.7K |
| 12:40 | 5,253.60 | 5,254.10 | 5,253.60 | 5,254.10 | 262.4K |
| 12:41 | 5,255.20 | 5,255.20 | 5,255.20 | 5,255.20 | 285.4K |
| 12:42 | 5,255.70 | 5,255.70 | 5,255.70 | 5,255.70 | 378.4K |
| 12:43 | 5,255.10 | 5,255.40 | 5,255.10 | 5,255.40 | 96.5K |
| 12:44 | 5,255.00 | 5,255.30 | 5,255.00 | 5,255.30 | 333.2K |
| 12:45 | 5,252.40 | 5,252.90 | 5,252.40 | 5,252.90 | 729.4K |
| 12:46 | 5,251.70 | 5,251.80 | 5,251.70 | 5,251.80 | 311.6K |
| 12:47 | 5,252.90 | 5,253.90 | 5,252.90 | 5,253.90 | 191.9K |
| 12:48 | 5,253.10 | 5,253.10 | 5,251.80 | 5,251.80 | 112.0K |
| 12:49 | 5,251.80 | 5,251.90 | 5,251.80 | 5,251.90 | 144.0K |
| 12:50 | 5,250.80 | 5,251.90 | 5,250.80 | 5,251.90 | 219.8K |
| 12:51 | 5,250.80 | 5,250.80 | 5,249.90 | 5,249.90 | 253.8K |
| 12:52 | 5,250.20 | 5,250.20 | 5,249.20 | 5,249.20 | 295.9K |
| 12:53 | 5,249.10 | 5,249.20 | 5,249.10 | 5,249.20 | 591.9K |
| 12:54 | 5,249.90 | 5,250.40 | 5,249.90 | 5,250.40 | 311.1K |
| 12:55 | 5,249.40 | 5,249.40 | 5,249.20 | 5,249.20 | 275.8K |
| 12:56 | 5,248.30 | 5,248.50 | 5,248.30 | 5,248.50 | 285.6K |
| 12:57 | 5,248.50 | 5,249.30 | 5,248.50 | 5,249.30 | 391.4K |
| 12:58 | 5,249.70 | 5,250.60 | 5,249.70 | 5,250.60 | 101.9K |
| 12:59 | 5,251.20 | 5,251.20 | 5,250.60 | 5,250.60 | 525.4K |
| 13:00 | 5,250.00 | 5,250.00 | 5,248.40 | 5,248.40 | 1,482.6K |
| 13:01 | 5,246.40 | 5,246.40 | 5,246.00 | 5,246.00 | 1,858.9K |
| 13:02 | 5,245.40 | 5,245.50 | 5,245.40 | 5,245.50 | 314.7K |
| 13:03 | 5,244.20 | 5,244.20 | 5,242.50 | 5,242.50 | 569.6K |
| 13:04 | 5,241.30 | 5,242.50 | 5,241.30 | 5,242.50 | 410.1K |
| 13:05 | 5,241.90 | 5,241.90 | 5,241.70 | 5,241.70 | 180.5K |
| 13:06 | 5,242.30 | 5,243.00 | 5,242.30 | 5,243.00 | 248.3K |
| 13:07 | 5,243.60 | 5,244.90 | 5,243.60 | 5,244.90 | 97.0K |
| 13:08 | 5,244.00 | 5,244.80 | 5,244.00 | 5,244.80 | 172.2K |
| 13:09 | 5,245.20 | 5,245.20 | 5,242.90 | 5,242.90 | 224.3K |
| 13:10 | 5,243.20 | 5,244.40 | 5,243.20 | 5,244.40 | 202.5K |
| 13:11 | 5,244.40 | 5,245.00 | 5,244.40 | 5,245.00 | 876.9K |
| 13:12 | 5,245.10 | 5,245.10 | 5,245.10 | 5,245.10 | 556.1K |
| 13:13 | 5,246.60 | 5,246.60 | 5,245.80 | 5,245.80 | 237.7K |
| 13:14 | 5,246.30 | 5,246.30 | 5,245.00 | 5,245.00 | 381.3K |
| 13:15 | 5,243.70 | 5,243.70 | 5,243.50 | 5,243.50 | 232.5K |
| 13:16 | 5,244.30 | 5,245.70 | 5,244.30 | 5,245.70 | 367.7K |
| 13:17 | 5,244.70 | 5,244.70 | 5,244.50 | 5,244.50 | 109.6K |
| 13:18 | 5,244.10 | 5,244.30 | 5,244.10 | 5,244.30 | 427.4K |
| 13:19 | 5,245.70 | 5,245.70 | 5,245.50 | 5,245.50 | 251.2K |
| 13:20 | 5,247.30 | 5,247.30 | 5,247.00 | 5,247.00 | 180.3K |
| 13:21 | 5,247.10 | 5,247.30 | 5,247.10 | 5,247.30 | 245.7K |
| 13:22 | 5,246.20 | 5,246.20 | 5,244.70 | 5,244.70 | 335.8K |
| 13:23 | 5,244.40 | 5,244.40 | 5,244.00 | 5,244.00 | 290.3K |
| 13:24 | 5,244.50 | 5,244.50 | 5,243.50 | 5,243.50 | 115.5K |
| 13:25 | 5,243.20 | 5,243.20 | 5,239.60 | 5,239.60 | 2,174.9K |
| 13:26 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | 1,802.1K |
| 13:27 | 5,240.10 | 5,240.60 | 5,240.10 | 5,240.60 | 210.4K |
| 13:28 | 5,240.10 | 5,240.20 | 5,240.10 | 5,240.20 | 1,712.7K |
| 13:29 | 5,240.20 | 5,240.20 | 5,239.10 | 5,239.10 | 570.3K |
| 13:30 | 5,238.60 | 5,239.80 | 5,238.60 | 5,239.80 | 435.4K |
| 13:31 | 5,240.30 | 5,240.30 | 5,239.00 | 5,239.00 | 322.6K |
| 13:32 | 5,238.60 | 5,239.00 | 5,238.60 | 5,239.00 | 562.2K |
| 13:33 | 5,238.20 | 5,238.20 | 5,237.70 | 5,237.70 | 450.3K |
| 13:34 | 5,239.00 | 5,239.00 | 5,238.80 | 5,238.80 | 154.9K |
| 13:35 | 5,238.90 | 5,238.90 | 5,238.20 | 5,238.20 | 209.3K |
| 13:36 | 5,238.40 | 5,239.30 | 5,238.40 | 5,239.30 | 159.1K |
| 13:37 | 5,239.20 | 5,239.80 | 5,239.20 | 5,239.80 | 554.7K |
| 13:38 | 5,239.90 | 5,240.30 | 5,239.90 | 5,240.30 | 349.8K |
| 13:39 | 5,240.50 | 5,240.50 | 5,238.80 | 5,238.80 | 117.2K |
| 13:40 | 5,239.10 | 5,239.10 | 5,238.30 | 5,238.30 | 361.2K |
| 13:41 | 5,237.30 | 5,237.40 | 5,237.30 | 5,237.40 | 182.3K |
| 13:42 | 5,238.00 | 5,238.00 | 5,238.00 | 5,238.00 | 188.4K |
| 13:43 | 5,238.30 | 5,238.30 | 5,238.30 | 5,238.30 | 289.8K |
| 13:44 | 5,237.80 | 5,238.70 | 5,237.80 | 5,238.70 | 518.9K |
| 13:45 | 5,236.00 | 5,237.40 | 5,236.00 | 5,237.40 | 1,050.3K |
| 13:46 | 5,239.70 | 5,239.90 | 5,239.70 | 5,239.90 | 234.4K |
| 13:47 | 5,240.30 | 5,240.30 | 5,237.30 | 5,237.30 | 429.8K |
| 13:48 | 5,237.10 | 5,237.10 | 5,237.00 | 5,237.00 | 191.2K |
| 13:49 | 5,238.10 | 5,238.40 | 5,238.10 | 5,238.40 | 249.6K |
| 13:50 | 5,237.90 | 5,239.20 | 5,237.90 | 5,239.20 | 245.4K |
| 13:51 | 5,241.60 | 5,241.60 | 5,241.50 | 5,241.50 | 360.0K |
| 13:52 | 5,240.80 | 5,241.00 | 5,240.80 | 5,241.00 | 511.7K |
| 13:53 | 5,240.90 | 5,240.90 | 5,240.90 | 5,240.90 | 199.7K |
| 13:54 | 5,240.60 | 5,240.70 | 5,240.60 | 5,240.70 | 189.8K |
| 13:55 | 5,240.00 | 5,240.20 | 5,240.00 | 5,240.20 | 189.2K |
| 13:56 | 5,240.20 | 5,240.90 | 5,240.20 | 5,240.90 | 557.9K |
| 13:57 | 5,242.40 | 5,242.60 | 5,242.40 | 5,242.60 | 264.8K |
| 13:58 | 5,243.20 | 5,243.50 | 5,243.20 | 5,243.50 | 224.9K |
| 13:59 | 5,243.60 | 5,243.60 | 5,243.20 | 5,243.20 | 183.2K |
| 14:00 | 5,243.20 | 5,243.20 | 5,241.80 | 5,241.80 | 924.2K |
| 14:01 | 5,242.90 | 5,242.90 | 5,242.30 | 5,242.30 | 1,469.3K |
| 14:02 | 5,241.40 | 5,242.20 | 5,241.40 | 5,242.20 | 319.4K |
| 14:03 | 5,242.60 | 5,243.20 | 5,242.60 | 5,243.20 | 231.8K |
| 14:04 | 5,243.40 | 5,243.60 | 5,243.40 | 5,243.60 | 312.7K |
| 14:05 | 5,244.30 | 5,244.40 | 5,244.30 | 5,244.40 | 244.1K |
| 14:06 | 5,242.70 | 5,242.70 | 5,242.70 | 5,242.70 | 329.8K |
| 14:07 | 5,242.70 | 5,243.60 | 5,242.70 | 5,243.60 | 457.2K |
| 14:08 | 5,244.10 | 5,244.50 | 5,244.10 | 5,244.50 | 198.8K |
| 14:09 | 5,245.60 | 5,245.60 | 5,245.30 | 5,245.30 | 429.9K |
| 14:10 | 5,245.50 | 5,245.60 | 5,245.50 | 5,245.60 | 298.3K |
| 14:11 | 5,245.00 | 5,245.00 | 5,244.30 | 5,244.30 | 616.6K |
| 14:12 | 5,243.40 | 5,244.30 | 5,243.40 | 5,244.30 | 148.8K |
| 14:13 | 5,244.40 | 5,244.50 | 5,244.40 | 5,244.50 | 611.1K |
| 14:14 | 5,243.90 | 5,243.90 | 5,242.90 | 5,242.90 | 110.5K |
| 14:15 | 5,241.60 | 5,243.40 | 5,241.60 | 5,243.40 | 144.1K |
| 14:16 | 5,243.80 | 5,245.10 | 5,243.80 | 5,245.10 | 352.1K |
| 14:17 | 5,245.50 | 5,245.50 | 5,245.40 | 5,245.40 | 263.7K |
| 14:18 | 5,246.40 | 5,248.40 | 5,246.40 | 5,248.40 | 250.4K |
| 14:19 | 5,247.50 | 5,247.50 | 5,247.20 | 5,247.20 | 113.0K |
| 14:20 | 5,246.80 | 5,246.80 | 5,245.90 | 5,245.90 | 134.5K |
| 14:21 | 5,246.00 | 5,246.00 | 5,245.50 | 5,245.50 | 114.2K |
| 14:22 | 5,244.10 | 5,244.10 | 5,244.00 | 5,244.00 | 473.6K |
| 14:23 | 5,244.40 | 5,245.20 | 5,244.40 | 5,245.20 | 261.1K |
| 14:24 | 5,245.90 | 5,245.90 | 5,244.10 | 5,244.10 | 170.6K |
| 14:25 | 5,245.20 | 5,245.20 | 5,245.10 | 5,245.10 | 233.3K |
| 14:26 | 5,244.80 | 5,244.80 | 5,244.60 | 5,244.60 | 175.3K |
| 14:27 | 5,244.60 | 5,244.70 | 5,244.60 | 5,244.70 | 535.0K |
| 14:28 | 5,243.70 | 5,243.70 | 5,243.50 | 5,243.50 | 364.6K |
| 14:29 | 5,242.30 | 5,242.50 | 5,242.30 | 5,242.50 | 244.7K |
| 14:30 | 5,241.40 | 5,241.80 | 5,241.40 | 5,241.80 | 190.2K |
| 14:31 | 5,242.60 | 5,242.60 | 5,242.60 | 5,242.60 | 273.1K |
| 14:32 | 5,242.80 | 5,242.80 | 5,242.10 | 5,242.10 | 135.5K |
| 14:33 | 5,241.60 | 5,241.60 | 5,241.60 | 5,241.60 | 351.8K |
| 14:34 | 5,241.10 | 5,241.30 | 5,241.10 | 5,241.30 | 612.8K |
| 14:35 | 5,242.40 | 5,242.40 | 5,241.90 | 5,241.90 | 197.7K |
| 14:36 | 5,242.00 | 5,242.00 | 5,241.70 | 5,241.70 | 372.6K |
| 14:37 | 5,240.70 | 5,240.70 | 5,238.50 | 5,238.50 | 709.0K |
| 14:38 | 5,239.30 | 5,239.90 | 5,239.30 | 5,239.90 | 199.9K |
| 14:39 | 5,238.30 | 5,240.80 | 5,238.30 | 5,240.80 | 231.5K |
| 14:40 | 5,239.90 | 5,240.10 | 5,239.90 | 5,240.10 | 214.9K |
| 14:41 | 5,239.50 | 5,239.90 | 5,239.50 | 5,239.90 | 340.2K |
| 14:42 | 5,240.10 | 5,240.10 | 5,239.60 | 5,239.60 | 222.3K |
| 14:43 | 5,239.30 | 5,239.30 | 5,238.20 | 5,238.20 | 488.5K |
| 14:44 | 5,240.10 | 5,241.10 | 5,240.10 | 5,241.10 | 402.4K |
| 14:45 | 5,240.70 | 5,240.70 | 5,240.00 | 5,240.00 | 370.1K |
| 14:46 | 5,238.90 | 5,238.90 | 5,238.80 | 5,238.80 | 2,172.3K |
| 14:47 | 5,237.50 | 5,237.60 | 5,237.50 | 5,237.60 | 949.7K |
| 14:48 | 5,237.90 | 5,238.10 | 5,237.90 | 5,238.10 | 440.3K |
| 14:49 | 5,237.40 | 5,237.40 | 5,236.40 | 5,236.40 | 304.5K |
| 14:50 | 5,236.50 | 5,236.50 | 5,236.20 | 5,236.20 | 534.6K |
| 14:51 | 5,235.40 | 5,235.40 | 5,234.10 | 5,234.10 | 432.6K |
| 14:52 | 5,233.80 | 5,233.80 | 5,232.30 | 5,232.30 | 562.5K |
| 14:53 | 5,232.40 | 5,232.40 | 5,232.40 | 5,232.40 | 448.9K |
| 14:54 | 5,231.80 | 5,232.10 | 5,231.80 | 5,232.10 | 272.4K |
| 14:55 | 5,233.20 | 5,233.20 | 5,232.80 | 5,232.80 | 280.0K |
| 14:56 | 5,233.30 | 5,233.30 | 5,232.50 | 5,232.50 | 453.0K |
| 14:57 | 5,232.80 | 5,233.50 | 5,232.80 | 5,233.50 | 278.4K |
| 14:58 | 5,233.80 | 5,234.50 | 5,233.80 | 5,234.50 | 206.2K |
| 14:59 | 5,235.10 | 5,235.10 | 5,234.80 | 5,234.80 | 585.1K |
| 15:00 | 5,234.50 | 5,234.50 | 5,232.90 | 5,232.90 | 436.9K |
| 15:01 | 5,233.20 | 5,234.70 | 5,233.20 | 5,234.70 | 496.4K |
| 15:02 | 5,234.30 | 5,234.30 | 5,234.00 | 5,234.00 | 217.4K |
| 15:03 | 5,234.30 | 5,235.10 | 5,234.30 | 5,235.10 | 255.3K |
| 15:04 | 5,235.20 | 5,236.00 | 5,235.20 | 5,236.00 | 901.5K |
| 15:05 | 5,235.20 | 5,235.20 | 5,234.50 | 5,234.50 | 337.9K |
| 15:06 | 5,235.30 | 5,235.30 | 5,234.20 | 5,234.20 | 271.7K |
| 15:07 | 5,234.10 | 5,234.10 | 5,233.40 | 5,233.40 | 1,026.6K |
| 15:08 | 5,233.10 | 5,233.70 | 5,233.10 | 5,233.70 | 324.5K |
| 15:09 | 5,232.80 | 5,234.90 | 5,232.80 | 5,234.90 | 1,057.5K |
| 15:10 | 5,234.60 | 5,236.70 | 5,234.60 | 5,236.70 | 627.8K |
| 15:11 | 5,239.20 | 5,239.20 | 5,238.80 | 5,238.80 | 593.8K |
| 15:12 | 5,238.80 | 5,239.00 | 5,238.80 | 5,239.00 | 313.2K |
| 15:13 | 5,238.90 | 5,239.10 | 5,238.90 | 5,239.10 | 210.1K |
| 15:14 | 5,240.80 | 5,240.80 | 5,240.60 | 5,240.60 | 901.1K |
| 15:15 | 5,240.50 | 5,241.20 | 5,240.50 | 5,241.20 | 2,309.6K |
| 15:16 | 5,240.90 | 5,241.00 | 5,240.90 | 5,241.00 | 795.8K |
| 15:17 | 5,241.10 | 5,242.00 | 5,241.10 | 5,242.00 | 357.3K |
| 15:18 | 5,241.00 | 5,241.00 | 5,240.20 | 5,240.20 | 561.3K |
| 15:19 | 5,239.40 | 5,240.50 | 5,239.40 | 5,240.50 | 327.3K |
| 15:20 | 5,237.90 | 5,237.90 | 5,236.60 | 5,236.60 | 519.4K |
| 15:21 | 5,237.20 | 5,237.70 | 5,237.20 | 5,237.70 | 282.6K |
| 15:22 | 5,238.00 | 5,238.70 | 5,238.00 | 5,238.70 | 475.9K |
| 15:23 | 5,236.90 | 5,237.30 | 5,236.90 | 5,237.30 | 145.2K |
| 15:24 | 5,237.50 | 5,237.90 | 5,237.50 | 5,237.90 | 337.2K |
| 15:25 | 5,237.80 | 5,237.80 | 5,237.70 | 5,237.70 | 419.1K |
| 15:26 | 5,239.00 | 5,239.00 | 5,238.90 | 5,238.90 | 117.7K |
| 15:27 | 5,239.20 | 5,240.90 | 5,239.20 | 5,240.90 | 184.6K |
| 15:28 | 5,239.10 | 5,239.10 | 5,238.70 | 5,238.70 | 369.7K |
| 15:29 | 5,238.70 | 5,239.10 | 5,238.70 | 5,239.10 | 587.1K |
| 15:30 | 5,238.20 | 5,238.20 | 5,238.20 | 5,238.20 | 274.4K |
| 15:31 | 5,238.40 | 5,238.40 | 5,238.10 | 5,238.10 | 632.0K |
| 15:32 | 5,238.10 | 5,238.10 | 5,237.40 | 5,237.40 | 205.1K |
| 15:33 | 5,237.60 | 5,238.60 | 5,237.60 | 5,238.60 | 246.4K |
| 15:34 | 5,238.60 | 5,238.60 | 5,238.30 | 5,238.30 | 220.8K |
| 15:35 | 5,238.00 | 5,238.00 | 5,237.70 | 5,237.70 | 387.5K |
| 15:36 | 5,237.60 | 5,238.50 | 5,237.60 | 5,238.50 | 257.4K |
| 15:37 | 5,238.00 | 5,238.00 | 5,237.40 | 5,237.40 | 658.2K |
| 15:38 | 5,236.40 | 5,236.80 | 5,236.40 | 5,236.80 | 714.2K |
| 15:39 | 5,237.20 | 5,237.20 | 5,234.30 | 5,234.30 | 888.4K |
| 15:40 | 5,234.10 | 5,235.40 | 5,234.10 | 5,235.40 | 779.5K |
| 15:41 | 5,235.40 | 5,236.20 | 5,235.40 | 5,236.20 | 449.7K |
| 15:42 | 5,234.70 | 5,234.70 | 5,233.90 | 5,233.90 | 793.1K |
| 15:43 | 5,235.50 | 5,236.00 | 5,235.50 | 5,236.00 | 299.5K |
| 15:44 | 5,235.80 | 5,235.80 | 5,235.60 | 5,235.60 | 1,598.0K |
| 15:45 | 5,235.90 | 5,235.90 | 5,235.80 | 5,235.80 | 213.4K |
| 15:46 | 5,236.10 | 5,236.80 | 5,236.10 | 5,236.80 | 660.5K |
| 15:47 | 5,238.10 | 5,238.10 | 5,238.00 | 5,238.00 | 392.5K |
| 15:48 | 5,237.40 | 5,237.80 | 5,237.40 | 5,237.80 | 463.0K |
| 15:49 | 5,236.80 | 5,236.90 | 5,236.80 | 5,236.90 | 696.4K |
| 15:50 | 5,236.80 | 5,236.80 | 5,235.50 | 5,235.50 | 459.4K |
| 15:51 | 5,235.70 | 5,235.70 | 5,235.00 | 5,235.00 | 605.3K |
| 15:52 | 5,235.90 | 5,236.00 | 5,235.90 | 5,236.00 | 273.6K |
| 15:53 | 5,236.70 | 5,237.80 | 5,236.70 | 5,237.80 | 569.9K |
| 15:54 | 5,237.80 | 5,238.20 | 5,237.80 | 5,238.20 | 814.1K |
| 15:55 | 5,237.10 | 5,237.10 | 5,237.00 | 5,237.00 | 469.2K |
| 15:56 | 5,236.80 | 5,237.30 | 5,236.80 | 5,237.30 | 740.8K |
| 15:57 | 5,237.00 | 5,237.00 | 5,235.70 | 5,235.70 | 603.3K |
| 15:58 | 5,236.10 | 5,236.30 | 5,236.10 | 5,236.30 | 648.1K |
| 15:59 | 5,235.70 | 5,238.00 | 5,235.70 | 5,238.00 | 1,192.9K |
| 16:00 | 5,237.20 | 5,237.50 | 5,237.20 | 5,237.50 | 215.6K |
| 16:01 | 5,237.50 | 5,237.50 | 5,237.50 | 5,237.50 | 0.0K |
| 16:02 | 5,237.50 | 5,237.50 | 5,237.50 | 5,237.50 | 0.0K |
| 16:03 | 5,237.50 | 5,237.50 | 5,237.50 | 5,237.50 | 0.0K |
| 16:04 | 5,237.50 | 5,237.50 | 5,237.10 | 5,237.10 | 47,322.6K |