6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,312.60 | 5,344.80 | 5,312.60 | 5,344.80 | 10,457.3K |
| 10:01 | 5,342.30 | 5,344.90 | 5,342.30 | 5,344.90 | 2,097.1K |
| 10:02 | 5,343.60 | 5,343.60 | 5,341.50 | 5,341.50 | 2,961.7K |
| 10:03 | 5,337.30 | 5,339.10 | 5,337.30 | 5,339.10 | 1,315.1K |
| 10:04 | 5,336.80 | 5,344.20 | 5,336.80 | 5,344.20 | 2,428.9K |
| 10:05 | 5,344.00 | 5,347.80 | 5,344.00 | 5,347.80 | 2,909.4K |
| 10:06 | 5,347.80 | 5,349.50 | 5,347.80 | 5,349.50 | 1,608.7K |
| 10:07 | 5,350.10 | 5,350.10 | 5,350.10 | 5,350.10 | 1,081.0K |
| 10:08 | 5,351.50 | 5,351.50 | 5,350.50 | 5,350.50 | 1,368.8K |
| 10:09 | 5,347.80 | 5,348.50 | 5,347.80 | 5,348.50 | 1,260.3K |
| 10:10 | 5,347.90 | 5,347.90 | 5,344.90 | 5,344.90 | 1,479.3K |
| 10:11 | 5,344.60 | 5,344.60 | 5,344.40 | 5,344.40 | 2,190.1K |
| 10:12 | 5,347.60 | 5,347.60 | 5,346.60 | 5,346.60 | 752.2K |
| 10:13 | 5,346.50 | 5,346.70 | 5,346.50 | 5,346.70 | 451.1K |
| 10:14 | 5,345.50 | 5,345.50 | 5,344.00 | 5,344.00 | 1,439.8K |
| 10:15 | 5,345.50 | 5,346.10 | 5,345.50 | 5,346.10 | 1,054.9K |
| 10:16 | 5,344.40 | 5,344.40 | 5,343.10 | 5,343.10 | 710.1K |
| 10:17 | 5,342.20 | 5,342.90 | 5,342.20 | 5,342.90 | 1,305.3K |
| 10:18 | 5,339.90 | 5,340.20 | 5,339.90 | 5,340.20 | 1,259.5K |
| 10:19 | 5,337.20 | 5,338.10 | 5,337.20 | 5,338.10 | 1,551.0K |
| 10:20 | 5,337.30 | 5,338.30 | 5,337.30 | 5,338.30 | 469.7K |
| 10:21 | 5,338.20 | 5,338.20 | 5,336.20 | 5,336.20 | 537.4K |
| 10:22 | 5,338.30 | 5,338.30 | 5,337.40 | 5,337.40 | 230.7K |
| 10:23 | 5,337.00 | 5,338.00 | 5,337.00 | 5,338.00 | 565.6K |
| 10:24 | 5,339.70 | 5,339.70 | 5,337.10 | 5,337.10 | 765.4K |
| 10:25 | 5,337.00 | 5,337.00 | 5,335.70 | 5,335.70 | 549.0K |
| 10:26 | 5,335.10 | 5,335.10 | 5,334.00 | 5,334.00 | 263.3K |
| 10:27 | 5,334.50 | 5,334.50 | 5,333.70 | 5,333.70 | 315.9K |
| 10:28 | 5,335.20 | 5,335.60 | 5,335.20 | 5,335.60 | 460.9K |
| 10:29 | 5,336.40 | 5,336.40 | 5,334.40 | 5,334.40 | 1,810.8K |
| 10:30 | 5,334.60 | 5,335.80 | 5,334.60 | 5,335.80 | 906.3K |
| 10:31 | 5,336.20 | 5,336.20 | 5,335.70 | 5,335.70 | 379.5K |
| 10:32 | 5,338.40 | 5,338.60 | 5,338.40 | 5,338.60 | 491.2K |
| 10:33 | 5,337.30 | 5,337.30 | 5,333.60 | 5,333.60 | 742.4K |
| 10:34 | 5,333.80 | 5,335.10 | 5,333.80 | 5,335.10 | 549.5K |
| 10:35 | 5,336.90 | 5,337.20 | 5,336.90 | 5,337.20 | 189.9K |
| 10:36 | 5,337.80 | 5,337.80 | 5,337.70 | 5,337.70 | 975.8K |
| 10:37 | 5,338.70 | 5,338.70 | 5,338.40 | 5,338.40 | 450.7K |
| 10:38 | 5,337.30 | 5,338.00 | 5,337.30 | 5,338.00 | 384.6K |
| 10:39 | 5,338.60 | 5,339.10 | 5,338.60 | 5,339.10 | 1,112.9K |
| 10:40 | 5,338.60 | 5,338.60 | 5,338.20 | 5,338.20 | 430.1K |
| 10:41 | 5,339.20 | 5,340.40 | 5,339.20 | 5,340.40 | 297.9K |
| 10:42 | 5,339.80 | 5,339.80 | 5,339.50 | 5,339.50 | 429.5K |
| 10:43 | 5,338.20 | 5,338.20 | 5,337.50 | 5,337.50 | 347.8K |
| 10:44 | 5,337.00 | 5,337.30 | 5,337.00 | 5,337.30 | 517.1K |
| 10:45 | 5,337.60 | 5,338.20 | 5,337.60 | 5,338.20 | 318.5K |
| 10:46 | 5,338.70 | 5,338.70 | 5,338.20 | 5,338.20 | 229.2K |
| 10:47 | 5,339.00 | 5,339.90 | 5,339.00 | 5,339.90 | 589.0K |
| 10:48 | 5,339.20 | 5,340.70 | 5,339.20 | 5,340.70 | 409.7K |
| 10:49 | 5,340.40 | 5,341.00 | 5,340.40 | 5,341.00 | 605.3K |
| 10:50 | 5,340.70 | 5,340.70 | 5,338.10 | 5,338.10 | 233.6K |
| 10:51 | 5,337.60 | 5,337.60 | 5,337.10 | 5,337.10 | 231.8K |
| 10:52 | 5,335.50 | 5,336.00 | 5,335.50 | 5,336.00 | 787.5K |
| 10:53 | 5,334.20 | 5,334.20 | 5,333.70 | 5,333.70 | 502.3K |
| 10:54 | 5,333.60 | 5,334.20 | 5,333.60 | 5,334.20 | 285.6K |
| 10:55 | 5,334.10 | 5,334.90 | 5,334.10 | 5,334.90 | 164.4K |
| 10:56 | 5,335.00 | 5,336.20 | 5,335.00 | 5,336.20 | 415.3K |
| 10:57 | 5,336.60 | 5,337.20 | 5,336.60 | 5,337.20 | 521.8K |
| 10:58 | 5,336.20 | 5,336.90 | 5,336.20 | 5,336.90 | 694.8K |
| 10:59 | 5,337.30 | 5,338.40 | 5,337.30 | 5,338.40 | 265.5K |
| 11:00 | 5,336.30 | 5,336.30 | 5,335.30 | 5,335.30 | 207.8K |
| 11:01 | 5,337.20 | 5,338.80 | 5,337.20 | 5,338.80 | 649.1K |
| 11:02 | 5,338.20 | 5,338.70 | 5,338.20 | 5,338.70 | 381.3K |
| 11:03 | 5,337.00 | 5,337.50 | 5,337.00 | 5,337.50 | 306.9K |
| 11:04 | 5,338.70 | 5,340.20 | 5,338.70 | 5,340.20 | 398.9K |
| 11:05 | 5,340.50 | 5,341.80 | 5,340.50 | 5,341.80 | 1,678.5K |
| 11:06 | 5,341.70 | 5,342.30 | 5,341.70 | 5,342.30 | 229.5K |
| 11:07 | 5,343.00 | 5,343.00 | 5,342.50 | 5,342.50 | 981.8K |
| 11:08 | 5,343.30 | 5,343.30 | 5,343.10 | 5,343.10 | 695.4K |
| 11:09 | 5,341.90 | 5,341.90 | 5,341.40 | 5,341.40 | 291.3K |
| 11:10 | 5,341.60 | 5,342.60 | 5,341.60 | 5,342.60 | 241.5K |
| 11:11 | 5,341.60 | 5,341.60 | 5,340.40 | 5,340.40 | 827.0K |
| 11:12 | 5,337.00 | 5,337.80 | 5,337.00 | 5,337.80 | 342.2K |
| 11:13 | 5,338.20 | 5,339.70 | 5,338.20 | 5,339.70 | 296.5K |
| 11:14 | 5,339.40 | 5,340.30 | 5,339.40 | 5,340.30 | 273.0K |
| 11:15 | 5,340.20 | 5,340.80 | 5,340.20 | 5,340.80 | 315.4K |
| 11:16 | 5,340.10 | 5,341.60 | 5,340.10 | 5,341.60 | 945.1K |
| 11:17 | 5,341.70 | 5,341.90 | 5,341.70 | 5,341.90 | 457.6K |
| 11:18 | 5,342.30 | 5,342.40 | 5,342.30 | 5,342.40 | 460.2K |
| 11:19 | 5,344.00 | 5,344.80 | 5,344.00 | 5,344.80 | 356.4K |
| 11:20 | 5,345.40 | 5,346.50 | 5,345.40 | 5,346.50 | 316.8K |
| 11:21 | 5,346.50 | 5,346.50 | 5,346.50 | 5,346.50 | 688.6K |
| 11:22 | 5,346.70 | 5,346.70 | 5,345.50 | 5,345.50 | 907.6K |
| 11:23 | 5,345.00 | 5,345.00 | 5,344.60 | 5,344.60 | 577.9K |
| 11:24 | 5,345.10 | 5,345.80 | 5,345.10 | 5,345.80 | 360.1K |
| 11:25 | 5,345.50 | 5,345.50 | 5,344.30 | 5,344.30 | 819.6K |
| 11:26 | 5,344.80 | 5,345.00 | 5,344.80 | 5,345.00 | 551.5K |
| 11:27 | 5,344.30 | 5,344.30 | 5,343.30 | 5,343.30 | 153.3K |
| 11:28 | 5,342.90 | 5,342.90 | 5,342.50 | 5,342.50 | 340.4K |
| 11:29 | 5,342.20 | 5,342.90 | 5,342.20 | 5,342.90 | 402.1K |
| 11:30 | 5,343.40 | 5,343.40 | 5,341.70 | 5,341.70 | 296.9K |
| 11:31 | 5,342.80 | 5,343.10 | 5,342.80 | 5,343.10 | 943.3K |
| 11:32 | 5,343.10 | 5,344.30 | 5,343.10 | 5,344.30 | 585.2K |
| 11:33 | 5,346.50 | 5,348.60 | 5,346.50 | 5,348.60 | 2,117.7K |
| 11:34 | 5,350.20 | 5,353.40 | 5,350.20 | 5,353.40 | 539.0K |
| 11:35 | 5,353.70 | 5,355.00 | 5,353.70 | 5,355.00 | 438.2K |
| 11:36 | 5,356.10 | 5,356.50 | 5,356.10 | 5,356.50 | 475.3K |
| 11:37 | 5,355.10 | 5,355.20 | 5,355.10 | 5,355.20 | 1,210.9K |
| 11:38 | 5,355.20 | 5,356.40 | 5,355.20 | 5,356.40 | 1,916.7K |
| 11:39 | 5,355.20 | 5,355.90 | 5,355.20 | 5,355.90 | 1,605.0K |
| 11:40 | 5,360.10 | 5,361.00 | 5,360.10 | 5,361.00 | 3,841.4K |
| 11:41 | 5,367.10 | 5,367.10 | 5,364.60 | 5,364.60 | 756.3K |
| 11:42 | 5,363.80 | 5,363.80 | 5,363.10 | 5,363.10 | 550.2K |
| 11:43 | 5,362.80 | 5,362.80 | 5,362.00 | 5,362.00 | 397.6K |
| 11:44 | 5,362.70 | 5,362.70 | 5,362.40 | 5,362.40 | 298.3K |
| 11:45 | 5,363.20 | 5,363.20 | 5,360.10 | 5,360.10 | 363.6K |
| 11:46 | 5,361.60 | 5,361.60 | 5,359.10 | 5,359.10 | 770.3K |
| 11:47 | 5,359.50 | 5,359.50 | 5,359.20 | 5,359.20 | 896.6K |
| 11:48 | 5,361.60 | 5,361.60 | 5,360.00 | 5,360.00 | 147.5K |
| 11:49 | 5,358.80 | 5,359.00 | 5,358.80 | 5,359.00 | 1,423.3K |
| 11:50 | 5,359.30 | 5,361.00 | 5,359.30 | 5,361.00 | 626.0K |
| 11:51 | 5,363.00 | 5,363.00 | 5,362.80 | 5,362.80 | 1,352.1K |
| 11:52 | 5,364.90 | 5,365.60 | 5,364.90 | 5,365.60 | 1,406.5K |
| 11:53 | 5,365.80 | 5,367.90 | 5,365.80 | 5,367.90 | 688.7K |
| 11:54 | 5,368.60 | 5,370.30 | 5,368.60 | 5,370.30 | 967.9K |
| 11:55 | 5,370.80 | 5,370.80 | 5,369.50 | 5,369.50 | 425.6K |
| 11:56 | 5,370.70 | 5,370.90 | 5,370.70 | 5,370.90 | 866.6K |
| 11:57 | 5,369.00 | 5,369.90 | 5,369.00 | 5,369.90 | 663.6K |
| 11:58 | 5,368.90 | 5,368.90 | 5,367.30 | 5,367.30 | 575.5K |
| 11:59 | 5,366.00 | 5,366.50 | 5,366.00 | 5,366.50 | 215.5K |
| 12:00 | 5,367.20 | 5,367.40 | 5,367.20 | 5,367.40 | 0.0K |
| 12:01 | 5,368.20 | 5,368.20 | 5,366.40 | 5,366.40 | 316.2K |
| 12:02 | 5,365.00 | 5,366.30 | 5,365.00 | 5,366.30 | 294.9K |
| 12:03 | 5,367.20 | 5,368.10 | 5,367.20 | 5,368.10 | 734.1K |
| 12:04 | 5,366.90 | 5,366.90 | 5,366.70 | 5,366.70 | 765.5K |
| 12:05 | 5,368.00 | 5,368.20 | 5,368.00 | 5,368.20 | 650.5K |
| 12:06 | 5,367.20 | 5,367.20 | 5,366.60 | 5,366.60 | 508.2K |
| 12:07 | 5,366.60 | 5,366.60 | 5,363.20 | 5,363.20 | 1,648.1K |
| 12:08 | 5,361.60 | 5,362.00 | 5,361.60 | 5,362.00 | 678.8K |
| 12:09 | 5,362.20 | 5,362.20 | 5,361.40 | 5,361.40 | 259.8K |
| 12:10 | 5,361.60 | 5,362.10 | 5,361.60 | 5,362.10 | 1,167.9K |
| 12:11 | 5,363.20 | 5,363.20 | 5,361.00 | 5,361.00 | 1,116.5K |
| 12:12 | 5,360.90 | 5,360.90 | 5,360.60 | 5,360.60 | 592.4K |
| 12:13 | 5,363.80 | 5,364.70 | 5,363.80 | 5,364.70 | 1,143.4K |
| 12:14 | 5,364.10 | 5,364.50 | 5,364.10 | 5,364.50 | 928.0K |
| 12:15 | 5,364.00 | 5,364.30 | 5,364.00 | 5,364.30 | 1,653.1K |
| 12:16 | 5,364.40 | 5,364.40 | 5,363.30 | 5,363.30 | 547.0K |
| 12:17 | 5,363.20 | 5,363.20 | 5,362.10 | 5,362.10 | 920.9K |
| 12:18 | 5,364.10 | 5,364.10 | 5,364.00 | 5,364.00 | 488.1K |
| 12:19 | 5,365.10 | 5,365.10 | 5,363.70 | 5,363.70 | 438.3K |
| 12:20 | 5,363.60 | 5,363.60 | 5,363.20 | 5,363.20 | 556.0K |
| 12:21 | 5,362.40 | 5,363.70 | 5,362.40 | 5,363.70 | 310.7K |
| 12:22 | 5,363.50 | 5,363.50 | 5,363.10 | 5,363.10 | 561.9K |
| 12:23 | 5,361.30 | 5,362.30 | 5,361.30 | 5,362.30 | 364.8K |
| 12:24 | 5,363.50 | 5,363.50 | 5,361.70 | 5,361.70 | 1,803.1K |
| 12:25 | 5,365.40 | 5,365.40 | 5,364.90 | 5,364.90 | 237.5K |
| 12:26 | 5,364.70 | 5,365.40 | 5,364.70 | 5,365.40 | 500.4K |
| 12:27 | 5,364.90 | 5,368.30 | 5,364.90 | 5,368.30 | 557.9K |
| 12:28 | 5,368.00 | 5,368.10 | 5,368.00 | 5,368.10 | 187.1K |
| 12:29 | 5,367.00 | 5,367.50 | 5,367.00 | 5,367.50 | 266.6K |
| 12:30 | 5,367.40 | 5,367.60 | 5,367.40 | 5,367.60 | 463.9K |
| 12:31 | 5,367.90 | 5,367.90 | 5,367.60 | 5,367.60 | 507.7K |
| 12:32 | 5,367.90 | 5,368.10 | 5,367.90 | 5,368.10 | 313.1K |
| 12:33 | 5,367.50 | 5,367.60 | 5,367.50 | 5,367.60 | 350.4K |
| 12:34 | 5,368.00 | 5,368.00 | 5,367.00 | 5,367.00 | 307.2K |
| 12:35 | 5,369.70 | 5,369.70 | 5,369.00 | 5,369.00 | 464.2K |
| 12:36 | 5,369.40 | 5,369.40 | 5,367.50 | 5,367.50 | 874.6K |
| 12:37 | 5,367.20 | 5,367.20 | 5,366.80 | 5,366.80 | 1,095.7K |
| 12:38 | 5,366.90 | 5,367.40 | 5,366.90 | 5,367.40 | 239.2K |
| 12:39 | 5,367.30 | 5,367.30 | 5,366.60 | 5,366.60 | 174.2K |
| 12:40 | 5,367.40 | 5,368.30 | 5,367.40 | 5,368.30 | 180.3K |
| 12:41 | 5,368.20 | 5,368.20 | 5,365.60 | 5,365.60 | 283.4K |
| 12:42 | 5,366.30 | 5,367.20 | 5,366.30 | 5,367.20 | 332.1K |
| 12:43 | 5,366.30 | 5,366.30 | 5,365.80 | 5,365.80 | 182.5K |
| 12:44 | 5,366.90 | 5,367.50 | 5,366.90 | 5,367.50 | 303.0K |
| 12:45 | 5,367.20 | 5,367.70 | 5,367.20 | 5,367.70 | 243.9K |
| 12:46 | 5,367.60 | 5,368.10 | 5,367.60 | 5,368.10 | 473.1K |
| 12:47 | 5,368.30 | 5,368.80 | 5,368.30 | 5,368.80 | 187.6K |
| 12:48 | 5,369.10 | 5,369.10 | 5,369.00 | 5,369.00 | 115.1K |
| 12:49 | 5,368.90 | 5,368.90 | 5,367.90 | 5,367.90 | 153.4K |
| 12:50 | 5,367.80 | 5,367.80 | 5,367.50 | 5,367.50 | 620.8K |
| 12:51 | 5,367.50 | 5,367.50 | 5,366.90 | 5,366.90 | 376.6K |
| 12:52 | 5,367.40 | 5,367.90 | 5,367.40 | 5,367.90 | 216.2K |
| 12:53 | 5,367.50 | 5,367.80 | 5,367.50 | 5,367.80 | 398.0K |
| 12:54 | 5,367.50 | 5,367.50 | 5,367.30 | 5,367.30 | 245.4K |
| 12:55 | 5,368.00 | 5,368.00 | 5,367.40 | 5,367.40 | 281.6K |
| 12:56 | 5,367.80 | 5,368.20 | 5,367.80 | 5,368.20 | 389.9K |
| 12:57 | 5,368.70 | 5,368.70 | 5,367.80 | 5,367.80 | 399.8K |
| 12:58 | 5,366.70 | 5,366.70 | 5,365.60 | 5,365.60 | 323.9K |
| 12:59 | 5,364.30 | 5,364.30 | 5,362.40 | 5,362.40 | 447.6K |
| 13:00 | 5,363.30 | 5,364.70 | 5,363.30 | 5,364.70 | 208.5K |
| 13:01 | 5,361.20 | 5,361.20 | 5,359.60 | 5,359.60 | 964.8K |
| 13:02 | 5,358.90 | 5,358.90 | 5,358.40 | 5,358.40 | 1,751.2K |
| 13:03 | 5,357.90 | 5,357.90 | 5,357.90 | 5,357.90 | 498.1K |
| 13:04 | 5,358.00 | 5,359.80 | 5,358.00 | 5,359.80 | 383.5K |
| 13:05 | 5,360.20 | 5,361.40 | 5,360.20 | 5,361.40 | 826.7K |
| 13:06 | 5,362.20 | 5,362.40 | 5,362.20 | 5,362.40 | 142.4K |
| 13:07 | 5,361.60 | 5,361.70 | 5,361.60 | 5,361.70 | 175.9K |
| 13:08 | 5,361.40 | 5,361.40 | 5,360.80 | 5,360.80 | 130.8K |
| 13:09 | 5,362.50 | 5,362.50 | 5,362.10 | 5,362.10 | 292.3K |
| 13:10 | 5,362.00 | 5,362.00 | 5,361.40 | 5,361.40 | 339.9K |
| 13:11 | 5,362.10 | 5,362.10 | 5,362.10 | 5,362.10 | 171.9K |
| 13:12 | 5,362.30 | 5,362.30 | 5,362.20 | 5,362.20 | 116.3K |
| 13:13 | 5,362.40 | 5,362.40 | 5,362.10 | 5,362.10 | 413.0K |
| 13:14 | 5,362.80 | 5,363.00 | 5,362.80 | 5,363.00 | 299.6K |
| 13:15 | 5,363.30 | 5,363.30 | 5,363.10 | 5,363.10 | 268.9K |
| 13:16 | 5,362.80 | 5,363.20 | 5,362.80 | 5,363.20 | 227.1K |
| 13:17 | 5,363.20 | 5,363.20 | 5,363.10 | 5,363.10 | 488.2K |
| 13:18 | 5,362.50 | 5,362.50 | 5,362.10 | 5,362.10 | 171.4K |
| 13:19 | 5,362.10 | 5,362.40 | 5,362.10 | 5,362.40 | 187.8K |
| 13:20 | 5,362.00 | 5,362.00 | 5,361.90 | 5,361.90 | 480.9K |
| 13:21 | 5,363.10 | 5,363.10 | 5,362.40 | 5,362.40 | 111.1K |
| 13:22 | 5,361.90 | 5,362.40 | 5,361.90 | 5,362.40 | 349.2K |
| 13:23 | 5,362.70 | 5,362.70 | 5,361.80 | 5,361.80 | 266.3K |
| 13:24 | 5,362.30 | 5,362.30 | 5,361.80 | 5,361.80 | 105.1K |
| 13:25 | 5,362.70 | 5,362.70 | 5,362.40 | 5,362.40 | 160.6K |
| 13:26 | 5,361.70 | 5,361.70 | 5,361.30 | 5,361.30 | 218.1K |
| 13:27 | 5,361.80 | 5,361.80 | 5,361.80 | 5,361.80 | 263.3K |
| 13:28 | 5,361.10 | 5,361.10 | 5,359.60 | 5,359.60 | 515.5K |
| 13:29 | 5,359.10 | 5,359.10 | 5,358.00 | 5,358.00 | 388.8K |
| 13:30 | 5,358.00 | 5,358.00 | 5,357.50 | 5,357.50 | 151.5K |
| 13:31 | 5,357.50 | 5,358.10 | 5,357.50 | 5,358.10 | 185.1K |
| 13:32 | 5,358.00 | 5,358.00 | 5,357.50 | 5,357.50 | 330.8K |
| 13:33 | 5,357.70 | 5,358.70 | 5,357.70 | 5,358.70 | 434.3K |
| 13:34 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 103.6K |
| 13:35 | 5,358.30 | 5,358.30 | 5,358.10 | 5,358.10 | 252.5K |
| 13:36 | 5,358.10 | 5,358.70 | 5,358.10 | 5,358.70 | 111.4K |
| 13:37 | 5,359.00 | 5,359.00 | 5,358.60 | 5,358.60 | 202.5K |
| 13:38 | 5,358.50 | 5,359.30 | 5,358.50 | 5,359.30 | 264.8K |
| 13:39 | 5,358.80 | 5,359.00 | 5,358.80 | 5,359.00 | 124.0K |
| 13:40 | 5,359.40 | 5,359.40 | 5,357.90 | 5,357.90 | 171.2K |
| 13:41 | 5,358.00 | 5,358.30 | 5,358.00 | 5,358.30 | 333.2K |
| 13:42 | 5,359.10 | 5,360.00 | 5,359.10 | 5,360.00 | 510.1K |
| 13:43 | 5,359.50 | 5,359.80 | 5,359.50 | 5,359.80 | 203.4K |
| 13:44 | 5,359.20 | 5,360.00 | 5,359.20 | 5,360.00 | 209.1K |
| 13:45 | 5,359.40 | 5,359.60 | 5,359.40 | 5,359.60 | 289.3K |
| 13:46 | 5,359.40 | 5,359.40 | 5,358.30 | 5,358.30 | 120.5K |
| 13:47 | 5,360.10 | 5,360.10 | 5,359.90 | 5,359.90 | 498.2K |
| 13:48 | 5,362.70 | 5,363.40 | 5,362.70 | 5,363.40 | 874.2K |
| 13:49 | 5,364.60 | 5,364.60 | 5,364.50 | 5,364.50 | 452.3K |
| 13:50 | 5,365.00 | 5,365.00 | 5,363.80 | 5,363.80 | 466.5K |
| 13:51 | 5,364.70 | 5,364.80 | 5,364.70 | 5,364.80 | 183.2K |
| 13:52 | 5,365.20 | 5,365.30 | 5,365.20 | 5,365.30 | 457.2K |
| 13:53 | 5,364.70 | 5,364.70 | 5,363.70 | 5,363.70 | 125.7K |
| 13:54 | 5,363.60 | 5,364.00 | 5,363.60 | 5,364.00 | 584.9K |
| 13:55 | 5,364.40 | 5,364.40 | 5,364.30 | 5,364.30 | 514.5K |
| 13:56 | 5,365.90 | 5,365.90 | 5,365.00 | 5,365.00 | 423.6K |
| 13:57 | 5,366.60 | 5,366.60 | 5,365.90 | 5,365.90 | 203.2K |
| 13:58 | 5,366.10 | 5,366.10 | 5,364.90 | 5,364.90 | 184.5K |
| 13:59 | 5,364.80 | 5,365.30 | 5,364.80 | 5,365.30 | 342.6K |
| 14:00 | 5,365.00 | 5,365.00 | 5,363.80 | 5,363.80 | 333.4K |
| 14:01 | 5,363.80 | 5,363.80 | 5,363.60 | 5,363.60 | 506.1K |
| 14:02 | 5,363.40 | 5,364.00 | 5,363.40 | 5,364.00 | 477.0K |
| 14:03 | 5,364.30 | 5,364.30 | 5,363.70 | 5,363.70 | 313.4K |
| 14:04 | 5,365.00 | 5,365.00 | 5,364.80 | 5,364.80 | 170.1K |
| 14:05 | 5,365.10 | 5,365.10 | 5,363.60 | 5,363.60 | 307.6K |
| 14:06 | 5,363.70 | 5,364.10 | 5,363.70 | 5,364.10 | 751.8K |
| 14:07 | 5,364.10 | 5,365.60 | 5,364.10 | 5,365.60 | 519.3K |
| 14:08 | 5,364.70 | 5,364.70 | 5,362.20 | 5,362.20 | 1,922.4K |
| 14:09 | 5,363.40 | 5,363.40 | 5,363.10 | 5,363.10 | 126.5K |
| 14:10 | 5,363.10 | 5,363.10 | 5,362.30 | 5,362.30 | 511.1K |
| 14:11 | 5,362.40 | 5,364.00 | 5,362.40 | 5,364.00 | 411.8K |
| 14:12 | 5,363.20 | 5,363.20 | 5,363.00 | 5,363.00 | 447.0K |
| 14:13 | 5,363.90 | 5,363.90 | 5,363.60 | 5,363.60 | 461.0K |
| 14:14 | 5,364.00 | 5,364.30 | 5,364.00 | 5,364.30 | 853.0K |
| 14:15 | 5,362.60 | 5,362.60 | 5,362.40 | 5,362.40 | 381.9K |
| 14:16 | 5,362.80 | 5,362.80 | 5,362.80 | 5,362.80 | 263.6K |
| 14:17 | 5,362.70 | 5,363.90 | 5,362.70 | 5,363.90 | 331.2K |
| 14:18 | 5,364.10 | 5,366.30 | 5,364.10 | 5,366.30 | 786.0K |
| 14:19 | 5,366.70 | 5,367.30 | 5,366.70 | 5,367.30 | 714.0K |
| 14:20 | 5,366.90 | 5,367.10 | 5,366.90 | 5,367.10 | 352.2K |
| 14:21 | 5,367.30 | 5,367.30 | 5,367.20 | 5,367.20 | 159.3K |
| 14:22 | 5,366.40 | 5,366.40 | 5,365.80 | 5,365.80 | 600.8K |
| 14:23 | 5,365.70 | 5,365.70 | 5,365.30 | 5,365.30 | 409.7K |
| 14:24 | 5,366.20 | 5,366.20 | 5,365.30 | 5,365.30 | 315.9K |
| 14:25 | 5,365.40 | 5,365.90 | 5,365.40 | 5,365.90 | 347.4K |
| 14:26 | 5,365.50 | 5,365.70 | 5,365.50 | 5,365.70 | 376.0K |
| 14:27 | 5,366.30 | 5,367.10 | 5,366.30 | 5,367.10 | 309.2K |
| 14:28 | 5,368.10 | 5,368.10 | 5,367.70 | 5,367.70 | 186.0K |
| 14:29 | 5,367.40 | 5,367.40 | 5,367.10 | 5,367.10 | 326.9K |
| 14:30 | 5,367.60 | 5,369.00 | 5,367.60 | 5,369.00 | 424.7K |
| 14:31 | 5,368.30 | 5,368.70 | 5,368.30 | 5,368.70 | 524.5K |
| 14:32 | 5,368.40 | 5,368.40 | 5,367.00 | 5,367.00 | 1,520.9K |
| 14:33 | 5,367.70 | 5,368.20 | 5,367.70 | 5,368.20 | 232.7K |
| 14:34 | 5,368.20 | 5,368.70 | 5,368.20 | 5,368.70 | 448.9K |
| 14:35 | 5,369.10 | 5,369.10 | 5,368.60 | 5,368.60 | 181.1K |
| 14:36 | 5,369.00 | 5,370.20 | 5,369.00 | 5,370.20 | 457.8K |
| 14:37 | 5,370.80 | 5,370.80 | 5,370.50 | 5,370.50 | 231.9K |
| 14:38 | 5,370.40 | 5,370.80 | 5,370.40 | 5,370.80 | 140.9K |
| 14:39 | 5,370.40 | 5,370.60 | 5,370.40 | 5,370.60 | 210.4K |
| 14:40 | 5,370.70 | 5,371.00 | 5,370.70 | 5,371.00 | 554.2K |
| 14:41 | 5,371.40 | 5,371.70 | 5,371.40 | 5,371.70 | 559.3K |
| 14:42 | 5,371.40 | 5,371.40 | 5,371.30 | 5,371.30 | 325.7K |
| 14:43 | 5,372.20 | 5,372.20 | 5,371.00 | 5,371.00 | 451.6K |
| 14:44 | 5,371.40 | 5,371.90 | 5,371.40 | 5,371.90 | 224.1K |
| 14:45 | 5,372.50 | 5,372.50 | 5,372.20 | 5,372.20 | 249.4K |
| 14:46 | 5,371.90 | 5,372.90 | 5,371.90 | 5,372.90 | 422.1K |
| 14:47 | 5,372.80 | 5,372.80 | 5,372.60 | 5,372.60 | 236.0K |
| 14:48 | 5,373.20 | 5,374.80 | 5,373.20 | 5,374.80 | 362.8K |
| 14:49 | 5,374.10 | 5,374.20 | 5,374.10 | 5,374.20 | 349.0K |
| 14:50 | 5,375.70 | 5,376.30 | 5,375.70 | 5,376.30 | 776.9K |
| 14:51 | 5,376.60 | 5,376.80 | 5,376.60 | 5,376.80 | 279.4K |
| 14:52 | 5,376.40 | 5,376.40 | 5,376.40 | 5,376.40 | 316.4K |
| 14:53 | 5,376.60 | 5,376.60 | 5,376.10 | 5,376.10 | 294.4K |
| 14:54 | 5,376.20 | 5,376.60 | 5,376.20 | 5,376.60 | 183.1K |
| 14:55 | 5,376.90 | 5,377.10 | 5,376.90 | 5,377.10 | 215.9K |
| 14:56 | 5,377.30 | 5,377.30 | 5,376.70 | 5,376.70 | 276.3K |
| 14:57 | 5,376.20 | 5,376.20 | 5,376.10 | 5,376.10 | 402.4K |
| 14:58 | 5,375.10 | 5,375.10 | 5,374.20 | 5,374.20 | 305.7K |
| 14:59 | 5,374.50 | 5,375.20 | 5,374.50 | 5,375.20 | 710.8K |
| 15:00 | 5,374.80 | 5,375.20 | 5,374.80 | 5,375.20 | 699.2K |
| 15:01 | 5,374.20 | 5,374.20 | 5,373.50 | 5,373.50 | 255.0K |
| 15:02 | 5,373.60 | 5,375.00 | 5,373.60 | 5,375.00 | 1,542.4K |
| 15:03 | 5,374.40 | 5,374.40 | 5,373.50 | 5,373.50 | 742.1K |
| 15:04 | 5,373.30 | 5,373.50 | 5,373.30 | 5,373.50 | 363.3K |
| 15:05 | 5,373.50 | 5,373.50 | 5,372.30 | 5,372.30 | 299.7K |
| 15:06 | 5,371.90 | 5,371.90 | 5,370.10 | 5,370.10 | 616.3K |
| 15:07 | 5,369.00 | 5,369.30 | 5,369.00 | 5,369.30 | 182.4K |
| 15:08 | 5,369.00 | 5,369.10 | 5,369.00 | 5,369.10 | 321.5K |
| 15:09 | 5,368.70 | 5,369.40 | 5,368.70 | 5,369.40 | 565.8K |
| 15:10 | 5,369.40 | 5,370.50 | 5,369.40 | 5,370.50 | 319.6K |
| 15:11 | 5,371.70 | 5,371.70 | 5,370.30 | 5,370.30 | 246.3K |
| 15:12 | 5,369.50 | 5,370.80 | 5,369.50 | 5,370.80 | 244.6K |
| 15:13 | 5,370.90 | 5,371.50 | 5,370.90 | 5,371.50 | 328.3K |
| 15:14 | 5,371.90 | 5,371.90 | 5,371.70 | 5,371.70 | 719.5K |
| 15:15 | 5,371.80 | 5,371.80 | 5,371.60 | 5,371.60 | 897.2K |
| 15:16 | 5,372.20 | 5,372.20 | 5,370.40 | 5,370.40 | 226.3K |
| 15:17 | 5,370.10 | 5,370.10 | 5,369.50 | 5,369.50 | 428.4K |
| 15:18 | 5,369.60 | 5,369.60 | 5,369.40 | 5,369.40 | 527.9K |
| 15:19 | 5,369.00 | 5,370.20 | 5,369.00 | 5,370.20 | 646.0K |
| 15:20 | 5,371.40 | 5,371.40 | 5,371.40 | 5,371.40 | 615.3K |
| 15:21 | 5,371.80 | 5,371.80 | 5,371.50 | 5,371.50 | 458.2K |
| 15:22 | 5,371.10 | 5,371.10 | 5,369.80 | 5,369.80 | 878.7K |
| 15:23 | 5,369.50 | 5,369.50 | 5,369.50 | 5,369.50 | 633.3K |
| 15:24 | 5,368.90 | 5,368.90 | 5,368.80 | 5,368.80 | 605.6K |
| 15:25 | 5,369.60 | 5,369.60 | 5,368.90 | 5,368.90 | 310.5K |
| 15:26 | 5,369.20 | 5,369.30 | 5,369.20 | 5,369.30 | 455.2K |
| 15:27 | 5,369.40 | 5,369.40 | 5,369.10 | 5,369.10 | 603.3K |
| 15:28 | 5,369.00 | 5,369.00 | 5,368.90 | 5,368.90 | 362.1K |
| 15:29 | 5,369.60 | 5,370.30 | 5,369.60 | 5,370.30 | 306.8K |
| 15:30 | 5,369.80 | 5,369.90 | 5,369.80 | 5,369.90 | 295.5K |
| 15:31 | 5,370.00 | 5,370.00 | 5,369.80 | 5,369.80 | 575.6K |
| 15:32 | 5,370.80 | 5,371.30 | 5,370.80 | 5,371.30 | 1,007.1K |
| 15:33 | 5,371.90 | 5,371.90 | 5,371.70 | 5,371.70 | 340.8K |
| 15:34 | 5,372.30 | 5,372.60 | 5,372.30 | 5,372.60 | 2,689.5K |
| 15:35 | 5,372.20 | 5,373.60 | 5,372.20 | 5,373.60 | 388.8K |
| 15:36 | 5,374.00 | 5,374.00 | 5,373.80 | 5,373.80 | 389.0K |
| 15:37 | 5,373.50 | 5,373.50 | 5,372.20 | 5,372.20 | 959.4K |
| 15:38 | 5,371.30 | 5,371.30 | 5,370.40 | 5,370.40 | 363.2K |
| 15:39 | 5,369.70 | 5,369.90 | 5,369.70 | 5,369.90 | 242.8K |
| 15:40 | 5,369.50 | 5,369.50 | 5,369.50 | 5,369.50 | 458.7K |
| 15:41 | 5,368.60 | 5,368.60 | 5,368.50 | 5,368.50 | 448.4K |
| 15:42 | 5,368.40 | 5,368.40 | 5,367.80 | 5,367.80 | 281.8K |
| 15:43 | 5,368.00 | 5,368.40 | 5,368.00 | 5,368.40 | 949.4K |
| 15:44 | 5,368.40 | 5,368.70 | 5,368.40 | 5,368.70 | 412.8K |
| 15:45 | 5,367.60 | 5,368.30 | 5,367.60 | 5,368.30 | 1,296.6K |
| 15:46 | 5,367.70 | 5,367.70 | 5,365.60 | 5,365.60 | 402.3K |
| 15:47 | 5,366.70 | 5,366.70 | 5,364.50 | 5,364.50 | 609.8K |
| 15:48 | 5,363.70 | 5,363.70 | 5,363.50 | 5,363.50 | 970.6K |
| 15:49 | 5,363.40 | 5,363.40 | 5,362.60 | 5,362.60 | 758.8K |
| 15:50 | 5,362.10 | 5,362.10 | 5,361.40 | 5,361.40 | 727.1K |
| 15:51 | 5,361.60 | 5,362.10 | 5,361.60 | 5,362.10 | 532.4K |
| 15:52 | 5,360.70 | 5,362.20 | 5,360.70 | 5,362.20 | 401.7K |
| 15:53 | 5,362.50 | 5,362.50 | 5,361.30 | 5,361.30 | 1,182.9K |
| 15:54 | 5,360.10 | 5,360.10 | 5,358.40 | 5,358.40 | 454.9K |
| 15:55 | 5,357.80 | 5,357.80 | 5,357.70 | 5,357.70 | 2,836.9K |
| 15:56 | 5,358.50 | 5,360.50 | 5,358.50 | 5,360.50 | 773.6K |
| 15:57 | 5,359.40 | 5,359.40 | 5,358.70 | 5,358.70 | 872.3K |
| 15:58 | 5,359.50 | 5,359.50 | 5,358.30 | 5,358.30 | 963.0K |
| 15:59 | 5,358.60 | 5,359.60 | 5,358.60 | 5,359.60 | 1,436.1K |
| 16:00 | 5,360.00 | 5,360.00 | 5,359.60 | 5,359.60 | 234.0K |
| 16:01 | 5,359.60 | 5,359.60 | 5,359.60 | 5,359.60 | 0.0K |
| 16:02 | 5,359.60 | 5,359.60 | 5,359.60 | 5,359.60 | 0.0K |
| 16:03 | 5,359.60 | 5,359.60 | 5,359.60 | 5,359.60 | 0.0K |
| 16:04 | 5,359.60 | 5,359.60 | 5,355.30 | 5,355.30 | 56,335.6K |