5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:59 | 5,794.20 | 5,794.20 | 5,782.50 | 5,782.50 | 6,086.8K |
| 10:00 | 5,773.20 | 5,773.20 | 5,769.00 | 5,769.00 | 3,760.4K |
| 10:01 | 5,762.70 | 5,772.20 | 5,762.70 | 5,772.20 | 1,852.6K |
| 10:02 | 5,775.10 | 5,775.10 | 5,774.90 | 5,774.90 | 1,090.1K |
| 10:03 | 5,777.40 | 5,783.80 | 5,777.40 | 5,783.80 | 827.4K |
| 10:04 | 5,783.20 | 5,783.20 | 5,779.40 | 5,779.40 | 1,438.2K |
| 10:05 | 5,778.40 | 5,778.40 | 5,773.20 | 5,773.20 | 839.0K |
| 10:06 | 5,772.10 | 5,772.10 | 5,770.40 | 5,770.40 | 962.9K |
| 10:07 | 5,770.40 | 5,770.40 | 5,768.00 | 5,768.00 | 462.3K |
| 10:08 | 5,766.70 | 5,767.60 | 5,766.70 | 5,767.60 | 1,490.6K |
| 10:09 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1,199.0K |
| 10:10 | 5,769.70 | 5,769.70 | 5,768.90 | 5,768.90 | 480.3K |
| 10:11 | 5,771.60 | 5,774.10 | 5,771.60 | 5,774.10 | 1,009.5K |
| 10:12 | 5,770.30 | 5,770.30 | 5,766.90 | 5,766.90 | 1,060.2K |
| 10:13 | 5,766.00 | 5,766.70 | 5,766.00 | 5,766.70 | 864.2K |
| 10:14 | 5,767.00 | 5,767.00 | 5,766.00 | 5,766.00 | 476.3K |
| 10:15 | 5,765.60 | 5,765.60 | 5,765.50 | 5,765.50 | 1,348.2K |
| 10:16 | 5,767.70 | 5,769.80 | 5,767.70 | 5,769.80 | 1,174.4K |
| 10:17 | 5,769.10 | 5,769.10 | 5,768.20 | 5,768.20 | 256.1K |
| 10:18 | 5,771.20 | 5,772.80 | 5,771.20 | 5,772.80 | 473.3K |
| 10:19 | 5,770.60 | 5,771.00 | 5,770.60 | 5,771.00 | 228.6K |
| 10:20 | 5,771.90 | 5,771.90 | 5,770.40 | 5,770.40 | 782.1K |
| 10:21 | 5,771.20 | 5,771.20 | 5,771.20 | 5,771.20 | 348.9K |
| 10:22 | 5,771.10 | 5,771.10 | 5,771.00 | 5,771.00 | 343.1K |
| 10:23 | 5,771.00 | 5,772.10 | 5,771.00 | 5,772.10 | 320.2K |
| 10:24 | 5,772.00 | 5,772.00 | 5,771.30 | 5,771.30 | 759.5K |
| 10:25 | 5,770.20 | 5,770.40 | 5,770.20 | 5,770.40 | 1,502.9K |
| 10:26 | 5,771.00 | 5,773.30 | 5,771.00 | 5,773.30 | 694.3K |
| 10:27 | 5,771.90 | 5,773.30 | 5,771.90 | 5,773.30 | 243.4K |
| 10:28 | 5,774.60 | 5,774.80 | 5,774.60 | 5,774.80 | 1,902.2K |
| 10:29 | 5,774.70 | 5,775.40 | 5,774.70 | 5,775.40 | 208.6K |
| 10:30 | 5,774.10 | 5,774.10 | 5,773.10 | 5,773.10 | 817.4K |
| 10:31 | 5,771.40 | 5,775.70 | 5,771.40 | 5,775.70 | 532.7K |
| 10:32 | 5,775.40 | 5,776.40 | 5,775.40 | 5,776.40 | 430.7K |
| 10:33 | 5,776.70 | 5,776.70 | 5,775.40 | 5,775.40 | 236.6K |
| 10:34 | 5,774.90 | 5,774.90 | 5,773.70 | 5,773.70 | 334.1K |
| 10:35 | 5,775.50 | 5,775.80 | 5,775.50 | 5,775.80 | 1,396.7K |
| 10:36 | 5,777.40 | 5,777.60 | 5,777.40 | 5,777.60 | 961.9K |
| 10:37 | 5,776.10 | 5,776.10 | 5,773.80 | 5,773.80 | 353.8K |
| 10:38 | 5,774.90 | 5,775.40 | 5,774.90 | 5,775.40 | 509.4K |
| 10:39 | 5,778.40 | 5,778.40 | 5,777.70 | 5,777.70 | 441.2K |
| 10:40 | 5,777.40 | 5,777.40 | 5,776.10 | 5,776.10 | 822.0K |
| 10:41 | 5,777.30 | 5,777.30 | 5,776.30 | 5,776.30 | 267.6K |
| 10:42 | 5,777.20 | 5,777.20 | 5,775.40 | 5,775.40 | 470.9K |
| 10:43 | 5,774.00 | 5,775.60 | 5,774.00 | 5,775.60 | 420.7K |
| 10:44 | 5,777.00 | 5,777.00 | 5,776.90 | 5,776.90 | 295.7K |
| 10:45 | 5,777.80 | 5,777.80 | 5,776.40 | 5,776.40 | 298.7K |
| 10:46 | 5,775.70 | 5,775.70 | 5,774.80 | 5,774.80 | 287.0K |
| 10:47 | 5,775.00 | 5,775.00 | 5,771.90 | 5,771.90 | 426.0K |
| 10:48 | 5,772.10 | 5,772.40 | 5,772.10 | 5,772.40 | 445.1K |
| 10:49 | 5,772.40 | 5,772.70 | 5,772.40 | 5,772.70 | 435.7K |
| 10:50 | 5,773.20 | 5,773.20 | 5,772.10 | 5,772.10 | 313.3K |
| 10:51 | 5,771.10 | 5,771.10 | 5,770.30 | 5,770.30 | 799.8K |
| 10:52 | 5,768.70 | 5,769.80 | 5,768.70 | 5,769.80 | 497.0K |
| 10:53 | 5,768.90 | 5,768.90 | 5,768.70 | 5,768.70 | 478.4K |
| 10:54 | 5,770.50 | 5,770.50 | 5,769.80 | 5,769.80 | 365.2K |
| 10:55 | 5,768.60 | 5,768.90 | 5,768.60 | 5,768.90 | 429.9K |
| 10:56 | 5,768.20 | 5,770.40 | 5,768.20 | 5,770.40 | 198.7K |
| 10:57 | 5,770.20 | 5,770.80 | 5,770.20 | 5,770.80 | 242.9K |
| 10:58 | 5,770.30 | 5,770.30 | 5,768.60 | 5,768.60 | 192.5K |
| 10:59 | 5,768.80 | 5,768.80 | 5,767.80 | 5,767.80 | 265.3K |
| 11:00 | 5,769.30 | 5,769.30 | 5,767.80 | 5,767.80 | 1,356.9K |
| 11:01 | 5,766.90 | 5,767.40 | 5,766.90 | 5,767.40 | 388.4K |
| 11:02 | 5,767.00 | 5,768.00 | 5,767.00 | 5,768.00 | 233.1K |
| 11:03 | 5,768.70 | 5,768.70 | 5,768.10 | 5,768.10 | 238.2K |
| 11:04 | 5,767.90 | 5,767.90 | 5,767.40 | 5,767.40 | 354.3K |
| 11:05 | 5,768.30 | 5,768.30 | 5,766.30 | 5,766.30 | 398.3K |
| 11:06 | 5,766.90 | 5,766.90 | 5,766.70 | 5,766.70 | 339.0K |
| 11:07 | 5,766.10 | 5,766.10 | 5,763.00 | 5,763.00 | 1,656.4K |
| 11:08 | 5,761.60 | 5,761.60 | 5,760.90 | 5,760.90 | 376.3K |
| 11:09 | 5,760.90 | 5,761.10 | 5,760.90 | 5,761.10 | 537.8K |
| 11:10 | 5,760.80 | 5,760.80 | 5,758.80 | 5,758.80 | 657.7K |
| 11:11 | 5,760.60 | 5,760.60 | 5,760.30 | 5,760.30 | 211.8K |
| 11:12 | 5,761.50 | 5,761.50 | 5,761.50 | 5,761.50 | 519.5K |
| 11:13 | 5,759.30 | 5,759.80 | 5,759.30 | 5,759.80 | 528.8K |
| 11:14 | 5,759.80 | 5,759.80 | 5,759.70 | 5,759.70 | 1,006.4K |
| 11:15 | 5,760.90 | 5,760.90 | 5,759.80 | 5,759.80 | 503.0K |
| 11:16 | 5,758.90 | 5,759.60 | 5,758.90 | 5,759.60 | 440.0K |
| 11:17 | 5,758.70 | 5,758.70 | 5,758.50 | 5,758.50 | 424.9K |
| 11:18 | 5,758.90 | 5,759.00 | 5,758.90 | 5,759.00 | 545.3K |
| 11:19 | 5,758.70 | 5,758.70 | 5,758.30 | 5,758.30 | 347.6K |
| 11:20 | 5,760.70 | 5,761.00 | 5,760.70 | 5,761.00 | 479.7K |
| 11:21 | 5,761.40 | 5,761.50 | 5,761.40 | 5,761.50 | 254.4K |
| 11:22 | 5,762.20 | 5,762.20 | 5,759.60 | 5,759.60 | 703.0K |
| 11:23 | 5,759.20 | 5,759.20 | 5,757.80 | 5,757.80 | 539.9K |
| 11:24 | 5,758.80 | 5,760.10 | 5,758.80 | 5,760.10 | 1,751.7K |
| 11:25 | 5,758.40 | 5,758.40 | 5,756.30 | 5,756.30 | 541.4K |
| 11:26 | 5,755.90 | 5,755.90 | 5,754.50 | 5,754.50 | 1,292.3K |
| 11:27 | 5,752.20 | 5,752.20 | 5,750.20 | 5,750.20 | 441.6K |
| 11:28 | 5,750.10 | 5,750.10 | 5,749.30 | 5,749.30 | 591.6K |
| 11:29 | 5,748.70 | 5,749.30 | 5,748.70 | 5,749.30 | 387.2K |
| 11:30 | 5,749.60 | 5,750.00 | 5,749.60 | 5,750.00 | 550.1K |
| 11:31 | 5,750.00 | 5,750.00 | 5,749.30 | 5,749.30 | 379.7K |
| 11:32 | 5,750.10 | 5,750.10 | 5,748.50 | 5,748.50 | 551.7K |
| 11:33 | 5,744.30 | 5,744.80 | 5,744.30 | 5,744.80 | 6,250.5K |
| 11:34 | 5,744.00 | 5,744.00 | 5,743.10 | 5,743.10 | 492.2K |
| 11:35 | 5,742.80 | 5,742.80 | 5,742.50 | 5,742.50 | 438.8K |
| 11:36 | 5,743.40 | 5,744.40 | 5,743.40 | 5,744.40 | 251.3K |
| 11:37 | 5,744.70 | 5,745.20 | 5,744.70 | 5,745.20 | 604.9K |
| 11:38 | 5,742.70 | 5,742.70 | 5,741.80 | 5,741.80 | 869.7K |
| 11:39 | 5,742.00 | 5,742.30 | 5,742.00 | 5,742.30 | 112.3K |
| 11:40 | 5,743.20 | 5,743.90 | 5,743.20 | 5,743.90 | 2,157.3K |
| 11:41 | 5,743.90 | 5,743.90 | 5,743.70 | 5,743.70 | 258.8K |
| 11:42 | 5,744.20 | 5,745.80 | 5,744.20 | 5,745.80 | 221.1K |
| 11:43 | 5,744.00 | 5,745.90 | 5,744.00 | 5,745.90 | 1,120.9K |
| 11:44 | 5,746.40 | 5,747.30 | 5,746.40 | 5,747.30 | 342.7K |
| 11:45 | 5,749.50 | 5,750.60 | 5,749.50 | 5,750.60 | 264.4K |
| 11:46 | 5,749.20 | 5,749.20 | 5,749.00 | 5,749.00 | 244.1K |
| 11:47 | 5,748.90 | 5,748.90 | 5,748.50 | 5,748.50 | 401.5K |
| 11:48 | 5,747.00 | 5,748.10 | 5,747.00 | 5,748.10 | 257.8K |
| 11:49 | 5,748.00 | 5,750.00 | 5,748.00 | 5,750.00 | 242.7K |
| 11:50 | 5,750.70 | 5,751.40 | 5,750.70 | 5,751.40 | 454.9K |
| 11:51 | 5,750.10 | 5,750.10 | 5,749.90 | 5,749.90 | 355.2K |
| 11:52 | 5,751.70 | 5,753.10 | 5,751.70 | 5,753.10 | 453.5K |
| 11:53 | 5,754.00 | 5,754.30 | 5,754.00 | 5,754.30 | 391.1K |
| 11:54 | 5,753.30 | 5,753.30 | 5,752.40 | 5,752.40 | 1,693.1K |
| 11:55 | 5,753.80 | 5,753.90 | 5,753.80 | 5,753.90 | 205.1K |
| 11:56 | 5,756.30 | 5,756.30 | 5,755.90 | 5,755.90 | 203.5K |
| 11:57 | 5,755.60 | 5,759.30 | 5,755.60 | 5,759.30 | 1,099.5K |
| 11:58 | 5,763.80 | 5,764.00 | 5,763.80 | 5,764.00 | 656.3K |
| 11:59 | 5,762.60 | 5,764.90 | 5,762.60 | 5,764.90 | 766.7K |
| 12:00 | 5,765.90 | 5,770.60 | 5,765.90 | 5,770.60 | 0.0K |
| 12:01 | 5,769.70 | 5,774.50 | 5,769.70 | 5,774.50 | 816.4K |
| 12:02 | 5,776.90 | 5,776.90 | 5,774.50 | 5,774.50 | 0.0K |
| 12:03 | 5,774.70 | 5,775.90 | 5,774.70 | 5,775.90 | 112.7K |
| 12:04 | 5,774.50 | 5,774.50 | 5,773.20 | 5,773.20 | 756.2K |
| 12:05 | 5,773.30 | 5,773.30 | 5,771.40 | 5,771.40 | 200.1K |
| 12:06 | 5,774.00 | 5,774.80 | 5,774.00 | 5,774.80 | 235.3K |
| 12:07 | 5,774.00 | 5,778.20 | 5,774.00 | 5,778.20 | 0.0K |
| 12:08 | 5,778.50 | 5,778.50 | 5,776.80 | 5,776.80 | 198.0K |
| 12:09 | 5,779.90 | 5,781.70 | 5,779.90 | 5,781.70 | 224.2K |
| 12:10 | 5,781.20 | 5,781.20 | 5,778.90 | 5,778.90 | 2,497.1K |
| 12:11 | 5,783.30 | 5,783.90 | 5,783.30 | 5,783.90 | 244.4K |
| 12:12 | 5,786.30 | 5,786.30 | 5,785.60 | 5,785.60 | 485.5K |
| 12:13 | 5,786.10 | 5,787.70 | 5,786.10 | 5,787.70 | 537.5K |
| 12:14 | 5,787.20 | 5,787.20 | 5,786.40 | 5,786.40 | 0.0K |
| 12:15 | 5,788.60 | 5,792.10 | 5,788.60 | 5,792.10 | 0.0K |
| 12:16 | 5,791.30 | 5,792.90 | 5,791.30 | 5,792.90 | 2,654.8K |
| 12:17 | 5,792.40 | 5,792.40 | 5,790.80 | 5,790.80 | 1,908.6K |
| 12:18 | 5,790.10 | 5,790.10 | 5,788.90 | 5,788.90 | 274.8K |
| 12:19 | 5,789.70 | 5,789.70 | 5,789.70 | 5,789.70 | 543.5K |
| 12:20 | 5,794.50 | 5,794.50 | 5,793.00 | 5,793.00 | 390.3K |
| 12:21 | 5,791.20 | 5,792.00 | 5,791.20 | 5,792.00 | 719.1K |
| 12:22 | 5,791.80 | 5,791.80 | 5,790.40 | 5,790.40 | 348.2K |
| 12:23 | 5,789.20 | 5,789.60 | 5,789.20 | 5,789.60 | 252.6K |
| 12:24 | 5,789.50 | 5,789.50 | 5,789.10 | 5,789.10 | 586.4K |
| 12:25 | 5,789.00 | 5,789.10 | 5,789.00 | 5,789.10 | 703.2K |
| 12:26 | 5,788.30 | 5,788.30 | 5,788.00 | 5,788.00 | 1,178.3K |
| 12:27 | 5,788.30 | 5,788.30 | 5,787.60 | 5,787.60 | 231.1K |
| 12:28 | 5,789.60 | 5,789.60 | 5,789.10 | 5,789.10 | 333.0K |
| 12:29 | 5,788.40 | 5,788.40 | 5,787.90 | 5,787.90 | 250.4K |
| 12:30 | 5,787.60 | 5,788.30 | 5,787.60 | 5,788.30 | 789.2K |
| 12:31 | 5,790.50 | 5,790.50 | 5,789.70 | 5,789.70 | 404.9K |
| 12:32 | 5,791.30 | 5,792.60 | 5,791.30 | 5,792.60 | 491.0K |
| 12:33 | 5,791.60 | 5,792.20 | 5,791.60 | 5,792.20 | 206.4K |
| 12:34 | 5,792.90 | 5,795.20 | 5,792.90 | 5,795.20 | 674.7K |
| 12:35 | 5,795.60 | 5,795.60 | 5,793.90 | 5,793.90 | 215.9K |
| 12:36 | 5,794.20 | 5,794.20 | 5,793.90 | 5,793.90 | 217.0K |
| 12:37 | 5,790.40 | 5,790.40 | 5,787.70 | 5,787.70 | 357.0K |
| 12:38 | 5,788.30 | 5,788.30 | 5,788.20 | 5,788.20 | 0.0K |
| 12:39 | 5,788.80 | 5,788.90 | 5,788.80 | 5,788.90 | 2,907.2K |
| 12:40 | 5,790.40 | 5,791.70 | 5,790.40 | 5,791.70 | 341.4K |
| 12:41 | 5,790.70 | 5,790.70 | 5,789.60 | 5,789.60 | 0.0K |
| 12:42 | 5,789.60 | 5,791.20 | 5,789.60 | 5,791.20 | 3,105.5K |
| 12:43 | 5,790.50 | 5,790.50 | 5,789.10 | 5,789.10 | 808.7K |
| 12:44 | 5,788.60 | 5,788.60 | 5,785.90 | 5,785.90 | 310.1K |
| 12:45 | 5,786.70 | 5,787.40 | 5,786.70 | 5,787.40 | 159.1K |
| 12:46 | 5,786.80 | 5,788.10 | 5,786.80 | 5,788.10 | 200.0K |
| 12:47 | 5,787.60 | 5,787.60 | 5,784.90 | 5,784.90 | 273.7K |
| 12:48 | 5,784.10 | 5,784.10 | 5,782.20 | 5,782.20 | 1,185.2K |
| 12:49 | 5,781.80 | 5,781.80 | 5,780.20 | 5,780.20 | 226.6K |
| 12:50 | 5,781.10 | 5,783.30 | 5,781.10 | 5,783.30 | 286.0K |
| 12:51 | 5,782.80 | 5,782.80 | 5,781.90 | 5,781.90 | 649.1K |
| 12:52 | 5,780.80 | 5,780.80 | 5,779.20 | 5,779.20 | 191.3K |
| 12:53 | 5,779.00 | 5,779.40 | 5,779.00 | 5,779.40 | 201.5K |
| 12:54 | 5,779.80 | 5,779.80 | 5,778.80 | 5,778.80 | 572.0K |
| 12:55 | 5,778.50 | 5,779.10 | 5,778.50 | 5,779.10 | 254.0K |
| 12:56 | 5,777.90 | 5,777.90 | 5,777.20 | 5,777.20 | 235.9K |
| 12:57 | 5,776.70 | 5,776.80 | 5,776.70 | 5,776.80 | 146.2K |
| 12:58 | 5,777.50 | 5,778.40 | 5,777.50 | 5,778.40 | 552.8K |
| 12:59 | 5,778.30 | 5,778.50 | 5,778.30 | 5,778.50 | 581.5K |
| 13:00 | 5,777.30 | 5,777.40 | 5,777.30 | 5,777.40 | 243.8K |
| 13:01 | 5,778.40 | 5,778.40 | 5,778.30 | 5,778.30 | 1,085.1K |
| 13:02 | 5,779.00 | 5,779.50 | 5,779.00 | 5,779.50 | 184.0K |
| 13:03 | 5,779.00 | 5,779.00 | 5,778.60 | 5,778.60 | 171.8K |
| 13:04 | 5,777.90 | 5,778.90 | 5,777.90 | 5,778.90 | 555.5K |
| 13:05 | 5,780.90 | 5,780.90 | 5,778.60 | 5,778.60 | 375.5K |
| 13:06 | 5,777.40 | 5,777.40 | 5,776.60 | 5,776.60 | 274.2K |
| 13:07 | 5,776.40 | 5,776.90 | 5,776.40 | 5,776.90 | 398.1K |
| 13:08 | 5,776.10 | 5,776.90 | 5,776.10 | 5,776.90 | 421.3K |
| 13:09 | 5,773.40 | 5,773.90 | 5,773.40 | 5,773.90 | 412.4K |
| 13:10 | 5,774.20 | 5,776.20 | 5,774.20 | 5,776.20 | 382.1K |
| 13:11 | 5,776.40 | 5,776.40 | 5,775.70 | 5,775.70 | 300.0K |
| 13:12 | 5,774.80 | 5,774.80 | 5,773.20 | 5,773.20 | 1,537.6K |
| 13:13 | 5,772.90 | 5,772.90 | 5,769.80 | 5,769.80 | 379.5K |
| 13:14 | 5,767.60 | 5,770.30 | 5,767.60 | 5,770.30 | 540.2K |
| 13:15 | 5,769.50 | 5,769.60 | 5,769.50 | 5,769.60 | 580.3K |
| 13:16 | 5,769.60 | 5,769.60 | 5,769.30 | 5,769.30 | 1,081.5K |
| 13:17 | 5,767.40 | 5,767.40 | 5,765.60 | 5,765.60 | 302.7K |
| 13:18 | 5,765.00 | 5,769.70 | 5,765.00 | 5,769.70 | 5,784.5K |
| 13:19 | 5,769.20 | 5,769.90 | 5,769.20 | 5,769.90 | 772.5K |
| 13:20 | 5,768.40 | 5,768.40 | 5,768.20 | 5,768.20 | 317.9K |
| 13:21 | 5,767.90 | 5,768.60 | 5,767.90 | 5,768.60 | 189.8K |
| 13:22 | 5,768.00 | 5,769.30 | 5,768.00 | 5,769.30 | 136.8K |
| 13:23 | 5,769.50 | 5,769.50 | 5,768.30 | 5,768.30 | 132.7K |
| 13:24 | 5,768.90 | 5,768.90 | 5,768.70 | 5,768.70 | 288.7K |
| 13:25 | 5,767.80 | 5,767.80 | 5,767.30 | 5,767.30 | 2,190.9K |
| 13:26 | 5,767.70 | 5,767.80 | 5,767.70 | 5,767.80 | 218.7K |
| 13:27 | 5,766.60 | 5,766.60 | 5,765.90 | 5,765.90 | 236.1K |
| 13:28 | 5,765.90 | 5,766.20 | 5,765.90 | 5,766.20 | 165.8K |
| 13:29 | 5,766.00 | 5,767.40 | 5,766.00 | 5,767.40 | 676.5K |
| 13:30 | 5,768.20 | 5,768.20 | 5,767.90 | 5,767.90 | 400.1K |
| 13:31 | 5,768.30 | 5,768.30 | 5,767.60 | 5,767.60 | 155.5K |
| 13:32 | 5,767.20 | 5,767.50 | 5,767.20 | 5,767.50 | 358.0K |
| 13:33 | 5,767.60 | 5,767.60 | 5,766.60 | 5,766.60 | 213.4K |
| 13:34 | 5,765.90 | 5,765.90 | 5,764.60 | 5,764.60 | 172.8K |
| 13:35 | 5,764.60 | 5,764.70 | 5,764.60 | 5,764.70 | 150.7K |
| 13:36 | 5,764.30 | 5,765.80 | 5,764.30 | 5,765.80 | 773.0K |
| 13:37 | 5,765.20 | 5,766.80 | 5,765.20 | 5,766.80 | 254.9K |
| 13:38 | 5,767.20 | 5,768.00 | 5,767.20 | 5,768.00 | 204.5K |
| 13:39 | 5,770.10 | 5,770.10 | 5,769.80 | 5,769.80 | 176.6K |
| 13:40 | 5,768.00 | 5,768.30 | 5,768.00 | 5,768.30 | 246.1K |
| 13:41 | 5,768.60 | 5,769.10 | 5,768.60 | 5,769.10 | 174.9K |
| 13:42 | 5,769.40 | 5,769.40 | 5,767.40 | 5,767.40 | 179.6K |
| 13:43 | 5,768.00 | 5,768.00 | 5,767.60 | 5,767.60 | 402.9K |
| 13:44 | 5,767.90 | 5,768.50 | 5,767.90 | 5,768.50 | 2,526.3K |
| 13:45 | 5,768.50 | 5,768.50 | 5,767.10 | 5,767.10 | 199.5K |
| 13:46 | 5,767.80 | 5,768.60 | 5,767.80 | 5,768.60 | 116.4K |
| 13:47 | 5,770.90 | 5,770.90 | 5,770.60 | 5,770.60 | 115.3K |
| 13:48 | 5,771.60 | 5,772.20 | 5,771.60 | 5,772.20 | 294.4K |
| 13:49 | 5,770.90 | 5,771.00 | 5,770.90 | 5,771.00 | 151.3K |
| 13:50 | 5,770.40 | 5,770.40 | 5,768.30 | 5,768.30 | 431.6K |
| 13:51 | 5,768.30 | 5,768.30 | 5,767.90 | 5,767.90 | 152.9K |
| 13:52 | 5,767.80 | 5,767.80 | 5,767.40 | 5,767.40 | 139.6K |
| 13:53 | 5,767.90 | 5,767.90 | 5,767.00 | 5,767.00 | 354.4K |
| 13:54 | 5,767.70 | 5,767.70 | 5,767.50 | 5,767.50 | 213.3K |
| 13:55 | 5,766.80 | 5,766.80 | 5,766.80 | 5,766.80 | 91.5K |
| 13:56 | 5,766.70 | 5,767.00 | 5,766.70 | 5,767.00 | 157.0K |
| 13:57 | 5,766.20 | 5,766.40 | 5,766.20 | 5,766.40 | 207.1K |
| 13:58 | 5,765.10 | 5,765.60 | 5,765.10 | 5,765.60 | 2,501.4K |
| 13:59 | 5,767.90 | 5,767.90 | 5,767.40 | 5,767.40 | 199.5K |
| 14:00 | 5,767.70 | 5,767.70 | 5,767.40 | 5,767.40 | 251.1K |
| 14:01 | 5,767.40 | 5,767.40 | 5,766.00 | 5,766.00 | 236.5K |
| 14:02 | 5,766.00 | 5,766.00 | 5,764.70 | 5,764.70 | 118.8K |
| 14:03 | 5,764.60 | 5,766.90 | 5,764.60 | 5,766.90 | 142.9K |
| 14:04 | 5,767.20 | 5,767.20 | 5,766.90 | 5,766.90 | 395.0K |
| 14:05 | 5,767.10 | 5,767.10 | 5,766.30 | 5,766.30 | 303.7K |
| 14:06 | 5,766.80 | 5,768.70 | 5,766.80 | 5,768.70 | 416.7K |
| 14:07 | 5,768.20 | 5,768.20 | 5,767.60 | 5,767.60 | 159.4K |
| 14:08 | 5,768.30 | 5,768.30 | 5,768.30 | 5,768.30 | 407.3K |
| 14:09 | 5,766.70 | 5,766.70 | 5,766.50 | 5,766.50 | 115.2K |
| 14:10 | 5,767.40 | 5,767.40 | 5,766.50 | 5,766.50 | 631.9K |
| 14:11 | 5,764.30 | 5,764.30 | 5,764.10 | 5,764.10 | 268.9K |
| 14:12 | 5,764.70 | 5,764.70 | 5,764.30 | 5,764.30 | 242.9K |
| 14:13 | 5,764.10 | 5,764.10 | 5,762.20 | 5,762.20 | 369.0K |
| 14:14 | 5,761.30 | 5,761.30 | 5,761.10 | 5,761.10 | 183.9K |
| 14:15 | 5,762.80 | 5,763.40 | 5,762.80 | 5,763.40 | 171.2K |
| 14:16 | 5,762.90 | 5,762.90 | 5,761.30 | 5,761.30 | 230.3K |
| 14:17 | 5,760.50 | 5,760.50 | 5,759.40 | 5,759.40 | 706.4K |
| 14:18 | 5,759.20 | 5,759.40 | 5,759.20 | 5,759.40 | 162.7K |
| 14:19 | 5,758.10 | 5,758.10 | 5,757.80 | 5,757.80 | 237.7K |
| 14:20 | 5,758.10 | 5,758.30 | 5,758.10 | 5,758.30 | 1,013.6K |
| 14:21 | 5,759.80 | 5,760.10 | 5,759.80 | 5,760.10 | 275.6K |
| 14:22 | 5,760.10 | 5,760.10 | 5,758.80 | 5,758.80 | 714.3K |
| 14:23 | 5,757.90 | 5,757.90 | 5,756.80 | 5,756.80 | 814.7K |
| 14:24 | 5,756.80 | 5,756.80 | 5,756.80 | 5,756.80 | 315.4K |
| 14:25 | 5,757.20 | 5,757.20 | 5,756.90 | 5,756.90 | 172.4K |
| 14:26 | 5,756.60 | 5,756.60 | 5,756.50 | 5,756.50 | 298.3K |
| 14:27 | 5,757.50 | 5,757.90 | 5,757.50 | 5,757.90 | 233.8K |
| 14:28 | 5,756.80 | 5,756.80 | 5,756.80 | 5,756.80 | 1,560.9K |
| 14:29 | 5,756.10 | 5,756.10 | 5,756.00 | 5,756.00 | 176.5K |
| 14:30 | 5,756.10 | 5,756.10 | 5,755.80 | 5,755.80 | 468.0K |
| 14:31 | 5,755.10 | 5,755.10 | 5,754.50 | 5,754.50 | 409.2K |
| 14:32 | 5,755.00 | 5,755.00 | 5,754.70 | 5,754.70 | 1,960.4K |
| 14:33 | 5,753.10 | 5,753.90 | 5,753.10 | 5,753.90 | 906.6K |
| 14:34 | 5,753.20 | 5,753.20 | 5,752.30 | 5,752.30 | 285.1K |
| 14:35 | 5,752.70 | 5,753.60 | 5,752.70 | 5,753.60 | 420.0K |
| 14:36 | 5,753.10 | 5,753.60 | 5,753.10 | 5,753.60 | 239.3K |
| 14:37 | 5,753.30 | 5,753.90 | 5,753.30 | 5,753.90 | 505.7K |
| 14:38 | 5,753.00 | 5,753.00 | 5,752.40 | 5,752.40 | 636.0K |
| 14:39 | 5,750.90 | 5,750.90 | 5,750.60 | 5,750.60 | 396.6K |
| 14:40 | 5,747.60 | 5,747.60 | 5,746.90 | 5,746.90 | 1,514.0K |
| 14:41 | 5,746.50 | 5,747.50 | 5,746.50 | 5,747.50 | 357.0K |
| 14:42 | 5,746.50 | 5,746.60 | 5,746.50 | 5,746.60 | 488.2K |
| 14:43 | 5,747.20 | 5,748.00 | 5,747.20 | 5,748.00 | 241.8K |
| 14:44 | 5,748.00 | 5,749.20 | 5,748.00 | 5,749.20 | 89.4K |
| 14:45 | 5,749.90 | 5,750.50 | 5,749.90 | 5,750.50 | 474.7K |
| 14:46 | 5,750.60 | 5,750.60 | 5,750.10 | 5,750.10 | 473.0K |
| 14:47 | 5,750.00 | 5,750.30 | 5,750.00 | 5,750.30 | 168.6K |
| 14:48 | 5,752.40 | 5,752.40 | 5,752.40 | 5,752.40 | 207.5K |
| 14:49 | 5,752.60 | 5,753.30 | 5,752.60 | 5,753.30 | 177.0K |
| 14:50 | 5,753.80 | 5,754.10 | 5,753.80 | 5,754.10 | 275.2K |
| 14:51 | 5,755.30 | 5,755.30 | 5,754.00 | 5,754.00 | 488.7K |
| 14:52 | 5,755.10 | 5,755.10 | 5,755.00 | 5,755.00 | 239.2K |
| 14:53 | 5,755.30 | 5,756.10 | 5,755.30 | 5,756.10 | 360.9K |
| 14:54 | 5,754.70 | 5,754.70 | 5,753.90 | 5,753.90 | 774.7K |
| 14:55 | 5,753.20 | 5,753.30 | 5,753.20 | 5,753.30 | 639.9K |
| 14:56 | 5,754.90 | 5,754.90 | 5,754.90 | 5,754.90 | 323.1K |
| 14:57 | 5,755.80 | 5,756.00 | 5,755.80 | 5,756.00 | 370.2K |
| 14:58 | 5,754.20 | 5,754.20 | 5,753.10 | 5,753.10 | 534.9K |
| 14:59 | 5,754.40 | 5,755.90 | 5,754.40 | 5,755.90 | 266.1K |
| 15:00 | 5,756.20 | 5,756.20 | 5,755.50 | 5,755.50 | 664.1K |
| 15:01 | 5,754.80 | 5,754.80 | 5,753.50 | 5,753.50 | 3,237.1K |
| 15:02 | 5,753.60 | 5,753.80 | 5,753.60 | 5,753.80 | 684.6K |
| 15:03 | 5,754.30 | 5,754.30 | 5,754.30 | 5,754.30 | 223.6K |
| 15:04 | 5,755.00 | 5,755.00 | 5,754.70 | 5,754.70 | 518.8K |
| 15:05 | 5,754.50 | 5,756.00 | 5,754.50 | 5,756.00 | 332.4K |
| 15:06 | 5,755.40 | 5,755.40 | 5,754.80 | 5,754.80 | 325.0K |
| 15:07 | 5,754.60 | 5,754.70 | 5,754.60 | 5,754.70 | 201.0K |
| 15:08 | 5,754.40 | 5,754.40 | 5,754.00 | 5,754.00 | 1,404.8K |
| 15:09 | 5,752.40 | 5,752.40 | 5,752.00 | 5,752.00 | 339.5K |
| 15:10 | 5,753.00 | 5,753.00 | 5,753.00 | 5,753.00 | 656.2K |
| 15:11 | 5,752.80 | 5,752.80 | 5,752.40 | 5,752.40 | 465.0K |
| 15:12 | 5,752.90 | 5,752.90 | 5,752.00 | 5,752.00 | 257.5K |
| 15:13 | 5,752.60 | 5,752.60 | 5,752.50 | 5,752.50 | 206.5K |
| 15:14 | 5,752.20 | 5,752.40 | 5,752.20 | 5,752.40 | 341.8K |
| 15:15 | 5,753.00 | 5,753.70 | 5,753.00 | 5,753.70 | 548.1K |
| 15:16 | 5,753.70 | 5,753.70 | 5,751.80 | 5,751.80 | 4,804.3K |
| 15:17 | 5,752.00 | 5,752.80 | 5,752.00 | 5,752.80 | 884.4K |
| 15:18 | 5,753.30 | 5,753.30 | 5,753.30 | 5,753.30 | 1,449.0K |
| 15:19 | 5,753.90 | 5,753.90 | 5,751.80 | 5,751.80 | 1,223.0K |
| 15:20 | 5,751.20 | 5,751.20 | 5,749.20 | 5,749.20 | 897.8K |
| 15:21 | 5,748.60 | 5,748.60 | 5,748.30 | 5,748.30 | 390.5K |
| 15:22 | 5,746.90 | 5,746.90 | 5,746.40 | 5,746.40 | 2,113.1K |
| 15:23 | 5,747.20 | 5,748.40 | 5,747.20 | 5,748.40 | 516.1K |
| 15:24 | 5,748.30 | 5,748.30 | 5,747.90 | 5,747.90 | 457.3K |
| 15:25 | 5,748.70 | 5,750.40 | 5,748.70 | 5,750.40 | 591.2K |
| 15:26 | 5,750.40 | 5,750.40 | 5,749.80 | 5,749.80 | 453.9K |
| 15:27 | 5,750.30 | 5,750.30 | 5,749.50 | 5,749.50 | 243.6K |
| 15:28 | 5,750.10 | 5,750.10 | 5,749.50 | 5,749.50 | 1,164.2K |
| 15:29 | 5,750.20 | 5,750.20 | 5,750.20 | 5,750.20 | 485.1K |
| 15:30 | 5,749.50 | 5,750.10 | 5,749.50 | 5,750.10 | 2,265.2K |
| 15:31 | 5,750.30 | 5,751.90 | 5,750.30 | 5,751.90 | 2,401.9K |
| 15:32 | 5,754.00 | 5,754.00 | 5,753.20 | 5,753.20 | 2,712.4K |
| 15:33 | 5,754.00 | 5,754.00 | 5,754.00 | 5,754.00 | 352.6K |
| 15:34 | 5,753.70 | 5,753.70 | 5,753.20 | 5,753.20 | 421.9K |
| 15:35 | 5,754.80 | 5,755.60 | 5,754.80 | 5,755.60 | 596.0K |
| 15:36 | 5,755.20 | 5,755.20 | 5,754.80 | 5,754.80 | 461.9K |
| 15:37 | 5,754.30 | 5,755.40 | 5,754.30 | 5,755.40 | 425.8K |
| 15:38 | 5,755.90 | 5,756.20 | 5,755.90 | 5,756.20 | 440.7K |
| 15:39 | 5,755.90 | 5,755.90 | 5,755.60 | 5,755.60 | 496.7K |
| 15:40 | 5,756.90 | 5,757.30 | 5,756.90 | 5,757.30 | 497.4K |
| 15:41 | 5,759.40 | 5,759.40 | 5,759.40 | 5,759.40 | 673.8K |
| 15:42 | 5,758.60 | 5,759.10 | 5,758.60 | 5,759.10 | 3,007.7K |
| 15:43 | 5,761.10 | 5,761.10 | 5,760.40 | 5,760.40 | 2,006.2K |
| 15:44 | 5,760.50 | 5,761.70 | 5,760.50 | 5,761.70 | 515.0K |
| 15:45 | 5,763.10 | 5,763.10 | 5,763.10 | 5,763.10 | 1,279.1K |
| 15:46 | 5,763.40 | 5,763.40 | 5,762.90 | 5,762.90 | 467.1K |
| 15:47 | 5,762.40 | 5,762.40 | 5,761.20 | 5,761.20 | 898.4K |
| 15:48 | 5,761.30 | 5,761.30 | 5,761.20 | 5,761.20 | 757.2K |
| 15:49 | 5,761.90 | 5,761.90 | 5,760.50 | 5,760.50 | 771.9K |
| 15:50 | 5,760.10 | 5,760.10 | 5,760.10 | 5,760.10 | 592.6K |
| 15:51 | 5,759.00 | 5,759.50 | 5,759.00 | 5,759.50 | 729.6K |
| 15:52 | 5,758.60 | 5,759.00 | 5,758.60 | 5,759.00 | 575.0K |
| 15:53 | 5,759.70 | 5,761.10 | 5,759.70 | 5,761.10 | 592.6K |
| 15:54 | 5,761.70 | 5,762.00 | 5,761.70 | 5,762.00 | 512.1K |
| 15:55 | 5,762.90 | 5,763.40 | 5,762.90 | 5,763.40 | 571.3K |
| 15:56 | 5,764.20 | 5,765.00 | 5,764.20 | 5,765.00 | 1,036.3K |
| 15:57 | 5,763.00 | 5,763.00 | 5,762.90 | 5,762.90 | 1,142.3K |
| 15:58 | 5,761.70 | 5,763.10 | 5,761.70 | 5,763.10 | 1,059.8K |
| 15:59 | 5,766.10 | 5,766.10 | 5,765.70 | 5,765.70 | 1,288.3K |
| 16:00 | 5,767.70 | 5,767.90 | 5,767.70 | 5,767.90 | 725.0K |
| 16:01 | 5,767.90 | 5,767.90 | 5,767.90 | 5,767.90 | 0.0K |
| 16:02 | 5,767.90 | 5,767.90 | 5,767.90 | 5,767.90 | 0.0K |
| 16:03 | 5,767.90 | 5,767.90 | 5,767.90 | 5,767.90 | 0.0K |
| 16:04 | 5,767.90 | 5,772.00 | 5,767.90 | 5,772.00 | 85,211.7K |