4,663.10
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4.7K |
| 09:15 | 5,100.00 | 5,216.70 | 5,082.60 | 5,216.70 | 17.8K |
| 09:16 | 5,214.00 | 5,214.00 | 5,100.00 | 5,141.00 | 14.0K |
| 09:17 | 5,147.00 | 5,149.60 | 5,112.00 | 5,130.00 | 7.9K |
| 09:18 | 5,129.90 | 5,148.50 | 5,122.60 | 5,148.50 | 5.4K |
| 09:19 | 5,148.00 | 5,228.70 | 5,148.00 | 5,219.20 | 13.3K |
| 09:20 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 19.8K |
| 09:21 | 5,209.20 | 5,209.20 | 5,160.90 | 5,199.30 | 10.7K |
| 09:22 | 5,214.80 | 5,263.60 | 5,206.50 | 5,255.00 | 21.0K |
| 09:23 | 5,252.70 | 5,258.00 | 5,237.10 | 5,248.00 | 8.9K |
| 09:24 | 5,250.00 | 5,250.00 | 5,205.00 | 5,209.30 | 6.9K |
| 09:25 | 5,219.10 | 5,250.00 | 5,210.00 | 5,249.40 | 7.0K |
| 09:26 | 5,250.10 | 5,250.10 | 5,212.70 | 5,215.00 | 6.1K |
| 09:27 | 5,217.20 | 5,233.50 | 5,206.90 | 5,232.10 | 4.9K |
| 09:28 | 5,213.20 | 5,223.80 | 5,206.90 | 5,210.30 | 4.1K |
| 09:29 | 5,217.00 | 5,218.50 | 5,208.20 | 5,208.20 | 4.8K |
| 09:30 | 5,225.00 | 5,230.00 | 5,205.00 | 5,205.00 | 4.8K |
| 09:31 | 5,205.00 | 5,216.60 | 5,205.00 | 5,211.00 | 4.1K |
| 09:32 | 5,211.40 | 5,214.70 | 5,148.00 | 5,150.60 | 10.2K |
| 09:33 | 5,136.70 | 5,142.00 | 5,123.30 | 5,142.00 | 5.4K |
| 09:34 | 5,144.00 | 5,195.90 | 5,141.20 | 5,188.80 | 5.3K |
| 09:35 | 5,182.20 | 5,182.20 | 5,154.20 | 5,173.00 | 3.1K |
| 09:36 | 5,179.10 | 5,187.00 | 5,169.50 | 5,174.20 | 2.0K |
| 09:37 | 5,176.40 | 5,182.00 | 5,174.00 | 5,174.70 | 2.3K |
| 09:38 | 5,180.00 | 5,190.90 | 5,175.00 | 5,188.90 | 1.2K |
| 09:39 | 5,188.90 | 5,253.80 | 5,188.90 | 5,251.80 | 9.4K |
| 09:40 | 5,263.60 | 5,297.90 | 5,255.10 | 5,287.60 | 13.9K |
| 09:41 | 5,289.90 | 5,299.70 | 5,286.30 | 5,293.00 | 11.6K |
| 09:42 | 5,294.70 | 5,294.70 | 5,273.90 | 5,274.00 | 9.0K |
| 09:43 | 5,280.00 | 5,297.50 | 5,270.20 | 5,296.80 | 7.9K |
| 09:44 | 5,289.00 | 5,300.00 | 5,257.90 | 5,257.90 | 10.0K |
| 09:45 | 5,252.80 | 5,275.60 | 5,252.80 | 5,270.00 | 4.2K |
| 09:46 | 5,265.30 | 5,267.80 | 5,230.00 | 5,232.90 | 7.5K |
| 09:47 | 5,235.70 | 5,273.90 | 5,224.80 | 5,267.50 | 4.4K |
| 09:48 | 5,254.80 | 5,262.10 | 5,249.20 | 5,255.00 | 2.3K |
| 09:49 | 5,249.30 | 5,259.70 | 5,244.10 | 5,244.10 | 1.9K |
| 09:50 | 5,248.30 | 5,248.30 | 5,230.00 | 5,231.00 | 1.8K |
| 09:51 | 5,228.90 | 5,250.00 | 5,226.30 | 5,234.90 | 2.4K |
| 09:52 | 5,229.00 | 5,230.80 | 5,175.60 | 5,188.20 | 9.4K |
| 09:53 | 5,185.30 | 5,190.30 | 5,177.40 | 5,182.70 | 3.4K |
| 09:54 | 5,185.00 | 5,216.70 | 5,171.40 | 5,175.00 | 4.9K |
| 09:55 | 5,177.30 | 5,193.90 | 5,175.00 | 5,193.00 | 1.6K |
| 09:56 | 5,197.10 | 5,228.00 | 5,193.80 | 5,228.00 | 2.8K |
| 09:57 | 5,217.90 | 5,227.40 | 5,217.90 | 5,222.50 | 0.9K |
| 09:58 | 5,228.00 | 5,252.00 | 5,223.40 | 5,247.90 | 3.6K |
| 09:59 | 5,245.00 | 5,247.90 | 5,231.50 | 5,236.20 | 1.7K |
| 10:00 | 5,239.90 | 5,239.90 | 5,223.00 | 5,227.20 | 1.9K |
| 10:01 | 5,225.00 | 5,230.00 | 5,222.00 | 5,230.00 | 1.0K |
| 10:02 | 5,231.40 | 5,243.60 | 5,229.20 | 5,243.40 | 0.7K |
| 10:03 | 5,243.50 | 5,273.70 | 5,236.90 | 5,273.70 | 6.5K |
| 10:04 | 5,269.70 | 5,273.40 | 5,246.70 | 5,273.40 | 5.8K |
| 10:05 | 5,272.70 | 5,291.80 | 5,266.00 | 5,286.60 | 5.6K |
| 10:06 | 5,290.00 | 5,330.00 | 5,285.00 | 5,330.00 | 12.2K |
| 10:07 | 5,317.70 | 5,318.00 | 5,303.40 | 5,314.00 | 6.0K |
| 10:08 | 5,312.10 | 5,317.90 | 5,312.00 | 5,314.80 | 4.0K |
| 10:09 | 5,314.00 | 5,314.60 | 5,300.80 | 5,309.80 | 5.7K |
| 10:10 | 5,310.00 | 5,322.10 | 5,303.10 | 5,315.00 | 4.8K |
| 10:11 | 5,318.40 | 5,327.90 | 5,315.50 | 5,324.60 | 2.7K |
| 10:12 | 5,324.90 | 5,325.00 | 5,315.70 | 5,316.80 | 2.0K |
| 10:13 | 5,324.00 | 5,345.30 | 5,324.00 | 5,344.60 | 9.0K |
| 10:14 | 5,341.50 | 5,344.50 | 5,330.20 | 5,337.90 | 6.3K |
| 10:15 | 5,338.00 | 5,338.00 | 5,306.70 | 5,315.00 | 5.8K |
| 10:16 | 5,324.80 | 5,327.90 | 5,320.00 | 5,321.00 | 1.4K |
| 10:17 | 5,321.00 | 5,323.00 | 5,300.00 | 5,306.80 | 6.1K |
| 10:18 | 5,306.90 | 5,320.00 | 5,300.00 | 5,320.00 | 5.3K |
| 10:19 | 5,320.80 | 5,325.00 | 5,312.20 | 5,324.60 | 2.4K |
| 10:20 | 5,324.30 | 5,324.30 | 5,308.90 | 5,315.00 | 2.3K |
| 10:21 | 5,313.90 | 5,315.10 | 5,302.00 | 5,309.50 | 2.7K |
| 10:22 | 5,314.70 | 5,323.00 | 5,312.00 | 5,323.00 | 3.0K |
| 10:23 | 5,319.40 | 5,325.00 | 5,318.20 | 5,322.60 | 1.1K |
| 10:24 | 5,320.00 | 5,327.00 | 5,318.80 | 5,325.00 | 1.4K |
| 10:25 | 5,329.00 | 5,335.00 | 5,306.50 | 5,307.80 | 4.4K |
| 10:26 | 5,312.00 | 5,315.80 | 5,305.00 | 5,309.90 | 1.6K |
| 10:27 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 5.8K |
| 10:28 | 5,303.10 | 5,310.00 | 5,300.00 | 5,309.60 | 1.7K |
| 10:29 | 5,309.10 | 5,309.60 | 5,301.00 | 5,302.60 | 0.7K |
| 10:30 | 5,306.30 | 5,306.30 | 5,283.60 | 5,283.60 | 6.5K |
| 10:31 | 5,261.00 | 5,265.30 | 5,256.00 | 5,258.00 | 6.2K |
| 10:32 | 5,256.00 | 5,307.80 | 5,256.00 | 5,299.00 | 3.9K |
| 10:33 | 5,291.00 | 5,297.90 | 5,274.90 | 5,278.70 | 1.5K |
| 10:34 | 5,287.50 | 5,288.00 | 5,275.20 | 5,275.20 | 1.3K |
| 10:35 | 5,279.00 | 5,284.90 | 5,278.90 | 5,284.00 | 0.4K |
| 10:36 | 5,282.00 | 5,297.00 | 5,282.00 | 5,289.00 | 1.3K |
| 10:37 | 5,293.40 | 5,293.40 | 5,242.00 | 5,264.20 | 7.6K |
| 10:38 | 5,261.00 | 5,268.90 | 5,261.00 | 5,266.80 | 1.0K |
| 10:39 | 5,264.00 | 5,278.00 | 5,264.00 | 5,276.20 | 2.0K |
| 10:40 | 5,276.50 | 5,287.70 | 5,276.50 | 5,280.30 | 1.5K |
| 10:41 | 5,284.90 | 5,284.90 | 5,275.00 | 5,275.00 | 0.5K |
| 10:42 | 5,280.00 | 5,295.00 | 5,275.00 | 5,290.80 | 1.5K |
| 10:43 | 5,284.70 | 5,284.70 | 5,265.00 | 5,266.60 | 0.9K |
| 10:44 | 5,270.20 | 5,277.20 | 5,268.10 | 5,270.70 | 1.0K |
| 10:45 | 5,268.10 | 5,284.30 | 5,258.20 | 5,284.30 | 2.4K |
| 10:46 | 5,287.60 | 5,308.00 | 5,281.20 | 5,305.00 | 3.6K |
| 10:47 | 5,301.60 | 5,301.60 | 5,293.10 | 5,300.00 | 1.1K |
| 10:48 | 5,300.00 | 5,304.90 | 5,296.00 | 5,302.70 | 1.2K |
| 10:49 | 5,296.50 | 5,296.50 | 5,281.00 | 5,288.00 | 1.0K |
| 10:50 | 5,292.60 | 5,292.60 | 5,280.00 | 5,280.00 | 0.7K |
| 10:51 | 5,280.00 | 5,283.00 | 5,275.00 | 5,281.90 | 1.1K |
| 10:52 | 5,276.00 | 5,283.50 | 5,265.00 | 5,270.80 | 1.2K |
| 10:53 | 5,275.00 | 5,296.80 | 5,270.70 | 5,296.00 | 1.1K |
| 10:54 | 5,296.00 | 5,308.00 | 5,282.50 | 5,301.70 | 2.5K |
| 10:55 | 5,301.50 | 5,305.40 | 5,285.00 | 5,285.00 | 1.2K |
| 10:56 | 5,282.00 | 5,287.00 | 5,278.20 | 5,280.90 | 0.5K |
| 10:57 | 5,276.30 | 5,287.00 | 5,276.30 | 5,282.70 | 0.9K |
| 10:58 | 5,280.60 | 5,287.00 | 5,280.00 | 5,282.10 | 1.1K |
| 10:59 | 5,286.00 | 5,298.70 | 5,282.80 | 5,285.00 | 1.3K |
| 11:00 | 5,286.20 | 5,293.80 | 5,286.20 | 5,293.00 | 0.3K |
| 11:01 | 5,293.00 | 5,304.00 | 5,289.40 | 5,296.50 | 1.6K |
| 11:02 | 5,291.10 | 5,291.10 | 5,282.00 | 5,282.00 | 0.9K |
| 11:03 | 5,289.90 | 5,289.90 | 5,278.00 | 5,278.20 | 0.7K |
| 11:04 | 5,282.00 | 5,287.10 | 5,278.20 | 5,284.30 | 0.5K |
| 11:05 | 5,282.20 | 5,288.10 | 5,280.10 | 5,281.00 | 0.1K |
| 11:06 | 5,280.00 | 5,280.60 | 5,270.00 | 5,274.40 | 2.4K |
| 11:07 | 5,279.10 | 5,279.70 | 5,271.70 | 5,273.60 | 0.4K |
| 11:08 | 5,278.50 | 5,279.60 | 5,270.40 | 5,270.40 | 0.6K |
| 11:09 | 5,278.40 | 5,279.00 | 5,268.60 | 5,274.60 | 1.9K |
| 11:10 | 5,268.00 | 5,303.00 | 5,252.00 | 5,300.60 | 3.6K |
| 11:11 | 5,300.10 | 5,304.00 | 5,292.30 | 5,299.90 | 1.8K |
| 11:12 | 5,300.00 | 5,300.00 | 5,292.80 | 5,297.30 | 0.6K |
| 11:13 | 5,298.40 | 5,298.40 | 5,288.50 | 5,288.90 | 0.7K |
| 11:14 | 5,294.60 | 5,298.00 | 5,290.00 | 5,298.00 | 0.4K |
| 11:15 | 5,298.00 | 5,308.20 | 5,278.20 | 5,278.20 | 3.2K |
| 11:16 | 5,278.10 | 5,298.00 | 5,278.10 | 5,291.40 | 0.6K |
| 11:17 | 5,294.10 | 5,296.00 | 5,285.10 | 5,294.00 | 0.7K |
| 11:18 | 5,294.00 | 5,294.00 | 5,281.70 | 5,287.80 | 0.5K |
| 11:19 | 5,287.60 | 5,290.00 | 5,283.50 | 5,285.40 | 0.3K |
| 11:20 | 5,287.90 | 5,295.00 | 5,287.90 | 5,294.90 | 0.4K |
| 11:21 | 5,293.90 | 5,293.90 | 5,288.40 | 5,288.40 | 0.3K |
| 11:22 | 5,288.20 | 5,292.90 | 5,288.00 | 5,288.00 | 0.3K |
| 11:23 | 5,288.00 | 5,304.60 | 5,287.50 | 5,296.00 | 1.7K |
| 11:24 | 5,300.00 | 5,315.00 | 5,299.00 | 5,313.00 | 1.1K |
| 11:25 | 5,313.00 | 5,319.00 | 5,312.30 | 5,315.00 | 2.5K |
| 11:26 | 5,316.00 | 5,318.80 | 5,310.20 | 5,313.20 | 0.8K |
| 11:27 | 5,315.90 | 5,315.90 | 5,307.00 | 5,314.80 | 0.5K |
| 11:28 | 5,308.00 | 5,319.00 | 5,308.00 | 5,315.00 | 1.1K |
| 11:29 | 5,315.00 | 5,325.00 | 5,313.10 | 5,325.00 | 1.6K |
| 11:30 | 5,319.90 | 5,324.60 | 5,311.10 | 5,311.10 | 1.5K |
| 11:31 | 5,311.50 | 5,320.00 | 5,311.00 | 5,311.40 | 1.4K |
| 11:32 | 5,311.20 | 5,320.00 | 5,310.00 | 5,319.30 | 0.5K |
| 11:33 | 5,319.30 | 5,320.00 | 5,305.10 | 5,312.10 | 2.0K |
| 11:34 | 5,312.10 | 5,314.00 | 5,290.60 | 5,301.50 | 1.7K |
| 11:35 | 5,311.60 | 5,311.60 | 5,302.30 | 5,309.00 | 0.4K |
| 11:36 | 5,305.50 | 5,312.70 | 5,305.40 | 5,312.70 | 0.3K |
| 11:37 | 5,308.50 | 5,315.00 | 5,306.80 | 5,307.00 | 0.1K |
| 11:38 | 5,306.30 | 5,324.00 | 5,306.30 | 5,323.20 | 2.1K |
| 11:39 | 5,318.20 | 5,325.00 | 5,318.20 | 5,320.00 | 1.1K |
| 11:40 | 5,324.60 | 5,325.00 | 5,318.80 | 5,320.00 | 0.6K |
| 11:41 | 5,323.00 | 5,378.00 | 5,320.00 | 5,374.80 | 14.3K |
| 11:42 | 5,373.60 | 5,388.00 | 5,363.20 | 5,386.30 | 7.7K |
| 11:43 | 5,385.00 | 5,389.00 | 5,382.00 | 5,383.00 | 5.7K |
| 11:44 | 5,382.00 | 5,390.70 | 5,365.10 | 5,390.70 | 8.7K |
| 11:45 | 5,389.90 | 5,398.60 | 5,387.50 | 5,396.60 | 9.5K |
| 11:46 | 5,395.10 | 5,395.90 | 5,380.00 | 5,380.00 | 4.5K |
| 11:47 | 5,385.00 | 5,389.60 | 5,377.30 | 5,379.20 | 3.1K |
| 11:48 | 5,380.30 | 5,399.00 | 5,380.30 | 5,394.90 | 5.3K |
| 11:49 | 5,390.00 | 5,395.00 | 5,380.00 | 5,380.00 | 4.5K |
| 11:50 | 5,380.00 | 5,380.00 | 5,360.00 | 5,368.20 | 6.7K |
| 11:51 | 5,359.80 | 5,367.30 | 5,354.10 | 5,356.00 | 3.9K |
| 11:52 | 5,356.30 | 5,365.00 | 5,356.20 | 5,358.30 | 1.0K |
| 11:53 | 5,358.30 | 5,358.30 | 5,339.50 | 5,339.50 | 5.8K |
| 11:54 | 5,342.50 | 5,343.40 | 5,336.20 | 5,339.90 | 2.1K |
| 11:55 | 5,326.10 | 5,341.50 | 5,325.80 | 5,339.00 | 2.9K |
| 11:56 | 5,335.00 | 5,341.80 | 5,328.00 | 5,328.40 | 1.6K |
| 11:57 | 5,334.60 | 5,334.60 | 5,328.10 | 5,334.00 | 0.6K |
| 11:58 | 5,330.70 | 5,339.20 | 5,330.00 | 5,339.20 | 0.7K |
| 11:59 | 5,336.70 | 5,355.80 | 5,336.70 | 5,355.40 | 2.8K |
| 12:00 | 5,365.40 | 5,365.40 | 5,340.00 | 5,349.90 | 3.9K |
| 12:01 | 5,349.80 | 5,361.00 | 5,335.00 | 5,335.00 | 2.4K |
| 12:02 | 5,339.50 | 5,339.50 | 5,330.00 | 5,331.00 | 1.1K |
| 12:03 | 5,331.00 | 5,354.30 | 5,331.00 | 5,342.40 | 0.6K |
| 12:04 | 5,347.30 | 5,347.30 | 5,331.20 | 5,338.60 | 0.8K |
| 12:05 | 5,336.50 | 5,340.50 | 5,332.10 | 5,335.00 | 0.2K |
| 12:06 | 5,335.00 | 5,341.50 | 5,333.70 | 5,341.50 | 0.3K |
| 12:07 | 5,340.60 | 5,346.50 | 5,338.90 | 5,339.20 | 0.4K |
| 12:08 | 5,344.60 | 5,344.90 | 5,339.20 | 5,343.00 | 0.1K |
| 12:09 | 5,342.90 | 5,364.70 | 5,339.70 | 5,356.80 | 3.0K |
| 12:10 | 5,350.10 | 5,354.90 | 5,347.10 | 5,347.10 | 0.7K |
| 12:11 | 5,350.60 | 5,351.40 | 5,347.00 | 5,347.00 | 0.2K |
| 12:12 | 5,349.40 | 5,368.50 | 5,340.00 | 5,368.50 | 0.6K |
| 12:13 | 5,363.00 | 5,363.60 | 5,345.00 | 5,346.20 | 4.9K |
| 12:14 | 5,345.90 | 5,345.90 | 5,335.10 | 5,335.10 | 2.4K |
| 12:15 | 5,341.00 | 5,341.10 | 5,340.30 | 5,341.10 | 0.4K |
| 12:16 | 5,341.10 | 5,345.90 | 5,341.00 | 5,341.00 | 0.7K |
| 12:17 | 5,343.90 | 5,344.00 | 5,341.00 | 5,341.10 | 0.2K |
| 12:18 | 5,345.30 | 5,345.40 | 5,336.00 | 5,339.90 | 1.2K |
| 12:19 | 5,339.80 | 5,340.30 | 5,335.20 | 5,335.20 | 0.2K |
| 12:20 | 5,340.00 | 5,340.00 | 5,336.70 | 5,338.30 | 0.2K |
| 12:21 | 5,336.70 | 5,344.00 | 5,336.70 | 5,340.00 | 0.3K |
| 12:22 | 5,341.90 | 5,345.00 | 5,340.00 | 5,345.00 | 0.3K |
| 12:23 | 5,343.50 | 5,347.00 | 5,337.60 | 5,345.50 | 0.4K |
| 12:24 | 5,345.50 | 5,345.50 | 5,340.70 | 5,341.00 | 0.1K |
| 12:25 | 5,341.00 | 5,350.00 | 5,336.80 | 5,338.00 | 0.9K |
| 12:26 | 5,337.20 | 5,342.00 | 5,337.20 | 5,342.00 | 0.1K |
| 12:27 | 5,343.80 | 5,348.80 | 5,343.70 | 5,348.30 | 0.3K |
| 12:28 | 5,347.80 | 5,355.00 | 5,344.10 | 5,354.30 | 2.1K |
| 12:29 | 5,353.00 | 5,353.00 | 5,344.10 | 5,345.00 | 0.2K |
| 12:30 | 5,345.40 | 5,345.90 | 5,340.00 | 5,340.60 | 0.8K |
| 12:31 | 5,343.90 | 5,343.90 | 5,335.00 | 5,335.00 | 0.7K |
| 12:32 | 5,335.00 | 5,335.00 | 5,300.20 | 5,306.30 | 5.0K |
| 12:33 | 5,306.00 | 5,316.30 | 5,302.00 | 5,312.00 | 2.5K |
| 12:34 | 5,306.40 | 5,311.90 | 5,304.60 | 5,307.90 | 0.5K |
| 12:35 | 5,307.70 | 5,326.40 | 5,300.00 | 5,321.50 | 5.4K |
| 12:36 | 5,325.80 | 5,334.90 | 5,320.00 | 5,331.70 | 1.2K |
| 12:37 | 5,329.80 | 5,329.90 | 5,321.00 | 5,321.00 | 0.9K |
| 12:38 | 5,318.50 | 5,327.00 | 5,318.00 | 5,327.00 | 0.3K |
| 12:39 | 5,322.90 | 5,325.40 | 5,318.80 | 5,321.10 | 0.9K |
| 12:40 | 5,322.10 | 5,322.10 | 5,318.00 | 5,319.90 | 0.2K |
| 12:41 | 5,319.90 | 5,326.90 | 5,318.00 | 5,326.90 | 0.9K |
| 12:42 | 5,323.30 | 5,324.60 | 5,318.00 | 5,323.60 | 0.3K |
| 12:43 | 5,324.00 | 5,328.00 | 5,319.00 | 5,327.90 | 0.5K |
| 12:44 | 5,323.50 | 5,327.50 | 5,322.20 | 5,327.50 | 0.2K |
| 12:45 | 5,328.00 | 5,328.00 | 5,320.10 | 5,320.10 | 0.4K |
| 12:46 | 5,324.40 | 5,324.40 | 5,318.00 | 5,318.00 | 0.2K |
| 12:47 | 5,319.90 | 5,321.00 | 5,319.90 | 5,321.00 | 0.2K |
| 12:48 | 5,323.00 | 5,323.00 | 5,312.60 | 5,312.60 | 0.3K |
| 12:49 | 5,310.00 | 5,315.00 | 5,306.50 | 5,314.70 | 1.6K |
| 12:50 | 5,313.60 | 5,313.60 | 5,305.00 | 5,305.00 | 0.5K |
| 12:51 | 5,304.90 | 5,313.70 | 5,301.00 | 5,301.00 | 1.9K |
| 12:52 | 5,301.00 | 5,306.00 | 5,301.00 | 5,305.00 | 0.9K |
| 12:53 | 5,306.00 | 5,306.60 | 5,305.00 | 5,306.50 | 0.5K |
| 12:54 | 5,313.90 | 5,315.00 | 5,308.90 | 5,314.00 | 0.3K |
| 12:55 | 5,313.00 | 5,313.00 | 5,308.00 | 5,309.20 | 0.2K |
| 12:56 | 5,308.30 | 5,312.10 | 5,308.00 | 5,308.00 | 0.2K |
| 12:57 | 5,308.30 | 5,312.60 | 5,308.00 | 5,312.50 | 0.3K |
| 12:58 | 5,308.50 | 5,312.40 | 5,308.00 | 5,308.00 | 0.3K |
| 12:59 | 5,306.00 | 5,306.00 | 5,300.00 | 5,300.40 | 2.3K |
| 13:00 | 5,301.00 | 5,307.50 | 5,301.00 | 5,303.00 | 0.4K |
| 13:01 | 5,311.40 | 5,311.40 | 5,305.20 | 5,306.00 | 0.6K |
| 13:02 | 5,306.00 | 5,306.00 | 5,302.00 | 5,302.00 | 0.2K |
| 13:03 | 5,301.00 | 5,305.00 | 5,301.00 | 5,305.00 | 0.6K |
| 13:04 | 5,305.00 | 5,307.70 | 5,301.10 | 5,307.70 | 0.3K |
| 13:05 | 5,301.20 | 5,309.90 | 5,301.20 | 5,309.90 | 0.1K |
| 13:06 | 5,309.80 | 5,330.00 | 5,309.50 | 5,322.60 | 2.8K |
| 13:07 | 5,316.40 | 5,335.00 | 5,316.40 | 5,333.90 | 1.5K |
| 13:08 | 5,333.10 | 5,340.80 | 5,330.00 | 5,332.90 | 1.7K |
| 13:09 | 5,328.70 | 5,330.00 | 5,322.00 | 5,326.60 | 0.3K |
| 13:10 | 5,320.00 | 5,327.00 | 5,320.00 | 5,323.00 | 0.2K |
| 13:11 | 5,327.90 | 5,327.90 | 5,320.00 | 5,326.20 | 0.7K |
| 13:12 | 5,321.60 | 5,327.00 | 5,321.60 | 5,326.20 | 0.2K |
| 13:13 | 5,326.00 | 5,326.00 | 5,322.00 | 5,325.70 | 0.1K |
| 13:14 | 5,325.70 | 5,325.70 | 5,322.00 | 5,322.10 | 0.1K |
| 13:15 | 5,322.10 | 5,324.90 | 5,322.00 | 5,324.90 | 0.2K |
| 13:16 | 5,325.20 | 5,325.20 | 5,316.80 | 5,317.20 | 1.5K |
| 13:17 | 5,317.20 | 5,317.20 | 5,310.70 | 5,317.20 | 0.3K |
| 13:18 | 5,319.00 | 5,330.00 | 5,310.60 | 5,324.00 | 1.9K |
| 13:19 | 5,319.40 | 5,330.00 | 5,317.50 | 5,330.00 | 0.5K |
| 13:20 | 5,330.00 | 5,332.00 | 5,325.50 | 5,325.50 | 0.7K |
| 13:21 | 5,330.00 | 5,332.00 | 5,325.10 | 5,330.00 | 0.3K |
| 13:22 | 5,330.00 | 5,331.90 | 5,326.00 | 5,331.90 | 0.1K |
| 13:23 | 5,326.00 | 5,331.60 | 5,325.00 | 5,331.60 | 0.2K |
| 13:24 | 5,324.50 | 5,328.00 | 5,323.20 | 5,327.40 | 0.0K |
| 13:25 | 5,329.20 | 5,329.20 | 5,323.70 | 5,323.70 | 0.0K |
| 13:26 | 5,323.70 | 5,329.20 | 5,323.70 | 5,329.20 | 0.3K |
| 13:27 | 5,329.20 | 5,329.20 | 5,327.00 | 5,329.00 | 0.0K |
| 13:28 | 5,329.20 | 5,329.20 | 5,317.70 | 5,317.70 | 0.4K |
| 13:29 | 5,323.50 | 5,323.50 | 5,317.40 | 5,317.40 | 0.1K |
| 13:30 | 5,315.30 | 5,321.60 | 5,315.30 | 5,321.20 | 0.1K |
| 13:31 | 5,316.30 | 5,317.70 | 5,312.00 | 5,314.00 | 0.5K |
| 13:32 | 5,312.00 | 5,314.80 | 5,304.10 | 5,310.00 | 0.6K |
| 13:33 | 5,309.90 | 5,310.10 | 5,306.60 | 5,307.60 | 0.3K |
| 13:34 | 5,307.60 | 5,314.00 | 5,307.60 | 5,309.30 | 0.3K |
| 13:35 | 5,309.40 | 5,314.80 | 5,309.40 | 5,310.00 | 0.1K |
| 13:36 | 5,314.00 | 5,314.70 | 5,310.20 | 5,310.40 | 0.0K |
| 13:37 | 5,320.00 | 5,320.00 | 5,310.40 | 5,315.00 | 0.3K |
| 13:38 | 5,315.00 | 5,319.80 | 5,315.00 | 5,319.10 | 0.1K |
| 13:39 | 5,318.80 | 5,322.00 | 5,317.00 | 5,320.00 | 0.5K |
| 13:40 | 5,321.80 | 5,328.90 | 5,321.80 | 5,325.70 | 0.4K |
| 13:41 | 5,325.70 | 5,326.00 | 5,321.40 | 5,321.80 | 0.2K |
| 13:42 | 5,322.00 | 5,322.00 | 5,312.30 | 5,312.30 | 0.1K |
| 13:43 | 5,311.90 | 5,315.80 | 5,311.90 | 5,315.80 | 0.1K |
| 13:44 | 5,315.80 | 5,316.90 | 5,310.00 | 5,311.60 | 0.4K |
| 13:45 | 5,316.90 | 5,316.90 | 5,314.90 | 5,315.80 | 0.0K |
| 13:46 | 5,311.60 | 5,316.40 | 5,311.00 | 5,311.00 | 0.2K |
| 13:47 | 5,311.00 | 5,312.00 | 5,310.00 | 5,310.00 | 0.3K |
| 13:48 | 5,309.50 | 5,316.10 | 5,308.10 | 5,314.90 | 0.2K |
| 13:49 | 5,314.70 | 5,315.00 | 5,310.00 | 5,314.90 | 0.1K |
| 13:50 | 5,314.90 | 5,314.90 | 5,311.50 | 5,314.00 | 0.1K |
| 13:51 | 5,314.00 | 5,314.90 | 5,311.40 | 5,312.10 | 0.2K |
| 13:52 | 5,312.00 | 5,321.90 | 5,312.00 | 5,321.90 | 0.4K |
| 13:53 | 5,322.00 | 5,326.80 | 5,322.00 | 5,326.50 | 0.5K |
| 13:54 | 5,326.80 | 5,326.80 | 5,320.00 | 5,325.00 | 0.5K |
| 13:55 | 5,320.10 | 5,325.80 | 5,320.00 | 5,324.70 | 0.5K |
| 13:56 | 5,323.90 | 5,324.80 | 5,318.40 | 5,324.00 | 0.4K |
| 13:57 | 5,323.80 | 5,324.00 | 5,318.00 | 5,324.00 | 0.5K |
| 13:58 | 5,323.80 | 5,332.00 | 5,323.80 | 5,330.00 | 1.2K |
| 13:59 | 5,323.00 | 5,328.80 | 5,323.00 | 5,325.60 | 0.2K |
| 14:00 | 5,328.80 | 5,330.00 | 5,319.60 | 5,319.60 | 0.7K |
| 14:01 | 5,323.60 | 5,327.00 | 5,322.80 | 5,327.00 | 0.1K |
| 14:02 | 5,327.00 | 5,327.00 | 5,321.00 | 5,321.00 | 0.2K |
| 14:03 | 5,321.20 | 5,321.20 | 5,312.80 | 5,315.80 | 0.2K |
| 14:04 | 5,315.80 | 5,319.60 | 5,303.40 | 5,304.00 | 2.6K |
| 14:05 | 5,304.00 | 5,307.80 | 5,300.50 | 5,300.60 | 4.5K |
| 14:06 | 5,300.10 | 5,301.10 | 5,300.00 | 5,300.00 | 1.4K |
| 14:07 | 5,300.00 | 5,303.90 | 5,300.00 | 5,303.90 | 1.7K |
| 14:08 | 5,300.00 | 5,303.20 | 5,300.00 | 5,300.10 | 2.2K |
| 14:09 | 5,300.10 | 5,310.00 | 5,300.10 | 5,310.00 | 1.0K |
| 14:10 | 5,312.00 | 5,316.00 | 5,310.00 | 5,312.70 | 0.9K |
| 14:11 | 5,320.00 | 5,320.00 | 5,315.10 | 5,319.50 | 0.6K |
| 14:12 | 5,319.30 | 5,323.90 | 5,313.40 | 5,319.00 | 0.3K |
| 14:13 | 5,321.00 | 5,324.90 | 5,317.50 | 5,324.90 | 0.6K |
| 14:14 | 5,319.50 | 5,319.50 | 5,303.70 | 5,303.70 | 0.8K |
| 14:15 | 5,309.90 | 5,309.90 | 5,304.60 | 5,309.90 | 0.1K |
| 14:16 | 5,309.90 | 5,317.50 | 5,309.90 | 5,315.90 | 0.4K |
| 14:17 | 5,317.20 | 5,327.00 | 5,315.90 | 5,327.00 | 0.9K |
| 14:18 | 5,323.80 | 5,328.00 | 5,323.70 | 5,327.70 | 0.5K |
| 14:19 | 5,328.00 | 5,328.00 | 5,325.00 | 5,326.30 | 1.1K |
| 14:20 | 5,321.20 | 5,321.20 | 5,312.80 | 5,313.50 | 0.4K |
| 14:21 | 5,313.60 | 5,313.60 | 5,305.00 | 5,310.00 | 1.0K |
| 14:22 | 5,312.60 | 5,312.70 | 5,307.50 | 5,310.00 | 0.2K |
| 14:23 | 5,310.00 | 5,311.90 | 5,306.10 | 5,306.10 | 0.2K |
| 14:24 | 5,306.00 | 5,310.00 | 5,306.00 | 5,306.00 | 0.2K |
| 14:25 | 5,307.00 | 5,314.90 | 5,306.00 | 5,314.90 | 0.4K |
| 14:26 | 5,310.50 | 5,318.00 | 5,310.50 | 5,314.80 | 0.8K |
| 14:27 | 5,319.30 | 5,319.30 | 5,314.00 | 5,314.00 | 0.1K |
| 14:28 | 5,313.40 | 5,317.90 | 5,313.00 | 5,313.00 | 0.2K |
| 14:29 | 5,313.00 | 5,316.50 | 5,313.00 | 5,313.00 | 0.3K |
| 14:30 | 5,313.10 | 5,317.60 | 5,313.10 | 5,317.60 | 0.2K |
| 14:31 | 5,317.50 | 5,323.90 | 5,316.80 | 5,323.90 | 0.6K |
| 14:32 | 5,323.90 | 5,327.00 | 5,322.00 | 5,327.00 | 1.0K |
| 14:33 | 5,324.00 | 5,416.90 | 5,324.00 | 5,407.80 | 16.4K |
| 14:34 | 5,405.30 | 5,422.00 | 5,365.20 | 5,383.60 | 14.1K |
| 14:35 | 5,395.00 | 5,395.00 | 5,377.90 | 5,377.90 | 4.9K |
| 14:36 | 5,384.90 | 5,384.90 | 5,361.00 | 5,361.00 | 2.7K |
| 14:37 | 5,369.00 | 5,394.00 | 5,366.80 | 5,394.00 | 2.6K |
| 14:38 | 5,393.40 | 5,408.60 | 5,386.20 | 5,386.90 | 5.5K |
| 14:39 | 5,389.50 | 5,390.10 | 5,361.40 | 5,380.60 | 3.9K |
| 14:40 | 5,380.00 | 5,391.60 | 5,368.80 | 5,368.80 | 1.5K |
| 14:41 | 5,372.10 | 5,372.10 | 5,361.60 | 5,367.90 | 1.4K |
| 14:42 | 5,380.90 | 5,387.60 | 5,376.30 | 5,376.30 | 1.5K |
| 14:43 | 5,376.30 | 5,392.00 | 5,376.30 | 5,392.00 | 3.0K |
| 14:44 | 5,390.00 | 5,396.00 | 5,390.00 | 5,392.10 | 1.6K |
| 14:45 | 5,392.00 | 5,398.50 | 5,388.90 | 5,398.50 | 1.1K |
| 14:46 | 5,398.50 | 5,413.00 | 5,392.80 | 5,409.90 | 4.6K |
| 14:47 | 5,405.00 | 5,408.60 | 5,377.10 | 5,377.70 | 2.7K |
| 14:48 | 5,371.10 | 5,376.00 | 5,360.00 | 5,360.10 | 3.7K |
| 14:49 | 5,360.00 | 5,370.90 | 5,360.00 | 5,365.40 | 1.9K |
| 14:50 | 5,365.40 | 5,365.40 | 5,350.00 | 5,355.00 | 2.1K |
| 14:51 | 5,359.80 | 5,359.80 | 5,300.90 | 5,310.00 | 9.9K |
| 14:52 | 5,312.10 | 5,335.30 | 5,312.10 | 5,330.00 | 2.4K |
| 14:53 | 5,331.50 | 5,339.40 | 5,328.40 | 5,336.90 | 1.4K |
| 14:54 | 5,336.00 | 5,344.30 | 5,332.30 | 5,340.60 | 2.3K |
| 14:55 | 5,340.60 | 5,350.00 | 5,330.00 | 5,333.00 | 1.1K |
| 14:56 | 5,322.80 | 5,330.40 | 5,321.00 | 5,325.30 | 0.6K |
| 14:57 | 5,325.90 | 5,326.90 | 5,310.00 | 5,311.00 | 2.3K |
| 14:58 | 5,316.00 | 5,319.20 | 5,310.00 | 5,313.60 | 2.1K |
| 14:59 | 5,318.30 | 5,322.00 | 5,312.00 | 5,322.00 | 0.8K |
| 15:00 | 5,322.10 | 5,335.00 | 5,316.00 | 5,320.00 | 1.3K |
| 15:01 | 5,325.40 | 5,339.00 | 5,325.00 | 5,332.40 | 1.2K |
| 15:02 | 5,338.00 | 5,339.00 | 5,330.20 | 5,334.70 | 0.5K |
| 15:03 | 5,330.50 | 5,334.80 | 5,306.00 | 5,309.70 | 2.6K |
| 15:04 | 5,305.00 | 5,312.30 | 5,305.00 | 5,312.30 | 1.5K |
| 15:05 | 5,316.80 | 5,335.00 | 5,310.90 | 5,323.60 | 1.5K |
| 15:06 | 5,324.40 | 5,330.00 | 5,322.00 | 5,322.00 | 0.8K |
| 15:07 | 5,322.00 | 5,322.00 | 5,313.00 | 5,321.50 | 0.5K |
| 15:08 | 5,321.50 | 5,321.50 | 5,310.00 | 5,312.50 | 1.2K |
| 15:09 | 5,317.80 | 5,317.90 | 5,312.50 | 5,314.40 | 1.6K |
| 15:10 | 5,317.90 | 5,317.90 | 5,306.90 | 5,309.00 | 1.2K |
| 15:11 | 5,309.00 | 5,315.40 | 5,309.00 | 5,314.90 | 1.2K |
| 15:12 | 5,317.10 | 5,317.10 | 5,300.10 | 5,300.10 | 1.6K |
| 15:13 | 5,305.50 | 5,305.50 | 5,300.50 | 5,301.00 | 1.0K |
| 15:14 | 5,301.00 | 5,313.70 | 5,301.00 | 5,309.50 | 2.6K |
| 15:15 | 5,307.40 | 5,312.90 | 5,303.50 | 5,303.90 | 2.6K |
| 15:16 | 5,309.80 | 5,309.80 | 5,300.00 | 5,306.50 | 5.8K |
| 15:17 | 5,300.00 | 5,309.70 | 5,300.00 | 5,305.60 | 2.5K |
| 15:18 | 5,306.60 | 5,327.70 | 5,306.60 | 5,314.00 | 3.8K |
| 15:19 | 5,303.50 | 5,311.20 | 5,300.10 | 5,302.20 | 2.6K |
| 15:20 | 5,308.30 | 5,308.90 | 5,276.10 | 5,276.10 | 8.9K |
| 15:21 | 5,276.00 | 5,280.10 | 5,276.00 | 5,276.40 | 0.4K |
| 15:22 | 5,271.10 | 5,288.50 | 5,271.10 | 5,288.50 | 1.1K |
| 15:23 | 5,285.90 | 5,285.90 | 5,274.00 | 5,274.10 | 0.4K |
| 15:24 | 5,276.90 | 5,284.80 | 5,273.30 | 5,273.30 | 1.3K |
| 15:25 | 5,279.90 | 5,279.90 | 5,275.00 | 5,279.80 | 0.4K |
| 15:26 | 5,279.80 | 5,279.80 | 5,275.00 | 5,275.50 | 0.3K |
| 15:27 | 5,275.00 | 5,279.00 | 5,272.00 | 5,275.00 | 1.4K |
| 15:28 | 5,275.00 | 5,275.00 | 5,272.50 | 5,274.00 | 0.5K |
| 15:29 | 5,274.00 | 5,304.30 | 5,273.90 | 5,304.30 | 2.0K |