6,394.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,381.80 | 5,384.40 | 5,381.80 | 5,384.40 | 953.9K |
| 10:01 | 5,384.80 | 5,384.80 | 5,384.10 | 5,384.10 | 472.0K |
| 10:02 | 5,382.80 | 5,384.20 | 5,382.80 | 5,384.20 | 945.1K |
| 10:03 | 5,388.60 | 5,388.60 | 5,387.30 | 5,387.30 | 666.0K |
| 10:04 | 5,385.80 | 5,386.20 | 5,385.80 | 5,386.20 | 1,480.5K |
| 10:05 | 5,385.80 | 5,386.70 | 5,385.80 | 5,386.70 | 958.5K |
| 10:06 | 5,384.70 | 5,384.70 | 5,383.80 | 5,383.80 | 3,577.7K |
| 10:07 | 5,395.70 | 5,395.70 | 5,395.60 | 5,395.60 | 545.8K |
| 10:08 | 5,395.20 | 5,396.40 | 5,395.20 | 5,396.40 | 1,409.9K |
| 10:09 | 5,402.20 | 5,406.20 | 5,402.20 | 5,406.20 | 1,782.3K |
| 10:10 | 5,408.50 | 5,410.20 | 5,408.50 | 5,410.20 | 2,073.8K |
| 10:11 | 5,414.60 | 5,420.00 | 5,414.60 | 5,420.00 | 1,570.8K |
| 10:12 | 5,418.50 | 5,418.50 | 5,416.90 | 5,416.90 | 1,154.2K |
| 10:13 | 5,415.10 | 5,415.10 | 5,409.50 | 5,409.50 | 2,230.4K |
| 10:14 | 5,406.00 | 5,406.00 | 5,405.80 | 5,405.80 | 1,605.7K |
| 10:15 | 5,406.90 | 5,411.90 | 5,406.90 | 5,411.90 | 2,208.8K |
| 10:16 | 5,414.10 | 5,415.30 | 5,414.10 | 5,415.30 | 2,465.5K |
| 10:17 | 5,415.60 | 5,415.60 | 5,413.30 | 5,413.30 | 1,269.3K |
| 10:18 | 5,413.50 | 5,413.50 | 5,412.40 | 5,412.40 | 1,004.0K |
| 10:19 | 5,410.00 | 5,411.50 | 5,410.00 | 5,411.50 | 558.9K |
| 10:20 | 5,409.60 | 5,409.60 | 5,405.40 | 5,405.40 | 559.6K |
| 10:21 | 5,406.50 | 5,407.60 | 5,406.50 | 5,407.60 | 1,248.7K |
| 10:22 | 5,411.40 | 5,411.50 | 5,411.40 | 5,411.50 | 1,087.6K |
| 10:23 | 5,409.20 | 5,409.20 | 5,407.60 | 5,407.60 | 747.8K |
| 10:24 | 5,409.10 | 5,409.40 | 5,409.10 | 5,409.40 | 2,040.1K |
| 10:25 | 5,408.40 | 5,413.10 | 5,408.40 | 5,413.10 | 1,689.5K |
| 10:26 | 5,414.80 | 5,414.80 | 5,413.60 | 5,413.60 | 485.1K |
| 10:27 | 5,413.00 | 5,413.00 | 5,412.00 | 5,412.00 | 833.1K |
| 10:28 | 5,410.20 | 5,412.90 | 5,410.20 | 5,412.90 | 1,107.8K |
| 10:29 | 5,412.60 | 5,413.30 | 5,412.60 | 5,413.30 | 2,203.0K |
| 10:30 | 5,415.80 | 5,415.80 | 5,414.20 | 5,414.20 | 1,638.7K |
| 10:31 | 5,412.40 | 5,412.40 | 5,411.70 | 5,411.70 | 1,021.6K |
| 10:32 | 5,411.80 | 5,415.00 | 5,411.80 | 5,415.00 | 562.4K |
| 10:33 | 5,413.70 | 5,413.70 | 5,413.60 | 5,413.60 | 678.2K |
| 10:34 | 5,413.60 | 5,413.60 | 5,413.40 | 5,413.40 | 1,451.9K |
| 10:35 | 5,414.80 | 5,414.80 | 5,412.50 | 5,412.50 | 402.9K |
| 10:36 | 5,414.40 | 5,415.80 | 5,414.40 | 5,415.80 | 1,734.2K |
| 10:37 | 5,413.10 | 5,413.10 | 5,413.00 | 5,413.00 | 429.9K |
| 10:38 | 5,412.90 | 5,413.30 | 5,412.90 | 5,413.30 | 2,445.1K |
| 10:39 | 5,413.90 | 5,416.10 | 5,413.90 | 5,416.10 | 880.8K |
| 10:40 | 5,415.80 | 5,416.70 | 5,415.80 | 5,416.70 | 1,403.0K |
| 10:41 | 5,416.90 | 5,417.00 | 5,416.90 | 5,417.00 | 811.2K |
| 10:42 | 5,413.30 | 5,413.30 | 5,412.40 | 5,412.40 | 2,149.1K |
| 10:43 | 5,412.20 | 5,412.20 | 5,410.10 | 5,410.10 | 614.7K |
| 10:44 | 5,410.30 | 5,410.50 | 5,410.30 | 5,410.50 | 558.8K |
| 10:45 | 5,408.00 | 5,409.00 | 5,408.00 | 5,409.00 | 369.5K |
| 10:46 | 5,407.90 | 5,410.10 | 5,407.90 | 5,410.10 | 761.3K |
| 10:47 | 5,410.00 | 5,410.00 | 5,408.00 | 5,408.00 | 206.1K |
| 10:48 | 5,409.90 | 5,410.90 | 5,409.90 | 5,410.90 | 365.4K |
| 10:49 | 5,411.10 | 5,411.10 | 5,410.70 | 5,410.70 | 452.8K |
| 10:50 | 5,411.90 | 5,413.60 | 5,411.90 | 5,413.60 | 734.1K |
| 10:51 | 5,414.10 | 5,414.10 | 5,413.00 | 5,413.00 | 739.6K |
| 10:52 | 5,414.80 | 5,414.80 | 5,413.60 | 5,413.60 | 688.6K |
| 10:53 | 5,414.20 | 5,415.10 | 5,414.20 | 5,415.10 | 380.4K |
| 10:54 | 5,415.30 | 5,415.60 | 5,415.30 | 5,415.60 | 1,236.1K |
| 10:55 | 5,416.90 | 5,417.10 | 5,416.90 | 5,417.10 | 466.1K |
| 10:56 | 5,417.00 | 5,417.00 | 5,414.80 | 5,414.80 | 443.8K |
| 10:57 | 5,414.60 | 5,416.40 | 5,414.60 | 5,416.40 | 374.9K |
| 10:58 | 5,418.10 | 5,418.10 | 5,417.60 | 5,417.60 | 937.3K |
| 10:59 | 5,416.90 | 5,416.90 | 5,415.60 | 5,415.60 | 783.5K |
| 11:00 | 5,415.70 | 5,418.90 | 5,415.70 | 5,418.90 | 1,207.3K |
| 11:01 | 5,417.20 | 5,418.30 | 5,417.20 | 5,418.30 | 243.9K |
| 11:02 | 5,418.90 | 5,418.90 | 5,418.40 | 5,418.40 | 461.5K |
| 11:03 | 5,418.60 | 5,418.70 | 5,418.60 | 5,418.70 | 1,560.8K |
| 11:04 | 5,419.50 | 5,419.50 | 5,419.10 | 5,419.10 | 857.4K |
| 11:05 | 5,418.80 | 5,418.80 | 5,418.80 | 5,418.80 | 439.5K |
| 11:06 | 5,421.70 | 5,422.40 | 5,421.70 | 5,422.40 | 2,264.6K |
| 11:07 | 5,423.60 | 5,423.60 | 5,421.70 | 5,421.70 | 851.8K |
| 11:08 | 5,421.20 | 5,421.20 | 5,420.40 | 5,420.40 | 240.4K |
| 11:09 | 5,419.60 | 5,419.60 | 5,419.00 | 5,419.00 | 446.3K |
| 11:10 | 5,419.10 | 5,419.60 | 5,419.10 | 5,419.60 | 1,847.7K |
| 11:11 | 5,417.70 | 5,417.70 | 5,415.60 | 5,415.60 | 942.2K |
| 11:12 | 5,414.50 | 5,414.50 | 5,413.50 | 5,413.50 | 928.5K |
| 11:13 | 5,413.80 | 5,413.80 | 5,412.60 | 5,412.60 | 550.4K |
| 11:14 | 5,413.60 | 5,413.60 | 5,412.60 | 5,412.60 | 1,570.2K |
| 11:15 | 5,412.50 | 5,412.50 | 5,411.00 | 5,411.00 | 213.8K |
| 11:16 | 5,411.20 | 5,411.20 | 5,410.00 | 5,410.00 | 565.2K |
| 11:17 | 5,409.10 | 5,409.30 | 5,409.10 | 5,409.30 | 490.3K |
| 11:18 | 5,408.90 | 5,408.90 | 5,407.30 | 5,407.30 | 2,430.5K |
| 11:19 | 5,405.00 | 5,405.80 | 5,405.00 | 5,405.80 | 391.3K |
| 11:20 | 5,404.70 | 5,406.60 | 5,404.70 | 5,406.60 | 613.0K |
| 11:21 | 5,404.40 | 5,404.40 | 5,404.20 | 5,404.20 | 564.3K |
| 11:22 | 5,403.70 | 5,403.70 | 5,403.50 | 5,403.50 | 585.2K |
| 11:23 | 5,404.00 | 5,404.00 | 5,402.40 | 5,402.40 | 3,369.4K |
| 11:24 | 5,403.00 | 5,403.70 | 5,403.00 | 5,403.70 | 864.6K |
| 11:25 | 5,406.00 | 5,406.30 | 5,406.00 | 5,406.30 | 904.9K |
| 11:26 | 5,406.80 | 5,406.80 | 5,406.30 | 5,406.30 | 439.0K |
| 11:27 | 5,408.10 | 5,408.60 | 5,408.10 | 5,408.60 | 259.3K |
| 11:28 | 5,408.20 | 5,408.30 | 5,408.20 | 5,408.30 | 849.5K |
| 11:29 | 5,409.70 | 5,411.30 | 5,409.70 | 5,411.30 | 1,029.3K |
| 11:30 | 5,412.40 | 5,414.50 | 5,412.40 | 5,414.50 | 1,196.6K |
| 11:31 | 5,414.30 | 5,414.40 | 5,414.30 | 5,414.40 | 769.6K |
| 11:32 | 5,414.30 | 5,415.10 | 5,414.30 | 5,415.10 | 409.1K |
| 11:33 | 5,415.70 | 5,415.70 | 5,415.00 | 5,415.00 | 431.1K |
| 11:34 | 5,414.60 | 5,414.60 | 5,410.80 | 5,410.80 | 518.6K |
| 11:35 | 5,410.90 | 5,411.50 | 5,410.90 | 5,411.50 | 798.6K |
| 11:36 | 5,411.60 | 5,411.60 | 5,409.30 | 5,409.30 | 768.4K |
| 11:37 | 5,409.20 | 5,409.20 | 5,407.80 | 5,407.80 | 361.6K |
| 11:38 | 5,410.10 | 5,410.10 | 5,409.90 | 5,409.90 | 740.0K |
| 11:39 | 5,409.90 | 5,410.70 | 5,409.90 | 5,410.70 | 332.6K |
| 11:40 | 5,410.20 | 5,410.50 | 5,410.20 | 5,410.50 | 529.1K |
| 11:41 | 5,409.20 | 5,409.20 | 5,409.00 | 5,409.00 | 294.9K |
| 11:42 | 5,408.40 | 5,408.40 | 5,407.50 | 5,407.50 | 233.9K |
| 11:43 | 5,406.80 | 5,407.10 | 5,406.80 | 5,407.10 | 540.4K |
| 11:44 | 5,408.60 | 5,409.40 | 5,408.60 | 5,409.40 | 1,457.7K |
| 11:45 | 5,409.30 | 5,411.80 | 5,409.30 | 5,411.80 | 1,725.7K |
| 11:46 | 5,410.70 | 5,410.70 | 5,410.00 | 5,410.00 | 455.2K |
| 11:47 | 5,410.50 | 5,410.60 | 5,410.50 | 5,410.60 | 426.8K |
| 11:48 | 5,412.30 | 5,412.30 | 5,411.70 | 5,411.70 | 218.6K |
| 11:49 | 5,412.40 | 5,412.80 | 5,412.40 | 5,412.80 | 268.1K |
| 11:50 | 5,412.70 | 5,413.40 | 5,412.70 | 5,413.40 | 800.0K |
| 11:51 | 5,413.40 | 5,414.60 | 5,413.40 | 5,414.60 | 540.4K |
| 11:52 | 5,415.10 | 5,415.10 | 5,414.10 | 5,414.10 | 514.0K |
| 11:53 | 5,413.80 | 5,413.80 | 5,413.70 | 5,413.70 | 254.9K |
| 11:54 | 5,414.30 | 5,414.30 | 5,413.20 | 5,413.20 | 241.3K |
| 11:55 | 5,413.20 | 5,413.20 | 5,413.20 | 5,413.20 | 528.1K |
| 11:56 | 5,413.20 | 5,413.20 | 5,411.80 | 5,411.80 | 110.9K |
| 11:57 | 5,410.50 | 5,410.50 | 5,409.90 | 5,409.90 | 414.4K |
| 11:58 | 5,410.10 | 5,411.10 | 5,410.10 | 5,411.10 | 223.9K |
| 11:59 | 5,410.80 | 5,410.80 | 5,409.80 | 5,409.80 | 230.4K |
| 12:00 | 5,406.70 | 5,407.20 | 5,406.70 | 5,407.20 | 323.7K |
| 12:01 | 5,406.70 | 5,406.70 | 5,404.60 | 5,404.60 | 106.5K |
| 12:02 | 5,402.50 | 5,402.50 | 5,400.80 | 5,400.80 | 435.3K |
| 12:03 | 5,398.90 | 5,398.90 | 5,398.10 | 5,398.10 | 821.6K |
| 12:04 | 5,397.20 | 5,398.40 | 5,397.20 | 5,398.40 | 621.3K |
| 12:05 | 5,399.60 | 5,399.60 | 5,399.10 | 5,399.10 | 646.3K |
| 12:06 | 5,396.80 | 5,396.80 | 5,396.40 | 5,396.40 | 223.4K |
| 12:07 | 5,395.60 | 5,395.90 | 5,395.60 | 5,395.90 | 418.9K |
| 12:08 | 5,397.30 | 5,399.40 | 5,397.30 | 5,399.40 | 703.5K |
| 12:09 | 5,399.10 | 5,399.10 | 5,397.80 | 5,397.80 | 699.1K |
| 12:10 | 5,397.70 | 5,398.30 | 5,397.70 | 5,398.30 | 406.9K |
| 12:11 | 5,396.20 | 5,396.20 | 5,394.70 | 5,394.70 | 528.8K |
| 12:12 | 5,395.30 | 5,396.20 | 5,395.30 | 5,396.20 | 594.4K |
| 12:13 | 5,397.10 | 5,397.90 | 5,397.10 | 5,397.90 | 1,485.8K |
| 12:14 | 5,398.60 | 5,399.20 | 5,398.60 | 5,399.20 | 372.8K |
| 12:15 | 5,399.50 | 5,399.50 | 5,399.30 | 5,399.30 | 357.5K |
| 12:16 | 5,399.50 | 5,400.30 | 5,399.50 | 5,400.30 | 403.6K |
| 12:17 | 5,403.60 | 5,403.60 | 5,403.50 | 5,403.50 | 349.6K |
| 12:18 | 5,402.20 | 5,402.20 | 5,402.20 | 5,402.20 | 423.3K |
| 12:19 | 5,402.30 | 5,402.30 | 5,401.80 | 5,401.80 | 276.5K |
| 12:20 | 5,401.50 | 5,402.50 | 5,401.50 | 5,402.50 | 720.0K |
| 12:21 | 5,400.90 | 5,400.90 | 5,400.00 | 5,400.00 | 695.3K |
| 12:22 | 5,398.90 | 5,399.00 | 5,398.90 | 5,399.00 | 728.3K |
| 12:23 | 5,400.30 | 5,400.50 | 5,400.30 | 5,400.50 | 153.9K |
| 12:24 | 5,399.50 | 5,400.20 | 5,399.50 | 5,400.20 | 173.3K |
| 12:25 | 5,400.50 | 5,400.50 | 5,400.40 | 5,400.40 | 250.2K |
| 12:26 | 5,397.30 | 5,399.50 | 5,397.30 | 5,399.50 | 448.1K |
| 12:27 | 5,398.30 | 5,398.40 | 5,398.30 | 5,398.40 | 304.4K |
| 12:28 | 5,398.40 | 5,398.40 | 5,398.00 | 5,398.00 | 491.4K |
| 12:29 | 5,396.90 | 5,397.70 | 5,396.90 | 5,397.70 | 1,117.8K |
| 12:30 | 5,397.40 | 5,398.50 | 5,397.40 | 5,398.50 | 1,091.3K |
| 12:31 | 5,395.60 | 5,397.40 | 5,395.60 | 5,397.40 | 884.2K |
| 12:32 | 5,396.80 | 5,396.80 | 5,396.70 | 5,396.70 | 560.9K |
| 12:33 | 5,395.40 | 5,395.40 | 5,395.10 | 5,395.10 | 407.0K |
| 12:34 | 5,394.80 | 5,395.20 | 5,394.80 | 5,395.20 | 298.7K |
| 12:35 | 5,396.00 | 5,398.60 | 5,396.00 | 5,398.60 | 323.4K |
| 12:36 | 5,399.50 | 5,399.50 | 5,399.30 | 5,399.30 | 555.8K |
| 12:37 | 5,398.90 | 5,398.90 | 5,398.20 | 5,398.20 | 196.6K |
| 12:38 | 5,399.30 | 5,399.30 | 5,397.70 | 5,397.70 | 912.2K |
| 12:39 | 5,397.60 | 5,397.60 | 5,396.80 | 5,396.80 | 434.5K |
| 12:40 | 5,396.40 | 5,396.90 | 5,396.40 | 5,396.90 | 245.5K |
| 12:41 | 5,396.70 | 5,396.80 | 5,396.70 | 5,396.80 | 281.6K |
| 12:42 | 5,395.80 | 5,396.20 | 5,395.80 | 5,396.20 | 574.5K |
| 12:43 | 5,395.40 | 5,399.80 | 5,395.40 | 5,399.80 | 1,134.1K |
| 12:44 | 5,398.20 | 5,399.70 | 5,398.20 | 5,399.70 | 3,818.9K |
| 12:45 | 5,398.50 | 5,398.60 | 5,398.50 | 5,398.60 | 565.8K |
| 12:46 | 5,398.10 | 5,398.10 | 5,396.20 | 5,396.20 | 385.4K |
| 12:47 | 5,395.60 | 5,395.60 | 5,394.90 | 5,394.90 | 444.4K |
| 12:48 | 5,394.80 | 5,395.80 | 5,394.80 | 5,395.80 | 381.4K |
| 12:49 | 5,395.60 | 5,395.60 | 5,395.30 | 5,395.30 | 572.5K |
| 12:50 | 5,394.10 | 5,394.40 | 5,394.10 | 5,394.40 | 188.0K |
| 12:51 | 5,396.50 | 5,396.50 | 5,396.30 | 5,396.30 | 697.0K |
| 12:52 | 5,395.00 | 5,396.10 | 5,395.00 | 5,396.10 | 164.8K |
| 12:53 | 5,397.70 | 5,398.20 | 5,397.70 | 5,398.20 | 259.5K |
| 12:54 | 5,401.90 | 5,404.60 | 5,401.90 | 5,404.60 | 422.1K |
| 12:55 | 5,401.00 | 5,401.00 | 5,400.80 | 5,400.80 | 395.3K |
| 12:56 | 5,401.90 | 5,401.90 | 5,400.40 | 5,400.40 | 217.3K |
| 12:57 | 5,401.70 | 5,401.90 | 5,401.70 | 5,401.90 | 627.9K |
| 12:58 | 5,404.90 | 5,404.90 | 5,403.10 | 5,403.10 | 699.2K |
| 12:59 | 5,403.60 | 5,403.60 | 5,403.20 | 5,403.20 | 203.9K |
| 13:00 | 5,403.00 | 5,403.00 | 5,401.60 | 5,401.60 | 672.7K |
| 13:01 | 5,402.10 | 5,402.10 | 5,401.10 | 5,401.10 | 1,294.9K |
| 13:02 | 5,400.10 | 5,400.10 | 5,399.80 | 5,399.80 | 156.4K |
| 13:03 | 5,397.60 | 5,397.60 | 5,395.10 | 5,395.10 | 309.1K |
| 13:04 | 5,393.80 | 5,393.80 | 5,393.70 | 5,393.70 | 285.6K |
| 13:05 | 5,392.70 | 5,392.70 | 5,392.30 | 5,392.30 | 403.4K |
| 13:06 | 5,393.70 | 5,394.50 | 5,393.70 | 5,394.50 | 186.5K |
| 13:07 | 5,394.60 | 5,394.60 | 5,393.70 | 5,393.70 | 316.1K |
| 13:08 | 5,394.20 | 5,394.20 | 5,393.90 | 5,393.90 | 453.8K |
| 13:09 | 5,392.90 | 5,392.90 | 5,392.10 | 5,392.10 | 503.8K |
| 13:10 | 5,394.20 | 5,394.20 | 5,393.10 | 5,393.10 | 190.9K |
| 13:11 | 5,392.40 | 5,392.70 | 5,392.40 | 5,392.70 | 243.4K |
| 13:12 | 5,390.80 | 5,390.80 | 5,390.80 | 5,390.80 | 1,082.0K |
| 13:13 | 5,391.40 | 5,391.40 | 5,390.00 | 5,390.00 | 368.6K |
| 13:14 | 5,393.20 | 5,393.20 | 5,392.20 | 5,392.20 | 471.1K |
| 13:15 | 5,390.50 | 5,391.40 | 5,390.50 | 5,391.40 | 653.5K |
| 13:16 | 5,391.40 | 5,391.40 | 5,390.60 | 5,390.60 | 595.4K |
| 13:17 | 5,389.90 | 5,390.30 | 5,389.90 | 5,390.30 | 447.4K |
| 13:18 | 5,390.50 | 5,390.50 | 5,387.80 | 5,387.80 | 377.7K |
| 13:19 | 5,388.50 | 5,388.50 | 5,387.50 | 5,387.50 | 289.7K |
| 13:20 | 5,385.90 | 5,386.60 | 5,385.90 | 5,386.60 | 377.7K |
| 13:21 | 5,388.30 | 5,389.80 | 5,388.30 | 5,389.80 | 387.0K |
| 13:22 | 5,389.40 | 5,389.90 | 5,389.40 | 5,389.90 | 278.2K |
| 13:23 | 5,389.30 | 5,389.30 | 5,386.30 | 5,386.30 | 1,344.6K |
| 13:24 | 5,384.70 | 5,384.80 | 5,384.70 | 5,384.80 | 875.8K |
| 13:25 | 5,384.20 | 5,384.30 | 5,384.20 | 5,384.30 | 294.0K |
| 13:26 | 5,384.50 | 5,385.50 | 5,384.50 | 5,385.50 | 478.1K |
| 13:27 | 5,384.70 | 5,384.80 | 5,384.70 | 5,384.80 | 278.1K |
| 13:28 | 5,385.00 | 5,385.00 | 5,384.60 | 5,384.60 | 217.1K |
| 13:29 | 5,384.70 | 5,384.70 | 5,384.20 | 5,384.20 | 258.2K |
| 13:30 | 5,385.30 | 5,385.30 | 5,385.20 | 5,385.20 | 635.5K |
| 13:31 | 5,384.10 | 5,384.10 | 5,382.80 | 5,382.80 | 604.0K |
| 13:32 | 5,382.50 | 5,382.50 | 5,382.10 | 5,382.10 | 244.1K |
| 13:33 | 5,385.30 | 5,386.30 | 5,385.30 | 5,386.30 | 279.4K |
| 13:34 | 5,386.00 | 5,386.90 | 5,386.00 | 5,386.90 | 366.3K |
| 13:35 | 5,387.60 | 5,387.60 | 5,387.20 | 5,387.20 | 134.7K |
| 13:36 | 5,386.90 | 5,387.60 | 5,386.90 | 5,387.60 | 218.1K |
| 13:37 | 5,387.30 | 5,387.60 | 5,387.30 | 5,387.60 | 218.4K |
| 13:38 | 5,387.10 | 5,387.10 | 5,385.90 | 5,385.90 | 508.8K |
| 13:39 | 5,386.10 | 5,386.10 | 5,384.80 | 5,384.80 | 220.7K |
| 13:40 | 5,384.80 | 5,385.20 | 5,384.80 | 5,385.20 | 410.4K |
| 13:41 | 5,385.30 | 5,385.30 | 5,384.70 | 5,384.70 | 197.1K |
| 13:42 | 5,386.40 | 5,386.40 | 5,385.50 | 5,385.50 | 292.0K |
| 13:43 | 5,385.00 | 5,385.00 | 5,384.40 | 5,384.40 | 226.1K |
| 13:44 | 5,384.80 | 5,384.80 | 5,384.40 | 5,384.40 | 219.4K |
| 13:45 | 5,384.90 | 5,384.90 | 5,382.30 | 5,382.30 | 1,395.2K |
| 13:46 | 5,381.40 | 5,381.40 | 5,379.80 | 5,379.80 | 514.3K |
| 13:47 | 5,380.40 | 5,380.40 | 5,380.00 | 5,380.00 | 228.2K |
| 13:48 | 5,381.00 | 5,381.00 | 5,380.90 | 5,380.90 | 296.7K |
| 13:49 | 5,381.00 | 5,381.10 | 5,381.00 | 5,381.10 | 135.0K |
| 13:50 | 5,382.40 | 5,382.40 | 5,381.60 | 5,381.60 | 323.7K |
| 13:51 | 5,382.40 | 5,382.40 | 5,382.10 | 5,382.10 | 157.3K |
| 13:52 | 5,381.50 | 5,382.20 | 5,381.50 | 5,382.20 | 219.7K |
| 13:53 | 5,382.80 | 5,382.80 | 5,381.10 | 5,381.10 | 473.3K |
| 13:54 | 5,381.00 | 5,382.40 | 5,381.00 | 5,382.40 | 222.2K |
| 13:55 | 5,382.80 | 5,382.80 | 5,382.50 | 5,382.50 | 2,184.6K |
| 13:56 | 5,383.10 | 5,383.90 | 5,383.10 | 5,383.90 | 221.4K |
| 13:57 | 5,386.70 | 5,386.70 | 5,386.50 | 5,386.50 | 692.7K |
| 13:58 | 5,387.00 | 5,387.00 | 5,386.30 | 5,386.30 | 516.9K |
| 13:59 | 5,386.10 | 5,387.80 | 5,386.10 | 5,387.80 | 275.2K |
| 14:00 | 5,386.80 | 5,386.80 | 5,384.20 | 5,384.20 | 844.8K |
| 14:01 | 5,384.10 | 5,384.60 | 5,384.10 | 5,384.60 | 192.4K |
| 14:02 | 5,385.20 | 5,385.20 | 5,385.10 | 5,385.10 | 830.3K |
| 14:03 | 5,384.70 | 5,385.30 | 5,384.70 | 5,385.30 | 375.3K |
| 14:04 | 5,385.20 | 5,385.90 | 5,385.20 | 5,385.90 | 486.1K |
| 14:05 | 5,385.30 | 5,385.30 | 5,385.10 | 5,385.10 | 225.4K |
| 14:06 | 5,384.70 | 5,384.70 | 5,384.20 | 5,384.20 | 555.9K |
| 14:07 | 5,385.40 | 5,385.40 | 5,385.40 | 5,385.40 | 122.2K |
| 14:08 | 5,385.50 | 5,386.20 | 5,385.50 | 5,386.20 | 804.1K |
| 14:09 | 5,385.80 | 5,386.90 | 5,385.80 | 5,386.90 | 513.6K |
| 14:10 | 5,386.50 | 5,386.60 | 5,386.50 | 5,386.60 | 634.5K |
| 14:11 | 5,385.70 | 5,385.90 | 5,385.70 | 5,385.90 | 927.1K |
| 14:12 | 5,386.00 | 5,386.20 | 5,386.00 | 5,386.20 | 564.1K |
| 14:13 | 5,385.80 | 5,386.30 | 5,385.80 | 5,386.30 | 1,722.8K |
| 14:14 | 5,386.40 | 5,387.30 | 5,386.40 | 5,387.30 | 582.2K |
| 14:15 | 5,386.80 | 5,386.90 | 5,386.80 | 5,386.90 | 306.4K |
| 14:16 | 5,385.80 | 5,386.80 | 5,385.80 | 5,386.80 | 993.2K |
| 14:17 | 5,387.60 | 5,387.60 | 5,387.00 | 5,387.00 | 821.8K |
| 14:18 | 5,385.30 | 5,385.30 | 5,384.30 | 5,384.30 | 1,644.0K |
| 14:19 | 5,384.30 | 5,384.50 | 5,384.30 | 5,384.50 | 433.3K |
| 14:20 | 5,382.40 | 5,383.90 | 5,382.40 | 5,383.90 | 546.7K |
| 14:21 | 5,383.60 | 5,383.60 | 5,382.20 | 5,382.20 | 197.7K |
| 14:22 | 5,382.30 | 5,382.30 | 5,381.60 | 5,381.60 | 302.3K |
| 14:23 | 5,381.10 | 5,381.10 | 5,380.90 | 5,380.90 | 232.6K |
| 14:24 | 5,381.70 | 5,382.60 | 5,381.70 | 5,382.60 | 1,074.5K |
| 14:25 | 5,383.30 | 5,383.60 | 5,383.30 | 5,383.60 | 837.5K |
| 14:26 | 5,381.80 | 5,381.80 | 5,381.50 | 5,381.50 | 489.1K |
| 14:27 | 5,380.70 | 5,381.10 | 5,380.70 | 5,381.10 | 236.1K |
| 14:28 | 5,380.10 | 5,380.80 | 5,380.10 | 5,380.80 | 162.0K |
| 14:29 | 5,380.10 | 5,381.10 | 5,380.10 | 5,381.10 | 1,877.6K |
| 14:30 | 5,380.50 | 5,381.10 | 5,380.50 | 5,381.10 | 351.2K |
| 14:31 | 5,381.00 | 5,381.00 | 5,380.30 | 5,380.30 | 135.1K |
| 14:32 | 5,380.60 | 5,383.00 | 5,380.60 | 5,383.00 | 460.9K |
| 14:33 | 5,382.10 | 5,382.10 | 5,380.60 | 5,380.60 | 1,412.7K |
| 14:34 | 5,380.60 | 5,381.10 | 5,380.60 | 5,381.10 | 495.8K |
| 14:35 | 5,380.70 | 5,381.30 | 5,380.70 | 5,381.30 | 860.1K |
| 14:36 | 5,380.80 | 5,381.50 | 5,380.80 | 5,381.50 | 504.5K |
| 14:37 | 5,381.40 | 5,381.40 | 5,380.80 | 5,380.80 | 531.9K |
| 14:38 | 5,379.80 | 5,379.80 | 5,379.50 | 5,379.50 | 226.2K |
| 14:39 | 5,379.60 | 5,379.90 | 5,379.60 | 5,379.90 | 408.4K |
| 14:40 | 5,377.30 | 5,377.30 | 5,376.60 | 5,376.60 | 240.8K |
| 14:41 | 5,376.30 | 5,376.30 | 5,376.10 | 5,376.10 | 477.2K |
| 14:42 | 5,376.50 | 5,376.70 | 5,376.50 | 5,376.70 | 350.8K |
| 14:43 | 5,377.60 | 5,377.80 | 5,377.60 | 5,377.80 | 715.5K |
| 14:44 | 5,378.60 | 5,380.30 | 5,378.60 | 5,380.30 | 973.2K |
| 14:45 | 5,379.60 | 5,383.10 | 5,379.60 | 5,383.10 | 473.7K |
| 14:46 | 5,380.40 | 5,380.40 | 5,379.30 | 5,379.30 | 930.9K |
| 14:47 | 5,379.90 | 5,379.90 | 5,379.70 | 5,379.70 | 330.3K |
| 14:48 | 5,379.40 | 5,380.20 | 5,379.40 | 5,380.20 | 139.4K |
| 14:49 | 5,379.80 | 5,379.80 | 5,377.00 | 5,377.00 | 758.9K |
| 14:50 | 5,377.40 | 5,378.50 | 5,377.40 | 5,378.50 | 509.3K |
| 14:51 | 5,381.90 | 5,381.90 | 5,380.80 | 5,380.80 | 569.9K |
| 14:52 | 5,380.30 | 5,380.70 | 5,380.30 | 5,380.70 | 454.5K |
| 14:53 | 5,380.30 | 5,380.70 | 5,380.30 | 5,380.70 | 482.8K |
| 14:54 | 5,379.20 | 5,379.40 | 5,379.20 | 5,379.40 | 298.9K |
| 14:55 | 5,382.60 | 5,385.10 | 5,382.60 | 5,385.10 | 1,179.2K |
| 14:56 | 5,387.60 | 5,389.20 | 5,387.60 | 5,389.20 | 302.9K |
| 14:57 | 5,388.50 | 5,388.50 | 5,387.00 | 5,387.00 | 184.1K |
| 14:58 | 5,386.70 | 5,387.50 | 5,386.70 | 5,387.50 | 808.9K |
| 14:59 | 5,385.60 | 5,385.60 | 5,385.20 | 5,385.20 | 477.2K |
| 15:00 | 5,384.70 | 5,385.00 | 5,384.70 | 5,385.00 | 2,110.5K |
| 15:01 | 5,384.70 | 5,385.60 | 5,384.70 | 5,385.60 | 229.5K |
| 15:02 | 5,384.40 | 5,384.40 | 5,384.10 | 5,384.10 | 198.1K |
| 15:03 | 5,385.60 | 5,386.00 | 5,385.60 | 5,386.00 | 2,882.4K |
| 15:04 | 5,386.10 | 5,386.10 | 5,386.00 | 5,386.00 | 4,397.2K |
| 15:05 | 5,384.30 | 5,384.30 | 5,383.80 | 5,383.80 | 584.0K |
| 15:06 | 5,383.20 | 5,383.50 | 5,383.20 | 5,383.50 | 942.7K |
| 15:07 | 5,383.30 | 5,383.50 | 5,383.30 | 5,383.50 | 818.0K |
| 15:08 | 5,384.40 | 5,385.20 | 5,384.40 | 5,385.20 | 502.3K |
| 15:09 | 5,385.00 | 5,385.00 | 5,383.90 | 5,383.90 | 198.9K |
| 15:10 | 5,383.10 | 5,386.30 | 5,383.10 | 5,386.30 | 602.4K |
| 15:11 | 5,386.70 | 5,387.50 | 5,386.70 | 5,387.50 | 391.2K |
| 15:12 | 5,387.40 | 5,387.70 | 5,387.40 | 5,387.70 | 1,436.5K |
| 15:13 | 5,388.10 | 5,388.80 | 5,388.10 | 5,388.80 | 885.2K |
| 15:14 | 5,389.10 | 5,389.10 | 5,387.90 | 5,387.90 | 318.0K |
| 15:15 | 5,386.50 | 5,387.30 | 5,386.50 | 5,387.30 | 702.2K |
| 15:16 | 5,387.60 | 5,387.60 | 5,385.10 | 5,385.10 | 819.2K |
| 15:17 | 5,384.90 | 5,385.30 | 5,384.90 | 5,385.30 | 574.0K |
| 15:18 | 5,385.40 | 5,385.50 | 5,385.40 | 5,385.50 | 603.0K |
| 15:19 | 5,385.50 | 5,385.50 | 5,385.10 | 5,385.10 | 480.0K |
| 15:20 | 5,384.60 | 5,384.80 | 5,384.60 | 5,384.80 | 480.3K |
| 15:21 | 5,385.50 | 5,387.20 | 5,385.50 | 5,387.20 | 1,148.8K |
| 15:22 | 5,386.40 | 5,387.20 | 5,386.40 | 5,387.20 | 575.0K |
| 15:23 | 5,385.00 | 5,386.40 | 5,385.00 | 5,386.40 | 464.2K |
| 15:24 | 5,386.00 | 5,387.20 | 5,386.00 | 5,387.20 | 316.4K |
| 15:25 | 5,387.00 | 5,387.00 | 5,385.50 | 5,385.50 | 417.4K |
| 15:26 | 5,385.90 | 5,386.10 | 5,385.90 | 5,386.10 | 361.4K |
| 15:27 | 5,385.30 | 5,385.30 | 5,384.30 | 5,384.30 | 446.3K |
| 15:28 | 5,385.50 | 5,385.50 | 5,385.00 | 5,385.00 | 901.6K |
| 15:29 | 5,385.10 | 5,385.60 | 5,385.10 | 5,385.60 | 1,291.2K |
| 15:30 | 5,386.10 | 5,386.90 | 5,386.10 | 5,386.90 | 398.5K |
| 15:31 | 5,388.00 | 5,390.20 | 5,388.00 | 5,390.20 | 1,087.6K |
| 15:32 | 5,391.30 | 5,392.40 | 5,391.30 | 5,392.40 | 484.4K |
| 15:33 | 5,391.90 | 5,391.90 | 5,390.80 | 5,390.80 | 365.2K |
| 15:34 | 5,391.50 | 5,391.50 | 5,391.40 | 5,391.40 | 801.1K |
| 15:35 | 5,390.10 | 5,390.10 | 5,390.10 | 5,390.10 | 431.5K |
| 15:36 | 5,389.30 | 5,389.30 | 5,388.50 | 5,388.50 | 1,608.9K |
| 15:37 | 5,390.40 | 5,391.40 | 5,390.40 | 5,391.40 | 829.7K |
| 15:38 | 5,390.50 | 5,390.50 | 5,389.10 | 5,389.10 | 416.3K |
| 15:39 | 5,389.10 | 5,389.10 | 5,389.00 | 5,389.00 | 354.8K |
| 15:40 | 5,388.80 | 5,390.00 | 5,388.80 | 5,390.00 | 760.3K |
| 15:41 | 5,391.20 | 5,393.00 | 5,391.20 | 5,393.00 | 1,093.1K |
| 15:42 | 5,394.00 | 5,394.00 | 5,393.60 | 5,393.60 | 574.4K |
| 15:43 | 5,395.80 | 5,395.80 | 5,395.30 | 5,395.30 | 567.5K |
| 15:44 | 5,394.50 | 5,396.40 | 5,394.50 | 5,396.40 | 648.4K |
| 15:45 | 5,396.20 | 5,396.30 | 5,396.20 | 5,396.30 | 715.5K |
| 15:46 | 5,396.90 | 5,396.90 | 5,396.00 | 5,396.00 | 680.1K |
| 15:47 | 5,395.80 | 5,395.80 | 5,394.20 | 5,394.20 | 709.1K |
| 15:48 | 5,393.10 | 5,393.10 | 5,391.70 | 5,391.70 | 611.9K |
| 15:49 | 5,390.90 | 5,390.90 | 5,389.90 | 5,389.90 | 626.5K |
| 15:50 | 5,391.60 | 5,392.80 | 5,391.60 | 5,392.80 | 642.6K |
| 15:51 | 5,392.30 | 5,392.50 | 5,392.30 | 5,392.50 | 701.0K |
| 15:52 | 5,391.40 | 5,391.90 | 5,391.40 | 5,391.90 | 1,103.4K |
| 15:53 | 5,391.90 | 5,392.90 | 5,391.90 | 5,392.90 | 812.8K |
| 15:54 | 5,391.30 | 5,391.30 | 5,391.20 | 5,391.20 | 593.1K |
| 15:55 | 5,392.00 | 5,392.00 | 5,391.80 | 5,391.80 | 1,772.8K |
| 15:56 | 5,392.20 | 5,392.20 | 5,392.00 | 5,392.00 | 2,923.5K |
| 15:57 | 5,389.00 | 5,389.40 | 5,389.00 | 5,389.40 | 1,044.0K |
| 15:58 | 5,389.70 | 5,389.70 | 5,389.30 | 5,389.30 | 1,010.2K |
| 15:59 | 5,391.00 | 5,391.00 | 5,390.10 | 5,390.10 | 1,779.2K |
| 16:00 | 5,390.60 | 5,393.00 | 5,390.60 | 5,393.00 | 1,409.1K |
| 16:01 | 5,393.00 | 5,393.00 | 5,393.00 | 5,393.00 | 0.0K |
| 16:02 | 5,393.00 | 5,393.00 | 5,393.00 | 5,393.00 | 0.0K |
| 16:03 | 5,393.00 | 5,393.00 | 5,393.00 | 5,393.00 | 0.0K |
| 16:04 | 5,393.00 | 5,394.80 | 5,393.00 | 5,394.80 | 54,543.7K |