6,079.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,223.10 | 5,223.10 | 5,219.00 | 5,219.00 | 1,560.4K |
| 10:01 | 5,219.90 | 5,219.90 | 5,217.90 | 5,217.90 | 134.8K |
| 10:02 | 5,218.30 | 5,218.30 | 5,217.60 | 5,217.60 | 758.0K |
| 10:03 | 5,219.40 | 5,219.40 | 5,216.90 | 5,216.90 | 150.7K |
| 10:04 | 5,214.20 | 5,216.70 | 5,214.20 | 5,216.70 | 1,562.4K |
| 10:05 | 5,214.90 | 5,214.90 | 5,211.10 | 5,211.10 | 335.3K |
| 10:06 | 5,214.40 | 5,217.30 | 5,214.40 | 5,217.30 | 2,630.8K |
| 10:07 | 5,217.70 | 5,219.20 | 5,217.70 | 5,219.20 | 1,096.0K |
| 10:08 | 5,218.70 | 5,218.90 | 5,218.70 | 5,218.90 | 498.6K |
| 10:09 | 5,218.60 | 5,223.40 | 5,218.60 | 5,223.40 | 4,483.8K |
| 10:10 | 5,217.80 | 5,223.80 | 5,217.80 | 5,223.80 | 1,513.6K |
| 10:11 | 5,220.40 | 5,224.00 | 5,220.40 | 5,224.00 | 1,405.5K |
| 10:12 | 5,223.20 | 5,224.70 | 5,223.20 | 5,224.70 | 825.3K |
| 10:13 | 5,227.80 | 5,227.80 | 5,227.40 | 5,227.40 | 780.3K |
| 10:14 | 5,230.40 | 5,230.40 | 5,229.70 | 5,229.70 | 1,017.5K |
| 10:15 | 5,230.50 | 5,231.30 | 5,230.50 | 5,231.30 | 1,035.8K |
| 10:16 | 5,232.90 | 5,233.70 | 5,232.90 | 5,233.70 | 901.7K |
| 10:17 | 5,235.20 | 5,235.20 | 5,233.50 | 5,233.50 | 448.5K |
| 10:18 | 5,232.50 | 5,232.50 | 5,231.50 | 5,231.50 | 633.8K |
| 10:19 | 5,231.60 | 5,232.30 | 5,231.60 | 5,232.30 | 981.7K |
| 10:20 | 5,233.60 | 5,233.60 | 5,232.40 | 5,232.40 | 743.8K |
| 10:21 | 5,231.40 | 5,236.90 | 5,231.40 | 5,236.90 | 261.6K |
| 10:22 | 5,234.30 | 5,234.30 | 5,233.30 | 5,233.30 | 354.1K |
| 10:23 | 5,234.60 | 5,238.40 | 5,234.60 | 5,238.40 | 822.9K |
| 10:24 | 5,237.90 | 5,237.90 | 5,236.80 | 5,236.80 | 487.6K |
| 10:25 | 5,237.50 | 5,237.50 | 5,237.50 | 5,237.50 | 769.9K |
| 10:26 | 5,237.10 | 5,239.10 | 5,237.10 | 5,239.10 | 246.1K |
| 10:27 | 5,239.20 | 5,240.10 | 5,239.20 | 5,240.10 | 286.3K |
| 10:28 | 5,241.40 | 5,241.40 | 5,239.70 | 5,239.70 | 1,442.2K |
| 10:29 | 5,240.30 | 5,242.20 | 5,240.30 | 5,242.20 | 374.3K |
| 10:30 | 5,241.70 | 5,242.20 | 5,241.70 | 5,242.20 | 531.9K |
| 10:31 | 5,241.20 | 5,241.20 | 5,241.10 | 5,241.10 | 450.9K |
| 10:32 | 5,238.20 | 5,238.20 | 5,236.90 | 5,236.90 | 632.9K |
| 10:33 | 5,238.60 | 5,238.60 | 5,237.20 | 5,237.20 | 1,569.2K |
| 10:34 | 5,238.60 | 5,239.80 | 5,238.60 | 5,239.80 | 319.1K |
| 10:35 | 5,239.40 | 5,239.90 | 5,239.40 | 5,239.90 | 298.0K |
| 10:36 | 5,238.20 | 5,238.20 | 5,237.50 | 5,237.50 | 521.9K |
| 10:37 | 5,239.20 | 5,240.40 | 5,239.20 | 5,240.40 | 781.6K |
| 10:38 | 5,240.10 | 5,240.50 | 5,240.10 | 5,240.50 | 621.4K |
| 10:39 | 5,240.40 | 5,241.00 | 5,240.40 | 5,241.00 | 435.7K |
| 10:40 | 5,240.80 | 5,241.20 | 5,240.80 | 5,241.20 | 295.4K |
| 10:41 | 5,240.50 | 5,240.50 | 5,238.80 | 5,238.80 | 329.5K |
| 10:42 | 5,236.10 | 5,237.20 | 5,236.10 | 5,237.20 | 181.6K |
| 10:43 | 5,238.40 | 5,240.20 | 5,238.40 | 5,240.20 | 410.7K |
| 10:44 | 5,241.10 | 5,241.60 | 5,241.10 | 5,241.60 | 208.6K |
| 10:45 | 5,242.30 | 5,242.30 | 5,241.70 | 5,241.70 | 398.5K |
| 10:46 | 5,243.30 | 5,244.30 | 5,243.30 | 5,244.30 | 383.4K |
| 10:47 | 5,243.10 | 5,244.20 | 5,243.10 | 5,244.20 | 224.0K |
| 10:48 | 5,245.70 | 5,246.50 | 5,245.70 | 5,246.50 | 1,028.1K |
| 10:49 | 5,245.00 | 5,245.50 | 5,245.00 | 5,245.50 | 630.0K |
| 10:50 | 5,244.10 | 5,244.10 | 5,242.10 | 5,242.10 | 363.6K |
| 10:51 | 5,244.20 | 5,245.80 | 5,244.20 | 5,245.80 | 365.0K |
| 10:52 | 5,244.60 | 5,245.10 | 5,244.60 | 5,245.10 | 1,436.6K |
| 10:53 | 5,245.70 | 5,245.70 | 5,243.10 | 5,243.10 | 396.0K |
| 10:54 | 5,241.80 | 5,241.80 | 5,241.00 | 5,241.00 | 1,427.5K |
| 10:55 | 5,242.70 | 5,242.70 | 5,242.70 | 5,242.70 | 765.7K |
| 10:56 | 5,241.30 | 5,242.30 | 5,241.30 | 5,242.30 | 491.6K |
| 10:57 | 5,241.40 | 5,241.40 | 5,239.30 | 5,239.30 | 932.5K |
| 10:58 | 5,240.50 | 5,242.30 | 5,240.50 | 5,242.30 | 320.7K |
| 10:59 | 5,242.60 | 5,244.00 | 5,242.60 | 5,244.00 | 574.3K |
| 11:00 | 5,243.40 | 5,243.40 | 5,241.10 | 5,241.10 | 607.3K |
| 11:01 | 5,241.30 | 5,241.30 | 5,239.90 | 5,239.90 | 560.8K |
| 11:02 | 5,239.90 | 5,239.90 | 5,236.00 | 5,236.00 | 496.2K |
| 11:03 | 5,235.30 | 5,237.40 | 5,235.30 | 5,237.40 | 1,192.3K |
| 11:04 | 5,235.70 | 5,235.70 | 5,235.00 | 5,235.00 | 419.7K |
| 11:05 | 5,235.00 | 5,235.10 | 5,235.00 | 5,235.10 | 928.7K |
| 11:06 | 5,235.30 | 5,237.10 | 5,235.30 | 5,237.10 | 346.3K |
| 11:07 | 5,237.90 | 5,239.40 | 5,237.90 | 5,239.40 | 319.2K |
| 11:08 | 5,238.90 | 5,239.40 | 5,238.90 | 5,239.40 | 351.1K |
| 11:09 | 5,241.70 | 5,241.90 | 5,241.70 | 5,241.90 | 604.0K |
| 11:10 | 5,241.90 | 5,242.20 | 5,241.90 | 5,242.20 | 339.9K |
| 11:11 | 5,242.70 | 5,242.70 | 5,241.00 | 5,241.00 | 194.8K |
| 11:12 | 5,241.10 | 5,241.10 | 5,240.10 | 5,240.10 | 337.3K |
| 11:13 | 5,239.90 | 5,239.90 | 5,239.10 | 5,239.10 | 773.1K |
| 11:14 | 5,240.10 | 5,240.10 | 5,238.10 | 5,238.10 | 339.7K |
| 11:15 | 5,238.70 | 5,238.70 | 5,238.30 | 5,238.30 | 680.8K |
| 11:16 | 5,237.60 | 5,237.70 | 5,237.60 | 5,237.70 | 698.9K |
| 11:17 | 5,237.50 | 5,237.90 | 5,237.50 | 5,237.90 | 132.5K |
| 11:18 | 5,237.80 | 5,238.50 | 5,237.80 | 5,238.50 | 1,321.1K |
| 11:19 | 5,241.70 | 5,242.00 | 5,241.70 | 5,242.00 | 676.2K |
| 11:20 | 5,239.60 | 5,239.60 | 5,237.90 | 5,237.90 | 1,052.8K |
| 11:21 | 5,237.00 | 5,237.00 | 5,236.30 | 5,236.30 | 349.7K |
| 11:22 | 5,236.30 | 5,237.80 | 5,236.30 | 5,237.80 | 681.4K |
| 11:23 | 5,239.00 | 5,239.30 | 5,239.00 | 5,239.30 | 481.7K |
| 11:24 | 5,240.20 | 5,240.20 | 5,239.10 | 5,239.10 | 317.5K |
| 11:25 | 5,240.60 | 5,240.60 | 5,240.10 | 5,240.10 | 142.7K |
| 11:26 | 5,241.10 | 5,241.10 | 5,240.90 | 5,240.90 | 785.4K |
| 11:27 | 5,244.30 | 5,245.30 | 5,244.30 | 5,245.30 | 256.0K |
| 11:28 | 5,243.60 | 5,243.60 | 5,242.40 | 5,242.40 | 508.1K |
| 11:29 | 5,243.60 | 5,244.70 | 5,243.60 | 5,244.70 | 309.8K |
| 11:30 | 5,243.00 | 5,243.60 | 5,243.00 | 5,243.60 | 612.3K |
| 11:31 | 5,246.20 | 5,246.70 | 5,246.20 | 5,246.70 | 560.9K |
| 11:32 | 5,244.80 | 5,245.00 | 5,244.80 | 5,245.00 | 327.7K |
| 11:33 | 5,244.40 | 5,244.60 | 5,244.40 | 5,244.60 | 443.8K |
| 11:34 | 5,246.30 | 5,246.30 | 5,244.90 | 5,244.90 | 354.3K |
| 11:35 | 5,245.60 | 5,247.40 | 5,245.60 | 5,247.40 | 1,899.6K |
| 11:36 | 5,245.30 | 5,246.30 | 5,245.30 | 5,246.30 | 546.6K |
| 11:37 | 5,244.80 | 5,246.20 | 5,244.80 | 5,246.20 | 1,159.1K |
| 11:38 | 5,243.40 | 5,243.40 | 5,241.90 | 5,241.90 | 801.6K |
| 11:39 | 5,241.80 | 5,241.80 | 5,241.10 | 5,241.10 | 332.9K |
| 11:40 | 5,241.00 | 5,243.50 | 5,241.00 | 5,243.50 | 518.2K |
| 11:41 | 5,242.80 | 5,242.80 | 5,242.80 | 5,242.80 | 338.4K |
| 11:42 | 5,242.80 | 5,242.80 | 5,242.80 | 5,242.80 | 1,084.0K |
| 11:43 | 5,242.90 | 5,242.90 | 5,242.70 | 5,242.70 | 440.4K |
| 11:44 | 5,243.60 | 5,243.60 | 5,243.50 | 5,243.50 | 298.0K |
| 11:45 | 5,244.10 | 5,244.30 | 5,244.10 | 5,244.30 | 223.1K |
| 11:46 | 5,244.20 | 5,245.00 | 5,244.20 | 5,245.00 | 261.3K |
| 11:47 | 5,243.50 | 5,244.20 | 5,243.50 | 5,244.20 | 334.2K |
| 11:48 | 5,245.60 | 5,246.20 | 5,245.60 | 5,246.20 | 177.0K |
| 11:49 | 5,245.90 | 5,245.90 | 5,245.70 | 5,245.70 | 187.2K |
| 11:50 | 5,244.50 | 5,244.90 | 5,244.50 | 5,244.90 | 231.9K |
| 11:51 | 5,245.00 | 5,245.00 | 5,244.40 | 5,244.40 | 175.5K |
| 11:52 | 5,243.40 | 5,243.40 | 5,241.30 | 5,241.30 | 274.6K |
| 11:53 | 5,241.70 | 5,241.90 | 5,241.70 | 5,241.90 | 225.5K |
| 11:54 | 5,241.10 | 5,242.40 | 5,241.10 | 5,242.40 | 362.4K |
| 11:55 | 5,242.20 | 5,242.20 | 5,241.90 | 5,241.90 | 222.5K |
| 11:56 | 5,243.10 | 5,243.10 | 5,242.60 | 5,242.60 | 816.2K |
| 11:57 | 5,244.10 | 5,245.40 | 5,244.10 | 5,245.40 | 336.7K |
| 11:58 | 5,245.50 | 5,245.50 | 5,245.50 | 5,245.50 | 304.2K |
| 11:59 | 5,246.40 | 5,246.40 | 5,244.90 | 5,244.90 | 637.3K |
| 12:00 | 5,245.80 | 5,245.80 | 5,244.70 | 5,244.70 | 512.4K |
| 12:01 | 5,241.30 | 5,241.70 | 5,241.30 | 5,241.70 | 296.5K |
| 12:02 | 5,241.80 | 5,241.80 | 5,241.80 | 5,241.80 | 272.8K |
| 12:03 | 5,242.50 | 5,245.60 | 5,242.50 | 5,245.60 | 373.6K |
| 12:04 | 5,246.60 | 5,246.60 | 5,246.00 | 5,246.00 | 273.3K |
| 12:05 | 5,246.20 | 5,247.10 | 5,246.20 | 5,247.10 | 239.8K |
| 12:06 | 5,248.90 | 5,248.90 | 5,247.10 | 5,247.10 | 533.8K |
| 12:07 | 5,246.90 | 5,246.90 | 5,246.60 | 5,246.60 | 574.2K |
| 12:08 | 5,246.80 | 5,246.80 | 5,246.40 | 5,246.40 | 218.6K |
| 12:09 | 5,246.60 | 5,246.60 | 5,246.00 | 5,246.00 | 244.3K |
| 12:10 | 5,246.90 | 5,246.90 | 5,246.60 | 5,246.60 | 608.4K |
| 12:11 | 5,246.80 | 5,246.80 | 5,245.30 | 5,245.30 | 1,087.7K |
| 12:12 | 5,246.20 | 5,246.20 | 5,246.10 | 5,246.10 | 239.1K |
| 12:13 | 5,246.50 | 5,246.50 | 5,244.10 | 5,244.10 | 174.6K |
| 12:14 | 5,244.50 | 5,244.50 | 5,243.50 | 5,243.50 | 222.2K |
| 12:15 | 5,243.80 | 5,244.70 | 5,243.80 | 5,244.70 | 467.5K |
| 12:16 | 5,245.80 | 5,245.80 | 5,242.90 | 5,242.90 | 285.0K |
| 12:17 | 5,245.50 | 5,245.50 | 5,245.20 | 5,245.20 | 489.9K |
| 12:18 | 5,246.00 | 5,246.80 | 5,246.00 | 5,246.80 | 170.3K |
| 12:19 | 5,246.70 | 5,248.30 | 5,246.70 | 5,248.30 | 189.5K |
| 12:20 | 5,248.00 | 5,248.00 | 5,248.00 | 5,248.00 | 520.0K |
| 12:21 | 5,247.80 | 5,248.40 | 5,247.80 | 5,248.40 | 137.2K |
| 12:22 | 5,249.10 | 5,249.20 | 5,249.10 | 5,249.20 | 140.4K |
| 12:23 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | 239.3K |
| 12:24 | 5,248.00 | 5,249.00 | 5,248.00 | 5,249.00 | 190.2K |
| 12:25 | 5,246.70 | 5,247.60 | 5,246.70 | 5,247.60 | 431.0K |
| 12:26 | 5,247.90 | 5,247.90 | 5,247.30 | 5,247.30 | 282.6K |
| 12:27 | 5,247.60 | 5,249.40 | 5,247.60 | 5,249.40 | 689.5K |
| 12:28 | 5,251.10 | 5,251.10 | 5,250.30 | 5,250.30 | 953.2K |
| 12:29 | 5,250.10 | 5,252.40 | 5,250.10 | 5,252.40 | 650.5K |
| 12:30 | 5,252.40 | 5,253.20 | 5,252.40 | 5,253.20 | 1,485.0K |
| 12:31 | 5,255.10 | 5,255.10 | 5,252.60 | 5,252.60 | 624.7K |
| 12:32 | 5,252.40 | 5,252.40 | 5,251.10 | 5,251.10 | 482.5K |
| 12:33 | 5,251.10 | 5,251.10 | 5,249.00 | 5,249.00 | 441.4K |
| 12:34 | 5,249.20 | 5,249.20 | 5,249.20 | 5,249.20 | 907.3K |
| 12:35 | 5,249.60 | 5,249.60 | 5,248.40 | 5,248.40 | 251.0K |
| 12:36 | 5,248.80 | 5,248.90 | 5,248.80 | 5,248.90 | 380.8K |
| 12:37 | 5,250.00 | 5,250.00 | 5,248.70 | 5,248.70 | 221.4K |
| 12:38 | 5,246.30 | 5,247.90 | 5,246.30 | 5,247.90 | 542.1K |
| 12:39 | 5,247.80 | 5,249.30 | 5,247.80 | 5,249.30 | 276.3K |
| 12:40 | 5,248.20 | 5,248.20 | 5,248.00 | 5,248.00 | 200.1K |
| 12:41 | 5,246.10 | 5,246.10 | 5,243.40 | 5,243.40 | 430.5K |
| 12:42 | 5,242.80 | 5,242.80 | 5,241.30 | 5,241.30 | 1,080.5K |
| 12:43 | 5,240.20 | 5,241.10 | 5,240.20 | 5,241.10 | 542.9K |
| 12:44 | 5,240.40 | 5,240.40 | 5,239.70 | 5,239.70 | 483.6K |
| 12:45 | 5,239.40 | 5,239.40 | 5,239.40 | 5,239.40 | 345.3K |
| 12:46 | 5,240.10 | 5,240.10 | 5,239.90 | 5,239.90 | 306.0K |
| 12:47 | 5,238.70 | 5,238.70 | 5,238.40 | 5,238.40 | 302.8K |
| 12:48 | 5,238.60 | 5,238.60 | 5,238.50 | 5,238.50 | 115.6K |
| 12:49 | 5,238.80 | 5,239.30 | 5,238.80 | 5,239.30 | 207.9K |
| 12:50 | 5,239.20 | 5,239.80 | 5,239.20 | 5,239.80 | 588.9K |
| 12:51 | 5,239.50 | 5,240.10 | 5,239.50 | 5,240.10 | 630.8K |
| 12:52 | 5,240.90 | 5,244.80 | 5,240.90 | 5,244.80 | 1,035.0K |
| 12:53 | 5,244.10 | 5,244.60 | 5,244.10 | 5,244.60 | 355.1K |
| 12:54 | 5,244.20 | 5,244.20 | 5,243.20 | 5,243.20 | 364.6K |
| 12:55 | 5,243.60 | 5,244.60 | 5,243.60 | 5,244.60 | 210.0K |
| 12:56 | 5,243.50 | 5,244.20 | 5,243.50 | 5,244.20 | 185.1K |
| 12:57 | 5,243.50 | 5,244.10 | 5,243.50 | 5,244.10 | 181.9K |
| 12:58 | 5,242.80 | 5,242.80 | 5,241.80 | 5,241.80 | 126.8K |
| 12:59 | 5,241.80 | 5,243.70 | 5,241.80 | 5,243.70 | 209.5K |
| 13:00 | 5,243.90 | 5,243.90 | 5,243.30 | 5,243.30 | 668.1K |
| 13:01 | 5,244.40 | 5,245.20 | 5,244.40 | 5,245.20 | 126.6K |
| 13:02 | 5,244.10 | 5,245.50 | 5,244.10 | 5,245.50 | 286.1K |
| 13:03 | 5,245.40 | 5,245.40 | 5,244.90 | 5,244.90 | 450.2K |
| 13:04 | 5,245.70 | 5,245.70 | 5,244.50 | 5,244.50 | 232.3K |
| 13:05 | 5,244.90 | 5,244.90 | 5,244.80 | 5,244.80 | 222.7K |
| 13:06 | 5,245.50 | 5,248.70 | 5,245.50 | 5,248.70 | 548.7K |
| 13:07 | 5,248.10 | 5,248.10 | 5,246.90 | 5,246.90 | 302.2K |
| 13:08 | 5,246.00 | 5,246.70 | 5,246.00 | 5,246.70 | 164.8K |
| 13:09 | 5,246.30 | 5,246.50 | 5,246.30 | 5,246.50 | 370.0K |
| 13:10 | 5,246.60 | 5,247.40 | 5,246.60 | 5,247.40 | 137.1K |
| 13:11 | 5,247.60 | 5,249.70 | 5,247.60 | 5,249.70 | 507.5K |
| 13:12 | 5,250.40 | 5,250.50 | 5,250.40 | 5,250.50 | 493.9K |
| 13:13 | 5,248.40 | 5,249.50 | 5,248.40 | 5,249.50 | 647.0K |
| 13:14 | 5,249.60 | 5,249.60 | 5,249.00 | 5,249.00 | 186.8K |
| 13:15 | 5,248.80 | 5,251.10 | 5,248.80 | 5,251.10 | 394.9K |
| 13:16 | 5,251.40 | 5,251.40 | 5,250.60 | 5,250.60 | 252.0K |
| 13:17 | 5,250.00 | 5,250.00 | 5,249.50 | 5,249.50 | 109.7K |
| 13:18 | 5,251.20 | 5,251.20 | 5,250.70 | 5,250.70 | 193.9K |
| 13:19 | 5,251.30 | 5,252.20 | 5,251.30 | 5,252.20 | 192.3K |
| 13:20 | 5,251.30 | 5,251.30 | 5,250.30 | 5,250.30 | 611.9K |
| 13:21 | 5,250.60 | 5,250.60 | 5,250.10 | 5,250.10 | 329.0K |
| 13:22 | 5,249.70 | 5,249.70 | 5,249.20 | 5,249.20 | 1,160.0K |
| 13:23 | 5,247.30 | 5,247.30 | 5,247.20 | 5,247.20 | 545.5K |
| 13:24 | 5,247.60 | 5,247.60 | 5,246.90 | 5,246.90 | 294.9K |
| 13:25 | 5,247.60 | 5,247.60 | 5,247.30 | 5,247.30 | 438.3K |
| 13:26 | 5,247.40 | 5,247.40 | 5,246.80 | 5,246.80 | 419.8K |
| 13:27 | 5,245.70 | 5,246.00 | 5,245.70 | 5,246.00 | 487.9K |
| 13:28 | 5,248.10 | 5,248.10 | 5,247.50 | 5,247.50 | 107.1K |
| 13:29 | 5,248.80 | 5,248.80 | 5,248.70 | 5,248.70 | 268.7K |
| 13:30 | 5,249.40 | 5,250.60 | 5,249.40 | 5,250.60 | 140.0K |
| 13:31 | 5,250.50 | 5,250.50 | 5,249.60 | 5,249.60 | 69.5K |
| 13:32 | 5,250.00 | 5,250.00 | 5,249.20 | 5,249.20 | 146.3K |
| 13:33 | 5,249.00 | 5,249.60 | 5,249.00 | 5,249.60 | 130.1K |
| 13:34 | 5,250.10 | 5,250.10 | 5,248.10 | 5,248.10 | 146.3K |
| 13:35 | 5,249.50 | 5,249.50 | 5,248.90 | 5,248.90 | 481.4K |
| 13:36 | 5,249.00 | 5,249.00 | 5,248.50 | 5,248.50 | 292.7K |
| 13:37 | 5,246.40 | 5,248.10 | 5,246.40 | 5,248.10 | 304.3K |
| 13:38 | 5,248.10 | 5,248.10 | 5,247.60 | 5,247.60 | 185.1K |
| 13:39 | 5,247.30 | 5,247.30 | 5,246.20 | 5,246.20 | 187.9K |
| 13:40 | 5,246.90 | 5,246.90 | 5,246.70 | 5,246.70 | 132.6K |
| 13:41 | 5,246.60 | 5,246.60 | 5,246.40 | 5,246.40 | 419.2K |
| 13:42 | 5,246.90 | 5,248.50 | 5,246.90 | 5,248.50 | 263.1K |
| 13:43 | 5,249.30 | 5,249.50 | 5,249.30 | 5,249.50 | 246.2K |
| 13:44 | 5,251.60 | 5,252.00 | 5,251.60 | 5,252.00 | 674.7K |
| 13:45 | 5,250.30 | 5,250.30 | 5,248.90 | 5,248.90 | 494.6K |
| 13:46 | 5,250.60 | 5,250.80 | 5,250.60 | 5,250.80 | 291.7K |
| 13:47 | 5,251.50 | 5,252.00 | 5,251.50 | 5,252.00 | 215.1K |
| 13:48 | 5,251.80 | 5,252.40 | 5,251.80 | 5,252.40 | 259.0K |
| 13:49 | 5,251.60 | 5,251.60 | 5,251.50 | 5,251.50 | 508.7K |
| 13:50 | 5,250.90 | 5,250.90 | 5,249.40 | 5,249.40 | 806.1K |
| 13:51 | 5,250.50 | 5,250.50 | 5,250.00 | 5,250.00 | 182.2K |
| 13:52 | 5,249.50 | 5,249.50 | 5,249.00 | 5,249.00 | 439.0K |
| 13:53 | 5,250.10 | 5,250.10 | 5,248.70 | 5,248.70 | 219.0K |
| 13:54 | 5,248.30 | 5,248.80 | 5,248.30 | 5,248.80 | 277.2K |
| 13:55 | 5,248.50 | 5,248.50 | 5,248.30 | 5,248.30 | 180.8K |
| 13:56 | 5,247.50 | 5,248.20 | 5,247.50 | 5,248.20 | 412.9K |
| 13:57 | 5,247.80 | 5,248.60 | 5,247.80 | 5,248.60 | 407.1K |
| 13:58 | 5,248.80 | 5,248.80 | 5,248.80 | 5,248.80 | 277.9K |
| 13:59 | 5,248.20 | 5,248.20 | 5,248.10 | 5,248.10 | 154.0K |
| 14:00 | 5,247.70 | 5,247.70 | 5,244.30 | 5,244.30 | 940.0K |
| 14:01 | 5,243.70 | 5,244.00 | 5,243.70 | 5,244.00 | 156.9K |
| 14:02 | 5,244.20 | 5,244.20 | 5,244.00 | 5,244.00 | 148.0K |
| 14:03 | 5,242.00 | 5,242.10 | 5,242.00 | 5,242.10 | 417.3K |
| 14:04 | 5,239.90 | 5,240.40 | 5,239.90 | 5,240.40 | 624.9K |
| 14:05 | 5,242.10 | 5,242.10 | 5,239.20 | 5,239.20 | 926.6K |
| 14:06 | 5,239.10 | 5,239.20 | 5,239.10 | 5,239.20 | 534.3K |
| 14:07 | 5,239.90 | 5,241.20 | 5,239.90 | 5,241.20 | 297.6K |
| 14:08 | 5,241.60 | 5,243.60 | 5,241.60 | 5,243.60 | 485.9K |
| 14:09 | 5,243.80 | 5,244.10 | 5,243.80 | 5,244.10 | 159.6K |
| 14:10 | 5,243.80 | 5,244.00 | 5,243.80 | 5,244.00 | 297.4K |
| 14:11 | 5,243.40 | 5,245.00 | 5,243.40 | 5,245.00 | 952.6K |
| 14:12 | 5,244.50 | 5,244.50 | 5,244.20 | 5,244.20 | 228.6K |
| 14:13 | 5,244.10 | 5,245.10 | 5,244.10 | 5,245.10 | 382.6K |
| 14:14 | 5,244.50 | 5,244.50 | 5,244.10 | 5,244.10 | 274.1K |
| 14:15 | 5,243.80 | 5,246.10 | 5,243.80 | 5,246.10 | 755.0K |
| 14:16 | 5,246.50 | 5,246.50 | 5,244.40 | 5,244.40 | 450.8K |
| 14:17 | 5,245.00 | 5,245.60 | 5,245.00 | 5,245.60 | 174.9K |
| 14:18 | 5,246.30 | 5,247.10 | 5,246.30 | 5,247.10 | 821.4K |
| 14:19 | 5,246.20 | 5,246.50 | 5,246.20 | 5,246.50 | 238.4K |
| 14:20 | 5,246.70 | 5,247.30 | 5,246.70 | 5,247.30 | 807.0K |
| 14:21 | 5,246.90 | 5,246.90 | 5,245.80 | 5,245.80 | 691.2K |
| 14:22 | 5,247.00 | 5,247.00 | 5,246.20 | 5,246.20 | 333.4K |
| 14:23 | 5,246.50 | 5,246.50 | 5,245.50 | 5,245.50 | 162.2K |
| 14:24 | 5,246.30 | 5,246.30 | 5,245.40 | 5,245.40 | 265.1K |
| 14:25 | 5,244.30 | 5,244.30 | 5,242.00 | 5,242.00 | 383.4K |
| 14:26 | 5,242.50 | 5,243.30 | 5,242.50 | 5,243.30 | 225.8K |
| 14:27 | 5,243.40 | 5,243.40 | 5,243.20 | 5,243.20 | 404.2K |
| 14:28 | 5,243.20 | 5,243.20 | 5,242.00 | 5,242.00 | 527.1K |
| 14:29 | 5,241.00 | 5,241.50 | 5,241.00 | 5,241.50 | 314.4K |
| 14:30 | 5,241.90 | 5,242.30 | 5,241.90 | 5,242.30 | 288.2K |
| 14:31 | 5,241.90 | 5,241.90 | 5,241.50 | 5,241.50 | 622.5K |
| 14:32 | 5,242.50 | 5,242.60 | 5,242.50 | 5,242.60 | 198.1K |
| 14:33 | 5,242.90 | 5,243.20 | 5,242.90 | 5,243.20 | 692.8K |
| 14:34 | 5,243.10 | 5,243.10 | 5,243.10 | 5,243.10 | 281.4K |
| 14:35 | 5,241.80 | 5,241.90 | 5,241.80 | 5,241.90 | 407.2K |
| 14:36 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 383.2K |
| 14:37 | 5,241.80 | 5,242.90 | 5,241.80 | 5,242.90 | 1,069.8K |
| 14:38 | 5,244.90 | 5,244.90 | 5,244.90 | 5,244.90 | 750.0K |
| 14:39 | 5,244.70 | 5,244.70 | 5,244.70 | 5,244.70 | 132.3K |
| 14:40 | 5,244.90 | 5,244.90 | 5,244.70 | 5,244.70 | 215.6K |
| 14:41 | 5,245.50 | 5,246.50 | 5,245.50 | 5,246.50 | 390.3K |
| 14:42 | 5,246.70 | 5,247.10 | 5,246.70 | 5,247.10 | 506.7K |
| 14:43 | 5,247.80 | 5,247.80 | 5,247.40 | 5,247.40 | 446.7K |
| 14:44 | 5,246.60 | 5,246.90 | 5,246.60 | 5,246.90 | 615.5K |
| 14:45 | 5,247.60 | 5,247.60 | 5,247.60 | 5,247.60 | 334.7K |
| 14:46 | 5,248.00 | 5,248.00 | 5,247.40 | 5,247.40 | 634.5K |
| 14:47 | 5,247.50 | 5,247.50 | 5,247.20 | 5,247.20 | 235.3K |
| 14:48 | 5,247.30 | 5,247.30 | 5,247.00 | 5,247.00 | 286.1K |
| 14:49 | 5,246.80 | 5,247.10 | 5,246.80 | 5,247.10 | 495.6K |
| 14:50 | 5,247.90 | 5,247.90 | 5,247.70 | 5,247.70 | 378.5K |
| 14:51 | 5,248.60 | 5,249.50 | 5,248.60 | 5,249.50 | 717.0K |
| 14:52 | 5,249.60 | 5,250.30 | 5,249.60 | 5,250.30 | 674.0K |
| 14:53 | 5,248.60 | 5,249.80 | 5,248.60 | 5,249.80 | 996.9K |
| 14:54 | 5,249.80 | 5,249.80 | 5,248.10 | 5,248.10 | 472.4K |
| 14:55 | 5,246.80 | 5,246.80 | 5,246.70 | 5,246.70 | 416.9K |
| 14:56 | 5,246.50 | 5,246.50 | 5,246.40 | 5,246.40 | 653.0K |
| 14:57 | 5,246.70 | 5,246.90 | 5,246.70 | 5,246.90 | 349.1K |
| 14:58 | 5,247.50 | 5,247.50 | 5,245.80 | 5,245.80 | 246.8K |
| 14:59 | 5,246.10 | 5,246.50 | 5,246.10 | 5,246.50 | 273.7K |
| 15:00 | 5,246.20 | 5,246.60 | 5,246.20 | 5,246.60 | 323.5K |
| 15:01 | 5,246.10 | 5,246.30 | 5,246.10 | 5,246.30 | 276.6K |
| 15:02 | 5,247.50 | 5,247.50 | 5,246.10 | 5,246.10 | 264.7K |
| 15:03 | 5,245.80 | 5,245.80 | 5,243.00 | 5,243.00 | 4,846.3K |
| 15:04 | 5,243.00 | 5,243.00 | 5,242.90 | 5,242.90 | 934.8K |
| 15:05 | 5,244.40 | 5,244.90 | 5,244.40 | 5,244.90 | 486.4K |
| 15:06 | 5,244.70 | 5,245.10 | 5,244.70 | 5,245.10 | 524.3K |
| 15:07 | 5,246.20 | 5,246.20 | 5,244.60 | 5,244.60 | 409.4K |
| 15:08 | 5,245.70 | 5,245.70 | 5,244.80 | 5,244.80 | 383.3K |
| 15:09 | 5,245.10 | 5,245.10 | 5,245.10 | 5,245.10 | 278.1K |
| 15:10 | 5,244.70 | 5,245.80 | 5,244.70 | 5,245.80 | 361.7K |
| 15:11 | 5,245.20 | 5,245.20 | 5,244.60 | 5,244.60 | 317.9K |
| 15:12 | 5,244.70 | 5,244.70 | 5,244.40 | 5,244.40 | 342.8K |
| 15:13 | 5,244.20 | 5,244.20 | 5,243.10 | 5,243.10 | 642.8K |
| 15:14 | 5,243.00 | 5,243.70 | 5,243.00 | 5,243.70 | 314.7K |
| 15:15 | 5,244.70 | 5,245.80 | 5,244.70 | 5,245.80 | 448.1K |
| 15:16 | 5,244.70 | 5,244.70 | 5,244.50 | 5,244.50 | 410.7K |
| 15:17 | 5,244.70 | 5,244.70 | 5,244.00 | 5,244.00 | 1,096.5K |
| 15:18 | 5,243.20 | 5,243.20 | 5,242.70 | 5,242.70 | 481.9K |
| 15:19 | 5,242.50 | 5,242.50 | 5,241.70 | 5,241.70 | 332.1K |
| 15:20 | 5,243.50 | 5,243.80 | 5,243.50 | 5,243.80 | 536.2K |
| 15:21 | 5,242.60 | 5,242.60 | 5,242.60 | 5,242.60 | 476.2K |
| 15:22 | 5,243.60 | 5,243.60 | 5,243.40 | 5,243.40 | 552.9K |
| 15:23 | 5,243.70 | 5,245.00 | 5,243.70 | 5,245.00 | 464.3K |
| 15:24 | 5,246.30 | 5,246.30 | 5,245.00 | 5,245.00 | 638.1K |
| 15:25 | 5,245.70 | 5,245.70 | 5,245.60 | 5,245.60 | 406.0K |
| 15:26 | 5,247.00 | 5,247.00 | 5,246.40 | 5,246.40 | 715.6K |
| 15:27 | 5,245.70 | 5,246.30 | 5,245.70 | 5,246.30 | 394.8K |
| 15:28 | 5,245.90 | 5,245.90 | 5,245.30 | 5,245.30 | 651.5K |
| 15:29 | 5,245.90 | 5,246.40 | 5,245.90 | 5,246.40 | 873.2K |
| 15:30 | 5,245.60 | 5,245.60 | 5,245.30 | 5,245.30 | 590.0K |
| 15:31 | 5,245.00 | 5,245.00 | 5,244.20 | 5,244.20 | 455.4K |
| 15:32 | 5,243.80 | 5,243.80 | 5,242.80 | 5,242.80 | 476.2K |
| 15:33 | 5,243.70 | 5,243.70 | 5,243.00 | 5,243.00 | 682.5K |
| 15:34 | 5,242.20 | 5,243.40 | 5,242.20 | 5,243.40 | 671.3K |
| 15:35 | 5,243.50 | 5,243.50 | 5,242.80 | 5,242.80 | 761.5K |
| 15:36 | 5,244.50 | 5,244.50 | 5,243.30 | 5,243.30 | 561.3K |
| 15:37 | 5,243.60 | 5,245.00 | 5,243.60 | 5,245.00 | 302.9K |
| 15:38 | 5,244.40 | 5,244.50 | 5,244.40 | 5,244.50 | 432.0K |
| 15:39 | 5,246.10 | 5,246.10 | 5,245.90 | 5,245.90 | 400.1K |
| 15:40 | 5,244.80 | 5,244.80 | 5,243.70 | 5,243.70 | 847.5K |
| 15:41 | 5,244.40 | 5,244.70 | 5,244.40 | 5,244.70 | 379.7K |
| 15:42 | 5,244.80 | 5,244.80 | 5,244.50 | 5,244.50 | 750.5K |
| 15:43 | 5,245.20 | 5,245.20 | 5,244.20 | 5,244.20 | 597.6K |
| 15:44 | 5,245.30 | 5,245.50 | 5,245.30 | 5,245.50 | 739.4K |
| 15:45 | 5,244.50 | 5,244.50 | 5,244.50 | 5,244.50 | 698.0K |
| 15:46 | 5,244.30 | 5,244.50 | 5,244.30 | 5,244.50 | 691.8K |
| 15:47 | 5,244.90 | 5,244.90 | 5,244.60 | 5,244.60 | 310.7K |
| 15:48 | 5,243.90 | 5,244.20 | 5,243.90 | 5,244.20 | 1,224.6K |
| 15:49 | 5,243.70 | 5,243.70 | 5,243.30 | 5,243.30 | 409.2K |
| 15:50 | 5,243.50 | 5,244.30 | 5,243.50 | 5,244.30 | 858.7K |
| 15:51 | 5,244.80 | 5,245.30 | 5,244.80 | 5,245.30 | 465.8K |
| 15:52 | 5,245.90 | 5,245.90 | 5,244.40 | 5,244.40 | 891.7K |
| 15:53 | 5,244.30 | 5,245.70 | 5,244.30 | 5,245.70 | 545.2K |
| 15:54 | 5,244.80 | 5,244.80 | 5,244.80 | 5,244.80 | 901.9K |
| 15:55 | 5,246.50 | 5,246.50 | 5,246.00 | 5,246.00 | 1,176.8K |
| 15:56 | 5,245.50 | 5,246.80 | 5,245.50 | 5,246.80 | 777.5K |
| 15:57 | 5,244.80 | 5,244.80 | 5,244.30 | 5,244.30 | 728.9K |
| 15:58 | 5,243.90 | 5,243.90 | 5,243.40 | 5,243.40 | 755.6K |
| 15:59 | 5,243.90 | 5,243.90 | 5,243.70 | 5,243.70 | 1,378.2K |
| 16:00 | 5,243.80 | 5,244.30 | 5,243.80 | 5,244.30 | 614.9K |
| 16:01 | 5,244.30 | 5,244.30 | 5,244.30 | 5,244.30 | 0.0K |
| 16:02 | 5,244.30 | 5,244.30 | 5,244.30 | 5,244.30 | 0.0K |
| 16:03 | 5,244.30 | 5,244.30 | 5,244.30 | 5,244.30 | 0.0K |
| 16:04 | 5,244.30 | 5,244.30 | 5,243.00 | 5,243.00 | 106,817.1K |