5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,246.10 | 5,246.10 | 5,227.70 | 5,227.70 | 3,883.8K |
| 10:01 | 5,225.60 | 5,225.60 | 5,223.90 | 5,223.90 | 540.1K |
| 10:02 | 5,224.00 | 5,232.20 | 5,224.00 | 5,232.20 | 1,017.3K |
| 10:03 | 5,233.70 | 5,235.50 | 5,233.70 | 5,235.50 | 415.7K |
| 10:04 | 5,237.70 | 5,238.00 | 5,237.70 | 5,238.00 | 1,589.2K |
| 10:05 | 5,242.30 | 5,246.20 | 5,242.30 | 5,246.20 | 1,210.8K |
| 10:06 | 5,246.40 | 5,246.40 | 5,246.20 | 5,246.20 | 638.2K |
| 10:07 | 5,260.90 | 5,262.40 | 5,260.90 | 5,262.40 | 3,681.8K |
| 10:08 | 5,261.50 | 5,261.50 | 5,258.70 | 5,258.70 | 620.2K |
| 10:09 | 5,275.30 | 5,278.10 | 5,275.30 | 5,278.10 | 7,019.7K |
| 10:10 | 5,279.20 | 5,280.90 | 5,279.20 | 5,280.90 | 5,637.1K |
| 10:11 | 5,278.20 | 5,278.20 | 5,277.50 | 5,277.50 | 2,566.5K |
| 10:12 | 5,278.10 | 5,278.10 | 5,273.70 | 5,273.70 | 1,593.5K |
| 10:13 | 5,278.00 | 5,278.00 | 5,276.10 | 5,276.10 | 1,137.5K |
| 10:14 | 5,276.70 | 5,276.70 | 5,275.60 | 5,275.60 | 1,951.2K |
| 10:15 | 5,270.30 | 5,270.30 | 5,269.20 | 5,269.20 | 3,563.8K |
| 10:16 | 5,266.90 | 5,268.60 | 5,266.90 | 5,268.60 | 956.6K |
| 10:17 | 5,270.00 | 5,271.60 | 5,270.00 | 5,271.60 | 895.8K |
| 10:18 | 5,273.40 | 5,275.00 | 5,273.40 | 5,275.00 | 1,437.4K |
| 10:19 | 5,278.60 | 5,278.60 | 5,277.20 | 5,277.20 | 1,431.2K |
| 10:20 | 5,276.60 | 5,276.60 | 5,274.70 | 5,274.70 | 1,368.3K |
| 10:21 | 5,274.80 | 5,274.80 | 5,272.10 | 5,272.10 | 821.3K |
| 10:22 | 5,271.60 | 5,272.40 | 5,271.60 | 5,272.40 | 763.3K |
| 10:23 | 5,270.60 | 5,270.90 | 5,270.60 | 5,270.90 | 1,359.2K |
| 10:24 | 5,265.90 | 5,266.60 | 5,265.90 | 5,266.60 | 714.0K |
| 10:25 | 5,268.00 | 5,269.20 | 5,268.00 | 5,269.20 | 2,127.2K |
| 10:26 | 5,276.60 | 5,278.40 | 5,276.60 | 5,278.40 | 678.7K |
| 10:27 | 5,283.50 | 5,283.50 | 5,282.60 | 5,282.60 | 1,272.7K |
| 10:28 | 5,284.30 | 5,284.30 | 5,284.00 | 5,284.00 | 1,700.4K |
| 10:29 | 5,286.70 | 5,286.70 | 5,282.20 | 5,282.20 | 847.7K |
| 10:30 | 5,281.30 | 5,281.30 | 5,279.50 | 5,279.50 | 664.3K |
| 10:31 | 5,281.80 | 5,281.80 | 5,281.20 | 5,281.20 | 1,136.5K |
| 10:32 | 5,280.20 | 5,280.20 | 5,280.10 | 5,280.10 | 1,656.8K |
| 10:33 | 5,278.30 | 5,278.30 | 5,278.00 | 5,278.00 | 3,234.3K |
| 10:34 | 5,276.60 | 5,276.90 | 5,276.60 | 5,276.90 | 6,862.8K |
| 10:35 | 5,273.80 | 5,278.20 | 5,273.80 | 5,278.20 | 1,633.9K |
| 10:36 | 5,280.20 | 5,280.20 | 5,279.40 | 5,279.40 | 1,016.3K |
| 10:37 | 5,279.70 | 5,285.00 | 5,279.70 | 5,285.00 | 1,026.6K |
| 10:38 | 5,291.00 | 5,291.00 | 5,289.00 | 5,289.00 | 1,188.6K |
| 10:39 | 5,287.00 | 5,287.00 | 5,284.90 | 5,284.90 | 1,085.2K |
| 10:40 | 5,284.70 | 5,286.10 | 5,284.70 | 5,286.10 | 1,112.7K |
| 10:41 | 5,286.70 | 5,289.30 | 5,286.70 | 5,289.30 | 673.8K |
| 10:42 | 5,288.30 | 5,288.40 | 5,288.30 | 5,288.40 | 1,183.4K |
| 10:43 | 5,287.20 | 5,287.20 | 5,285.80 | 5,285.80 | 702.2K |
| 10:44 | 5,282.60 | 5,282.60 | 5,278.70 | 5,278.70 | 770.3K |
| 10:45 | 5,278.90 | 5,284.20 | 5,278.90 | 5,284.20 | 1,514.1K |
| 10:46 | 5,284.30 | 5,286.20 | 5,284.30 | 5,286.20 | 917.1K |
| 10:47 | 5,285.00 | 5,288.80 | 5,285.00 | 5,288.80 | 1,827.5K |
| 10:48 | 5,289.60 | 5,291.80 | 5,289.60 | 5,291.80 | 1,775.3K |
| 10:49 | 5,294.40 | 5,297.10 | 5,294.40 | 5,297.10 | 1,366.4K |
| 10:50 | 5,298.50 | 5,298.50 | 5,296.10 | 5,296.10 | 1,973.2K |
| 10:51 | 5,298.20 | 5,298.20 | 5,296.50 | 5,296.50 | 1,314.8K |
| 10:52 | 5,295.20 | 5,295.20 | 5,293.90 | 5,293.90 | 671.5K |
| 10:53 | 5,290.70 | 5,290.70 | 5,287.50 | 5,287.50 | 1,110.8K |
| 10:54 | 5,288.30 | 5,289.00 | 5,288.30 | 5,289.00 | 477.0K |
| 10:55 | 5,286.90 | 5,286.90 | 5,286.80 | 5,286.80 | 1,031.5K |
| 10:56 | 5,286.30 | 5,286.60 | 5,286.30 | 5,286.60 | 782.3K |
| 10:57 | 5,287.20 | 5,287.20 | 5,285.00 | 5,285.00 | 2,892.2K |
| 10:58 | 5,287.80 | 5,287.80 | 5,286.40 | 5,286.40 | 1,327.8K |
| 10:59 | 5,280.50 | 5,281.30 | 5,280.50 | 5,281.30 | 1,895.5K |
| 11:00 | 5,282.60 | 5,282.60 | 5,282.30 | 5,282.30 | 621.6K |
| 11:01 | 5,283.10 | 5,283.10 | 5,283.10 | 5,283.10 | 772.4K |
| 11:02 | 5,282.70 | 5,282.70 | 5,280.30 | 5,280.30 | 582.9K |
| 11:03 | 5,282.50 | 5,282.50 | 5,281.20 | 5,281.20 | 1,173.3K |
| 11:04 | 5,280.90 | 5,280.90 | 5,279.10 | 5,279.10 | 996.4K |
| 11:05 | 5,280.40 | 5,281.60 | 5,280.40 | 5,281.60 | 678.5K |
| 11:06 | 5,281.40 | 5,281.40 | 5,279.90 | 5,279.90 | 1,707.5K |
| 11:07 | 5,279.20 | 5,279.20 | 5,279.00 | 5,279.00 | 802.2K |
| 11:08 | 5,282.30 | 5,285.40 | 5,282.30 | 5,285.40 | 4,147.8K |
| 11:09 | 5,284.10 | 5,285.30 | 5,284.10 | 5,285.30 | 960.0K |
| 11:10 | 5,284.60 | 5,284.60 | 5,281.60 | 5,281.60 | 541.9K |
| 11:11 | 5,284.60 | 5,284.60 | 5,281.40 | 5,281.40 | 956.4K |
| 11:12 | 5,279.50 | 5,279.50 | 5,278.90 | 5,278.90 | 1,482.2K |
| 11:13 | 5,277.80 | 5,277.80 | 5,277.50 | 5,277.50 | 879.8K |
| 11:14 | 5,277.60 | 5,277.60 | 5,276.70 | 5,276.70 | 1,568.7K |
| 11:15 | 5,278.30 | 5,281.20 | 5,278.30 | 5,281.20 | 1,076.1K |
| 11:16 | 5,285.60 | 5,285.60 | 5,285.30 | 5,285.30 | 1,092.6K |
| 11:17 | 5,287.70 | 5,287.70 | 5,285.60 | 5,285.60 | 1,442.5K |
| 11:18 | 5,286.30 | 5,288.20 | 5,286.30 | 5,288.20 | 1,218.4K |
| 11:19 | 5,288.90 | 5,291.60 | 5,288.90 | 5,291.60 | 1,047.3K |
| 11:20 | 5,290.80 | 5,291.90 | 5,290.80 | 5,291.90 | 1,996.4K |
| 11:21 | 5,289.60 | 5,292.10 | 5,289.60 | 5,292.10 | 1,259.0K |
| 11:22 | 5,294.30 | 5,294.30 | 5,292.60 | 5,292.60 | 1,779.4K |
| 11:23 | 5,290.60 | 5,291.00 | 5,290.60 | 5,291.00 | 810.4K |
| 11:24 | 5,289.40 | 5,289.40 | 5,287.30 | 5,287.30 | 1,934.9K |
| 11:25 | 5,286.10 | 5,288.60 | 5,286.10 | 5,288.60 | 639.7K |
| 11:26 | 5,291.10 | 5,291.10 | 5,288.50 | 5,288.50 | 2,360.5K |
| 11:27 | 5,289.70 | 5,289.70 | 5,288.40 | 5,288.40 | 421.5K |
| 11:28 | 5,289.40 | 5,289.90 | 5,289.40 | 5,289.90 | 1,012.8K |
| 11:29 | 5,288.70 | 5,288.70 | 5,288.10 | 5,288.10 | 455.2K |
| 11:30 | 5,287.90 | 5,291.20 | 5,287.90 | 5,291.20 | 1,525.2K |
| 11:31 | 5,288.30 | 5,288.30 | 5,280.10 | 5,280.10 | 2,419.8K |
| 11:32 | 5,280.80 | 5,282.60 | 5,280.80 | 5,282.60 | 837.0K |
| 11:33 | 5,275.90 | 5,278.00 | 5,275.90 | 5,278.00 | 1,471.3K |
| 11:34 | 5,276.80 | 5,278.90 | 5,276.80 | 5,278.90 | 967.9K |
| 11:35 | 5,274.70 | 5,274.70 | 5,269.60 | 5,269.60 | 1,352.2K |
| 11:36 | 5,262.10 | 5,262.10 | 5,254.90 | 5,254.90 | 2,913.8K |
| 11:37 | 5,251.60 | 5,257.00 | 5,251.60 | 5,257.00 | 929.0K |
| 11:38 | 5,258.60 | 5,260.00 | 5,258.60 | 5,260.00 | 667.0K |
| 11:39 | 5,261.80 | 5,263.30 | 5,261.80 | 5,263.30 | 986.4K |
| 11:40 | 5,260.40 | 5,260.40 | 5,259.90 | 5,259.90 | 739.3K |
| 11:41 | 5,259.20 | 5,259.20 | 5,257.00 | 5,257.00 | 334.2K |
| 11:42 | 5,257.00 | 5,257.30 | 5,257.00 | 5,257.30 | 663.4K |
| 11:43 | 5,257.20 | 5,257.20 | 5,257.00 | 5,257.00 | 1,535.6K |
| 11:44 | 5,256.60 | 5,259.30 | 5,256.60 | 5,259.30 | 689.8K |
| 11:45 | 5,259.90 | 5,260.20 | 5,259.90 | 5,260.20 | 917.0K |
| 11:46 | 5,261.10 | 5,261.10 | 5,260.40 | 5,260.40 | 753.4K |
| 11:47 | 5,261.40 | 5,261.40 | 5,260.60 | 5,260.60 | 569.8K |
| 11:48 | 5,258.80 | 5,258.80 | 5,258.00 | 5,258.00 | 815.6K |
| 11:49 | 5,258.10 | 5,259.00 | 5,258.10 | 5,259.00 | 384.7K |
| 11:50 | 5,262.00 | 5,262.00 | 5,261.40 | 5,261.40 | 913.3K |
| 11:51 | 5,259.60 | 5,259.70 | 5,259.60 | 5,259.70 | 473.8K |
| 11:52 | 5,259.70 | 5,262.30 | 5,259.70 | 5,262.30 | 580.2K |
| 11:53 | 5,264.30 | 5,267.80 | 5,264.30 | 5,267.80 | 842.0K |
| 11:54 | 5,269.40 | 5,269.40 | 5,267.90 | 5,267.90 | 402.8K |
| 11:55 | 5,267.60 | 5,267.60 | 5,264.90 | 5,264.90 | 319.3K |
| 11:56 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | 1,665.2K |
| 11:57 | 5,266.20 | 5,266.30 | 5,266.20 | 5,266.30 | 955.9K |
| 11:58 | 5,266.10 | 5,271.40 | 5,266.10 | 5,271.40 | 431.4K |
| 11:59 | 5,267.60 | 5,268.20 | 5,267.60 | 5,268.20 | 752.4K |
| 12:00 | 5,267.30 | 5,268.10 | 5,267.30 | 5,268.10 | 0.0K |
| 12:01 | 5,267.60 | 5,267.80 | 5,267.60 | 5,267.80 | 375.0K |
| 12:02 | 5,266.90 | 5,266.90 | 5,265.70 | 5,265.70 | 0.0K |
| 12:03 | 5,267.00 | 5,267.00 | 5,266.30 | 5,266.30 | 223.2K |
| 12:04 | 5,267.40 | 5,267.90 | 5,267.40 | 5,267.90 | 313.0K |
| 12:05 | 5,264.90 | 5,264.90 | 5,262.60 | 5,262.60 | 534.2K |
| 12:06 | 5,260.80 | 5,260.80 | 5,259.40 | 5,259.40 | 469.4K |
| 12:07 | 5,258.40 | 5,260.20 | 5,258.40 | 5,260.20 | 231.5K |
| 12:08 | 5,260.00 | 5,260.00 | 5,258.50 | 5,258.50 | 2,747.6K |
| 12:09 | 5,259.50 | 5,259.50 | 5,258.50 | 5,258.50 | 143.8K |
| 12:10 | 5,259.90 | 5,261.00 | 5,259.90 | 5,261.00 | 4,814.4K |
| 12:11 | 5,261.90 | 5,261.90 | 5,260.20 | 5,260.20 | 1,086.9K |
| 12:12 | 5,260.50 | 5,260.50 | 5,260.20 | 5,260.20 | 1,070.1K |
| 12:13 | 5,259.90 | 5,259.90 | 5,259.10 | 5,259.10 | 2,890.1K |
| 12:14 | 5,256.90 | 5,257.80 | 5,256.90 | 5,257.80 | 338.6K |
| 12:15 | 5,259.50 | 5,259.50 | 5,259.30 | 5,259.30 | 382.0K |
| 12:16 | 5,261.60 | 5,262.70 | 5,261.60 | 5,262.70 | 344.9K |
| 12:17 | 5,264.00 | 5,265.20 | 5,264.00 | 5,265.20 | 942.7K |
| 12:18 | 5,263.40 | 5,264.80 | 5,263.40 | 5,264.80 | 627.9K |
| 12:19 | 5,266.10 | 5,266.10 | 5,265.00 | 5,265.00 | 1,162.3K |
| 12:20 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 1,002.0K |
| 12:21 | 5,265.40 | 5,265.40 | 5,264.00 | 5,264.00 | 523.7K |
| 12:22 | 5,264.00 | 5,264.00 | 5,263.80 | 5,263.80 | 679.4K |
| 12:23 | 5,264.30 | 5,266.10 | 5,264.30 | 5,266.10 | 421.9K |
| 12:24 | 5,264.50 | 5,264.50 | 5,263.50 | 5,263.50 | 874.5K |
| 12:25 | 5,264.60 | 5,264.60 | 5,263.40 | 5,263.40 | 2,266.3K |
| 12:26 | 5,262.60 | 5,262.60 | 5,262.00 | 5,262.00 | 2,046.6K |
| 12:27 | 5,261.50 | 5,263.00 | 5,261.50 | 5,263.00 | 1,014.6K |
| 12:28 | 5,263.60 | 5,263.70 | 5,263.60 | 5,263.70 | 541.4K |
| 12:29 | 5,265.70 | 5,265.70 | 5,265.00 | 5,265.00 | 410.3K |
| 12:30 | 5,267.10 | 5,268.00 | 5,267.10 | 5,268.00 | 309.3K |
| 12:31 | 5,266.90 | 5,267.20 | 5,266.90 | 5,267.20 | 511.2K |
| 12:32 | 5,267.40 | 5,267.90 | 5,267.40 | 5,267.90 | 626.8K |
| 12:33 | 5,267.10 | 5,268.70 | 5,267.10 | 5,268.70 | 450.8K |
| 12:34 | 5,269.20 | 5,269.20 | 5,268.40 | 5,268.40 | 295.7K |
| 12:35 | 5,269.60 | 5,269.60 | 5,268.70 | 5,268.70 | 570.6K |
| 12:36 | 5,269.60 | 5,269.80 | 5,269.60 | 5,269.80 | 410.2K |
| 12:37 | 5,270.10 | 5,270.10 | 5,270.10 | 5,270.10 | 350.3K |
| 12:38 | 5,270.20 | 5,270.20 | 5,268.50 | 5,268.50 | 292.1K |
| 12:39 | 5,267.40 | 5,267.40 | 5,267.10 | 5,267.10 | 292.5K |
| 12:40 | 5,268.40 | 5,271.40 | 5,268.40 | 5,271.40 | 1,175.1K |
| 12:41 | 5,273.00 | 5,274.10 | 5,273.00 | 5,274.10 | 441.3K |
| 12:42 | 5,275.50 | 5,275.50 | 5,275.10 | 5,275.10 | 808.3K |
| 12:43 | 5,271.30 | 5,272.30 | 5,271.30 | 5,272.30 | 545.6K |
| 12:44 | 5,274.30 | 5,275.00 | 5,274.30 | 5,275.00 | 2,293.8K |
| 12:45 | 5,273.50 | 5,274.00 | 5,273.50 | 5,274.00 | 422.4K |
| 12:46 | 5,275.20 | 5,275.20 | 5,272.10 | 5,272.10 | 261.4K |
| 12:47 | 5,273.30 | 5,275.90 | 5,273.30 | 5,275.90 | 1,650.5K |
| 12:48 | 5,276.50 | 5,276.50 | 5,272.70 | 5,272.70 | 263.9K |
| 12:49 | 5,272.00 | 5,272.00 | 5,269.80 | 5,269.80 | 353.0K |
| 12:50 | 5,269.10 | 5,269.10 | 5,268.80 | 5,268.80 | 292.0K |
| 12:51 | 5,266.00 | 5,266.00 | 5,263.50 | 5,263.50 | 1,230.0K |
| 12:52 | 5,264.20 | 5,265.90 | 5,264.20 | 5,265.90 | 1,174.8K |
| 12:53 | 5,269.80 | 5,271.40 | 5,269.80 | 5,271.40 | 320.0K |
| 12:54 | 5,271.80 | 5,271.80 | 5,271.80 | 5,271.80 | 387.5K |
| 12:55 | 5,275.80 | 5,275.80 | 5,273.30 | 5,273.30 | 452.0K |
| 12:56 | 5,270.80 | 5,271.20 | 5,270.80 | 5,271.20 | 533.9K |
| 12:57 | 5,273.00 | 5,273.50 | 5,273.00 | 5,273.50 | 1,019.4K |
| 12:58 | 5,279.50 | 5,279.50 | 5,279.00 | 5,279.00 | 509.3K |
| 12:59 | 5,279.00 | 5,280.30 | 5,279.00 | 5,280.30 | 235.2K |
| 13:00 | 5,280.40 | 5,284.40 | 5,280.40 | 5,284.40 | 434.6K |
| 13:01 | 5,287.00 | 5,287.90 | 5,287.00 | 5,287.90 | 642.0K |
| 13:02 | 5,287.40 | 5,287.40 | 5,279.70 | 5,279.70 | 455.9K |
| 13:03 | 5,280.50 | 5,280.50 | 5,278.30 | 5,278.30 | 233.7K |
| 13:04 | 5,278.70 | 5,278.70 | 5,278.60 | 5,278.60 | 492.4K |
| 13:05 | 5,277.70 | 5,277.70 | 5,277.20 | 5,277.20 | 757.3K |
| 13:06 | 5,275.80 | 5,275.80 | 5,274.70 | 5,274.70 | 283.3K |
| 13:07 | 5,274.90 | 5,274.90 | 5,274.60 | 5,274.60 | 278.9K |
| 13:08 | 5,274.20 | 5,274.20 | 5,274.10 | 5,274.10 | 626.1K |
| 13:09 | 5,276.60 | 5,277.30 | 5,276.60 | 5,277.30 | 443.0K |
| 13:10 | 5,276.20 | 5,276.20 | 5,272.50 | 5,272.50 | 408.9K |
| 13:11 | 5,272.10 | 5,272.10 | 5,271.00 | 5,271.00 | 3,036.8K |
| 13:12 | 5,271.90 | 5,271.90 | 5,271.20 | 5,271.20 | 248.1K |
| 13:13 | 5,270.70 | 5,270.70 | 5,270.70 | 5,270.70 | 602.9K |
| 13:14 | 5,273.20 | 5,277.40 | 5,273.20 | 5,277.40 | 662.6K |
| 13:15 | 5,279.90 | 5,280.10 | 5,279.90 | 5,280.10 | 201.4K |
| 13:16 | 5,280.50 | 5,280.50 | 5,279.90 | 5,279.90 | 374.2K |
| 13:17 | 5,278.40 | 5,278.40 | 5,277.80 | 5,277.80 | 313.4K |
| 13:18 | 5,278.50 | 5,278.50 | 5,276.10 | 5,276.10 | 575.6K |
| 13:19 | 5,275.60 | 5,276.30 | 5,275.60 | 5,276.30 | 448.3K |
| 13:20 | 5,276.50 | 5,276.50 | 5,273.90 | 5,273.90 | 534.7K |
| 13:21 | 5,274.60 | 5,274.60 | 5,273.20 | 5,273.20 | 468.7K |
| 13:22 | 5,273.00 | 5,275.20 | 5,273.00 | 5,275.20 | 480.9K |
| 13:23 | 5,274.60 | 5,274.60 | 5,274.40 | 5,274.40 | 221.1K |
| 13:24 | 5,274.90 | 5,274.90 | 5,272.90 | 5,272.90 | 318.4K |
| 13:25 | 5,272.40 | 5,274.70 | 5,272.40 | 5,274.70 | 660.5K |
| 13:26 | 5,276.60 | 5,276.60 | 5,276.50 | 5,276.50 | 428.5K |
| 13:27 | 5,275.40 | 5,275.40 | 5,274.10 | 5,274.10 | 498.1K |
| 13:28 | 5,274.10 | 5,274.10 | 5,271.30 | 5,271.30 | 375.9K |
| 13:29 | 5,271.80 | 5,272.10 | 5,271.80 | 5,272.10 | 969.3K |
| 13:30 | 5,270.80 | 5,270.90 | 5,270.80 | 5,270.90 | 734.1K |
| 13:31 | 5,270.50 | 5,272.20 | 5,270.50 | 5,272.20 | 742.5K |
| 13:32 | 5,270.70 | 5,270.70 | 5,270.40 | 5,270.40 | 404.9K |
| 13:33 | 5,270.00 | 5,270.10 | 5,270.00 | 5,270.10 | 263.4K |
| 13:34 | 5,268.80 | 5,268.80 | 5,268.80 | 5,268.80 | 283.3K |
| 13:35 | 5,269.10 | 5,270.30 | 5,269.10 | 5,270.30 | 455.3K |
| 13:36 | 5,269.40 | 5,269.40 | 5,268.00 | 5,268.00 | 282.3K |
| 13:37 | 5,269.10 | 5,269.40 | 5,269.10 | 5,269.40 | 377.1K |
| 13:38 | 5,270.10 | 5,270.10 | 5,269.40 | 5,269.40 | 515.2K |
| 13:39 | 5,269.40 | 5,269.50 | 5,269.40 | 5,269.50 | 400.3K |
| 13:40 | 5,269.80 | 5,269.80 | 5,269.00 | 5,269.00 | 444.5K |
| 13:41 | 5,270.10 | 5,270.10 | 5,269.60 | 5,269.60 | 1,566.8K |
| 13:42 | 5,269.30 | 5,269.30 | 5,269.00 | 5,269.00 | 4,604.2K |
| 13:43 | 5,266.80 | 5,266.80 | 5,266.60 | 5,266.60 | 301.0K |
| 13:44 | 5,267.80 | 5,268.10 | 5,267.80 | 5,268.10 | 352.7K |
| 13:45 | 5,268.70 | 5,268.70 | 5,267.90 | 5,267.90 | 1,861.4K |
| 13:46 | 5,267.50 | 5,267.50 | 5,267.20 | 5,267.20 | 568.6K |
| 13:47 | 5,267.40 | 5,268.80 | 5,267.40 | 5,268.80 | 510.5K |
| 13:48 | 5,269.50 | 5,271.70 | 5,269.50 | 5,271.70 | 707.5K |
| 13:49 | 5,273.40 | 5,273.60 | 5,273.40 | 5,273.60 | 503.3K |
| 13:50 | 5,276.50 | 5,278.50 | 5,276.50 | 5,278.50 | 624.3K |
| 13:51 | 5,279.00 | 5,279.90 | 5,279.00 | 5,279.90 | 773.3K |
| 13:52 | 5,278.00 | 5,278.90 | 5,278.00 | 5,278.90 | 298.2K |
| 13:53 | 5,277.20 | 5,277.20 | 5,276.60 | 5,276.60 | 228.0K |
| 13:54 | 5,276.80 | 5,278.60 | 5,276.80 | 5,278.60 | 471.0K |
| 13:55 | 5,281.60 | 5,283.60 | 5,281.60 | 5,283.60 | 2,402.4K |
| 13:56 | 5,288.00 | 5,288.00 | 5,287.50 | 5,287.50 | 1,626.3K |
| 13:57 | 5,288.20 | 5,288.20 | 5,286.20 | 5,286.20 | 1,305.1K |
| 13:58 | 5,289.40 | 5,289.40 | 5,289.00 | 5,289.00 | 645.1K |
| 13:59 | 5,292.10 | 5,293.30 | 5,292.10 | 5,293.30 | 965.6K |
| 14:00 | 5,292.80 | 5,293.80 | 5,292.80 | 5,293.80 | 823.7K |
| 14:01 | 5,292.50 | 5,292.50 | 5,289.10 | 5,289.10 | 696.6K |
| 14:02 | 5,288.80 | 5,288.80 | 5,287.70 | 5,287.70 | 646.2K |
| 14:03 | 5,288.90 | 5,288.90 | 5,285.50 | 5,285.50 | 398.5K |
| 14:04 | 5,285.70 | 5,285.70 | 5,284.90 | 5,284.90 | 614.8K |
| 14:05 | 5,283.70 | 5,283.70 | 5,282.80 | 5,282.80 | 695.3K |
| 14:06 | 5,282.70 | 5,283.20 | 5,282.70 | 5,283.20 | 385.6K |
| 14:07 | 5,284.30 | 5,284.40 | 5,284.30 | 5,284.40 | 381.2K |
| 14:08 | 5,285.10 | 5,285.10 | 5,284.60 | 5,284.60 | 362.5K |
| 14:09 | 5,283.60 | 5,283.70 | 5,283.60 | 5,283.70 | 208.6K |
| 14:10 | 5,283.30 | 5,285.00 | 5,283.30 | 5,285.00 | 400.9K |
| 14:11 | 5,286.00 | 5,288.20 | 5,286.00 | 5,288.20 | 1,673.1K |
| 14:12 | 5,287.80 | 5,287.80 | 5,285.40 | 5,285.40 | 480.6K |
| 14:13 | 5,285.80 | 5,285.80 | 5,284.20 | 5,284.20 | 787.0K |
| 14:14 | 5,283.20 | 5,283.20 | 5,282.70 | 5,282.70 | 1,806.0K |
| 14:15 | 5,282.50 | 5,282.50 | 5,281.70 | 5,281.70 | 676.2K |
| 14:16 | 5,282.70 | 5,283.50 | 5,282.70 | 5,283.50 | 601.8K |
| 14:17 | 5,283.50 | 5,283.50 | 5,283.30 | 5,283.30 | 320.5K |
| 14:18 | 5,284.80 | 5,284.80 | 5,282.10 | 5,282.10 | 473.8K |
| 14:19 | 5,281.00 | 5,281.30 | 5,281.00 | 5,281.30 | 1,646.4K |
| 14:20 | 5,281.90 | 5,283.50 | 5,281.90 | 5,283.50 | 316.1K |
| 14:21 | 5,284.10 | 5,285.30 | 5,284.10 | 5,285.30 | 306.6K |
| 14:22 | 5,285.30 | 5,285.30 | 5,285.10 | 5,285.10 | 389.1K |
| 14:23 | 5,285.20 | 5,286.20 | 5,285.20 | 5,286.20 | 502.3K |
| 14:24 | 5,288.30 | 5,288.30 | 5,288.20 | 5,288.20 | 747.6K |
| 14:25 | 5,288.50 | 5,289.10 | 5,288.50 | 5,289.10 | 251.1K |
| 14:26 | 5,287.90 | 5,287.90 | 5,286.30 | 5,286.30 | 695.3K |
| 14:27 | 5,286.20 | 5,286.20 | 5,286.00 | 5,286.00 | 163.1K |
| 14:28 | 5,287.20 | 5,287.40 | 5,287.20 | 5,287.40 | 290.4K |
| 14:29 | 5,286.90 | 5,286.90 | 5,286.70 | 5,286.70 | 1,579.3K |
| 14:30 | 5,285.90 | 5,285.90 | 5,284.60 | 5,284.60 | 741.6K |
| 14:31 | 5,283.70 | 5,283.80 | 5,283.70 | 5,283.80 | 483.5K |
| 14:32 | 5,286.80 | 5,287.80 | 5,286.80 | 5,287.80 | 706.1K |
| 14:33 | 5,288.90 | 5,288.90 | 5,288.30 | 5,288.30 | 536.7K |
| 14:34 | 5,288.50 | 5,290.80 | 5,288.50 | 5,290.80 | 459.8K |
| 14:35 | 5,290.60 | 5,290.60 | 5,289.80 | 5,289.80 | 464.1K |
| 14:36 | 5,286.60 | 5,286.60 | 5,284.60 | 5,284.60 | 514.6K |
| 14:37 | 5,286.00 | 5,286.00 | 5,284.80 | 5,284.80 | 809.2K |
| 14:38 | 5,280.60 | 5,280.90 | 5,280.60 | 5,280.90 | 807.7K |
| 14:39 | 5,281.00 | 5,281.00 | 5,280.90 | 5,280.90 | 324.9K |
| 14:40 | 5,280.20 | 5,282.90 | 5,280.20 | 5,282.90 | 272.2K |
| 14:41 | 5,282.00 | 5,282.00 | 5,281.50 | 5,281.50 | 372.9K |
| 14:42 | 5,284.10 | 5,285.00 | 5,284.10 | 5,285.00 | 359.8K |
| 14:43 | 5,284.70 | 5,284.70 | 5,284.30 | 5,284.30 | 383.2K |
| 14:44 | 5,285.10 | 5,285.10 | 5,283.10 | 5,283.10 | 194.1K |
| 14:45 | 5,283.20 | 5,283.30 | 5,283.20 | 5,283.30 | 731.0K |
| 14:46 | 5,283.50 | 5,283.50 | 5,283.30 | 5,283.30 | 305.7K |
| 14:47 | 5,283.60 | 5,283.80 | 5,283.60 | 5,283.80 | 554.3K |
| 14:48 | 5,284.20 | 5,285.40 | 5,284.20 | 5,285.40 | 383.2K |
| 14:49 | 5,284.70 | 5,285.60 | 5,284.70 | 5,285.60 | 269.7K |
| 14:50 | 5,284.40 | 5,284.40 | 5,284.20 | 5,284.20 | 437.1K |
| 14:51 | 5,285.20 | 5,286.40 | 5,285.20 | 5,286.40 | 492.8K |
| 14:52 | 5,286.00 | 5,286.80 | 5,286.00 | 5,286.80 | 476.5K |
| 14:53 | 5,286.90 | 5,286.90 | 5,286.40 | 5,286.40 | 263.5K |
| 14:54 | 5,285.70 | 5,285.70 | 5,285.40 | 5,285.40 | 783.4K |
| 14:55 | 5,285.80 | 5,285.80 | 5,285.50 | 5,285.50 | 675.0K |
| 14:56 | 5,286.20 | 5,286.20 | 5,282.50 | 5,282.50 | 942.3K |
| 14:57 | 5,278.10 | 5,278.40 | 5,278.10 | 5,278.40 | 349.5K |
| 14:58 | 5,280.50 | 5,280.50 | 5,280.50 | 5,280.50 | 359.9K |
| 14:59 | 5,280.70 | 5,281.00 | 5,280.70 | 5,281.00 | 466.9K |
| 15:00 | 5,281.90 | 5,281.90 | 5,280.60 | 5,280.60 | 461.2K |
| 15:01 | 5,281.50 | 5,282.20 | 5,281.50 | 5,282.20 | 461.9K |
| 15:02 | 5,281.60 | 5,281.60 | 5,281.50 | 5,281.50 | 583.1K |
| 15:03 | 5,282.00 | 5,284.90 | 5,282.00 | 5,284.90 | 871.7K |
| 15:04 | 5,285.40 | 5,285.40 | 5,285.10 | 5,285.10 | 458.5K |
| 15:05 | 5,285.20 | 5,286.00 | 5,285.20 | 5,286.00 | 685.6K |
| 15:06 | 5,285.60 | 5,285.60 | 5,284.80 | 5,284.80 | 318.2K |
| 15:07 | 5,286.00 | 5,286.00 | 5,284.30 | 5,284.30 | 515.4K |
| 15:08 | 5,284.80 | 5,284.80 | 5,283.70 | 5,283.70 | 589.3K |
| 15:09 | 5,285.50 | 5,285.50 | 5,285.20 | 5,285.20 | 955.3K |
| 15:10 | 5,287.80 | 5,289.00 | 5,287.80 | 5,289.00 | 1,213.3K |
| 15:11 | 5,289.50 | 5,289.70 | 5,289.50 | 5,289.70 | 357.1K |
| 15:12 | 5,288.80 | 5,288.80 | 5,288.50 | 5,288.50 | 757.8K |
| 15:13 | 5,287.50 | 5,287.50 | 5,287.40 | 5,287.40 | 415.4K |
| 15:14 | 5,288.90 | 5,290.30 | 5,288.90 | 5,290.30 | 995.0K |
| 15:15 | 5,290.30 | 5,290.30 | 5,288.30 | 5,288.30 | 451.6K |
| 15:16 | 5,288.00 | 5,290.60 | 5,288.00 | 5,290.60 | 475.3K |
| 15:17 | 5,290.00 | 5,290.00 | 5,288.90 | 5,288.90 | 498.2K |
| 15:18 | 5,289.00 | 5,289.40 | 5,289.00 | 5,289.40 | 562.8K |
| 15:19 | 5,288.60 | 5,288.60 | 5,286.40 | 5,286.40 | 464.3K |
| 15:20 | 5,287.20 | 5,288.70 | 5,287.20 | 5,288.70 | 853.4K |
| 15:21 | 5,289.90 | 5,289.90 | 5,289.20 | 5,289.20 | 404.4K |
| 15:22 | 5,289.40 | 5,289.40 | 5,288.50 | 5,288.50 | 534.0K |
| 15:23 | 5,287.60 | 5,287.60 | 5,286.10 | 5,286.10 | 1,272.4K |
| 15:24 | 5,286.90 | 5,287.90 | 5,286.90 | 5,287.90 | 449.0K |
| 15:25 | 5,288.10 | 5,288.70 | 5,288.10 | 5,288.70 | 528.2K |
| 15:26 | 5,291.20 | 5,291.20 | 5,290.50 | 5,290.50 | 728.9K |
| 15:27 | 5,291.60 | 5,292.70 | 5,291.60 | 5,292.70 | 852.5K |
| 15:28 | 5,292.90 | 5,292.90 | 5,292.20 | 5,292.20 | 633.7K |
| 15:29 | 5,291.70 | 5,292.00 | 5,291.70 | 5,292.00 | 653.3K |
| 15:30 | 5,292.10 | 5,292.10 | 5,290.20 | 5,290.20 | 1,308.3K |
| 15:31 | 5,289.90 | 5,290.60 | 5,289.90 | 5,290.60 | 1,564.9K |
| 15:32 | 5,289.80 | 5,291.30 | 5,289.80 | 5,291.30 | 565.6K |
| 15:33 | 5,291.30 | 5,291.30 | 5,289.60 | 5,289.60 | 581.6K |
| 15:34 | 5,289.30 | 5,289.30 | 5,288.90 | 5,288.90 | 751.4K |
| 15:35 | 5,290.00 | 5,290.00 | 5,289.60 | 5,289.60 | 2,123.0K |
| 15:36 | 5,289.00 | 5,289.00 | 5,288.20 | 5,288.20 | 914.4K |
| 15:37 | 5,288.90 | 5,288.90 | 5,286.80 | 5,286.80 | 966.4K |
| 15:38 | 5,286.70 | 5,286.70 | 5,286.30 | 5,286.30 | 358.9K |
| 15:39 | 5,287.70 | 5,287.70 | 5,287.00 | 5,287.00 | 583.7K |
| 15:40 | 5,286.30 | 5,286.30 | 5,284.40 | 5,284.40 | 1,248.1K |
| 15:41 | 5,284.20 | 5,284.20 | 5,282.50 | 5,282.50 | 1,358.0K |
| 15:42 | 5,281.20 | 5,281.40 | 5,281.20 | 5,281.40 | 1,593.1K |
| 15:43 | 5,282.10 | 5,282.60 | 5,282.10 | 5,282.60 | 580.7K |
| 15:44 | 5,279.40 | 5,279.40 | 5,279.40 | 5,279.40 | 897.8K |
| 15:45 | 5,281.20 | 5,281.20 | 5,280.50 | 5,280.50 | 762.5K |
| 15:46 | 5,281.10 | 5,281.10 | 5,280.70 | 5,280.70 | 655.9K |
| 15:47 | 5,280.20 | 5,280.20 | 5,278.50 | 5,278.50 | 676.3K |
| 15:48 | 5,278.60 | 5,280.20 | 5,278.60 | 5,280.20 | 1,984.6K |
| 15:49 | 5,279.60 | 5,279.60 | 5,279.60 | 5,279.60 | 680.7K |
| 15:50 | 5,280.60 | 5,282.50 | 5,280.60 | 5,282.50 | 718.6K |
| 15:51 | 5,283.70 | 5,283.70 | 5,281.90 | 5,281.90 | 672.4K |
| 15:52 | 5,281.10 | 5,281.10 | 5,280.60 | 5,280.60 | 1,781.6K |
| 15:53 | 5,280.10 | 5,280.10 | 5,279.60 | 5,279.60 | 1,068.0K |
| 15:54 | 5,279.60 | 5,279.60 | 5,277.90 | 5,277.90 | 810.8K |
| 15:55 | 5,277.00 | 5,277.60 | 5,277.00 | 5,277.60 | 741.5K |
| 15:56 | 5,277.40 | 5,278.00 | 5,277.40 | 5,278.00 | 1,016.7K |
| 15:57 | 5,279.50 | 5,279.50 | 5,279.40 | 5,279.40 | 1,452.2K |
| 15:58 | 5,279.10 | 5,280.40 | 5,279.10 | 5,280.40 | 1,156.8K |
| 15:59 | 5,281.00 | 5,281.00 | 5,280.60 | 5,280.60 | 1,529.3K |
| 16:00 | 5,280.80 | 5,280.90 | 5,280.80 | 5,280.90 | 244.4K |
| 16:01 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:02 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:03 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:04 | 5,280.90 | 5,280.90 | 5,279.30 | 5,279.30 | 65,102.6K |