5,965.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,288.40 | 5,290.80 | 5,288.40 | 5,290.80 | 1,621.6K |
| 10:01 | 5,291.00 | 5,291.00 | 5,290.40 | 5,290.40 | 525.3K |
| 10:02 | 5,289.20 | 5,290.20 | 5,289.20 | 5,290.20 | 1,008.4K |
| 10:03 | 5,293.50 | 5,293.50 | 5,292.30 | 5,292.30 | 847.0K |
| 10:04 | 5,291.00 | 5,291.20 | 5,291.00 | 5,291.20 | 1,210.1K |
| 10:05 | 5,291.40 | 5,292.20 | 5,291.40 | 5,292.20 | 1,226.6K |
| 10:06 | 5,290.40 | 5,290.40 | 5,289.60 | 5,289.60 | 1,956.6K |
| 10:07 | 5,299.70 | 5,299.70 | 5,299.50 | 5,299.50 | 803.4K |
| 10:08 | 5,299.00 | 5,300.00 | 5,299.00 | 5,300.00 | 1,040.1K |
| 10:09 | 5,299.80 | 5,308.40 | 5,299.80 | 5,308.40 | 4,713.9K |
| 10:10 | 5,310.60 | 5,311.40 | 5,310.60 | 5,311.40 | 2,532.0K |
| 10:11 | 5,315.70 | 5,321.00 | 5,315.70 | 5,321.00 | 2,040.9K |
| 10:12 | 5,320.60 | 5,320.60 | 5,320.10 | 5,320.10 | 1,609.3K |
| 10:13 | 5,317.90 | 5,317.90 | 5,313.20 | 5,313.20 | 2,487.7K |
| 10:14 | 5,310.60 | 5,311.30 | 5,310.60 | 5,311.30 | 1,390.2K |
| 10:15 | 5,311.70 | 5,315.90 | 5,311.70 | 5,315.90 | 2,953.9K |
| 10:16 | 5,318.60 | 5,320.50 | 5,318.60 | 5,320.50 | 2,921.4K |
| 10:17 | 5,319.70 | 5,319.70 | 5,317.80 | 5,317.80 | 1,851.5K |
| 10:18 | 5,317.40 | 5,317.40 | 5,312.90 | 5,312.90 | 1,601.2K |
| 10:19 | 5,311.00 | 5,311.20 | 5,311.00 | 5,311.20 | 861.5K |
| 10:20 | 5,308.70 | 5,308.70 | 5,304.40 | 5,304.40 | 1,215.5K |
| 10:21 | 5,306.30 | 5,307.40 | 5,306.30 | 5,307.40 | 1,449.3K |
| 10:22 | 5,310.50 | 5,310.50 | 5,310.20 | 5,310.20 | 2,501.2K |
| 10:23 | 5,307.80 | 5,307.80 | 5,306.80 | 5,306.80 | 793.1K |
| 10:24 | 5,309.20 | 5,309.20 | 5,309.20 | 5,309.20 | 968.3K |
| 10:25 | 5,308.80 | 5,312.70 | 5,308.80 | 5,312.70 | 1,317.5K |
| 10:26 | 5,314.20 | 5,314.20 | 5,312.70 | 5,312.70 | 816.8K |
| 10:27 | 5,312.80 | 5,312.80 | 5,311.50 | 5,311.50 | 943.2K |
| 10:28 | 5,308.70 | 5,310.80 | 5,308.70 | 5,310.80 | 1,221.5K |
| 10:29 | 5,310.60 | 5,311.10 | 5,310.60 | 5,311.10 | 2,648.6K |
| 10:30 | 5,313.40 | 5,313.40 | 5,311.40 | 5,311.40 | 1,666.3K |
| 10:31 | 5,309.30 | 5,309.30 | 5,308.90 | 5,308.90 | 1,145.9K |
| 10:32 | 5,309.00 | 5,311.30 | 5,309.00 | 5,311.30 | 545.4K |
| 10:33 | 5,310.50 | 5,310.60 | 5,310.50 | 5,310.60 | 923.1K |
| 10:34 | 5,310.10 | 5,310.10 | 5,309.80 | 5,309.80 | 1,131.8K |
| 10:35 | 5,311.90 | 5,311.90 | 5,309.70 | 5,309.70 | 896.1K |
| 10:36 | 5,311.40 | 5,313.20 | 5,311.40 | 5,313.20 | 1,777.7K |
| 10:37 | 5,310.50 | 5,310.50 | 5,309.30 | 5,309.30 | 852.8K |
| 10:38 | 5,308.40 | 5,308.90 | 5,308.40 | 5,308.90 | 535.3K |
| 10:39 | 5,308.70 | 5,309.90 | 5,308.70 | 5,309.90 | 571.5K |
| 10:40 | 5,310.90 | 5,311.60 | 5,310.90 | 5,311.60 | 862.9K |
| 10:41 | 5,310.80 | 5,311.90 | 5,310.80 | 5,311.90 | 1,493.6K |
| 10:42 | 5,309.20 | 5,309.20 | 5,308.10 | 5,308.10 | 1,617.8K |
| 10:43 | 5,307.80 | 5,307.80 | 5,305.30 | 5,305.30 | 966.2K |
| 10:44 | 5,305.80 | 5,305.90 | 5,305.80 | 5,305.90 | 561.8K |
| 10:45 | 5,303.50 | 5,303.90 | 5,303.50 | 5,303.90 | 500.4K |
| 10:46 | 5,303.40 | 5,305.10 | 5,303.40 | 5,305.10 | 792.9K |
| 10:47 | 5,305.60 | 5,305.60 | 5,303.90 | 5,303.90 | 465.5K |
| 10:48 | 5,304.90 | 5,305.70 | 5,304.90 | 5,305.70 | 748.5K |
| 10:49 | 5,305.60 | 5,305.60 | 5,304.60 | 5,304.60 | 688.1K |
| 10:50 | 5,305.80 | 5,307.00 | 5,305.80 | 5,307.00 | 977.9K |
| 10:51 | 5,306.50 | 5,306.50 | 5,304.90 | 5,304.90 | 948.6K |
| 10:52 | 5,307.00 | 5,307.00 | 5,306.30 | 5,306.30 | 1,190.6K |
| 10:53 | 5,306.20 | 5,306.70 | 5,306.20 | 5,306.70 | 515.7K |
| 10:54 | 5,306.90 | 5,308.20 | 5,306.90 | 5,308.20 | 905.4K |
| 10:55 | 5,308.90 | 5,309.20 | 5,308.90 | 5,309.20 | 500.7K |
| 10:56 | 5,309.50 | 5,309.50 | 5,307.80 | 5,307.80 | 724.3K |
| 10:57 | 5,306.40 | 5,307.60 | 5,306.40 | 5,307.60 | 678.6K |
| 10:58 | 5,308.50 | 5,308.50 | 5,307.70 | 5,307.70 | 1,201.3K |
| 10:59 | 5,307.30 | 5,307.30 | 5,306.70 | 5,306.70 | 963.9K |
| 11:00 | 5,307.20 | 5,310.20 | 5,307.20 | 5,310.20 | 706.5K |
| 11:01 | 5,308.40 | 5,309.40 | 5,308.40 | 5,309.40 | 290.3K |
| 11:02 | 5,310.60 | 5,310.60 | 5,309.70 | 5,309.70 | 399.9K |
| 11:03 | 5,310.00 | 5,310.00 | 5,309.80 | 5,309.80 | 1,182.0K |
| 11:04 | 5,310.40 | 5,311.00 | 5,310.40 | 5,311.00 | 819.3K |
| 11:05 | 5,310.00 | 5,310.50 | 5,310.00 | 5,310.50 | 620.9K |
| 11:06 | 5,312.70 | 5,313.50 | 5,312.70 | 5,313.50 | 2,238.9K |
| 11:07 | 5,314.90 | 5,314.90 | 5,313.00 | 5,313.00 | 739.7K |
| 11:08 | 5,312.40 | 5,312.40 | 5,311.90 | 5,311.90 | 286.6K |
| 11:09 | 5,310.80 | 5,310.80 | 5,310.70 | 5,310.70 | 936.1K |
| 11:10 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 2,026.3K |
| 11:11 | 5,308.30 | 5,308.30 | 5,306.00 | 5,306.00 | 1,472.9K |
| 11:12 | 5,304.10 | 5,304.10 | 5,303.70 | 5,303.70 | 1,202.8K |
| 11:13 | 5,304.10 | 5,304.10 | 5,302.40 | 5,302.40 | 584.4K |
| 11:14 | 5,303.20 | 5,303.20 | 5,302.30 | 5,302.30 | 1,574.9K |
| 11:15 | 5,302.20 | 5,302.20 | 5,302.00 | 5,302.00 | 440.0K |
| 11:16 | 5,302.20 | 5,302.20 | 5,301.70 | 5,301.70 | 741.9K |
| 11:17 | 5,300.50 | 5,300.50 | 5,300.10 | 5,300.10 | 562.7K |
| 11:18 | 5,300.40 | 5,300.40 | 5,298.70 | 5,298.70 | 1,147.6K |
| 11:19 | 5,297.00 | 5,299.10 | 5,297.00 | 5,299.10 | 480.7K |
| 11:20 | 5,298.20 | 5,300.00 | 5,298.20 | 5,300.00 | 680.6K |
| 11:21 | 5,298.90 | 5,298.90 | 5,298.80 | 5,298.80 | 401.1K |
| 11:22 | 5,298.70 | 5,298.80 | 5,298.70 | 5,298.80 | 822.8K |
| 11:23 | 5,299.60 | 5,299.60 | 5,297.90 | 5,297.90 | 1,260.2K |
| 11:24 | 5,298.30 | 5,299.10 | 5,298.30 | 5,299.10 | 1,013.6K |
| 11:25 | 5,301.10 | 5,301.50 | 5,301.10 | 5,301.50 | 950.6K |
| 11:26 | 5,302.20 | 5,303.00 | 5,302.20 | 5,303.00 | 718.1K |
| 11:27 | 5,304.50 | 5,304.90 | 5,304.50 | 5,304.90 | 326.8K |
| 11:28 | 5,304.80 | 5,304.80 | 5,304.80 | 5,304.80 | 858.1K |
| 11:29 | 5,306.00 | 5,308.00 | 5,306.00 | 5,308.00 | 970.9K |
| 11:30 | 5,308.40 | 5,309.50 | 5,308.40 | 5,309.50 | 1,310.2K |
| 11:31 | 5,309.40 | 5,309.40 | 5,309.30 | 5,309.30 | 574.2K |
| 11:32 | 5,309.00 | 5,309.60 | 5,309.00 | 5,309.60 | 555.5K |
| 11:33 | 5,309.80 | 5,309.80 | 5,308.80 | 5,308.80 | 504.3K |
| 11:34 | 5,308.00 | 5,308.00 | 5,304.80 | 5,304.80 | 637.5K |
| 11:35 | 5,305.20 | 5,305.70 | 5,305.20 | 5,305.70 | 1,202.9K |
| 11:36 | 5,305.60 | 5,305.60 | 5,304.20 | 5,304.20 | 718.5K |
| 11:37 | 5,304.70 | 5,304.70 | 5,303.70 | 5,303.70 | 684.3K |
| 11:38 | 5,305.00 | 5,305.00 | 5,304.80 | 5,304.80 | 795.1K |
| 11:39 | 5,304.80 | 5,306.10 | 5,304.80 | 5,306.10 | 706.9K |
| 11:40 | 5,305.80 | 5,305.80 | 5,305.70 | 5,305.70 | 590.4K |
| 11:41 | 5,304.10 | 5,304.50 | 5,304.10 | 5,304.50 | 454.9K |
| 11:42 | 5,303.50 | 5,303.50 | 5,302.80 | 5,302.80 | 343.7K |
| 11:43 | 5,302.70 | 5,302.70 | 5,302.60 | 5,302.60 | 535.9K |
| 11:44 | 5,303.60 | 5,304.20 | 5,303.60 | 5,304.20 | 2,109.2K |
| 11:45 | 5,304.50 | 5,307.20 | 5,304.50 | 5,307.20 | 2,381.5K |
| 11:46 | 5,306.50 | 5,306.50 | 5,305.50 | 5,305.50 | 887.8K |
| 11:47 | 5,306.70 | 5,307.10 | 5,306.70 | 5,307.10 | 425.8K |
| 11:48 | 5,308.70 | 5,308.70 | 5,307.80 | 5,307.80 | 318.5K |
| 11:49 | 5,308.30 | 5,308.90 | 5,308.30 | 5,308.90 | 311.4K |
| 11:50 | 5,308.40 | 5,309.10 | 5,308.40 | 5,309.10 | 696.9K |
| 11:51 | 5,309.60 | 5,310.20 | 5,309.60 | 5,310.20 | 741.1K |
| 11:52 | 5,310.50 | 5,310.50 | 5,310.00 | 5,310.00 | 857.9K |
| 11:53 | 5,309.50 | 5,309.60 | 5,309.50 | 5,309.60 | 398.3K |
| 11:54 | 5,309.60 | 5,309.60 | 5,308.70 | 5,308.70 | 415.2K |
| 11:55 | 5,308.90 | 5,309.00 | 5,308.90 | 5,309.00 | 619.6K |
| 11:56 | 5,308.90 | 5,308.90 | 5,307.90 | 5,307.90 | 162.2K |
| 11:57 | 5,307.00 | 5,307.00 | 5,306.40 | 5,306.40 | 594.0K |
| 11:58 | 5,306.40 | 5,307.40 | 5,306.40 | 5,307.40 | 308.5K |
| 11:59 | 5,307.00 | 5,307.00 | 5,306.10 | 5,306.10 | 287.1K |
| 12:00 | 5,303.60 | 5,304.10 | 5,303.60 | 5,304.10 | 395.8K |
| 12:01 | 5,303.70 | 5,303.70 | 5,301.60 | 5,301.60 | 186.4K |
| 12:02 | 5,299.90 | 5,299.90 | 5,298.90 | 5,298.90 | 468.8K |
| 12:03 | 5,298.40 | 5,298.40 | 5,297.90 | 5,297.90 | 791.0K |
| 12:04 | 5,297.40 | 5,298.40 | 5,297.40 | 5,298.40 | 731.2K |
| 12:05 | 5,299.20 | 5,299.20 | 5,299.00 | 5,299.00 | 684.4K |
| 12:06 | 5,296.60 | 5,296.60 | 5,295.70 | 5,295.70 | 261.4K |
| 12:07 | 5,295.00 | 5,295.50 | 5,295.00 | 5,295.50 | 593.7K |
| 12:08 | 5,296.20 | 5,297.60 | 5,296.20 | 5,297.60 | 1,273.1K |
| 12:09 | 5,297.70 | 5,297.70 | 5,296.30 | 5,296.30 | 429.6K |
| 12:10 | 5,296.40 | 5,296.60 | 5,296.40 | 5,296.60 | 475.2K |
| 12:11 | 5,294.90 | 5,294.90 | 5,293.70 | 5,293.70 | 637.3K |
| 12:12 | 5,294.00 | 5,296.20 | 5,294.00 | 5,296.20 | 785.8K |
| 12:13 | 5,296.80 | 5,297.30 | 5,296.80 | 5,297.30 | 950.2K |
| 12:14 | 5,297.90 | 5,298.40 | 5,297.90 | 5,298.40 | 455.1K |
| 12:15 | 5,298.50 | 5,298.60 | 5,298.50 | 5,298.60 | 655.6K |
| 12:16 | 5,299.70 | 5,300.30 | 5,299.70 | 5,300.30 | 414.4K |
| 12:17 | 5,303.30 | 5,303.30 | 5,302.90 | 5,302.90 | 476.4K |
| 12:18 | 5,301.70 | 5,301.70 | 5,301.50 | 5,301.50 | 476.5K |
| 12:19 | 5,301.80 | 5,301.80 | 5,301.60 | 5,301.60 | 216.5K |
| 12:20 | 5,301.20 | 5,301.80 | 5,301.20 | 5,301.80 | 636.7K |
| 12:21 | 5,300.60 | 5,300.60 | 5,299.60 | 5,299.60 | 419.6K |
| 12:22 | 5,298.30 | 5,298.30 | 5,298.30 | 5,298.30 | 318.1K |
| 12:23 | 5,299.40 | 5,299.90 | 5,299.40 | 5,299.90 | 175.4K |
| 12:24 | 5,299.70 | 5,300.20 | 5,299.70 | 5,300.20 | 238.7K |
| 12:25 | 5,300.90 | 5,300.90 | 5,300.40 | 5,300.40 | 341.1K |
| 12:26 | 5,297.90 | 5,300.70 | 5,297.90 | 5,300.70 | 796.2K |
| 12:27 | 5,300.20 | 5,300.30 | 5,300.20 | 5,300.30 | 556.6K |
| 12:28 | 5,300.40 | 5,300.40 | 5,299.70 | 5,299.70 | 522.3K |
| 12:29 | 5,298.70 | 5,299.40 | 5,298.70 | 5,299.40 | 1,095.6K |
| 12:30 | 5,299.50 | 5,300.50 | 5,299.50 | 5,300.50 | 1,176.1K |
| 12:31 | 5,297.80 | 5,299.20 | 5,297.80 | 5,299.20 | 949.0K |
| 12:32 | 5,299.10 | 5,299.70 | 5,299.10 | 5,299.70 | 766.8K |
| 12:33 | 5,298.60 | 5,298.60 | 5,297.90 | 5,297.90 | 518.0K |
| 12:34 | 5,298.40 | 5,298.50 | 5,298.40 | 5,298.50 | 537.4K |
| 12:35 | 5,299.90 | 5,301.90 | 5,299.90 | 5,301.90 | 352.7K |
| 12:36 | 5,302.80 | 5,302.80 | 5,302.30 | 5,302.30 | 614.5K |
| 12:37 | 5,302.60 | 5,302.60 | 5,301.60 | 5,301.60 | 285.0K |
| 12:38 | 5,303.30 | 5,303.30 | 5,301.70 | 5,301.70 | 802.2K |
| 12:39 | 5,302.80 | 5,302.80 | 5,302.40 | 5,302.40 | 740.1K |
| 12:40 | 5,302.30 | 5,303.30 | 5,302.30 | 5,303.30 | 387.6K |
| 12:41 | 5,304.00 | 5,304.00 | 5,303.90 | 5,303.90 | 472.4K |
| 12:42 | 5,302.90 | 5,304.20 | 5,302.90 | 5,304.20 | 665.6K |
| 12:43 | 5,304.70 | 5,310.80 | 5,304.70 | 5,310.80 | 1,547.8K |
| 12:44 | 5,310.70 | 5,310.70 | 5,310.30 | 5,310.30 | 479.2K |
| 12:45 | 5,309.60 | 5,309.60 | 5,309.60 | 5,309.60 | 703.8K |
| 12:46 | 5,307.40 | 5,307.40 | 5,305.30 | 5,305.30 | 734.3K |
| 12:47 | 5,305.00 | 5,305.00 | 5,303.60 | 5,303.60 | 623.4K |
| 12:48 | 5,303.50 | 5,304.10 | 5,303.50 | 5,304.10 | 307.1K |
| 12:49 | 5,303.60 | 5,303.60 | 5,303.60 | 5,303.60 | 407.8K |
| 12:50 | 5,302.00 | 5,302.10 | 5,302.00 | 5,302.10 | 485.1K |
| 12:51 | 5,303.50 | 5,303.50 | 5,302.70 | 5,302.70 | 712.4K |
| 12:52 | 5,302.10 | 5,303.10 | 5,302.10 | 5,303.10 | 247.3K |
| 12:53 | 5,304.20 | 5,304.20 | 5,303.00 | 5,303.00 | 616.3K |
| 12:54 | 5,306.00 | 5,308.30 | 5,306.00 | 5,308.30 | 525.8K |
| 12:55 | 5,304.60 | 5,305.40 | 5,304.60 | 5,305.40 | 382.5K |
| 12:56 | 5,306.80 | 5,306.80 | 5,306.00 | 5,306.00 | 291.4K |
| 12:57 | 5,307.10 | 5,307.20 | 5,307.10 | 5,307.20 | 339.2K |
| 12:58 | 5,310.30 | 5,310.30 | 5,308.90 | 5,308.90 | 806.1K |
| 12:59 | 5,308.50 | 5,309.00 | 5,308.50 | 5,309.00 | 246.4K |
| 13:00 | 5,308.50 | 5,308.50 | 5,307.10 | 5,307.10 | 380.5K |
| 13:01 | 5,307.30 | 5,307.30 | 5,306.50 | 5,306.50 | 405.5K |
| 13:02 | 5,305.10 | 5,305.10 | 5,304.80 | 5,304.80 | 372.5K |
| 13:03 | 5,302.80 | 5,302.80 | 5,300.70 | 5,300.70 | 370.9K |
| 13:04 | 5,299.60 | 5,299.60 | 5,299.30 | 5,299.30 | 322.8K |
| 13:05 | 5,298.00 | 5,298.00 | 5,297.30 | 5,297.30 | 501.5K |
| 13:06 | 5,298.50 | 5,299.30 | 5,298.50 | 5,299.30 | 194.9K |
| 13:07 | 5,299.00 | 5,299.00 | 5,298.10 | 5,298.10 | 367.7K |
| 13:08 | 5,298.60 | 5,298.60 | 5,298.30 | 5,298.30 | 621.8K |
| 13:09 | 5,297.40 | 5,297.60 | 5,297.40 | 5,297.60 | 711.0K |
| 13:10 | 5,298.70 | 5,298.70 | 5,298.00 | 5,298.00 | 245.4K |
| 13:11 | 5,297.30 | 5,297.60 | 5,297.30 | 5,297.60 | 221.5K |
| 13:12 | 5,296.40 | 5,296.40 | 5,295.70 | 5,295.70 | 1,226.1K |
| 13:13 | 5,296.10 | 5,296.10 | 5,294.90 | 5,294.90 | 315.1K |
| 13:14 | 5,297.10 | 5,297.10 | 5,296.30 | 5,296.30 | 245.1K |
| 13:15 | 5,294.90 | 5,295.60 | 5,294.90 | 5,295.60 | 664.9K |
| 13:16 | 5,295.40 | 5,295.40 | 5,294.90 | 5,294.90 | 611.9K |
| 13:17 | 5,294.30 | 5,294.70 | 5,294.30 | 5,294.70 | 369.1K |
| 13:18 | 5,294.70 | 5,294.70 | 5,292.10 | 5,292.10 | 408.8K |
| 13:19 | 5,292.60 | 5,292.60 | 5,292.10 | 5,292.10 | 320.9K |
| 13:20 | 5,291.00 | 5,292.10 | 5,291.00 | 5,292.10 | 396.0K |
| 13:21 | 5,293.00 | 5,293.90 | 5,293.00 | 5,293.90 | 419.3K |
| 13:22 | 5,293.60 | 5,293.70 | 5,293.60 | 5,293.70 | 323.2K |
| 13:23 | 5,293.20 | 5,293.20 | 5,290.80 | 5,290.80 | 599.1K |
| 13:24 | 5,289.10 | 5,289.20 | 5,289.10 | 5,289.20 | 500.0K |
| 13:25 | 5,288.80 | 5,289.00 | 5,288.80 | 5,289.00 | 267.0K |
| 13:26 | 5,289.50 | 5,290.40 | 5,289.50 | 5,290.40 | 598.6K |
| 13:27 | 5,289.70 | 5,289.80 | 5,289.70 | 5,289.80 | 267.0K |
| 13:28 | 5,289.80 | 5,289.90 | 5,289.80 | 5,289.90 | 156.1K |
| 13:29 | 5,289.70 | 5,289.70 | 5,289.40 | 5,289.40 | 1,652.1K |
| 13:30 | 5,290.50 | 5,290.50 | 5,290.10 | 5,290.10 | 569.1K |
| 13:31 | 5,289.20 | 5,289.20 | 5,287.80 | 5,287.80 | 581.3K |
| 13:32 | 5,287.80 | 5,287.80 | 5,287.70 | 5,287.70 | 350.8K |
| 13:33 | 5,289.90 | 5,290.60 | 5,289.90 | 5,290.60 | 191.3K |
| 13:34 | 5,290.10 | 5,291.00 | 5,290.10 | 5,291.00 | 399.6K |
| 13:35 | 5,291.50 | 5,291.50 | 5,291.40 | 5,291.40 | 212.7K |
| 13:36 | 5,291.00 | 5,291.40 | 5,291.00 | 5,291.40 | 172.6K |
| 13:37 | 5,292.00 | 5,292.40 | 5,292.00 | 5,292.40 | 391.2K |
| 13:38 | 5,291.20 | 5,291.20 | 5,289.90 | 5,289.90 | 769.3K |
| 13:39 | 5,289.90 | 5,289.90 | 5,288.90 | 5,288.90 | 211.5K |
| 13:40 | 5,288.90 | 5,289.20 | 5,288.90 | 5,289.20 | 310.8K |
| 13:41 | 5,289.30 | 5,289.30 | 5,288.70 | 5,288.70 | 356.8K |
| 13:42 | 5,290.10 | 5,290.10 | 5,289.40 | 5,289.40 | 310.8K |
| 13:43 | 5,289.10 | 5,289.10 | 5,288.70 | 5,288.70 | 276.9K |
| 13:44 | 5,288.70 | 5,288.70 | 5,288.20 | 5,288.20 | 436.5K |
| 13:45 | 5,289.00 | 5,289.00 | 5,286.70 | 5,286.70 | 1,627.4K |
| 13:46 | 5,285.30 | 5,285.30 | 5,283.70 | 5,283.70 | 561.9K |
| 13:47 | 5,284.20 | 5,284.20 | 5,284.10 | 5,284.10 | 360.6K |
| 13:48 | 5,285.20 | 5,285.20 | 5,285.20 | 5,285.20 | 335.2K |
| 13:49 | 5,286.00 | 5,286.00 | 5,285.90 | 5,285.90 | 248.4K |
| 13:50 | 5,287.00 | 5,287.00 | 5,286.40 | 5,286.40 | 523.6K |
| 13:51 | 5,286.80 | 5,286.80 | 5,286.60 | 5,286.60 | 256.1K |
| 13:52 | 5,286.60 | 5,287.20 | 5,286.60 | 5,287.20 | 210.2K |
| 13:53 | 5,287.50 | 5,287.50 | 5,286.10 | 5,286.10 | 533.3K |
| 13:54 | 5,285.70 | 5,286.70 | 5,285.70 | 5,286.70 | 226.0K |
| 13:55 | 5,286.90 | 5,286.90 | 5,286.50 | 5,286.50 | 383.5K |
| 13:56 | 5,287.00 | 5,287.40 | 5,287.00 | 5,287.40 | 243.8K |
| 13:57 | 5,290.00 | 5,290.10 | 5,290.00 | 5,290.10 | 602.6K |
| 13:58 | 5,291.20 | 5,291.20 | 5,290.40 | 5,290.40 | 566.6K |
| 13:59 | 5,290.50 | 5,292.00 | 5,290.50 | 5,292.00 | 371.6K |
| 14:00 | 5,291.00 | 5,291.00 | 5,288.90 | 5,288.90 | 1,022.3K |
| 14:01 | 5,287.90 | 5,288.50 | 5,287.90 | 5,288.50 | 335.4K |
| 14:02 | 5,289.30 | 5,289.30 | 5,289.30 | 5,289.30 | 374.5K |
| 14:03 | 5,288.80 | 5,289.30 | 5,288.80 | 5,289.30 | 130.2K |
| 14:04 | 5,289.10 | 5,290.00 | 5,289.10 | 5,290.00 | 524.6K |
| 14:05 | 5,289.50 | 5,289.90 | 5,289.50 | 5,289.90 | 299.7K |
| 14:06 | 5,289.40 | 5,289.40 | 5,289.30 | 5,289.30 | 604.9K |
| 14:07 | 5,290.20 | 5,290.30 | 5,290.20 | 5,290.30 | 118.8K |
| 14:08 | 5,290.10 | 5,291.40 | 5,290.10 | 5,291.40 | 844.4K |
| 14:09 | 5,290.80 | 5,291.30 | 5,290.80 | 5,291.30 | 709.8K |
| 14:10 | 5,291.50 | 5,291.50 | 5,290.60 | 5,290.60 | 958.8K |
| 14:11 | 5,289.70 | 5,289.70 | 5,289.60 | 5,289.60 | 906.3K |
| 14:12 | 5,289.50 | 5,289.90 | 5,289.50 | 5,289.90 | 702.0K |
| 14:13 | 5,289.60 | 5,289.80 | 5,289.60 | 5,289.80 | 996.6K |
| 14:14 | 5,289.60 | 5,290.30 | 5,289.60 | 5,290.30 | 531.0K |
| 14:15 | 5,290.10 | 5,290.10 | 5,290.10 | 5,290.10 | 509.3K |
| 14:16 | 5,289.10 | 5,290.10 | 5,289.10 | 5,290.10 | 859.9K |
| 14:17 | 5,291.30 | 5,291.30 | 5,290.80 | 5,290.80 | 993.5K |
| 14:18 | 5,289.30 | 5,289.30 | 5,288.30 | 5,288.30 | 725.1K |
| 14:19 | 5,288.00 | 5,288.40 | 5,288.00 | 5,288.40 | 545.0K |
| 14:20 | 5,287.00 | 5,288.30 | 5,287.00 | 5,288.30 | 722.7K |
| 14:21 | 5,287.90 | 5,287.90 | 5,287.30 | 5,287.30 | 210.9K |
| 14:22 | 5,286.60 | 5,286.60 | 5,286.50 | 5,286.50 | 478.7K |
| 14:23 | 5,286.10 | 5,286.10 | 5,285.90 | 5,285.90 | 321.6K |
| 14:24 | 5,286.90 | 5,287.90 | 5,286.90 | 5,287.90 | 563.7K |
| 14:25 | 5,288.40 | 5,289.50 | 5,288.40 | 5,289.50 | 1,100.6K |
| 14:26 | 5,288.20 | 5,288.40 | 5,288.20 | 5,288.40 | 311.4K |
| 14:27 | 5,287.30 | 5,287.60 | 5,287.30 | 5,287.60 | 263.2K |
| 14:28 | 5,286.50 | 5,287.10 | 5,286.50 | 5,287.10 | 142.1K |
| 14:29 | 5,286.60 | 5,287.00 | 5,286.60 | 5,287.00 | 326.0K |
| 14:30 | 5,286.20 | 5,286.60 | 5,286.20 | 5,286.60 | 408.2K |
| 14:31 | 5,286.40 | 5,286.40 | 5,285.50 | 5,285.50 | 231.3K |
| 14:32 | 5,286.20 | 5,288.60 | 5,286.20 | 5,288.60 | 612.2K |
| 14:33 | 5,287.40 | 5,287.40 | 5,286.20 | 5,286.20 | 1,380.0K |
| 14:34 | 5,285.90 | 5,286.30 | 5,285.90 | 5,286.30 | 575.4K |
| 14:35 | 5,286.00 | 5,286.10 | 5,286.00 | 5,286.10 | 636.7K |
| 14:36 | 5,285.60 | 5,286.00 | 5,285.60 | 5,286.00 | 546.1K |
| 14:37 | 5,285.60 | 5,285.60 | 5,284.80 | 5,284.80 | 538.5K |
| 14:38 | 5,284.10 | 5,284.10 | 5,283.90 | 5,283.90 | 390.6K |
| 14:39 | 5,283.70 | 5,283.80 | 5,283.70 | 5,283.80 | 186.8K |
| 14:40 | 5,281.90 | 5,281.90 | 5,280.40 | 5,280.40 | 357.2K |
| 14:41 | 5,280.40 | 5,280.40 | 5,279.90 | 5,279.90 | 594.4K |
| 14:42 | 5,280.40 | 5,280.40 | 5,280.40 | 5,280.40 | 419.5K |
| 14:43 | 5,281.30 | 5,281.30 | 5,281.10 | 5,281.10 | 963.3K |
| 14:44 | 5,281.40 | 5,283.10 | 5,281.40 | 5,283.10 | 876.8K |
| 14:45 | 5,282.60 | 5,285.80 | 5,282.60 | 5,285.80 | 470.0K |
| 14:46 | 5,283.50 | 5,283.50 | 5,282.10 | 5,282.10 | 1,158.0K |
| 14:47 | 5,283.10 | 5,283.10 | 5,283.00 | 5,283.00 | 409.7K |
| 14:48 | 5,282.70 | 5,283.70 | 5,282.70 | 5,283.70 | 226.2K |
| 14:49 | 5,283.30 | 5,283.30 | 5,280.50 | 5,280.50 | 802.1K |
| 14:50 | 5,280.50 | 5,280.60 | 5,280.50 | 5,280.60 | 529.5K |
| 14:51 | 5,283.70 | 5,283.70 | 5,282.70 | 5,282.70 | 844.6K |
| 14:52 | 5,282.20 | 5,282.40 | 5,282.20 | 5,282.40 | 324.5K |
| 14:53 | 5,282.10 | 5,282.60 | 5,282.10 | 5,282.60 | 400.9K |
| 14:54 | 5,281.60 | 5,281.90 | 5,281.60 | 5,281.90 | 251.1K |
| 14:55 | 5,284.70 | 5,287.00 | 5,284.70 | 5,287.00 | 893.6K |
| 14:56 | 5,289.20 | 5,290.70 | 5,289.20 | 5,290.70 | 316.4K |
| 14:57 | 5,290.10 | 5,290.10 | 5,288.10 | 5,288.10 | 425.5K |
| 14:58 | 5,287.70 | 5,288.70 | 5,287.70 | 5,288.70 | 759.4K |
| 14:59 | 5,287.30 | 5,287.30 | 5,286.70 | 5,286.70 | 429.2K |
| 15:00 | 5,286.10 | 5,286.50 | 5,286.10 | 5,286.50 | 2,100.2K |
| 15:01 | 5,286.10 | 5,287.20 | 5,286.10 | 5,287.20 | 259.8K |
| 15:02 | 5,286.40 | 5,286.40 | 5,286.40 | 5,286.40 | 340.1K |
| 15:03 | 5,287.80 | 5,288.70 | 5,287.80 | 5,288.70 | 3,311.1K |
| 15:04 | 5,288.50 | 5,288.50 | 5,288.40 | 5,288.40 | 5,889.9K |
| 15:05 | 5,287.00 | 5,287.00 | 5,286.40 | 5,286.40 | 402.3K |
| 15:06 | 5,285.20 | 5,286.00 | 5,285.20 | 5,286.00 | 412.1K |
| 15:07 | 5,286.20 | 5,286.40 | 5,286.20 | 5,286.40 | 509.1K |
| 15:08 | 5,287.40 | 5,287.70 | 5,287.40 | 5,287.70 | 600.6K |
| 15:09 | 5,286.90 | 5,286.90 | 5,286.00 | 5,286.00 | 281.7K |
| 15:10 | 5,285.40 | 5,288.30 | 5,285.40 | 5,288.30 | 396.6K |
| 15:11 | 5,289.30 | 5,290.10 | 5,289.30 | 5,290.10 | 936.1K |
| 15:12 | 5,289.60 | 5,289.70 | 5,289.60 | 5,289.70 | 592.2K |
| 15:13 | 5,290.00 | 5,291.50 | 5,290.00 | 5,291.50 | 1,117.7K |
| 15:14 | 5,291.00 | 5,291.00 | 5,289.90 | 5,289.90 | 573.5K |
| 15:15 | 5,289.20 | 5,289.60 | 5,289.20 | 5,289.60 | 346.4K |
| 15:16 | 5,289.40 | 5,289.40 | 5,286.70 | 5,286.70 | 938.9K |
| 15:17 | 5,286.70 | 5,287.80 | 5,286.70 | 5,287.80 | 734.2K |
| 15:18 | 5,287.80 | 5,287.80 | 5,287.80 | 5,287.80 | 642.2K |
| 15:19 | 5,287.90 | 5,287.90 | 5,287.80 | 5,287.80 | 443.7K |
| 15:20 | 5,287.50 | 5,287.70 | 5,287.50 | 5,287.70 | 668.2K |
| 15:21 | 5,288.20 | 5,289.50 | 5,288.20 | 5,289.50 | 1,190.0K |
| 15:22 | 5,288.80 | 5,289.00 | 5,288.80 | 5,289.00 | 677.0K |
| 15:23 | 5,287.20 | 5,288.60 | 5,287.20 | 5,288.60 | 394.9K |
| 15:24 | 5,288.00 | 5,288.70 | 5,288.00 | 5,288.70 | 391.7K |
| 15:25 | 5,288.20 | 5,288.20 | 5,286.40 | 5,286.40 | 479.7K |
| 15:26 | 5,286.30 | 5,286.30 | 5,286.20 | 5,286.20 | 398.4K |
| 15:27 | 5,285.60 | 5,285.60 | 5,285.40 | 5,285.40 | 611.6K |
| 15:28 | 5,287.00 | 5,287.00 | 5,286.00 | 5,286.00 | 1,023.6K |
| 15:29 | 5,286.40 | 5,287.00 | 5,286.40 | 5,287.00 | 1,583.9K |
| 15:30 | 5,287.20 | 5,287.80 | 5,287.20 | 5,287.80 | 415.9K |
| 15:31 | 5,289.40 | 5,291.10 | 5,289.40 | 5,291.10 | 667.7K |
| 15:32 | 5,292.30 | 5,292.60 | 5,292.30 | 5,292.60 | 716.6K |
| 15:33 | 5,292.20 | 5,292.20 | 5,291.20 | 5,291.20 | 379.3K |
| 15:34 | 5,292.00 | 5,292.10 | 5,292.00 | 5,292.10 | 360.3K |
| 15:35 | 5,291.30 | 5,292.30 | 5,291.30 | 5,292.30 | 711.7K |
| 15:36 | 5,291.30 | 5,291.30 | 5,290.50 | 5,290.50 | 849.0K |
| 15:37 | 5,292.10 | 5,292.80 | 5,292.10 | 5,292.80 | 631.6K |
| 15:38 | 5,291.80 | 5,291.80 | 5,290.80 | 5,290.80 | 430.9K |
| 15:39 | 5,291.00 | 5,291.20 | 5,291.00 | 5,291.20 | 492.9K |
| 15:40 | 5,290.80 | 5,291.50 | 5,290.80 | 5,291.50 | 988.6K |
| 15:41 | 5,293.40 | 5,295.40 | 5,293.40 | 5,295.40 | 740.0K |
| 15:42 | 5,296.30 | 5,296.30 | 5,296.10 | 5,296.10 | 615.8K |
| 15:43 | 5,297.60 | 5,297.80 | 5,297.60 | 5,297.80 | 974.1K |
| 15:44 | 5,296.70 | 5,298.20 | 5,296.70 | 5,298.20 | 733.3K |
| 15:45 | 5,297.50 | 5,297.80 | 5,297.50 | 5,297.80 | 798.2K |
| 15:46 | 5,298.00 | 5,298.00 | 5,296.50 | 5,296.50 | 1,202.1K |
| 15:47 | 5,296.40 | 5,296.40 | 5,295.20 | 5,295.20 | 615.6K |
| 15:48 | 5,293.70 | 5,293.70 | 5,292.50 | 5,292.50 | 651.7K |
| 15:49 | 5,292.10 | 5,292.10 | 5,291.30 | 5,291.30 | 773.6K |
| 15:50 | 5,292.30 | 5,293.70 | 5,292.30 | 5,293.70 | 618.7K |
| 15:51 | 5,292.90 | 5,293.30 | 5,292.90 | 5,293.30 | 796.2K |
| 15:52 | 5,292.70 | 5,293.00 | 5,292.70 | 5,293.00 | 1,522.1K |
| 15:53 | 5,293.10 | 5,293.30 | 5,293.10 | 5,293.30 | 779.6K |
| 15:54 | 5,291.80 | 5,291.80 | 5,291.60 | 5,291.60 | 765.1K |
| 15:55 | 5,292.60 | 5,292.60 | 5,292.60 | 5,292.60 | 1,161.2K |
| 15:56 | 5,292.50 | 5,292.50 | 5,291.90 | 5,291.90 | 1,783.8K |
| 15:57 | 5,289.40 | 5,289.40 | 5,289.30 | 5,289.30 | 1,080.6K |
| 15:58 | 5,289.70 | 5,289.70 | 5,289.30 | 5,289.30 | 966.3K |
| 15:59 | 5,290.70 | 5,290.70 | 5,290.40 | 5,290.40 | 1,671.7K |
| 16:00 | 5,290.40 | 5,292.20 | 5,290.40 | 5,292.20 | 1,002.5K |
| 16:01 | 5,292.20 | 5,292.20 | 5,292.20 | 5,292.20 | 0.0K |
| 16:02 | 5,292.20 | 5,292.20 | 5,292.20 | 5,292.20 | 0.0K |
| 16:03 | 5,292.20 | 5,292.20 | 5,292.20 | 5,292.20 | 0.0K |
| 16:04 | 5,292.20 | 5,296.50 | 5,292.20 | 5,296.50 | 61,834.9K |