| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,495.00 | 3,550.20 | 3,495.00 | 3,550.20 | 0.2K |
| 08:01 | 3,541.78 | 3,541.78 | 3,525.67 | 3,541.24 | 0.1K |
| 08:05 | 3,526.77 | 3,526.77 | 3,524.50 | 3,524.50 | 0.1K |
| 08:06 | 3,520.88 | 3,520.88 | 3,520.88 | 3,520.88 | 0.1K |
| 08:07 | 3,519.89 | 3,519.89 | 3,519.89 | 3,519.89 | 0.0K |
| 08:08 | 3,522.85 | 3,522.85 | 3,522.85 | 3,522.85 | 0.3K |
| 08:09 | 3,520.68 | 3,520.68 | 3,520.68 | 3,520.70 | 0.3K |
| 08:10 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 08:16 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 08:21 | 3,491.98 | 3,491.98 | 3,491.98 | 3,491.98 | 0.1K |
| 08:23 | 3,496.20 | 3,496.20 | 3,496.20 | 3,496.20 | 0.3K |
| 08:24 | 3,496.81 | 3,496.81 | 3,480.00 | 3,480.00 | 0.2K |
| 08:25 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.4K |
| 08:27 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 08:28 | 3,493.13 | 3,493.13 | 3,493.13 | 3,493.13 | 0.0K |
| 08:30 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 08:33 | 3,492.72 | 3,495.00 | 3,492.72 | 3,495.00 | 0.1K |
| 08:34 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 08:36 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:38 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:39 | 3,505.00 | 3,507.76 | 3,505.00 | 3,507.76 | 0.2K |
| 08:43 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:45 | 3,510.00 | 3,525.00 | 3,510.00 | 3,525.00 | 0.2K |
| 08:46 | 3,523.98 | 3,523.98 | 3,523.98 | 3,523.98 | 0.0K |
| 08:49 | 3,515.00 | 3,523.97 | 3,515.00 | 3,523.97 | 0.1K |
| 08:54 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.2K |
| 08:58 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 09:03 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 09:04 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 09:16 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 09:17 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:18 | 3,510.55 | 3,510.55 | 3,510.55 | 3,510.55 | 0.5K |
| 09:21 | 3,500.56 | 3,500.56 | 3,500.56 | 3,500.56 | 0.3K |
| 09:24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 09:29 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 09:31 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 09:33 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 09:36 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1.4K |
| 09:41 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1.5K |
| 09:43 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:45 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:52 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 09:53 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:12 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:13 | 3,507.73 | 3,507.73 | 3,507.73 | 3,507.73 | 0.1K |
| 10:19 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:21 | 3,504.95 | 3,504.95 | 3,497.49 | 3,497.50 | 0.2K |
| 10:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 10:29 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:35 | 3,496.22 | 3,496.22 | 3,495.00 | 3,495.00 | 0.3K |
| 10:36 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:38 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:39 | 3,502.86 | 3,502.86 | 3,502.86 | 3,502.86 | 0.0K |
| 10:45 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:46 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 10:47 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:48 | 3,469.95 | 3,469.95 | 3,469.95 | 3,469.95 | 0.0K |
| 10:50 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:51 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:52 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:53 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.7K |
| 10:54 | 3,452.52 | 3,452.52 | 3,452.52 | 3,452.52 | 0.0K |
| 10:59 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 11:00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:02 | 3,437.57 | 3,437.57 | 3,437.57 | 3,437.57 | 0.1K |
| 11:03 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:04 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:05 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:10 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:12 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:13 | 3,437.63 | 3,437.63 | 3,437.63 | 3,437.63 | 0.1K |
| 11:17 | 3,437.70 | 3,437.70 | 3,437.70 | 3,437.70 | 0.0K |
| 11:18 | 3,433.70 | 3,445.00 | 3,433.70 | 3,445.00 | 0.3K |
| 11:19 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 11:24 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:25 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:30 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:31 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:32 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:35 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:37 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:42 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:49 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 6.5K |
| 11:52 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:55 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3.4K |
| 11:57 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:58 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 12:04 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 12:05 | 3,457.50 | 3,457.50 | 3,455.00 | 3,455.00 | 0.1K |
| 12:07 | 3,460.00 | 3,460.00 | 3,452.50 | 3,452.50 | 0.5K |
| 12:08 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 12:09 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:10 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:11 | 3,448.30 | 3,448.30 | 3,448.30 | 3,448.30 | 0.0K |
| 12:14 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:16 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:20 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 12:23 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 12:30 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 12:31 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.3K |
| 12:33 | 3,465.00 | 3,465.00 | 3,455.00 | 3,455.00 | 0.3K |
| 12:34 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:35 | 3,449.97 | 3,449.97 | 3,449.97 | 3,449.97 | 0.2K |
| 12:37 | 3,445.00 | 3,445.00 | 3,435.00 | 3,435.00 | 0.2K |
| 12:38 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 12:39 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:40 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:43 | 3,441.82 | 3,441.82 | 3,441.82 | 3,441.82 | 0.2K |
| 12:50 | 3,440.65 | 3,440.65 | 3,440.65 | 3,440.65 | 0.6K |
| 12:51 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 12:55 | 3,436.53 | 3,436.53 | 3,436.53 | 3,436.53 | 0.0K |
| 12:56 | 3,436.14 | 3,436.14 | 3,436.14 | 3,436.14 | 0.0K |
| 12:57 | 3,436.74 | 3,436.74 | 3,436.74 | 3,436.72 | 0.2K |
| 13:00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 13:02 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:07 | 3,442.63 | 3,442.63 | 3,442.63 | 3,442.63 | 0.1K |
| 13:10 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:13 | 3,442.43 | 3,442.43 | 3,442.43 | 3,442.40 | 0.2K |
| 13:17 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 13:18 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.0K |
| 13:20 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:21 | 3,436.22 | 3,436.22 | 3,436.22 | 3,436.22 | 0.0K |
| 13:23 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:26 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:27 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:30 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:32 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 13:37 | 3,440.00 | 3,440.00 | 3,425.00 | 3,425.00 | 0.2K |
| 13:38 | 3,433.34 | 3,433.34 | 3,433.34 | 3,433.30 | 0.2K |
| 13:39 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.1K |
| 13:41 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:44 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 13:46 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 13:50 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:55 | 3,441.86 | 3,445.00 | 3,441.86 | 3,445.00 | 0.1K |
| 13:59 | 3,435.00 | 3,445.00 | 3,435.00 | 3,445.00 | 0.2K |
| 14:00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 14:01 | 3,445.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.3K |
| 14:07 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:09 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 14:17 | 3,443.36 | 3,443.36 | 3,443.36 | 3,443.36 | 0.0K |
| 14:19 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 14:20 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 14:21 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:26 | 3,445.00 | 3,460.00 | 3,445.00 | 3,445.56 | 0.1K |
| 14:28 | 3,445.50 | 3,445.50 | 3,445.50 | 3,445.50 | 0.0K |
| 14:30 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:32 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:37 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 14:38 | 3,445.00 | 3,445.00 | 3,435.00 | 3,435.00 | 0.1K |
| 14:41 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 14:42 | 3,435.00 | 3,435.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:43 | 3,433.41 | 3,455.00 | 3,425.00 | 3,425.00 | 3.1K |
| 14:44 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.5K |
| 14:48 | 3,427.09 | 3,427.09 | 3,427.09 | 3,427.09 | 0.1K |
| 14:50 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.3K |
| 14:51 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:52 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.0K |
| 14:53 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:55 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 14:56 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:57 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:03 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:04 | 3,425.00 | 3,425.00 | 3,419.09 | 3,419.10 | 0.1K |
| 15:05 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 15:06 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 15:09 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:10 | 3,418.30 | 3,418.30 | 3,418.30 | 3,418.30 | 0.1K |
| 15:12 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.5K |
| 15:13 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.2K |
| 15:14 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 15:16 | 3,421.88 | 3,421.88 | 3,421.88 | 3,421.88 | 0.0K |
| 15:17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:19 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 15:21 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:24 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 15:25 | 3,428.30 | 3,428.30 | 3,428.30 | 3,428.30 | 0.0K |
| 15:30 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 15:34 | 3,435.00 | 3,445.00 | 3,435.00 | 3,445.00 | 0.2K |
| 15:39 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:42 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 15:44 | 3,438.30 | 3,440.00 | 3,438.30 | 3,440.00 | 0.2K |
| 15:46 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:47 | 3,443.81 | 3,443.81 | 3,443.81 | 3,443.81 | 0.2K |
| 15:48 | 3,450.00 | 3,450.00 | 3,445.00 | 3,450.00 | 1.3K |
| 15:52 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 15:55 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:57 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:59 | 3,435.00 | 3,438.30 | 3,435.00 | 3,435.00 | 0.1K |
| 16:00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 16:01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 16:02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 16:03 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 16:06 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 16:09 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.0K |
| 16:12 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 16:13 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 16:14 | 3,447.01 | 3,447.01 | 3,447.01 | 3,447.01 | 0.0K |
| 16:15 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.3K |
| 16:17 | 3,439.95 | 3,439.95 | 3,439.95 | 3,439.95 | 0.0K |
| 16:18 | 3,445.00 | 3,445.00 | 3,439.24 | 3,439.24 | 0.0K |
| 16:20 | 3,440.00 | 3,445.00 | 3,440.00 | 3,444.25 | 0.5K |
| 16:21 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 16:24 | 3,446.87 | 3,446.87 | 3,446.87 | 3,446.87 | 0.1K |
| 16:25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1.0K |
| 16:26 | 3,445.00 | 3,446.87 | 3,445.00 | 3,446.87 | 0.4K |
| 16:29 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.4K |
| 16:30 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 5.1K |
| 16:35 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 30.0K |