3,729.70
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,658.15 | 3,673.35 | 3,656.95 | 3,671.55 | 31.0K |
| 09:16 | 3,671.55 | 3,677.00 | 3,669.55 | 3,677.00 | 8.7K |
| 09:17 | 3,676.15 | 3,677.60 | 3,671.65 | 3,676.15 | 5.3K |
| 09:18 | 3,676.90 | 3,683.10 | 3,676.90 | 3,681.60 | 5.0K |
| 09:19 | 3,682.35 | 3,683.15 | 3,679.40 | 3,680.60 | 4.4K |
| 09:20 | 3,680.85 | 3,687.30 | 3,679.35 | 3,687.30 | 8.4K |
| 09:21 | 3,686.35 | 3,689.55 | 3,685.35 | 3,686.00 | 3.5K |
| 09:22 | 3,686.05 | 3,686.05 | 3,682.05 | 3,683.50 | 1.4K |
| 09:23 | 3,683.50 | 3,687.80 | 3,683.50 | 3,687.50 | 3.5K |
| 09:24 | 3,687.60 | 3,687.60 | 3,681.35 | 3,681.35 | 8.6K |
| 09:25 | 3,682.70 | 3,682.75 | 3,678.05 | 3,680.00 | 6.1K |
| 09:26 | 3,680.00 | 3,687.00 | 3,679.50 | 3,686.75 | 8.3K |
| 09:27 | 3,687.00 | 3,694.00 | 3,687.00 | 3,691.70 | 5.8K |
| 09:28 | 3,693.20 | 3,693.65 | 3,692.00 | 3,693.00 | 3.2K |
| 09:29 | 3,693.00 | 3,697.00 | 3,693.00 | 3,695.45 | 10.6K |
| 09:30 | 3,694.10 | 3,695.00 | 3,692.50 | 3,694.30 | 5.0K |
| 09:31 | 3,694.30 | 3,694.35 | 3,692.40 | 3,694.35 | 1.6K |
| 09:32 | 3,694.05 | 3,695.25 | 3,692.50 | 3,695.00 | 5.0K |
| 09:33 | 3,695.00 | 3,700.00 | 3,694.75 | 3,700.00 | 13.0K |
| 09:34 | 3,703.00 | 3,703.85 | 3,698.00 | 3,698.40 | 3.3K |
| 09:35 | 3,698.15 | 3,698.95 | 3,693.90 | 3,694.65 | 1.9K |
| 09:36 | 3,694.65 | 3,695.20 | 3,690.65 | 3,691.90 | 3.2K |
| 09:37 | 3,691.10 | 3,691.50 | 3,688.00 | 3,690.00 | 2.8K |
| 09:38 | 3,690.25 | 3,692.95 | 3,690.25 | 3,691.90 | 1.1K |
| 09:39 | 3,692.70 | 3,695.00 | 3,692.15 | 3,694.00 | 2.5K |
| 09:40 | 3,694.60 | 3,694.60 | 3,691.00 | 3,691.00 | 1.5K |
| 09:41 | 3,691.00 | 3,691.00 | 3,687.60 | 3,687.60 | 2.3K |
| 09:42 | 3,688.45 | 3,688.45 | 3,686.15 | 3,687.80 | 6.9K |
| 09:43 | 3,688.55 | 3,695.00 | 3,688.55 | 3,695.00 | 1.3K |
| 09:44 | 3,694.35 | 3,695.00 | 3,689.90 | 3,691.45 | 1.9K |
| 09:45 | 3,691.60 | 3,693.80 | 3,690.40 | 3,690.40 | 1.9K |
| 09:46 | 3,691.90 | 3,692.00 | 3,690.35 | 3,691.40 | 0.8K |
| 09:47 | 3,691.40 | 3,692.20 | 3,691.10 | 3,691.10 | 0.8K |
| 09:48 | 3,691.50 | 3,691.50 | 3,688.50 | 3,689.10 | 1.4K |
| 09:49 | 3,689.20 | 3,690.10 | 3,688.55 | 3,690.10 | 2.1K |
| 09:50 | 3,693.40 | 3,695.00 | 3,692.45 | 3,692.45 | 4.8K |
| 09:51 | 3,692.50 | 3,693.30 | 3,690.75 | 3,692.60 | 2.2K |
| 09:52 | 3,693.30 | 3,697.00 | 3,692.30 | 3,697.00 | 5.2K |
| 09:53 | 3,697.70 | 3,700.15 | 3,696.70 | 3,698.85 | 12.2K |
| 09:54 | 3,699.00 | 3,703.50 | 3,699.00 | 3,701.45 | 2.3K |
| 09:55 | 3,700.75 | 3,701.15 | 3,699.80 | 3,700.10 | 4.5K |
| 09:56 | 3,701.10 | 3,702.00 | 3,699.35 | 3,701.05 | 11.2K |
| 09:57 | 3,701.05 | 3,707.10 | 3,700.00 | 3,705.95 | 8.7K |
| 09:58 | 3,705.00 | 3,706.90 | 3,704.00 | 3,705.50 | 2.2K |
| 09:59 | 3,705.50 | 3,709.00 | 3,704.50 | 3,709.00 | 4.4K |
| 10:00 | 3,709.90 | 3,712.80 | 3,707.65 | 3,708.10 | 8.5K |
| 10:01 | 3,707.10 | 3,707.10 | 3,704.85 | 3,705.65 | 3.1K |
| 10:02 | 3,705.60 | 3,707.70 | 3,705.60 | 3,706.40 | 2.6K |
| 10:03 | 3,706.35 | 3,707.05 | 3,704.80 | 3,707.00 | 3.0K |
| 10:04 | 3,708.90 | 3,711.00 | 3,708.75 | 3,710.80 | 2.5K |
| 10:05 | 3,709.80 | 3,710.50 | 3,709.45 | 3,710.50 | 1.5K |
| 10:06 | 3,709.65 | 3,709.65 | 3,700.85 | 3,702.20 | 3.6K |
| 10:07 | 3,702.40 | 3,704.35 | 3,700.00 | 3,702.95 | 4.8K |
| 10:08 | 3,702.60 | 3,707.10 | 3,701.50 | 3,707.10 | 4.9K |
| 10:09 | 3,707.40 | 3,712.00 | 3,707.40 | 3,710.50 | 5.5K |
| 10:10 | 3,710.95 | 3,710.95 | 3,703.90 | 3,704.85 | 1.6K |
| 10:11 | 3,704.25 | 3,704.60 | 3,700.25 | 3,700.25 | 5.3K |
| 10:12 | 3,700.05 | 3,702.35 | 3,699.50 | 3,701.90 | 4.6K |
| 10:13 | 3,701.45 | 3,702.35 | 3,700.00 | 3,701.35 | 1.2K |
| 10:14 | 3,701.00 | 3,702.35 | 3,698.25 | 3,700.20 | 11.4K |
| 10:15 | 3,699.00 | 3,700.75 | 3,698.45 | 3,700.20 | 16.5K |
| 10:16 | 3,700.20 | 3,704.60 | 3,698.20 | 3,703.80 | 7.3K |
| 10:17 | 3,701.00 | 3,701.55 | 3,699.50 | 3,701.00 | 7.3K |
| 10:18 | 3,700.60 | 3,701.00 | 3,693.60 | 3,693.60 | 9.5K |
| 10:19 | 3,694.65 | 3,695.00 | 3,691.25 | 3,694.40 | 2.3K |
| 10:20 | 3,695.60 | 3,700.00 | 3,694.15 | 3,700.00 | 2.6K |
| 10:21 | 3,697.95 | 3,699.80 | 3,696.50 | 3,699.40 | 1.2K |
| 10:22 | 3,700.00 | 3,700.00 | 3,697.35 | 3,698.10 | 1.4K |
| 10:23 | 3,697.30 | 3,699.30 | 3,697.30 | 3,697.50 | 1.0K |
| 10:24 | 3,696.35 | 3,696.75 | 3,695.10 | 3,696.55 | 1.6K |
| 10:25 | 3,696.75 | 3,696.75 | 3,695.85 | 3,695.85 | 0.9K |
| 10:26 | 3,695.45 | 3,700.35 | 3,693.80 | 3,697.20 | 5.7K |
| 10:27 | 3,697.85 | 3,704.20 | 3,697.85 | 3,700.00 | 8.1K |
| 10:28 | 3,700.00 | 3,703.35 | 3,700.00 | 3,700.15 | 2.1K |
| 10:29 | 3,700.00 | 3,701.00 | 3,698.20 | 3,700.70 | 2.0K |
| 10:30 | 3,700.70 | 3,701.20 | 3,698.65 | 3,699.75 | 2.1K |
| 10:31 | 3,699.85 | 3,702.20 | 3,698.50 | 3,701.80 | 6.2K |
| 10:32 | 3,701.75 | 3,711.00 | 3,701.60 | 3,707.65 | 10.2K |
| 10:33 | 3,709.20 | 3,712.40 | 3,708.20 | 3,710.90 | 13.1K |
| 10:34 | 3,710.00 | 3,713.25 | 3,708.00 | 3,713.25 | 9.5K |
| 10:35 | 3,714.35 | 3,717.75 | 3,714.00 | 3,717.75 | 15.8K |
| 10:36 | 3,717.80 | 3,719.40 | 3,717.00 | 3,719.40 | 5.8K |
| 10:37 | 3,719.85 | 3,724.10 | 3,719.20 | 3,723.95 | 14.1K |
| 10:38 | 3,724.00 | 3,724.20 | 3,722.00 | 3,723.90 | 6.1K |
| 10:39 | 3,723.00 | 3,728.90 | 3,723.00 | 3,728.40 | 15.0K |
| 10:40 | 3,728.45 | 3,735.00 | 3,728.45 | 3,733.55 | 15.4K |
| 10:41 | 3,733.90 | 3,733.90 | 3,726.75 | 3,726.75 | 8.0K |
| 10:42 | 3,727.90 | 3,729.10 | 3,726.35 | 3,726.35 | 5.4K |
| 10:43 | 3,727.00 | 3,731.55 | 3,727.00 | 3,731.55 | 9.2K |
| 10:44 | 3,731.45 | 3,731.45 | 3,727.00 | 3,727.00 | 10.3K |
| 10:45 | 3,726.55 | 3,729.55 | 3,723.90 | 3,728.55 | 5.4K |
| 10:46 | 3,729.25 | 3,729.25 | 3,725.15 | 3,727.80 | 13.1K |
| 10:47 | 3,727.95 | 3,731.95 | 3,725.70 | 3,727.90 | 8.0K |
| 10:48 | 3,729.95 | 3,733.80 | 3,729.95 | 3,732.45 | 4.0K |
| 10:49 | 3,732.15 | 3,733.00 | 3,728.00 | 3,728.00 | 6.5K |
| 10:50 | 3,729.00 | 3,732.45 | 3,728.00 | 3,729.95 | 5.8K |
| 10:51 | 3,731.90 | 3,733.00 | 3,730.50 | 3,732.45 | 3.1K |
| 10:52 | 3,732.90 | 3,735.00 | 3,732.90 | 3,734.40 | 2.9K |
| 10:53 | 3,734.85 | 3,737.85 | 3,733.20 | 3,734.75 | 17.5K |
| 10:54 | 3,735.45 | 3,735.45 | 3,730.20 | 3,732.60 | 6.2K |
| 10:55 | 3,733.70 | 3,734.85 | 3,729.50 | 3,730.95 | 4.7K |
| 10:56 | 3,730.95 | 3,737.00 | 3,730.95 | 3,736.05 | 6.5K |
| 10:57 | 3,735.15 | 3,737.45 | 3,733.40 | 3,735.90 | 6.1K |
| 10:58 | 3,735.00 | 3,735.00 | 3,729.95 | 3,731.45 | 4.9K |
| 10:59 | 3,731.00 | 3,735.80 | 3,731.00 | 3,734.15 | 2.5K |
| 11:00 | 3,733.45 | 3,736.40 | 3,733.45 | 3,733.60 | 2.0K |
| 11:01 | 3,734.00 | 3,734.05 | 3,732.25 | 3,733.95 | 1.8K |
| 11:02 | 3,733.65 | 3,734.85 | 3,731.75 | 3,732.90 | 2.0K |
| 11:03 | 3,734.00 | 3,734.15 | 3,730.50 | 3,732.45 | 2.0K |
| 11:04 | 3,733.00 | 3,735.00 | 3,732.90 | 3,733.55 | 1.2K |
| 11:05 | 3,733.35 | 3,733.45 | 3,730.00 | 3,730.10 | 0.9K |
| 11:06 | 3,731.15 | 3,731.15 | 3,730.00 | 3,730.00 | 1.9K |
| 11:07 | 3,730.45 | 3,735.30 | 3,730.45 | 3,731.75 | 4.2K |
| 11:08 | 3,733.15 | 3,734.00 | 3,731.35 | 3,734.00 | 1.6K |
| 11:09 | 3,735.40 | 3,736.00 | 3,735.00 | 3,735.80 | 2.4K |
| 11:10 | 3,734.75 | 3,737.75 | 3,734.70 | 3,737.70 | 6.9K |
| 11:11 | 3,737.05 | 3,737.95 | 3,736.15 | 3,736.90 | 1.7K |
| 11:12 | 3,737.55 | 3,737.70 | 3,735.60 | 3,736.90 | 5.9K |
| 11:13 | 3,736.95 | 3,737.80 | 3,735.40 | 3,735.60 | 6.5K |
| 11:14 | 3,735.60 | 3,738.25 | 3,735.60 | 3,738.25 | 4.8K |
| 11:15 | 3,739.00 | 3,741.00 | 3,739.00 | 3,741.00 | 12.3K |
| 11:16 | 3,741.00 | 3,741.00 | 3,740.00 | 3,740.65 | 1.6K |
| 11:17 | 3,740.65 | 3,741.00 | 3,739.00 | 3,740.00 | 5.6K |
| 11:18 | 3,740.45 | 3,740.75 | 3,735.30 | 3,737.10 | 8.5K |
| 11:19 | 3,737.90 | 3,738.00 | 3,732.85 | 3,733.95 | 2.7K |
| 11:20 | 3,734.50 | 3,735.75 | 3,734.50 | 3,734.60 | 2.8K |
| 11:21 | 3,735.00 | 3,737.00 | 3,734.60 | 3,735.90 | 2.1K |
| 11:22 | 3,736.20 | 3,738.90 | 3,736.20 | 3,738.55 | 2.0K |
| 11:23 | 3,738.55 | 3,740.35 | 3,738.55 | 3,740.35 | 3.2K |
| 11:24 | 3,740.35 | 3,741.80 | 3,740.35 | 3,741.60 | 10.4K |
| 11:25 | 3,741.60 | 3,743.20 | 3,741.50 | 3,742.75 | 6.9K |
| 11:26 | 3,743.00 | 3,743.75 | 3,742.05 | 3,742.65 | 2.1K |
| 11:27 | 3,742.15 | 3,742.95 | 3,740.25 | 3,741.25 | 2.4K |
| 11:28 | 3,741.55 | 3,743.00 | 3,741.45 | 3,742.35 | 2.5K |
| 11:29 | 3,743.00 | 3,743.00 | 3,742.00 | 3,742.10 | 1.9K |
| 11:30 | 3,742.05 | 3,742.50 | 3,741.65 | 3,741.75 | 1.1K |
| 11:31 | 3,742.00 | 3,742.35 | 3,741.80 | 3,742.00 | 2.8K |
| 11:32 | 3,742.35 | 3,742.35 | 3,740.85 | 3,741.10 | 4.7K |
| 11:33 | 3,742.30 | 3,742.95 | 3,742.30 | 3,742.95 | 1.8K |
| 11:34 | 3,742.90 | 3,742.90 | 3,741.95 | 3,742.55 | 1.8K |
| 11:35 | 3,742.00 | 3,742.75 | 3,742.00 | 3,742.00 | 1.5K |
| 11:36 | 3,742.30 | 3,744.00 | 3,742.30 | 3,743.75 | 4.5K |
| 11:37 | 3,744.00 | 3,744.90 | 3,743.65 | 3,743.65 | 4.1K |
| 11:38 | 3,742.40 | 3,744.10 | 3,742.00 | 3,742.35 | 9.5K |
| 11:39 | 3,742.35 | 3,742.60 | 3,739.70 | 3,740.00 | 4.4K |
| 11:40 | 3,740.00 | 3,744.90 | 3,740.00 | 3,744.90 | 9.0K |
| 11:41 | 3,744.90 | 3,746.00 | 3,744.60 | 3,745.85 | 7.5K |
| 11:42 | 3,746.20 | 3,747.00 | 3,744.55 | 3,745.90 | 8.8K |
| 11:43 | 3,745.15 | 3,749.90 | 3,745.15 | 3,746.90 | 18.0K |
| 11:44 | 3,745.80 | 3,747.05 | 3,745.00 | 3,745.85 | 1.9K |
| 11:45 | 3,746.55 | 3,746.55 | 3,745.50 | 3,745.85 | 3.0K |
| 11:46 | 3,745.85 | 3,747.00 | 3,745.85 | 3,746.55 | 4.8K |
| 11:47 | 3,746.85 | 3,746.85 | 3,744.10 | 3,745.00 | 3.1K |
| 11:48 | 3,745.00 | 3,745.75 | 3,743.25 | 3,745.00 | 15.0K |
| 11:49 | 3,745.30 | 3,745.85 | 3,741.00 | 3,741.00 | 7.0K |
| 11:50 | 3,741.00 | 3,741.75 | 3,739.00 | 3,739.00 | 2.9K |
| 11:51 | 3,739.45 | 3,739.45 | 3,735.00 | 3,736.35 | 3.3K |
| 11:52 | 3,736.70 | 3,736.95 | 3,735.00 | 3,735.00 | 3.1K |
| 11:53 | 3,735.50 | 3,737.90 | 3,735.35 | 3,737.50 | 2.3K |
| 11:54 | 3,738.00 | 3,739.50 | 3,737.70 | 3,737.70 | 1.9K |
| 11:55 | 3,737.55 | 3,739.70 | 3,735.30 | 3,736.55 | 2.5K |
| 11:56 | 3,737.05 | 3,737.55 | 3,734.45 | 3,734.45 | 2.2K |
| 11:57 | 3,735.00 | 3,736.00 | 3,734.80 | 3,734.80 | 2.1K |
| 11:58 | 3,735.00 | 3,736.50 | 3,734.80 | 3,735.10 | 4.5K |
| 11:59 | 3,735.10 | 3,736.50 | 3,735.10 | 3,736.50 | 1.6K |
| 12:00 | 3,736.50 | 3,739.85 | 3,735.90 | 3,739.35 | 3.6K |
| 12:01 | 3,739.20 | 3,739.95 | 3,737.50 | 3,738.00 | 1.4K |
| 12:02 | 3,738.00 | 3,738.00 | 3,736.05 | 3,736.50 | 1.5K |
| 12:03 | 3,736.50 | 3,737.45 | 3,736.00 | 3,736.20 | 2.6K |
| 12:04 | 3,736.40 | 3,737.15 | 3,735.10 | 3,737.15 | 2.6K |
| 12:05 | 3,737.90 | 3,739.00 | 3,737.70 | 3,738.70 | 1.3K |
| 12:06 | 3,737.70 | 3,738.35 | 3,733.30 | 3,735.00 | 2.5K |
| 12:07 | 3,734.40 | 3,735.10 | 3,733.45 | 3,735.10 | 2.5K |
| 12:08 | 3,735.55 | 3,735.95 | 3,734.80 | 3,735.80 | 1.1K |
| 12:09 | 3,734.85 | 3,737.20 | 3,734.85 | 3,735.80 | 2.2K |
| 12:10 | 3,735.75 | 3,735.95 | 3,733.50 | 3,733.60 | 2.4K |
| 12:11 | 3,734.00 | 3,734.75 | 3,733.00 | 3,733.60 | 3.1K |
| 12:12 | 3,733.25 | 3,734.10 | 3,731.00 | 3,734.10 | 6.9K |
| 12:13 | 3,735.00 | 3,736.10 | 3,735.00 | 3,736.00 | 2.8K |
| 12:14 | 3,736.00 | 3,736.70 | 3,735.00 | 3,735.80 | 1.9K |
| 12:15 | 3,736.30 | 3,736.30 | 3,734.85 | 3,735.40 | 2.2K |
| 12:16 | 3,735.45 | 3,736.05 | 3,733.95 | 3,733.95 | 2.1K |
| 12:17 | 3,734.15 | 3,734.60 | 3,732.05 | 3,732.75 | 7.4K |
| 12:18 | 3,732.35 | 3,732.75 | 3,729.35 | 3,729.45 | 10.0K |
| 12:19 | 3,729.70 | 3,731.55 | 3,729.45 | 3,730.45 | 2.2K |
| 12:20 | 3,731.00 | 3,731.00 | 3,727.05 | 3,727.60 | 2.7K |
| 12:21 | 3,727.75 | 3,727.95 | 3,726.35 | 3,727.40 | 2.1K |
| 12:22 | 3,728.00 | 3,730.50 | 3,727.50 | 3,730.50 | 3.3K |
| 12:23 | 3,730.75 | 3,731.35 | 3,729.15 | 3,730.90 | 1.9K |
| 12:24 | 3,731.35 | 3,731.35 | 3,727.25 | 3,728.90 | 2.7K |
| 12:25 | 3,729.00 | 3,729.35 | 3,728.30 | 3,728.90 | 2.0K |
| 12:26 | 3,728.85 | 3,730.00 | 3,728.85 | 3,729.90 | 1.6K |
| 12:27 | 3,728.80 | 3,728.80 | 3,727.60 | 3,728.30 | 2.7K |
| 12:28 | 3,728.25 | 3,730.00 | 3,728.25 | 3,729.95 | 2.4K |
| 12:29 | 3,730.00 | 3,730.00 | 3,729.45 | 3,729.80 | 2.5K |
| 12:30 | 3,729.80 | 3,730.65 | 3,729.65 | 3,729.95 | 1.3K |
| 12:31 | 3,729.85 | 3,730.00 | 3,726.45 | 3,726.90 | 2.8K |
| 12:32 | 3,726.40 | 3,727.90 | 3,726.40 | 3,726.40 | 4.9K |
| 12:33 | 3,726.80 | 3,728.45 | 3,724.50 | 3,728.45 | 6.1K |
| 12:34 | 3,728.95 | 3,729.95 | 3,727.30 | 3,729.95 | 2.6K |
| 12:35 | 3,729.95 | 3,730.00 | 3,727.95 | 3,728.60 | 4.2K |
| 12:36 | 3,728.15 | 3,728.40 | 3,727.40 | 3,728.40 | 1.6K |
| 12:37 | 3,727.95 | 3,730.30 | 3,727.90 | 3,730.15 | 4.9K |
| 12:38 | 3,730.30 | 3,730.30 | 3,727.50 | 3,728.25 | 2.6K |
| 12:39 | 3,728.30 | 3,729.05 | 3,727.10 | 3,728.70 | 3.0K |
| 12:40 | 3,728.00 | 3,729.75 | 3,727.60 | 3,729.70 | 2.8K |
| 12:41 | 3,729.50 | 3,730.00 | 3,729.25 | 3,729.90 | 3.1K |
| 12:42 | 3,729.85 | 3,730.30 | 3,728.90 | 3,729.90 | 2.0K |
| 12:43 | 3,729.90 | 3,729.90 | 3,728.20 | 3,728.60 | 2.9K |
| 12:44 | 3,728.70 | 3,730.00 | 3,728.70 | 3,729.85 | 1.9K |
| 12:45 | 3,730.00 | 3,730.30 | 3,728.55 | 3,729.65 | 2.3K |
| 12:46 | 3,729.60 | 3,729.70 | 3,728.50 | 3,728.50 | 2.8K |
| 12:47 | 3,728.60 | 3,729.90 | 3,728.60 | 3,729.90 | 2.6K |
| 12:48 | 3,729.95 | 3,730.00 | 3,728.60 | 3,729.70 | 2.8K |
| 12:49 | 3,729.65 | 3,730.30 | 3,729.55 | 3,729.55 | 2.4K |
| 12:50 | 3,730.00 | 3,731.50 | 3,729.85 | 3,730.65 | 3.6K |
| 12:51 | 3,730.30 | 3,731.55 | 3,728.50 | 3,728.95 | 3.2K |
| 12:52 | 3,729.00 | 3,731.45 | 3,729.00 | 3,730.75 | 2.6K |
| 12:53 | 3,731.40 | 3,732.75 | 3,729.90 | 3,731.90 | 2.6K |
| 12:54 | 3,731.90 | 3,732.65 | 3,729.70 | 3,730.05 | 1.6K |
| 12:55 | 3,731.25 | 3,734.45 | 3,729.95 | 3,734.45 | 2.9K |
| 12:56 | 3,734.90 | 3,735.00 | 3,732.30 | 3,733.70 | 3.8K |
| 12:57 | 3,733.90 | 3,736.10 | 3,733.90 | 3,736.10 | 3.5K |
| 12:58 | 3,736.30 | 3,736.55 | 3,734.60 | 3,735.55 | 5.3K |
| 12:59 | 3,734.75 | 3,736.15 | 3,734.35 | 3,736.05 | 2.4K |
| 13:00 | 3,735.20 | 3,736.50 | 3,734.75 | 3,734.80 | 4.3K |
| 13:01 | 3,735.95 | 3,736.50 | 3,734.85 | 3,734.85 | 3.2K |
| 13:02 | 3,734.30 | 3,735.60 | 3,734.30 | 3,734.60 | 2.3K |
| 13:03 | 3,734.60 | 3,735.70 | 3,734.10 | 3,735.20 | 2.5K |
| 13:04 | 3,734.60 | 3,734.85 | 3,731.95 | 3,731.95 | 4.7K |
| 13:05 | 3,732.55 | 3,733.50 | 3,732.25 | 3,733.40 | 2.0K |
| 13:06 | 3,733.45 | 3,734.00 | 3,732.90 | 3,734.00 | 3.0K |
| 13:07 | 3,733.95 | 3,734.00 | 3,732.40 | 3,733.80 | 2.5K |
| 13:08 | 3,733.95 | 3,734.70 | 3,732.80 | 3,734.05 | 2.5K |
| 13:09 | 3,735.00 | 3,736.00 | 3,733.60 | 3,733.90 | 2.0K |
| 13:10 | 3,733.95 | 3,735.25 | 3,733.75 | 3,735.25 | 1.9K |
| 13:11 | 3,735.10 | 3,736.45 | 3,734.10 | 3,735.15 | 3.3K |
| 13:12 | 3,734.50 | 3,735.75 | 3,734.00 | 3,735.75 | 1.9K |
| 13:13 | 3,735.70 | 3,735.70 | 3,734.55 | 3,735.35 | 1.4K |
| 13:14 | 3,735.30 | 3,736.50 | 3,734.95 | 3,736.20 | 2.0K |
| 13:15 | 3,736.15 | 3,736.50 | 3,733.65 | 3,735.05 | 2.1K |
| 13:16 | 3,735.05 | 3,735.25 | 3,733.20 | 3,734.15 | 2.0K |
| 13:17 | 3,734.10 | 3,734.10 | 3,731.95 | 3,732.70 | 1.8K |
| 13:18 | 3,732.65 | 3,732.65 | 3,731.25 | 3,731.50 | 1.7K |
| 13:19 | 3,731.50 | 3,731.75 | 3,730.30 | 3,731.75 | 2.3K |
| 13:20 | 3,731.75 | 3,733.35 | 3,731.75 | 3,733.10 | 2.3K |
| 13:21 | 3,733.35 | 3,736.00 | 3,733.35 | 3,734.75 | 2.6K |
| 13:22 | 3,734.55 | 3,734.60 | 3,732.50 | 3,732.50 | 2.3K |
| 13:23 | 3,732.05 | 3,733.60 | 3,732.05 | 3,733.30 | 2.6K |
| 13:24 | 3,732.10 | 3,732.50 | 3,730.00 | 3,730.55 | 4.4K |
| 13:25 | 3,730.10 | 3,730.25 | 3,728.10 | 3,729.30 | 6.4K |
| 13:26 | 3,729.10 | 3,729.20 | 3,725.20 | 3,726.25 | 4.9K |
| 13:27 | 3,726.00 | 3,726.00 | 3,723.85 | 3,724.40 | 4.5K |
| 13:28 | 3,724.40 | 3,724.40 | 3,722.20 | 3,722.85 | 3.0K |
| 13:29 | 3,722.80 | 3,722.85 | 3,720.50 | 3,721.05 | 3.7K |
| 13:30 | 3,720.55 | 3,720.70 | 3,718.35 | 3,719.05 | 5.1K |
| 13:31 | 3,719.50 | 3,719.85 | 3,718.80 | 3,719.65 | 5.6K |
| 13:32 | 3,718.70 | 3,722.00 | 3,718.70 | 3,722.00 | 3.8K |
| 13:33 | 3,722.80 | 3,723.20 | 3,720.35 | 3,721.35 | 4.7K |
| 13:34 | 3,721.30 | 3,721.75 | 3,719.40 | 3,719.40 | 3.8K |
| 13:35 | 3,719.05 | 3,720.55 | 3,719.00 | 3,720.55 | 3.6K |
| 13:36 | 3,720.35 | 3,720.35 | 3,719.20 | 3,720.00 | 3.6K |
| 13:37 | 3,720.00 | 3,722.35 | 3,719.35 | 3,722.05 | 3.7K |
| 13:38 | 3,720.30 | 3,721.90 | 3,720.00 | 3,720.00 | 4.0K |
| 13:39 | 3,719.90 | 3,720.35 | 3,718.80 | 3,719.45 | 4.3K |
| 13:40 | 3,718.30 | 3,719.40 | 3,716.65 | 3,716.65 | 9.1K |
| 13:41 | 3,714.35 | 3,715.15 | 3,712.85 | 3,713.50 | 4.4K |
| 13:42 | 3,714.35 | 3,719.15 | 3,714.35 | 3,719.05 | 4.2K |
| 13:43 | 3,718.00 | 3,720.95 | 3,718.00 | 3,719.00 | 4.6K |
| 13:44 | 3,719.00 | 3,721.50 | 3,719.00 | 3,720.05 | 4.4K |
| 13:45 | 3,719.90 | 3,722.65 | 3,718.10 | 3,721.75 | 3.9K |
| 13:46 | 3,721.95 | 3,724.05 | 3,721.50 | 3,722.45 | 4.1K |
| 13:47 | 3,722.50 | 3,722.50 | 3,718.80 | 3,719.70 | 7.3K |
| 13:48 | 3,719.60 | 3,724.80 | 3,719.55 | 3,721.75 | 3.1K |
| 13:49 | 3,723.00 | 3,726.05 | 3,721.85 | 3,725.35 | 3.8K |
| 13:50 | 3,725.70 | 3,726.55 | 3,724.30 | 3,724.75 | 5.3K |
| 13:51 | 3,725.90 | 3,727.20 | 3,724.95 | 3,727.20 | 2.6K |
| 13:52 | 3,727.90 | 3,729.40 | 3,727.20 | 3,729.30 | 2.6K |
| 13:53 | 3,729.25 | 3,729.60 | 3,727.55 | 3,729.30 | 3.4K |
| 13:54 | 3,729.60 | 3,729.95 | 3,727.15 | 3,727.15 | 3.2K |
| 13:55 | 3,727.10 | 3,730.00 | 3,726.95 | 3,730.00 | 2.7K |
| 13:56 | 3,730.00 | 3,731.95 | 3,728.60 | 3,729.95 | 4.8K |
| 13:57 | 3,728.80 | 3,729.95 | 3,728.30 | 3,728.30 | 2.6K |
| 13:58 | 3,728.30 | 3,730.00 | 3,728.30 | 3,729.20 | 3.5K |
| 13:59 | 3,728.85 | 3,730.00 | 3,728.00 | 3,729.85 | 3.9K |
| 14:00 | 3,729.75 | 3,729.85 | 3,727.30 | 3,728.40 | 3.2K |
| 14:01 | 3,728.40 | 3,729.65 | 3,727.00 | 3,727.85 | 2.7K |
| 14:02 | 3,728.25 | 3,730.00 | 3,728.25 | 3,728.90 | 2.4K |
| 14:03 | 3,728.85 | 3,730.00 | 3,728.60 | 3,729.90 | 2.4K |
| 14:04 | 3,729.90 | 3,730.00 | 3,727.85 | 3,729.45 | 3.1K |
| 14:05 | 3,729.15 | 3,730.00 | 3,729.00 | 3,729.60 | 2.7K |
| 14:06 | 3,728.30 | 3,730.00 | 3,728.30 | 3,730.00 | 2.8K |
| 14:07 | 3,730.00 | 3,730.00 | 3,727.25 | 3,729.35 | 2.7K |
| 14:08 | 3,729.85 | 3,730.00 | 3,728.55 | 3,728.55 | 2.6K |
| 14:09 | 3,728.50 | 3,730.00 | 3,728.50 | 3,730.00 | 3.0K |
| 14:10 | 3,729.90 | 3,729.90 | 3,727.10 | 3,727.10 | 2.8K |
| 14:11 | 3,727.05 | 3,727.95 | 3,727.00 | 3,727.75 | 3.0K |
| 14:12 | 3,727.75 | 3,728.20 | 3,726.00 | 3,728.20 | 2.8K |
| 14:13 | 3,728.25 | 3,728.65 | 3,726.00 | 3,726.00 | 2.9K |
| 14:14 | 3,725.60 | 3,725.90 | 3,723.80 | 3,724.95 | 3.9K |
| 14:15 | 3,724.40 | 3,727.25 | 3,724.30 | 3,724.30 | 4.1K |
| 14:16 | 3,725.20 | 3,725.20 | 3,722.90 | 3,722.90 | 3.3K |
| 14:17 | 3,723.60 | 3,726.00 | 3,723.30 | 3,724.10 | 2.9K |
| 14:18 | 3,724.00 | 3,727.05 | 3,724.00 | 3,725.70 | 3.3K |
| 14:19 | 3,725.40 | 3,727.85 | 3,725.40 | 3,727.55 | 2.8K |
| 14:20 | 3,727.55 | 3,730.00 | 3,726.50 | 3,729.95 | 3.0K |
| 14:21 | 3,730.00 | 3,730.00 | 3,729.55 | 3,730.00 | 3.6K |
| 14:22 | 3,729.65 | 3,730.00 | 3,728.60 | 3,728.60 | 3.7K |
| 14:23 | 3,729.65 | 3,730.35 | 3,729.30 | 3,729.30 | 4.5K |
| 14:24 | 3,729.30 | 3,730.00 | 3,729.20 | 3,729.90 | 6.1K |
| 14:25 | 3,729.95 | 3,730.35 | 3,729.15 | 3,730.00 | 8.7K |
| 14:26 | 3,729.30 | 3,730.00 | 3,729.15 | 3,729.95 | 8.7K |
| 14:27 | 3,729.95 | 3,730.35 | 3,729.25 | 3,730.00 | 6.3K |
| 14:28 | 3,729.70 | 3,730.10 | 3,729.10 | 3,730.10 | 8.7K |
| 14:29 | 3,730.00 | 3,730.00 | 3,729.20 | 3,729.60 | 7.7K |
| 14:30 | 3,729.75 | 3,735.95 | 3,728.50 | 3,735.90 | 9.2K |
| 14:31 | 3,735.95 | 3,736.25 | 3,733.65 | 3,734.30 | 7.3K |
| 14:32 | 3,734.35 | 3,735.00 | 3,733.05 | 3,734.90 | 9.9K |
| 14:33 | 3,734.05 | 3,734.35 | 3,733.25 | 3,734.05 | 5.3K |
| 14:34 | 3,732.40 | 3,734.30 | 3,732.40 | 3,734.30 | 7.3K |
| 14:35 | 3,733.40 | 3,736.70 | 3,733.40 | 3,735.55 | 7.3K |
| 14:36 | 3,736.00 | 3,736.05 | 3,733.25 | 3,736.05 | 7.6K |
| 14:37 | 3,736.10 | 3,737.20 | 3,734.65 | 3,736.15 | 8.5K |
| 14:38 | 3,736.05 | 3,737.00 | 3,734.45 | 3,734.65 | 7.2K |
| 14:39 | 3,735.25 | 3,735.25 | 3,731.00 | 3,731.15 | 9.4K |
| 14:40 | 3,732.10 | 3,732.65 | 3,730.00 | 3,730.75 | 8.2K |
| 14:41 | 3,731.45 | 3,734.50 | 3,731.30 | 3,733.90 | 7.0K |
| 14:42 | 3,733.45 | 3,737.35 | 3,733.40 | 3,737.35 | 5.5K |
| 14:43 | 3,737.35 | 3,737.85 | 3,736.05 | 3,736.15 | 6.2K |
| 14:44 | 3,736.40 | 3,736.55 | 3,733.10 | 3,733.70 | 3.0K |
| 14:45 | 3,734.45 | 3,734.95 | 3,733.50 | 3,734.95 | 3.3K |
| 14:46 | 3,734.75 | 3,734.75 | 3,731.00 | 3,731.00 | 3.2K |
| 14:47 | 3,731.30 | 3,731.90 | 3,730.00 | 3,731.75 | 3.2K |
| 14:48 | 3,731.80 | 3,734.50 | 3,731.75 | 3,732.55 | 3.7K |
| 14:49 | 3,732.60 | 3,734.90 | 3,732.20 | 3,734.90 | 3.2K |
| 14:50 | 3,734.90 | 3,736.40 | 3,734.75 | 3,736.10 | 7.3K |
| 14:51 | 3,736.20 | 3,737.00 | 3,732.60 | 3,732.60 | 5.1K |
| 14:52 | 3,734.35 | 3,734.35 | 3,732.10 | 3,732.40 | 3.4K |
| 14:53 | 3,733.15 | 3,733.15 | 3,731.10 | 3,733.00 | 5.0K |
| 14:54 | 3,734.25 | 3,736.05 | 3,732.85 | 3,733.65 | 9.1K |
| 14:55 | 3,733.25 | 3,733.35 | 3,729.20 | 3,729.80 | 7.3K |
| 14:56 | 3,731.30 | 3,731.30 | 3,729.40 | 3,730.40 | 5.1K |
| 14:57 | 3,730.20 | 3,730.95 | 3,730.05 | 3,730.95 | 5.2K |
| 14:58 | 3,733.45 | 3,735.00 | 3,733.45 | 3,733.85 | 9.2K |
| 14:59 | 3,733.85 | 3,734.95 | 3,731.90 | 3,732.85 | 6.9K |
| 15:00 | 3,733.00 | 3,733.05 | 3,724.40 | 3,724.70 | 27.1K |
| 15:01 | 3,724.65 | 3,726.45 | 3,722.15 | 3,723.60 | 18.6K |
| 15:02 | 3,723.60 | 3,732.00 | 3,723.60 | 3,731.90 | 14.8K |
| 15:03 | 3,731.90 | 3,732.50 | 3,728.20 | 3,731.75 | 20.3K |
| 15:04 | 3,730.85 | 3,732.25 | 3,729.90 | 3,731.90 | 15.3K |
| 15:05 | 3,731.85 | 3,733.95 | 3,728.35 | 3,729.65 | 29.3K |
| 15:06 | 3,729.65 | 3,729.65 | 3,725.85 | 3,728.20 | 19.0K |
| 15:07 | 3,727.95 | 3,728.95 | 3,723.45 | 3,728.80 | 24.5K |
| 15:08 | 3,728.45 | 3,731.85 | 3,728.00 | 3,729.90 | 28.5K |
| 15:09 | 3,729.90 | 3,730.40 | 3,727.15 | 3,728.60 | 16.1K |
| 15:10 | 3,728.60 | 3,730.00 | 3,727.75 | 3,727.75 | 13.4K |
| 15:11 | 3,727.40 | 3,727.45 | 3,725.65 | 3,725.65 | 16.1K |
| 15:12 | 3,725.65 | 3,725.95 | 3,725.60 | 3,725.95 | 12.4K |
| 15:13 | 3,725.95 | 3,725.95 | 3,723.75 | 3,723.80 | 13.1K |
| 15:14 | 3,723.85 | 3,726.05 | 3,722.80 | 3,725.95 | 34.5K |
| 15:15 | 3,725.95 | 3,726.10 | 3,722.50 | 3,722.55 | 15.2K |
| 15:16 | 3,722.55 | 3,722.55 | 3,721.00 | 3,721.55 | 15.2K |
| 15:17 | 3,721.55 | 3,725.80 | 3,721.50 | 3,725.80 | 24.5K |
| 15:18 | 3,725.80 | 3,725.80 | 3,721.65 | 3,721.80 | 12.9K |
| 15:19 | 3,722.10 | 3,722.75 | 3,722.10 | 3,722.75 | 15.0K |
| 15:20 | 3,723.10 | 3,723.10 | 3,721.00 | 3,721.70 | 17.4K |
| 15:21 | 3,721.65 | 3,721.65 | 3,720.00 | 3,720.00 | 11.8K |
| 15:22 | 3,719.35 | 3,720.10 | 3,717.70 | 3,717.70 | 14.3K |
| 15:23 | 3,718.45 | 3,719.05 | 3,717.15 | 3,719.05 | 17.5K |
| 15:24 | 3,718.90 | 3,718.90 | 3,717.80 | 3,718.10 | 10.9K |
| 15:25 | 3,718.15 | 3,718.15 | 3,717.00 | 3,717.80 | 14.3K |
| 15:26 | 3,717.80 | 3,717.80 | 3,714.40 | 3,716.50 | 16.4K |
| 15:27 | 3,716.50 | 3,717.80 | 3,716.50 | 3,717.80 | 12.0K |
| 15:28 | 3,717.80 | 3,725.00 | 3,717.75 | 3,720.00 | 31.7K |
| 15:29 | 3,723.00 | 3,724.80 | 3,718.00 | 3,724.80 | 2.2K |