3,733.10
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,124.95 | 3,124.95 | 3,124.95 | 3,124.95 | 10.8K |
| 09:15 | 3,134.15 | 3,149.50 | 3,134.15 | 3,146.70 | 52.0K |
| 09:16 | 3,144.05 | 3,144.05 | 3,131.85 | 3,136.00 | 47.9K |
| 09:17 | 3,138.20 | 3,144.90 | 3,138.20 | 3,143.95 | 23.0K |
| 09:18 | 3,144.05 | 3,149.00 | 3,142.00 | 3,142.15 | 16.9K |
| 09:19 | 3,142.65 | 3,152.00 | 3,141.95 | 3,152.00 | 13.5K |
| 09:20 | 3,147.50 | 3,156.00 | 3,147.50 | 3,154.90 | 17.1K |
| 09:21 | 3,154.80 | 3,165.00 | 3,154.80 | 3,165.00 | 23.9K |
| 09:22 | 3,165.00 | 3,165.00 | 3,155.75 | 3,155.75 | 9.9K |
| 09:23 | 3,155.05 | 3,157.35 | 3,151.90 | 3,152.70 | 17.8K |
| 09:24 | 3,151.90 | 3,152.85 | 3,148.60 | 3,151.20 | 10.7K |
| 09:25 | 3,154.20 | 3,157.55 | 3,151.80 | 3,155.00 | 16.6K |
| 09:26 | 3,156.95 | 3,157.00 | 3,152.60 | 3,155.45 | 7.1K |
| 09:27 | 3,154.10 | 3,158.80 | 3,153.50 | 3,157.55 | 8.9K |
| 09:28 | 3,158.05 | 3,159.90 | 3,155.50 | 3,159.90 | 12.5K |
| 09:29 | 3,159.80 | 3,163.00 | 3,159.80 | 3,160.00 | 6.2K |
| 09:30 | 3,160.10 | 3,160.90 | 3,155.80 | 3,155.80 | 17.7K |
| 09:31 | 3,157.75 | 3,157.75 | 3,155.80 | 3,156.35 | 5.7K |
| 09:32 | 3,157.50 | 3,160.05 | 3,157.50 | 3,159.75 | 5.0K |
| 09:33 | 3,159.95 | 3,159.95 | 3,153.00 | 3,153.00 | 9.1K |
| 09:34 | 3,151.40 | 3,152.20 | 3,148.60 | 3,149.10 | 13.7K |
| 09:35 | 3,147.15 | 3,148.90 | 3,143.70 | 3,146.70 | 10.0K |
| 09:36 | 3,147.65 | 3,147.95 | 3,144.00 | 3,144.00 | 4.5K |
| 09:37 | 3,143.55 | 3,143.75 | 3,137.30 | 3,138.75 | 12.4K |
| 09:38 | 3,138.75 | 3,139.50 | 3,137.00 | 3,138.00 | 2.6K |
| 09:39 | 3,137.25 | 3,141.30 | 3,137.25 | 3,141.30 | 5.4K |
| 09:40 | 3,140.70 | 3,141.60 | 3,137.80 | 3,137.85 | 3.5K |
| 09:41 | 3,137.10 | 3,137.10 | 3,134.15 | 3,134.50 | 3.7K |
| 09:42 | 3,135.05 | 3,135.85 | 3,131.30 | 3,132.55 | 3.8K |
| 09:43 | 3,132.50 | 3,132.55 | 3,130.30 | 3,131.00 | 5.0K |
| 09:44 | 3,131.90 | 3,133.90 | 3,130.05 | 3,130.05 | 6.8K |
| 09:45 | 3,133.90 | 3,140.55 | 3,133.10 | 3,140.35 | 5.6K |
| 09:46 | 3,140.95 | 3,140.95 | 3,136.40 | 3,136.95 | 3.4K |
| 09:47 | 3,137.00 | 3,137.00 | 3,132.00 | 3,132.75 | 2.9K |
| 09:48 | 3,132.75 | 3,135.35 | 3,130.05 | 3,135.35 | 5.9K |
| 09:49 | 3,136.00 | 3,137.35 | 3,134.05 | 3,134.05 | 7.3K |
| 09:50 | 3,133.90 | 3,134.25 | 3,132.45 | 3,132.45 | 2.0K |
| 09:51 | 3,131.25 | 3,131.25 | 3,128.15 | 3,128.90 | 4.1K |
| 09:52 | 3,128.90 | 3,128.90 | 3,128.00 | 3,128.70 | 3.4K |
| 09:53 | 3,128.50 | 3,128.80 | 3,127.60 | 3,127.60 | 1.5K |
| 09:54 | 3,125.65 | 3,125.65 | 3,122.00 | 3,123.60 | 6.8K |
| 09:55 | 3,123.95 | 3,123.95 | 3,120.75 | 3,121.85 | 4.4K |
| 09:56 | 3,121.85 | 3,121.85 | 3,117.85 | 3,118.00 | 5.0K |
| 09:57 | 3,117.25 | 3,117.25 | 3,110.95 | 3,110.95 | 12.7K |
| 09:58 | 3,110.45 | 3,115.95 | 3,108.95 | 3,115.75 | 5.6K |
| 09:59 | 3,114.50 | 3,119.40 | 3,114.50 | 3,118.00 | 4.6K |
| 10:00 | 3,119.80 | 3,121.95 | 3,119.70 | 3,121.00 | 4.4K |
| 10:01 | 3,121.00 | 3,121.45 | 3,118.35 | 3,119.40 | 4.4K |
| 10:02 | 3,120.70 | 3,120.70 | 3,116.05 | 3,118.75 | 2.6K |
| 10:03 | 3,118.10 | 3,121.10 | 3,118.10 | 3,121.05 | 3.0K |
| 10:04 | 3,120.25 | 3,120.85 | 3,119.05 | 3,120.60 | 3.0K |
| 10:05 | 3,119.90 | 3,122.05 | 3,119.90 | 3,120.50 | 3.2K |
| 10:06 | 3,120.15 | 3,121.50 | 3,120.05 | 3,121.50 | 3.9K |
| 10:07 | 3,119.05 | 3,125.45 | 3,119.00 | 3,125.45 | 5.7K |
| 10:08 | 3,125.45 | 3,126.35 | 3,123.15 | 3,123.15 | 6.0K |
| 10:09 | 3,121.45 | 3,121.45 | 3,117.15 | 3,120.00 | 5.1K |
| 10:10 | 3,119.30 | 3,121.40 | 3,119.30 | 3,121.30 | 2.3K |
| 10:11 | 3,121.35 | 3,126.80 | 3,121.35 | 3,124.95 | 7.5K |
| 10:12 | 3,123.35 | 3,125.65 | 3,123.30 | 3,125.00 | 5.2K |
| 10:13 | 3,125.00 | 3,125.75 | 3,122.00 | 3,123.90 | 1.4K |
| 10:14 | 3,124.00 | 3,124.00 | 3,116.30 | 3,116.80 | 3.2K |
| 10:15 | 3,118.20 | 3,119.40 | 3,117.00 | 3,117.35 | 2.0K |
| 10:16 | 3,117.05 | 3,119.65 | 3,114.90 | 3,114.90 | 11.2K |
| 10:17 | 3,114.80 | 3,115.00 | 3,108.10 | 3,108.10 | 8.1K |
| 10:18 | 3,107.10 | 3,110.00 | 3,107.10 | 3,110.00 | 5.9K |
| 10:19 | 3,110.00 | 3,110.00 | 3,108.60 | 3,109.80 | 17.9K |
| 10:20 | 3,108.20 | 3,113.50 | 3,108.20 | 3,113.50 | 12.5K |
| 10:21 | 3,113.50 | 3,119.00 | 3,113.20 | 3,118.00 | 3.2K |
| 10:22 | 3,118.00 | 3,119.85 | 3,117.50 | 3,118.90 | 3.1K |
| 10:23 | 3,118.70 | 3,119.70 | 3,116.80 | 3,117.00 | 2.3K |
| 10:24 | 3,119.20 | 3,119.40 | 3,119.00 | 3,119.40 | 1.3K |
| 10:25 | 3,119.30 | 3,119.30 | 3,112.20 | 3,113.65 | 7.9K |
| 10:26 | 3,113.20 | 3,114.90 | 3,112.55 | 3,114.90 | 3.9K |
| 10:27 | 3,113.95 | 3,116.20 | 3,113.85 | 3,114.00 | 1.8K |
| 10:28 | 3,114.00 | 3,114.15 | 3,111.00 | 3,114.00 | 9.8K |
| 10:29 | 3,115.10 | 3,115.10 | 3,113.70 | 3,115.00 | 2.1K |
| 10:30 | 3,115.00 | 3,115.15 | 3,113.70 | 3,114.85 | 1.5K |
| 10:31 | 3,114.05 | 3,114.25 | 3,107.05 | 3,107.05 | 14.9K |
| 10:32 | 3,107.40 | 3,107.75 | 3,105.00 | 3,105.00 | 4.7K |
| 10:33 | 3,105.70 | 3,106.50 | 3,104.75 | 3,106.10 | 17.9K |
| 10:34 | 3,106.25 | 3,106.25 | 3,103.50 | 3,103.50 | 7.4K |
| 10:35 | 3,103.90 | 3,103.90 | 3,097.60 | 3,100.00 | 40.0K |
| 10:36 | 3,100.00 | 3,100.00 | 3,097.15 | 3,097.95 | 37.5K |
| 10:37 | 3,098.20 | 3,098.80 | 3,096.55 | 3,097.55 | 6.2K |
| 10:38 | 3,097.50 | 3,098.65 | 3,095.00 | 3,098.65 | 6.3K |
| 10:39 | 3,100.55 | 3,100.55 | 3,097.50 | 3,099.20 | 34.7K |
| 10:40 | 3,099.50 | 3,100.65 | 3,099.00 | 3,100.50 | 11.0K |
| 10:41 | 3,100.20 | 3,101.85 | 3,100.00 | 3,100.75 | 4.1K |
| 10:42 | 3,100.25 | 3,100.95 | 3,098.30 | 3,099.15 | 16.4K |
| 10:43 | 3,099.15 | 3,099.90 | 3,098.25 | 3,099.90 | 4.8K |
| 10:44 | 3,099.80 | 3,101.60 | 3,099.70 | 3,100.40 | 3.8K |
| 10:45 | 3,100.75 | 3,102.00 | 3,100.35 | 3,102.00 | 2.0K |
| 10:46 | 3,101.80 | 3,101.80 | 3,100.00 | 3,100.05 | 19.4K |
| 10:47 | 3,100.05 | 3,100.05 | 3,099.25 | 3,099.55 | 7.5K |
| 10:48 | 3,100.95 | 3,100.95 | 3,099.05 | 3,099.05 | 13.0K |
| 10:49 | 3,100.10 | 3,100.35 | 3,098.85 | 3,099.55 | 6.0K |
| 10:50 | 3,099.50 | 3,101.00 | 3,099.50 | 3,100.65 | 5.3K |
| 10:51 | 3,100.45 | 3,102.65 | 3,099.75 | 3,100.65 | 3.8K |
| 10:52 | 3,100.50 | 3,101.00 | 3,099.75 | 3,100.10 | 2.3K |
| 10:53 | 3,099.75 | 3,099.90 | 3,099.00 | 3,099.85 | 3.5K |
| 10:54 | 3,102.80 | 3,110.30 | 3,102.45 | 3,109.20 | 10.0K |
| 10:55 | 3,109.50 | 3,116.50 | 3,108.30 | 3,108.30 | 6.8K |
| 10:56 | 3,108.35 | 3,110.00 | 3,105.65 | 3,106.40 | 3.8K |
| 10:57 | 3,106.40 | 3,108.80 | 3,106.00 | 3,107.00 | 3.3K |
| 10:58 | 3,107.00 | 3,109.15 | 3,104.45 | 3,109.15 | 4.1K |
| 10:59 | 3,110.20 | 3,111.30 | 3,107.70 | 3,107.70 | 5.9K |
| 11:00 | 3,106.95 | 3,109.05 | 3,105.45 | 3,108.15 | 8.6K |
| 11:01 | 3,108.15 | 3,111.40 | 3,107.15 | 3,110.55 | 7.4K |
| 11:02 | 3,110.10 | 3,112.60 | 3,110.10 | 3,111.60 | 4.8K |
| 11:03 | 3,112.20 | 3,114.05 | 3,110.35 | 3,110.35 | 5.2K |
| 11:04 | 3,111.50 | 3,111.50 | 3,109.05 | 3,110.00 | 2.7K |
| 11:05 | 3,110.00 | 3,111.50 | 3,109.30 | 3,111.15 | 2.7K |
| 11:06 | 3,111.20 | 3,113.55 | 3,110.85 | 3,112.60 | 3.2K |
| 11:07 | 3,113.35 | 3,114.50 | 3,112.00 | 3,113.50 | 4.3K |
| 11:08 | 3,113.50 | 3,121.70 | 3,113.50 | 3,121.70 | 9.2K |
| 11:09 | 3,123.75 | 3,128.20 | 3,122.20 | 3,128.20 | 13.3K |
| 11:10 | 3,127.80 | 3,130.30 | 3,126.05 | 3,129.70 | 15.1K |
| 11:11 | 3,130.45 | 3,130.45 | 3,125.00 | 3,128.80 | 4.3K |
| 11:12 | 3,130.00 | 3,131.00 | 3,128.20 | 3,130.20 | 6.3K |
| 11:13 | 3,130.70 | 3,131.55 | 3,126.25 | 3,130.50 | 6.1K |
| 11:14 | 3,130.80 | 3,132.00 | 3,128.70 | 3,128.70 | 2.6K |
| 11:15 | 3,127.25 | 3,130.00 | 3,126.55 | 3,126.55 | 4.7K |
| 11:16 | 3,128.10 | 3,129.10 | 3,127.10 | 3,128.70 | 2.0K |
| 11:17 | 3,127.50 | 3,127.50 | 3,115.55 | 3,117.60 | 8.7K |
| 11:18 | 3,116.35 | 3,119.05 | 3,115.10 | 3,116.85 | 4.0K |
| 11:19 | 3,116.10 | 3,117.80 | 3,112.30 | 3,112.30 | 4.4K |
| 11:20 | 3,112.50 | 3,115.50 | 3,109.50 | 3,115.05 | 5.2K |
| 11:21 | 3,115.35 | 3,116.00 | 3,111.00 | 3,111.80 | 1.9K |
| 11:22 | 3,110.55 | 3,110.85 | 3,109.25 | 3,109.90 | 4.2K |
| 11:23 | 3,108.70 | 3,112.85 | 3,108.70 | 3,112.35 | 4.3K |
| 11:24 | 3,111.75 | 3,113.95 | 3,110.05 | 3,111.35 | 2.0K |
| 11:25 | 3,111.35 | 3,111.35 | 3,108.45 | 3,110.40 | 5.6K |
| 11:26 | 3,110.25 | 3,111.95 | 3,109.05 | 3,110.95 | 1.8K |
| 11:27 | 3,111.05 | 3,111.05 | 3,105.65 | 3,105.65 | 5.2K |
| 11:28 | 3,105.00 | 3,109.75 | 3,102.95 | 3,107.40 | 6.8K |
| 11:29 | 3,107.60 | 3,110.00 | 3,107.45 | 3,110.00 | 2.0K |
| 11:30 | 3,110.70 | 3,110.70 | 3,105.35 | 3,105.35 | 2.0K |
| 11:31 | 3,105.85 | 3,107.75 | 3,105.15 | 3,106.80 | 3.4K |
| 11:32 | 3,105.00 | 3,106.45 | 3,100.15 | 3,101.75 | 5.5K |
| 11:33 | 3,100.40 | 3,105.95 | 3,100.10 | 3,104.80 | 8.8K |
| 11:34 | 3,103.80 | 3,106.20 | 3,103.80 | 3,103.90 | 1.8K |
| 11:35 | 3,105.10 | 3,107.70 | 3,101.40 | 3,107.70 | 3.6K |
| 11:36 | 3,106.00 | 3,108.55 | 3,104.25 | 3,107.85 | 3.7K |
| 11:37 | 3,107.80 | 3,113.35 | 3,107.55 | 3,113.35 | 2.9K |
| 11:38 | 3,111.95 | 3,113.75 | 3,111.45 | 3,113.00 | 2.6K |
| 11:39 | 3,113.50 | 3,113.75 | 3,110.00 | 3,112.15 | 1.6K |
| 11:40 | 3,112.05 | 3,112.05 | 3,108.65 | 3,109.85 | 2.1K |
| 11:41 | 3,110.00 | 3,113.30 | 3,109.70 | 3,112.60 | 1.8K |
| 11:42 | 3,113.30 | 3,113.30 | 3,108.65 | 3,109.60 | 14.4K |
| 11:43 | 3,110.15 | 3,111.45 | 3,107.00 | 3,107.25 | 2.4K |
| 11:44 | 3,107.25 | 3,110.80 | 3,107.05 | 3,107.05 | 1.7K |
| 11:45 | 3,107.75 | 3,110.00 | 3,107.40 | 3,110.00 | 6.5K |
| 11:46 | 3,110.05 | 3,112.65 | 3,108.00 | 3,112.65 | 8.9K |
| 11:47 | 3,112.85 | 3,118.95 | 3,112.65 | 3,117.85 | 3.8K |
| 11:48 | 3,118.65 | 3,118.95 | 3,115.20 | 3,116.65 | 3.4K |
| 11:49 | 3,116.45 | 3,116.45 | 3,114.35 | 3,116.00 | 0.8K |
| 11:50 | 3,116.25 | 3,116.50 | 3,113.15 | 3,113.15 | 0.8K |
| 11:51 | 3,111.95 | 3,112.25 | 3,110.50 | 3,111.05 | 1.1K |
| 11:52 | 3,111.40 | 3,115.90 | 3,111.35 | 3,115.90 | 1.6K |
| 11:53 | 3,115.50 | 3,118.00 | 3,115.50 | 3,117.00 | 2.6K |
| 11:54 | 3,116.55 | 3,118.00 | 3,116.50 | 3,117.60 | 1.3K |
| 11:55 | 3,118.45 | 3,119.00 | 3,116.80 | 3,116.80 | 1.7K |
| 11:56 | 3,115.80 | 3,115.80 | 3,113.95 | 3,114.40 | 1.4K |
| 11:57 | 3,115.00 | 3,117.80 | 3,115.00 | 3,117.00 | 1.0K |
| 11:58 | 3,116.35 | 3,116.35 | 3,114.30 | 3,115.90 | 1.2K |
| 11:59 | 3,115.90 | 3,118.00 | 3,115.90 | 3,118.00 | 2.6K |
| 12:00 | 3,118.00 | 3,119.00 | 3,117.40 | 3,118.50 | 2.2K |
| 12:01 | 3,117.40 | 3,121.95 | 3,117.00 | 3,121.95 | 4.1K |
| 12:02 | 3,121.60 | 3,122.00 | 3,120.00 | 3,120.80 | 1.1K |
| 12:03 | 3,120.60 | 3,127.00 | 3,120.00 | 3,126.90 | 5.6K |
| 12:04 | 3,126.25 | 3,131.20 | 3,125.00 | 3,130.90 | 47.3K |
| 12:05 | 3,131.95 | 3,135.55 | 3,130.05 | 3,135.55 | 8.6K |
| 12:06 | 3,137.50 | 3,137.50 | 3,131.70 | 3,133.40 | 3.8K |
| 12:07 | 3,132.10 | 3,135.75 | 3,132.05 | 3,133.45 | 4.1K |
| 12:08 | 3,135.00 | 3,138.00 | 3,135.00 | 3,137.00 | 7.0K |
| 12:09 | 3,137.95 | 3,138.00 | 3,136.45 | 3,137.85 | 2.9K |
| 12:10 | 3,139.90 | 3,144.50 | 3,139.90 | 3,142.00 | 14.3K |
| 12:11 | 3,142.00 | 3,144.10 | 3,141.80 | 3,142.85 | 11.2K |
| 12:12 | 3,143.90 | 3,148.80 | 3,142.80 | 3,148.10 | 22.2K |
| 12:13 | 3,148.60 | 3,150.00 | 3,146.70 | 3,148.30 | 17.3K |
| 12:14 | 3,146.15 | 3,151.80 | 3,146.15 | 3,151.70 | 12.5K |
| 12:15 | 3,152.00 | 3,154.40 | 3,144.05 | 3,144.10 | 11.3K |
| 12:16 | 3,144.10 | 3,144.95 | 3,139.90 | 3,139.90 | 3.5K |
| 12:17 | 3,141.85 | 3,144.80 | 3,140.15 | 3,142.75 | 18.0K |
| 12:18 | 3,142.50 | 3,143.00 | 3,139.90 | 3,140.30 | 2.7K |
| 12:19 | 3,139.45 | 3,140.50 | 3,137.00 | 3,137.30 | 2.5K |
| 12:20 | 3,138.85 | 3,146.80 | 3,138.65 | 3,146.80 | 4.2K |
| 12:21 | 3,146.35 | 3,147.80 | 3,142.50 | 3,142.85 | 5.7K |
| 12:22 | 3,142.50 | 3,143.05 | 3,141.35 | 3,142.00 | 1.4K |
| 12:23 | 3,142.15 | 3,142.30 | 3,139.70 | 3,139.70 | 1.2K |
| 12:24 | 3,140.90 | 3,145.05 | 3,140.90 | 3,145.00 | 6.6K |
| 12:25 | 3,146.00 | 3,150.50 | 3,145.40 | 3,150.50 | 5.3K |
| 12:26 | 3,150.90 | 3,153.95 | 3,148.05 | 3,150.00 | 11.6K |
| 12:27 | 3,150.35 | 3,151.90 | 3,150.20 | 3,151.80 | 5.1K |
| 12:28 | 3,151.40 | 3,157.20 | 3,150.75 | 3,154.65 | 7.0K |
| 12:29 | 3,156.75 | 3,157.80 | 3,154.25 | 3,157.80 | 3.0K |
| 12:30 | 3,157.80 | 3,157.80 | 3,153.80 | 3,157.00 | 3.6K |
| 12:31 | 3,157.75 | 3,161.85 | 3,157.75 | 3,161.35 | 10.3K |
| 12:32 | 3,161.90 | 3,171.35 | 3,161.90 | 3,170.60 | 18.4K |
| 12:33 | 3,171.30 | 3,175.00 | 3,171.30 | 3,172.80 | 9.9K |
| 12:34 | 3,173.45 | 3,174.80 | 3,171.00 | 3,174.80 | 7.7K |
| 12:35 | 3,174.85 | 3,176.95 | 3,173.00 | 3,176.80 | 9.9K |
| 12:36 | 3,176.80 | 3,183.90 | 3,176.80 | 3,180.00 | 110.4K |
| 12:37 | 3,181.30 | 3,186.95 | 3,180.65 | 3,186.10 | 8.0K |
| 12:38 | 3,186.00 | 3,186.90 | 3,180.10 | 3,180.20 | 8.6K |
| 12:39 | 3,181.10 | 3,184.50 | 3,179.10 | 3,182.10 | 6.9K |
| 12:40 | 3,184.00 | 3,184.00 | 3,176.25 | 3,176.25 | 7.5K |
| 12:41 | 3,176.25 | 3,181.55 | 3,175.00 | 3,181.55 | 9.6K |
| 12:42 | 3,182.05 | 3,182.40 | 3,179.00 | 3,179.05 | 16.6K |
| 12:43 | 3,178.60 | 3,181.80 | 3,178.60 | 3,180.55 | 3.4K |
| 12:44 | 3,180.00 | 3,185.50 | 3,180.00 | 3,185.20 | 5.2K |
| 12:45 | 3,186.70 | 3,187.20 | 3,177.50 | 3,178.00 | 24.4K |
| 12:46 | 3,177.95 | 3,178.70 | 3,174.95 | 3,178.70 | 5.5K |
| 12:47 | 3,177.85 | 3,180.00 | 3,176.30 | 3,180.00 | 8.6K |
| 12:48 | 3,179.20 | 3,180.00 | 3,177.85 | 3,179.05 | 4.6K |
| 12:49 | 3,179.00 | 3,184.00 | 3,179.00 | 3,180.80 | 13.5K |
| 12:50 | 3,181.30 | 3,190.00 | 3,180.80 | 3,190.00 | 8.5K |
| 12:51 | 3,188.60 | 3,191.30 | 3,185.35 | 3,186.45 | 20.1K |
| 12:52 | 3,187.30 | 3,191.00 | 3,186.00 | 3,189.65 | 4.8K |
| 12:53 | 3,189.65 | 3,189.80 | 3,187.10 | 3,189.50 | 3.7K |
| 12:54 | 3,189.80 | 3,191.30 | 3,189.80 | 3,190.55 | 6.5K |
| 12:55 | 3,190.00 | 3,190.00 | 3,186.95 | 3,188.00 | 3.0K |
| 12:56 | 3,187.25 | 3,190.90 | 3,187.25 | 3,187.65 | 5.6K |
| 12:57 | 3,187.40 | 3,188.25 | 3,185.20 | 3,185.20 | 2.2K |
| 12:58 | 3,185.20 | 3,186.85 | 3,185.00 | 3,186.35 | 3.2K |
| 12:59 | 3,186.00 | 3,188.00 | 3,185.00 | 3,187.85 | 9.1K |
| 13:00 | 3,188.00 | 3,188.00 | 3,182.60 | 3,183.70 | 5.1K |
| 13:01 | 3,182.10 | 3,184.20 | 3,177.05 | 3,178.85 | 4.2K |
| 13:02 | 3,179.10 | 3,182.70 | 3,179.10 | 3,182.45 | 1.3K |
| 13:03 | 3,181.20 | 3,182.85 | 3,180.45 | 3,182.85 | 1.5K |
| 13:04 | 3,182.30 | 3,182.30 | 3,177.00 | 3,177.00 | 3.1K |
| 13:05 | 3,177.25 | 3,179.75 | 3,176.60 | 3,177.90 | 2.5K |
| 13:06 | 3,178.35 | 3,178.65 | 3,175.50 | 3,175.50 | 2.6K |
| 13:07 | 3,176.30 | 3,176.30 | 3,173.30 | 3,173.30 | 2.5K |
| 13:08 | 3,175.00 | 3,175.75 | 3,172.00 | 3,172.50 | 3.0K |
| 13:09 | 3,171.95 | 3,173.00 | 3,170.10 | 3,171.00 | 3.5K |
| 13:10 | 3,172.00 | 3,178.15 | 3,172.00 | 3,177.50 | 5.9K |
| 13:11 | 3,180.00 | 3,184.90 | 3,180.00 | 3,182.15 | 9.7K |
| 13:12 | 3,182.25 | 3,182.70 | 3,179.55 | 3,180.30 | 5.7K |
| 13:13 | 3,180.35 | 3,181.35 | 3,179.25 | 3,180.45 | 2.5K |
| 13:14 | 3,180.00 | 3,183.70 | 3,180.00 | 3,182.60 | 6.3K |
| 13:15 | 3,182.45 | 3,183.20 | 3,178.95 | 3,181.25 | 5.6K |
| 13:16 | 3,181.15 | 3,182.95 | 3,180.90 | 3,182.70 | 4.5K |
| 13:17 | 3,182.60 | 3,184.40 | 3,178.45 | 3,180.05 | 4.4K |
| 13:18 | 3,178.50 | 3,181.25 | 3,178.50 | 3,181.25 | 1.9K |
| 13:19 | 3,180.35 | 3,182.00 | 3,177.85 | 3,179.70 | 2.6K |
| 13:20 | 3,181.20 | 3,184.10 | 3,180.80 | 3,180.80 | 2.8K |
| 13:21 | 3,179.90 | 3,179.90 | 3,175.00 | 3,177.00 | 5.2K |
| 13:22 | 3,177.00 | 3,184.00 | 3,177.00 | 3,183.00 | 3.6K |
| 13:23 | 3,183.60 | 3,184.35 | 3,179.70 | 3,179.70 | 3.3K |
| 13:24 | 3,179.45 | 3,183.60 | 3,179.40 | 3,181.60 | 2.6K |
| 13:25 | 3,181.65 | 3,186.00 | 3,181.65 | 3,185.10 | 3.2K |
| 13:26 | 3,187.00 | 3,188.00 | 3,184.65 | 3,186.55 | 8.1K |
| 13:27 | 3,186.65 | 3,186.65 | 3,182.65 | 3,184.35 | 2.3K |
| 13:28 | 3,185.35 | 3,189.90 | 3,185.35 | 3,189.65 | 3.7K |
| 13:29 | 3,189.90 | 3,189.95 | 3,189.00 | 3,189.95 | 4.8K |
| 13:30 | 3,189.95 | 3,193.85 | 3,189.95 | 3,192.35 | 7.2K |
| 13:31 | 3,192.75 | 3,193.55 | 3,192.00 | 3,192.85 | 3.6K |
| 13:32 | 3,193.25 | 3,193.25 | 3,188.65 | 3,190.00 | 3.0K |
| 13:33 | 3,190.00 | 3,192.65 | 3,190.00 | 3,192.65 | 2.4K |
| 13:34 | 3,192.00 | 3,192.50 | 3,188.80 | 3,189.40 | 2.3K |
| 13:35 | 3,189.10 | 3,189.10 | 3,182.55 | 3,184.40 | 3.2K |
| 13:36 | 3,184.60 | 3,186.35 | 3,182.05 | 3,185.00 | 1.8K |
| 13:37 | 3,185.00 | 3,186.40 | 3,173.60 | 3,173.60 | 13.5K |
| 13:38 | 3,173.75 | 3,181.50 | 3,173.00 | 3,173.00 | 4.4K |
| 13:39 | 3,174.40 | 3,175.45 | 3,161.25 | 3,164.40 | 14.2K |
| 13:40 | 3,163.75 | 3,165.00 | 3,157.00 | 3,164.30 | 11.1K |
| 13:41 | 3,165.15 | 3,173.45 | 3,163.75 | 3,168.50 | 8.5K |
| 13:42 | 3,164.25 | 3,167.20 | 3,160.40 | 3,161.45 | 6.6K |
| 13:43 | 3,163.00 | 3,164.20 | 3,157.80 | 3,158.90 | 4.5K |
| 13:44 | 3,160.05 | 3,160.95 | 3,158.45 | 3,160.00 | 5.5K |
| 13:45 | 3,159.60 | 3,159.95 | 3,152.20 | 3,156.25 | 5.8K |
| 13:46 | 3,156.10 | 3,156.15 | 3,153.00 | 3,154.00 | 3.3K |
| 13:47 | 3,154.75 | 3,161.35 | 3,154.75 | 3,159.70 | 5.6K |
| 13:48 | 3,159.20 | 3,160.15 | 3,155.10 | 3,157.95 | 5.2K |
| 13:49 | 3,156.40 | 3,158.80 | 3,147.00 | 3,147.00 | 15.7K |
| 13:50 | 3,147.15 | 3,150.95 | 3,147.00 | 3,149.80 | 12.0K |
| 13:51 | 3,149.35 | 3,149.65 | 3,142.30 | 3,143.85 | 16.0K |
| 13:52 | 3,144.80 | 3,145.25 | 3,137.10 | 3,139.75 | 23.3K |
| 13:53 | 3,140.00 | 3,145.70 | 3,138.85 | 3,140.90 | 59.6K |
| 13:54 | 3,140.00 | 3,143.95 | 3,139.45 | 3,140.50 | 8.0K |
| 13:55 | 3,140.45 | 3,143.55 | 3,137.35 | 3,143.55 | 6.3K |
| 13:56 | 3,142.95 | 3,148.75 | 3,142.95 | 3,142.95 | 8.1K |
| 13:57 | 3,139.35 | 3,144.65 | 3,139.35 | 3,144.05 | 6.7K |
| 13:58 | 3,144.80 | 3,144.85 | 3,141.30 | 3,142.95 | 4.0K |
| 13:59 | 3,145.00 | 3,147.85 | 3,141.85 | 3,147.85 | 6.3K |
| 14:00 | 3,147.25 | 3,149.65 | 3,146.25 | 3,149.65 | 9.1K |
| 14:01 | 3,151.05 | 3,159.20 | 3,151.05 | 3,157.90 | 7.9K |
| 14:02 | 3,160.05 | 3,160.75 | 3,158.35 | 3,160.55 | 3.1K |
| 14:03 | 3,160.75 | 3,160.75 | 3,154.00 | 3,155.05 | 2.5K |
| 14:04 | 3,154.15 | 3,154.15 | 3,149.65 | 3,150.95 | 6.8K |
| 14:05 | 3,149.00 | 3,150.55 | 3,142.45 | 3,146.10 | 5.9K |
| 14:06 | 3,147.00 | 3,149.30 | 3,145.05 | 3,149.30 | 6.4K |
| 14:07 | 3,150.90 | 3,150.90 | 3,148.65 | 3,149.00 | 6.7K |
| 14:08 | 3,150.90 | 3,151.75 | 3,149.45 | 3,151.35 | 1.8K |
| 14:09 | 3,153.00 | 3,157.85 | 3,152.80 | 3,156.50 | 8.9K |
| 14:10 | 3,156.75 | 3,158.70 | 3,155.00 | 3,158.55 | 5.3K |
| 14:11 | 3,158.00 | 3,161.65 | 3,157.00 | 3,161.65 | 18.8K |
| 14:12 | 3,160.60 | 3,161.90 | 3,160.50 | 3,160.50 | 2.2K |
| 14:13 | 3,161.00 | 3,168.15 | 3,161.00 | 3,166.70 | 5.7K |
| 14:14 | 3,166.05 | 3,170.60 | 3,166.05 | 3,170.00 | 13.8K |
| 14:15 | 3,169.90 | 3,172.65 | 3,167.45 | 3,172.65 | 14.9K |
| 14:16 | 3,172.65 | 3,174.25 | 3,170.20 | 3,171.65 | 5.0K |
| 14:17 | 3,172.00 | 3,173.50 | 3,171.25 | 3,172.20 | 2.8K |
| 14:18 | 3,173.40 | 3,175.00 | 3,171.45 | 3,174.15 | 3.4K |
| 14:19 | 3,175.95 | 3,179.00 | 3,174.95 | 3,178.00 | 8.8K |
| 14:20 | 3,177.80 | 3,178.95 | 3,175.00 | 3,177.00 | 3.0K |
| 14:21 | 3,177.65 | 3,179.95 | 3,177.15 | 3,179.95 | 1.7K |
| 14:22 | 3,180.00 | 3,183.60 | 3,178.60 | 3,180.40 | 8.4K |
| 14:23 | 3,181.35 | 3,184.95 | 3,177.85 | 3,183.20 | 4.1K |
| 14:24 | 3,183.30 | 3,186.50 | 3,183.00 | 3,186.40 | 5.5K |
| 14:25 | 3,186.50 | 3,186.50 | 3,183.80 | 3,186.00 | 3.3K |
| 14:26 | 3,186.70 | 3,187.00 | 3,180.80 | 3,180.80 | 4.9K |
| 14:27 | 3,180.05 | 3,180.05 | 3,177.25 | 3,177.45 | 3.2K |
| 14:28 | 3,176.15 | 3,187.00 | 3,176.15 | 3,186.35 | 5.4K |
| 14:29 | 3,188.00 | 3,189.70 | 3,186.40 | 3,186.65 | 5.3K |
| 14:30 | 3,186.55 | 3,186.55 | 3,183.55 | 3,184.00 | 3.0K |
| 14:31 | 3,183.10 | 3,184.00 | 3,179.55 | 3,181.00 | 6.1K |
| 14:32 | 3,181.30 | 3,181.30 | 3,177.85 | 3,177.85 | 1.4K |
| 14:33 | 3,179.10 | 3,179.95 | 3,171.00 | 3,173.00 | 5.0K |
| 14:34 | 3,171.20 | 3,175.00 | 3,170.00 | 3,173.95 | 4.6K |
| 14:35 | 3,175.15 | 3,175.15 | 3,170.00 | 3,170.95 | 3.4K |
| 14:36 | 3,172.00 | 3,172.45 | 3,168.00 | 3,168.00 | 4.0K |
| 14:37 | 3,167.95 | 3,169.20 | 3,164.90 | 3,169.05 | 4.9K |
| 14:38 | 3,170.00 | 3,170.45 | 3,166.05 | 3,166.20 | 3.0K |
| 14:39 | 3,166.00 | 3,169.20 | 3,165.15 | 3,165.15 | 4.2K |
| 14:40 | 3,165.75 | 3,168.20 | 3,165.00 | 3,167.95 | 2.5K |
| 14:41 | 3,167.95 | 3,167.95 | 3,162.10 | 3,162.40 | 3.9K |
| 14:42 | 3,162.15 | 3,165.00 | 3,161.00 | 3,161.00 | 4.3K |
| 14:43 | 3,161.85 | 3,167.40 | 3,161.85 | 3,166.75 | 3.4K |
| 14:44 | 3,167.40 | 3,167.40 | 3,163.55 | 3,163.55 | 3.1K |
| 14:45 | 3,163.55 | 3,168.30 | 3,163.00 | 3,167.40 | 4.9K |
| 14:46 | 3,168.00 | 3,171.20 | 3,167.05 | 3,167.80 | 9.8K |
| 14:47 | 3,167.70 | 3,169.40 | 3,167.05 | 3,169.40 | 3.3K |
| 14:48 | 3,169.00 | 3,169.00 | 3,159.75 | 3,161.00 | 14.4K |
| 14:49 | 3,161.00 | 3,162.60 | 3,157.95 | 3,158.20 | 4.6K |
| 14:50 | 3,159.00 | 3,160.10 | 3,154.35 | 3,155.00 | 9.3K |
| 14:51 | 3,155.85 | 3,159.40 | 3,155.05 | 3,158.10 | 7.3K |
| 14:52 | 3,156.30 | 3,161.55 | 3,156.30 | 3,161.55 | 7.1K |
| 14:53 | 3,161.55 | 3,168.65 | 3,161.55 | 3,164.00 | 6.8K |
| 14:54 | 3,165.00 | 3,169.30 | 3,165.00 | 3,168.50 | 4.6K |
| 14:55 | 3,168.50 | 3,169.35 | 3,163.25 | 3,163.25 | 6.0K |
| 14:56 | 3,164.00 | 3,168.00 | 3,162.05 | 3,162.05 | 8.7K |
| 14:57 | 3,162.50 | 3,165.50 | 3,160.00 | 3,161.20 | 9.4K |
| 14:58 | 3,161.25 | 3,162.55 | 3,161.15 | 3,161.75 | 9.3K |
| 14:59 | 3,161.80 | 3,167.40 | 3,161.80 | 3,165.40 | 5.3K |
| 15:00 | 3,162.70 | 3,165.05 | 3,161.65 | 3,165.05 | 23.0K |
| 15:01 | 3,165.00 | 3,165.00 | 3,159.00 | 3,159.70 | 25.8K |
| 15:02 | 3,159.70 | 3,159.70 | 3,157.40 | 3,159.65 | 6.3K |
| 15:03 | 3,159.65 | 3,159.65 | 3,155.65 | 3,158.90 | 16.9K |
| 15:04 | 3,158.10 | 3,159.50 | 3,158.00 | 3,158.05 | 7.5K |
| 15:05 | 3,159.20 | 3,162.40 | 3,159.20 | 3,161.90 | 7.7K |
| 15:06 | 3,163.75 | 3,165.45 | 3,161.40 | 3,161.65 | 20.1K |
| 15:07 | 3,162.75 | 3,165.45 | 3,160.00 | 3,160.00 | 18.6K |
| 15:08 | 3,157.00 | 3,163.60 | 3,157.00 | 3,163.60 | 11.3K |
| 15:09 | 3,163.60 | 3,164.80 | 3,161.05 | 3,164.05 | 10.1K |
| 15:10 | 3,164.75 | 3,164.80 | 3,162.00 | 3,164.80 | 11.5K |
| 15:11 | 3,164.60 | 3,164.60 | 3,162.45 | 3,162.70 | 10.1K |
| 15:12 | 3,161.55 | 3,162.85 | 3,161.55 | 3,162.85 | 11.5K |
| 15:13 | 3,162.90 | 3,165.10 | 3,161.00 | 3,161.00 | 9.6K |
| 15:14 | 3,161.25 | 3,161.45 | 3,158.65 | 3,158.65 | 7.5K |
| 15:15 | 3,158.95 | 3,159.30 | 3,158.70 | 3,159.30 | 5.4K |
| 15:16 | 3,159.55 | 3,159.55 | 3,155.00 | 3,155.00 | 7.6K |
| 15:17 | 3,154.35 | 3,158.20 | 3,154.35 | 3,157.70 | 14.7K |
| 15:18 | 3,156.75 | 3,156.85 | 3,155.75 | 3,156.80 | 7.1K |
| 15:19 | 3,156.75 | 3,159.45 | 3,156.75 | 3,158.60 | 6.4K |
| 15:20 | 3,158.45 | 3,159.15 | 3,157.30 | 3,158.75 | 11.2K |
| 15:21 | 3,158.75 | 3,160.80 | 3,158.75 | 3,160.70 | 8.2K |
| 15:22 | 3,161.00 | 3,163.15 | 3,161.00 | 3,163.15 | 6.7K |
| 15:23 | 3,163.10 | 3,164.20 | 3,162.80 | 3,162.80 | 11.7K |
| 15:24 | 3,163.10 | 3,164.00 | 3,161.45 | 3,161.75 | 9.8K |
| 15:25 | 3,161.85 | 3,162.40 | 3,160.00 | 3,161.70 | 14.1K |
| 15:26 | 3,160.20 | 3,164.85 | 3,160.20 | 3,164.85 | 5.7K |
| 15:27 | 3,164.90 | 3,166.00 | 3,161.80 | 3,163.95 | 10.2K |
| 15:28 | 3,163.45 | 3,164.90 | 3,162.00 | 3,164.85 | 3.6K |
| 15:29 | 3,164.85 | 3,164.90 | 3,161.10 | 3,161.10 | 2.0K |