| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,719.99 | 3,719.99 | 3,719.99 | 3,719.99 | 0.0K |
| 09:33 | 3,695.28 | 3,695.28 | 3,695.28 | 3,695.28 | 0.0K |
| 09:39 | 3,651.11 | 3,699.00 | 3,651.11 | 3,695.27 | 0.0K |
| 09:40 | 3,700.01 | 3,700.01 | 3,700.01 | 3,700.01 | 0.0K |
| 09:42 | 3,719.93 | 3,725.88 | 3,719.93 | 3,725.88 | 0.0K |
| 09:43 | 3,725.55 | 3,725.55 | 3,725.55 | 3,725.55 | 0.0K |
| 09:46 | 3,719.89 | 3,730.28 | 3,719.89 | 3,730.28 | 0.0K |
| 09:47 | 3,739.76 | 3,739.76 | 3,739.76 | 3,739.76 | 0.0K |
| 09:48 | 3,719.87 | 3,719.87 | 3,719.87 | 3,719.87 | 0.0K |
| 09:50 | 3,732.33 | 3,746.21 | 3,732.33 | 3,738.61 | 0.1K |
| 09:53 | 3,735.40 | 3,735.40 | 3,735.40 | 3,735.40 | 0.0K |
| 09:54 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 09:55 | 3,737.47 | 3,737.47 | 3,733.15 | 3,734.99 | 0.1K |
| 09:57 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 10:01 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 10:06 | 3,740.17 | 3,740.17 | 3,740.17 | 3,740.17 | 0.0K |
| 10:08 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 10:11 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 10:12 | 3,741.05 | 3,741.05 | 3,741.05 | 3,741.05 | 0.0K |
| 10:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 10:19 | 3,747.06 | 3,747.06 | 3,747.06 | 3,747.06 | 0.0K |
| 10:20 | 3,747.11 | 3,747.19 | 3,747.11 | 3,747.19 | 0.0K |
| 10:21 | 3,749.00 | 3,753.53 | 3,749.00 | 3,753.53 | 0.0K |
| 10:24 | 3,754.21 | 3,754.21 | 3,754.21 | 3,754.21 | 0.0K |
| 10:28 | 3,763.46 | 3,763.46 | 3,747.00 | 3,747.00 | 0.0K |
| 10:30 | 3,762.96 | 3,762.96 | 3,762.96 | 3,762.96 | 0.0K |
| 10:37 | 3,760.40 | 3,760.40 | 3,760.40 | 3,760.40 | 0.0K |
| 10:38 | 3,751.00 | 3,758.95 | 3,751.00 | 3,758.95 | 0.0K |
| 10:44 | 3,745.17 | 3,745.17 | 3,745.17 | 3,745.17 | 0.0K |
| 10:45 | 3,743.16 | 3,750.92 | 3,743.16 | 3,750.92 | 0.0K |
| 10:49 | 3,746.97 | 3,747.98 | 3,746.97 | 3,747.98 | 0.0K |
| 10:50 | 3,744.80 | 3,744.80 | 3,744.80 | 3,744.80 | 0.0K |
| 10:51 | 3,744.00 | 3,744.00 | 3,741.85 | 3,741.85 | 0.0K |
| 10:55 | 3,749.02 | 3,749.02 | 3,749.02 | 3,749.02 | 0.0K |
| 10:57 | 3,735.66 | 3,753.20 | 3,735.66 | 3,753.20 | 0.0K |
| 11:02 | 3,753.01 | 3,753.01 | 3,753.01 | 3,753.01 | 0.0K |
| 11:03 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 11:06 | 3,749.83 | 3,749.83 | 3,749.83 | 3,749.83 | 0.0K |
| 11:10 | 3,754.02 | 3,759.90 | 3,753.74 | 3,759.41 | 0.0K |
| 11:11 | 3,760.02 | 3,765.46 | 3,760.02 | 3,765.46 | 0.0K |
| 11:18 | 3,774.51 | 3,779.41 | 3,774.51 | 3,779.41 | 0.1K |
| 11:19 | 3,775.80 | 3,775.80 | 3,775.59 | 3,775.59 | 0.0K |
| 11:20 | 3,778.09 | 3,778.09 | 3,778.09 | 3,778.10 | 0.0K |
| 11:24 | 3,778.03 | 3,782.59 | 3,778.03 | 3,782.59 | 0.0K |
| 11:25 | 3,777.11 | 3,778.12 | 3,776.70 | 3,778.12 | 0.0K |
| 11:26 | 3,772.58 | 3,780.73 | 3,772.58 | 3,780.73 | 0.0K |
| 11:29 | 3,777.59 | 3,777.69 | 3,777.59 | 3,777.69 | 0.0K |
| 11:30 | 3,783.67 | 3,789.85 | 3,783.67 | 3,789.85 | 0.0K |
| 11:31 | 3,781.56 | 3,781.56 | 3,781.56 | 3,781.56 | 0.0K |
| 11:33 | 3,812.48 | 3,812.48 | 3,812.48 | 3,812.48 | 0.0K |
| 11:34 | 3,813.15 | 3,814.62 | 3,810.69 | 3,814.62 | 0.0K |
| 11:37 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.1K |
| 11:38 | 3,805.74 | 3,805.74 | 3,805.63 | 3,805.63 | 0.0K |
| 11:41 | 3,806.60 | 3,806.60 | 3,806.60 | 3,806.60 | 0.0K |
| 11:42 | 3,797.70 | 3,797.70 | 3,791.53 | 3,794.70 | 0.0K |
| 11:43 | 3,785.75 | 3,788.69 | 3,785.75 | 3,788.69 | 0.0K |
| 11:58 | 3,797.97 | 3,797.97 | 3,797.97 | 3,797.97 | 0.0K |
| 12:00 | 3,783.18 | 3,783.49 | 3,783.18 | 3,783.49 | 0.0K |
| 12:06 | 3,783.63 | 3,783.63 | 3,783.63 | 3,783.64 | 0.0K |
| 12:07 | 3,775.08 | 3,775.08 | 3,775.08 | 3,775.08 | 0.0K |
| 12:09 | 3,772.58 | 3,772.58 | 3,772.58 | 3,772.58 | 0.0K |
| 12:11 | 3,780.94 | 3,780.94 | 3,780.94 | 3,780.94 | 0.0K |
| 12:12 | 3,768.69 | 3,768.69 | 3,765.00 | 3,765.00 | 0.0K |
| 12:13 | 3,761.18 | 3,761.18 | 3,750.10 | 3,760.02 | 0.1K |
| 12:16 | 3,765.00 | 3,771.20 | 3,765.00 | 3,771.20 | 0.0K |
| 12:18 | 3,771.00 | 3,771.00 | 3,761.69 | 3,763.94 | 0.0K |
| 12:21 | 3,762.26 | 3,762.26 | 3,762.26 | 3,762.26 | 0.0K |
| 12:22 | 3,783.89 | 3,783.89 | 3,783.89 | 3,783.89 | 0.0K |
| 12:23 | 3,782.06 | 3,782.06 | 3,782.06 | 3,782.06 | 0.0K |
| 12:26 | 3,783.78 | 3,783.78 | 3,783.78 | 3,783.78 | 0.0K |
| 12:30 | 3,745.61 | 3,745.61 | 3,745.61 | 3,745.61 | 0.0K |
| 12:32 | 3,783.89 | 3,783.89 | 3,783.89 | 3,783.89 | 0.0K |
| 12:34 | 3,783.89 | 3,783.89 | 3,782.93 | 3,782.93 | 0.0K |
| 12:35 | 3,779.83 | 3,785.00 | 3,779.83 | 3,785.00 | 0.0K |
| 12:39 | 3,793.36 | 3,793.36 | 3,788.77 | 3,788.77 | 0.0K |
| 12:41 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 12:42 | 3,777.16 | 3,777.16 | 3,777.16 | 3,777.16 | 0.0K |
| 12:43 | 3,785.39 | 3,785.39 | 3,785.30 | 3,785.30 | 0.0K |
| 12:44 | 3,788.77 | 3,788.77 | 3,777.00 | 3,777.00 | 0.0K |
| 12:45 | 3,785.39 | 3,785.39 | 3,785.39 | 3,785.39 | 0.0K |
| 12:47 | 3,785.39 | 3,793.77 | 3,785.39 | 3,793.77 | 0.0K |
| 12:48 | 3,786.00 | 3,787.98 | 3,786.00 | 3,788.00 | 0.0K |
| 12:49 | 3,769.86 | 3,784.57 | 3,769.86 | 3,784.00 | 0.0K |
| 12:50 | 3,778.43 | 3,781.73 | 3,776.43 | 3,781.73 | 0.2K |
| 12:51 | 3,776.00 | 3,783.00 | 3,776.00 | 3,783.02 | 0.1K |
| 12:52 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 12:56 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:58 | 3,778.44 | 3,778.44 | 3,778.44 | 3,778.44 | 0.0K |
| 13:00 | 3,775.65 | 3,775.65 | 3,775.65 | 3,775.65 | 0.0K |
| 13:07 | 3,775.00 | 3,775.00 | 3,772.01 | 3,772.00 | 0.1K |
| 13:08 | 3,769.25 | 3,772.00 | 3,769.25 | 3,772.00 | 0.0K |
| 13:14 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 13:15 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 13:16 | 3,770.60 | 3,770.60 | 3,770.60 | 3,770.60 | 0.0K |
| 13:18 | 3,770.60 | 3,770.60 | 3,765.00 | 3,766.41 | 0.0K |
| 13:19 | 3,764.91 | 3,764.91 | 3,764.91 | 3,764.91 | 0.0K |
| 13:20 | 3,766.41 | 3,766.41 | 3,766.41 | 3,766.41 | 0.0K |
| 13:25 | 3,759.60 | 3,759.60 | 3,756.99 | 3,756.99 | 0.0K |
| 13:26 | 3,766.41 | 3,766.41 | 3,766.41 | 3,766.41 | 0.0K |
| 13:30 | 3,766.40 | 3,766.40 | 3,756.62 | 3,759.50 | 0.0K |
| 13:31 | 3,750.00 | 3,753.00 | 3,750.00 | 3,753.00 | 0.0K |
| 13:32 | 3,759.55 | 3,760.20 | 3,759.55 | 3,760.20 | 0.0K |
| 13:36 | 3,774.55 | 3,774.55 | 3,774.55 | 3,774.55 | 0.0K |
| 13:38 | 3,762.00 | 3,764.00 | 3,762.00 | 3,764.00 | 0.0K |
| 13:39 | 3,773.90 | 3,773.90 | 3,773.90 | 3,773.90 | 0.0K |
| 13:41 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:42 | 3,768.65 | 3,768.65 | 3,768.65 | 3,768.65 | 0.0K |
| 13:44 | 3,771.63 | 3,771.63 | 3,771.63 | 3,771.63 | 0.0K |
| 13:47 | 3,765.13 | 3,765.13 | 3,765.13 | 3,765.13 | 0.0K |
| 13:50 | 3,768.99 | 3,768.99 | 3,767.00 | 3,767.00 | 0.0K |
| 13:55 | 3,765.95 | 3,765.95 | 3,760.65 | 3,760.65 | 0.0K |
| 14:03 | 3,771.65 | 3,771.65 | 3,771.65 | 3,771.65 | 0.0K |
| 14:04 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 14:05 | 3,774.31 | 3,774.31 | 3,774.31 | 3,774.31 | 0.0K |
| 14:08 | 3,774.47 | 3,778.30 | 3,774.47 | 3,778.30 | 0.0K |
| 14:09 | 3,775.95 | 3,775.95 | 3,775.95 | 3,775.95 | 0.0K |
| 14:14 | 3,777.85 | 3,777.85 | 3,777.85 | 3,777.85 | 0.0K |
| 14:15 | 3,778.19 | 3,779.00 | 3,778.19 | 3,779.00 | 0.0K |
| 14:16 | 3,780.78 | 3,780.78 | 3,767.88 | 3,775.89 | 0.0K |
| 14:17 | 3,775.89 | 3,778.89 | 3,775.89 | 3,778.89 | 0.0K |
| 14:21 | 3,775.00 | 3,776.00 | 3,772.00 | 3,772.00 | 0.0K |
| 14:23 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 14:24 | 3,772.98 | 3,772.98 | 3,772.98 | 3,772.98 | 0.0K |
| 14:25 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 14:26 | 3,772.98 | 3,772.98 | 3,772.98 | 3,772.98 | 0.0K |
| 14:27 | 3,772.98 | 3,772.98 | 3,766.00 | 3,766.00 | 0.0K |
| 14:29 | 3,765.98 | 3,770.86 | 3,765.98 | 3,770.86 | 0.0K |
| 14:30 | 3,761.78 | 3,761.78 | 3,760.00 | 3,760.00 | 0.0K |
| 14:31 | 3,752.00 | 3,752.00 | 3,745.57 | 3,745.57 | 0.0K |
| 14:33 | 3,749.73 | 3,749.73 | 3,749.73 | 3,749.70 | 0.0K |
| 14:34 | 3,751.87 | 3,751.87 | 3,749.49 | 3,749.49 | 0.0K |
| 14:35 | 3,740.15 | 3,752.00 | 3,740.15 | 3,752.00 | 0.0K |
| 14:36 | 3,746.01 | 3,752.02 | 3,746.01 | 3,752.02 | 0.1K |
| 14:40 | 3,754.39 | 3,754.39 | 3,744.74 | 3,744.74 | 0.0K |
| 14:41 | 3,748.43 | 3,748.43 | 3,733.57 | 3,733.57 | 0.0K |
| 14:43 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 14:44 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 14:47 | 3,730.00 | 3,730.00 | 3,722.43 | 3,722.43 | 0.0K |
| 14:49 | 3,724.00 | 3,730.66 | 3,722.47 | 3,722.50 | 0.0K |
| 14:52 | 3,732.46 | 3,733.47 | 3,732.46 | 3,733.47 | 0.0K |
| 14:53 | 3,732.46 | 3,739.64 | 3,732.46 | 3,739.64 | 0.0K |
| 14:54 | 3,737.64 | 3,737.64 | 3,737.64 | 3,737.60 | 0.0K |
| 14:55 | 3,730.27 | 3,750.00 | 3,725.27 | 3,750.00 | 0.0K |
| 14:56 | 3,748.06 | 3,748.06 | 3,748.06 | 3,748.06 | 0.0K |
| 14:57 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:04 | 3,740.45 | 3,740.45 | 3,740.45 | 3,740.50 | 0.0K |
| 15:05 | 3,745.06 | 3,745.06 | 3,745.06 | 3,745.06 | 0.0K |
| 15:06 | 3,735.17 | 3,744.22 | 3,725.27 | 3,744.22 | 0.0K |
| 15:07 | 3,735.17 | 3,735.17 | 3,735.17 | 3,735.17 | 0.0K |
| 15:09 | 3,739.78 | 3,739.78 | 3,739.78 | 3,739.78 | 0.0K |
| 15:10 | 3,740.26 | 3,742.42 | 3,740.26 | 3,742.40 | 0.0K |
| 15:12 | 3,740.75 | 3,740.75 | 3,725.27 | 3,725.27 | 0.0K |
| 15:13 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 0.0K |
| 15:14 | 3,741.00 | 3,744.83 | 3,726.26 | 3,744.83 | 0.0K |
| 15:15 | 3,743.63 | 3,745.00 | 3,737.00 | 3,740.70 | 0.0K |
| 15:18 | 3,735.17 | 3,735.17 | 3,735.17 | 3,735.22 | 0.0K |
| 15:19 | 3,743.00 | 3,743.00 | 3,737.00 | 3,737.00 | 0.0K |
| 15:22 | 3,742.30 | 3,742.50 | 3,736.50 | 3,737.98 | 0.0K |
| 15:23 | 3,740.78 | 3,740.78 | 3,721.68 | 3,721.68 | 0.0K |
| 15:24 | 3,739.33 | 3,739.33 | 3,733.37 | 3,733.37 | 0.0K |
| 15:27 | 3,730.49 | 3,730.49 | 3,730.49 | 3,730.49 | 0.0K |
| 15:28 | 3,742.41 | 3,742.41 | 3,727.27 | 3,727.27 | 0.0K |
| 15:29 | 3,737.77 | 3,737.77 | 3,737.77 | 3,737.77 | 0.0K |
| 15:31 | 3,730.48 | 3,730.84 | 3,730.48 | 3,730.84 | 0.0K |
| 15:32 | 3,737.71 | 3,737.71 | 3,737.71 | 3,737.70 | 0.0K |
| 15:34 | 3,730.84 | 3,730.84 | 3,730.84 | 3,730.84 | 0.0K |
| 15:35 | 3,740.00 | 3,740.00 | 3,730.29 | 3,730.29 | 0.0K |
| 15:36 | 3,729.99 | 3,729.99 | 3,726.37 | 3,726.40 | 0.0K |
| 15:39 | 3,738.16 | 3,738.60 | 3,738.16 | 3,738.60 | 0.0K |
| 15:41 | 3,739.76 | 3,739.76 | 3,739.76 | 3,739.76 | 0.0K |
| 15:42 | 3,735.10 | 3,735.10 | 3,725.53 | 3,725.53 | 0.0K |
| 15:44 | 3,732.71 | 3,732.71 | 3,732.71 | 3,732.70 | 0.0K |
| 15:46 | 3,736.17 | 3,736.17 | 3,736.17 | 3,736.17 | 0.0K |
| 15:47 | 3,736.73 | 3,736.73 | 3,736.73 | 3,736.73 | 0.0K |
| 15:48 | 3,731.23 | 3,737.22 | 3,731.23 | 3,737.16 | 0.0K |
| 15:49 | 3,737.16 | 3,737.43 | 3,737.16 | 3,737.43 | 0.0K |
| 15:50 | 3,748.62 | 3,748.62 | 3,739.26 | 3,741.40 | 0.1K |
| 15:51 | 3,743.91 | 3,743.91 | 3,743.91 | 3,743.90 | 0.0K |
| 15:52 | 3,746.92 | 3,746.92 | 3,746.92 | 3,746.90 | 0.0K |
| 15:54 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.0K |
| 15:55 | 3,745.58 | 3,745.58 | 3,741.01 | 3,743.79 | 0.0K |
| 15:56 | 3,746.90 | 3,746.90 | 3,741.06 | 3,744.40 | 0.0K |
| 15:57 | 3,744.41 | 3,744.41 | 3,737.08 | 3,738.54 | 0.0K |
| 15:58 | 3,744.58 | 3,745.03 | 3,738.54 | 3,738.54 | 0.0K |
| 15:59 | 3,738.54 | 3,747.42 | 3,738.54 | 3,747.42 | 0.2K |