4,525.80
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 3,973.50 | 3,973.50 | 3,972.90 | 3,972.90 | 35.7K |
| 10:01 | 3,973.40 | 3,974.60 | 3,973.40 | 3,974.60 | 1.9K |
| 10:02 | 3,974.10 | 3,974.10 | 3,972.90 | 3,972.90 | 39.6K |
| 10:03 | 3,974.00 | 3,974.70 | 3,974.00 | 3,974.70 | 1.3K |
| 10:04 | 3,975.40 | 3,975.40 | 3,973.20 | 3,973.20 | 24.7K |
| 10:05 | 3,971.80 | 3,972.00 | 3,971.80 | 3,972.00 | 2.2K |
| 10:06 | 3,972.30 | 3,973.50 | 3,972.30 | 3,973.50 | 4.1K |
| 10:07 | 3,973.70 | 3,973.70 | 3,972.90 | 3,972.90 | 4.9K |
| 10:08 | 3,973.90 | 3,974.20 | 3,973.90 | 3,974.20 | 3.5K |
| 10:09 | 3,974.30 | 3,974.30 | 3,967.10 | 3,967.10 | 860.0K |
| 10:10 | 3,964.20 | 3,969.00 | 3,964.20 | 3,969.00 | 6.9K |
| 10:11 | 3,968.50 | 3,968.50 | 3,967.80 | 3,967.80 | 323.9K |
| 10:12 | 3,965.40 | 3,966.60 | 3,965.40 | 3,966.60 | 13.4K |
| 10:13 | 3,970.50 | 3,970.50 | 3,969.10 | 3,969.10 | 23.8K |
| 10:14 | 3,967.30 | 3,969.40 | 3,967.30 | 3,969.40 | 11.1K |
| 10:15 | 3,967.90 | 3,967.90 | 3,965.90 | 3,965.90 | 5.2K |
| 10:16 | 3,966.20 | 3,967.60 | 3,966.20 | 3,967.60 | 2.3K |
| 10:17 | 3,966.30 | 3,966.30 | 3,962.00 | 3,962.00 | 53.2K |
| 10:18 | 3,964.20 | 3,964.20 | 3,964.00 | 3,964.00 | 2.3K |
| 10:19 | 3,962.80 | 3,964.10 | 3,962.80 | 3,964.10 | 4.6K |
| 10:20 | 3,964.00 | 3,964.00 | 3,963.50 | 3,963.50 | 4.1K |
| 10:21 | 3,962.10 | 3,963.10 | 3,962.10 | 3,963.10 | 63.3K |
| 10:22 | 3,964.30 | 3,964.50 | 3,964.30 | 3,964.50 | 7.8K |
| 10:23 | 3,964.50 | 3,964.50 | 3,964.40 | 3,964.40 | 1.2K |
| 10:24 | 3,965.00 | 3,968.00 | 3,965.00 | 3,968.00 | 3.5K |
| 10:25 | 3,967.60 | 3,967.60 | 3,967.00 | 3,967.00 | 8.8K |
| 10:26 | 3,968.40 | 3,968.40 | 3,965.50 | 3,965.50 | 11.3K |
| 10:27 | 3,965.40 | 3,965.40 | 3,963.50 | 3,963.50 | 12.6K |
| 10:28 | 3,962.20 | 3,963.40 | 3,962.20 | 3,963.40 | 2.3K |
| 10:29 | 3,963.90 | 3,964.20 | 3,963.90 | 3,964.20 | 2.7K |
| 10:30 | 3,964.60 | 3,964.60 | 3,964.10 | 3,964.10 | 16.4K |
| 10:31 | 3,963.90 | 3,963.90 | 3,962.40 | 3,962.40 | 64.8K |
| 10:32 | 3,963.70 | 3,963.70 | 3,963.40 | 3,963.40 | 3.3K |
| 10:33 | 3,964.10 | 3,964.10 | 3,963.00 | 3,963.00 | 22.4K |
| 10:34 | 3,960.60 | 3,960.60 | 3,959.10 | 3,959.10 | 16.7K |
| 10:35 | 3,958.20 | 3,958.20 | 3,957.80 | 3,957.80 | 3.9K |
| 10:36 | 3,957.30 | 3,957.30 | 3,956.40 | 3,956.40 | 8.2K |
| 10:37 | 3,955.90 | 3,955.90 | 3,955.70 | 3,955.70 | 3.9K |
| 10:38 | 3,955.30 | 3,955.30 | 3,952.70 | 3,952.70 | 57.2K |
| 10:39 | 3,952.50 | 3,952.50 | 3,952.40 | 3,952.40 | 3.3K |
| 10:40 | 3,953.00 | 3,953.20 | 3,953.00 | 3,953.20 | 7.9K |
| 10:41 | 3,955.10 | 3,957.30 | 3,955.10 | 3,957.30 | 11.0K |
| 10:42 | 3,956.40 | 3,957.80 | 3,956.40 | 3,957.80 | 12.0K |
| 10:43 | 3,959.50 | 3,959.50 | 3,958.80 | 3,958.80 | 6.4K |
| 10:44 | 3,958.30 | 3,958.30 | 3,957.30 | 3,957.30 | 31.2K |
| 10:45 | 3,957.00 | 3,957.20 | 3,957.00 | 3,957.20 | 3.3K |
| 10:46 | 3,957.30 | 3,957.80 | 3,957.30 | 3,957.80 | 18.8K |
| 10:47 | 3,960.30 | 3,960.40 | 3,960.30 | 3,960.40 | 1.8K |
| 10:48 | 3,961.40 | 3,961.40 | 3,961.40 | 3,961.40 | 2.2K |
| 10:49 | 3,960.90 | 3,960.90 | 3,960.60 | 3,960.60 | 4.8K |
| 10:50 | 3,961.00 | 3,961.00 | 3,959.90 | 3,959.90 | 24.5K |
| 10:51 | 3,958.90 | 3,958.90 | 3,958.20 | 3,958.20 | 10.7K |
| 10:52 | 3,957.60 | 3,957.90 | 3,957.60 | 3,957.90 | 2.2K |
| 10:53 | 3,957.90 | 3,957.90 | 3,956.20 | 3,956.20 | 17.7K |
| 10:54 | 3,956.00 | 3,956.20 | 3,956.00 | 3,956.20 | 5.0K |
| 10:55 | 3,954.30 | 3,954.60 | 3,954.30 | 3,954.60 | 17.0K |
| 10:56 | 3,954.90 | 3,955.10 | 3,954.90 | 3,955.10 | 3.5K |
| 10:57 | 3,954.70 | 3,955.60 | 3,954.70 | 3,955.60 | 4.5K |
| 10:58 | 3,956.60 | 3,956.90 | 3,956.60 | 3,956.90 | 6.3K |
| 10:59 | 3,956.70 | 3,956.70 | 3,956.70 | 3,956.70 | 22.1K |
| 11:00 | 3,957.30 | 3,957.70 | 3,957.30 | 3,957.70 | 5.0K |
| 11:01 | 3,957.00 | 3,957.00 | 3,954.20 | 3,954.20 | 28.6K |
| 11:02 | 3,954.30 | 3,954.30 | 3,953.20 | 3,953.20 | 37.8K |
| 11:03 | 3,953.00 | 3,953.00 | 3,952.80 | 3,952.80 | 6.5K |
| 11:04 | 3,952.50 | 3,952.50 | 3,952.40 | 3,952.40 | 8.2K |
| 11:05 | 3,952.00 | 3,953.00 | 3,952.00 | 3,953.00 | 273.2K |
| 11:06 | 3,953.50 | 3,954.00 | 3,953.50 | 3,954.00 | 24.5K |
| 11:07 | 3,954.60 | 3,956.50 | 3,954.60 | 3,956.50 | 10.6K |
| 11:08 | 3,958.30 | 3,958.30 | 3,958.20 | 3,958.20 | 46.9K |
| 11:09 | 3,958.00 | 3,958.00 | 3,957.80 | 3,957.80 | 43.8K |
| 11:10 | 3,958.20 | 3,958.20 | 3,956.80 | 3,956.80 | 66.0K |
| 11:11 | 3,957.80 | 3,957.80 | 3,957.00 | 3,957.00 | 7.2K |
| 11:12 | 3,957.40 | 3,958.50 | 3,957.40 | 3,958.50 | 4.6K |
| 11:13 | 3,958.20 | 3,958.60 | 3,958.20 | 3,958.60 | 1.8K |
| 11:14 | 3,958.40 | 3,958.40 | 3,957.90 | 3,957.90 | 2.1K |
| 11:15 | 3,957.80 | 3,957.80 | 3,956.20 | 3,956.20 | 8.7K |
| 11:16 | 3,955.70 | 3,956.00 | 3,955.70 | 3,956.00 | 12.7K |
| 11:17 | 3,956.00 | 3,956.20 | 3,956.00 | 3,956.20 | 14.5K |
| 11:18 | 3,956.50 | 3,956.50 | 3,956.30 | 3,956.30 | 5.3K |
| 11:19 | 3,956.00 | 3,956.00 | 3,955.00 | 3,955.00 | 6.9K |
| 11:20 | 3,955.70 | 3,955.70 | 3,955.00 | 3,955.00 | 224.0K |
| 11:21 | 3,955.00 | 3,955.00 | 3,954.90 | 3,954.90 | 13.3K |
| 11:22 | 3,954.80 | 3,954.80 | 3,954.50 | 3,954.50 | 15.3K |
| 11:23 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 11.2K |
| 11:24 | 3,954.50 | 3,954.90 | 3,954.50 | 3,954.90 | 4.8K |
| 11:25 | 3,955.00 | 3,955.00 | 3,953.30 | 3,953.30 | 68.2K |
| 11:26 | 3,954.40 | 3,954.40 | 3,954.30 | 3,954.30 | 20.4K |
| 11:27 | 3,954.80 | 3,954.80 | 3,954.40 | 3,954.40 | 63.2K |
| 11:28 | 3,954.60 | 3,954.60 | 3,952.40 | 3,952.40 | 31.3K |
| 11:29 | 3,953.00 | 3,953.00 | 3,952.40 | 3,952.40 | 17.3K |
| 11:30 | 3,952.90 | 3,952.90 | 3,952.70 | 3,952.70 | 12.2K |
| 11:31 | 3,951.40 | 3,952.10 | 3,951.40 | 3,952.10 | 8.5K |
| 11:32 | 3,952.20 | 3,952.70 | 3,952.20 | 3,952.70 | 9.0K |
| 11:33 | 3,952.50 | 3,952.60 | 3,952.50 | 3,952.60 | 15.0K |
| 11:34 | 3,952.10 | 3,952.10 | 3,951.10 | 3,951.10 | 153.3K |
| 11:35 | 3,951.20 | 3,951.90 | 3,951.20 | 3,951.90 | 44.5K |
| 11:36 | 3,949.40 | 3,949.40 | 3,946.10 | 3,946.10 | 14.3K |
| 11:37 | 3,946.70 | 3,947.10 | 3,946.70 | 3,947.10 | 7.0K |
| 11:38 | 3,947.20 | 3,948.30 | 3,947.20 | 3,948.30 | 46.4K |
| 11:39 | 3,948.20 | 3,948.50 | 3,948.20 | 3,948.50 | 46.6K |
| 11:40 | 3,948.10 | 3,948.10 | 3,946.70 | 3,946.70 | 14.7K |
| 11:41 | 3,946.40 | 3,946.40 | 3,946.40 | 3,946.40 | 4.4K |
| 11:42 | 3,945.90 | 3,945.90 | 3,945.80 | 3,945.80 | 9.8K |
| 11:43 | 3,945.40 | 3,945.40 | 3,944.50 | 3,944.50 | 25.4K |
| 11:44 | 3,946.30 | 3,946.30 | 3,945.20 | 3,945.20 | 8.5K |
| 11:45 | 3,945.20 | 3,945.40 | 3,945.20 | 3,945.40 | 16.2K |
| 11:46 | 3,946.00 | 3,946.20 | 3,946.00 | 3,946.20 | 30.9K |
| 11:47 | 3,947.60 | 3,948.70 | 3,947.60 | 3,948.70 | 37.3K |
| 11:48 | 3,948.60 | 3,948.60 | 3,948.10 | 3,948.10 | 31.4K |
| 11:49 | 3,947.90 | 3,948.00 | 3,947.90 | 3,948.00 | 15.3K |
| 11:50 | 3,947.90 | 3,948.40 | 3,947.90 | 3,948.40 | 21.3K |
| 11:51 | 3,948.10 | 3,948.70 | 3,948.10 | 3,948.70 | 20.0K |
| 11:52 | 3,948.50 | 3,948.80 | 3,948.50 | 3,948.80 | 3.2K |
| 11:53 | 3,950.00 | 3,950.80 | 3,950.00 | 3,950.80 | 34.9K |
| 11:54 | 3,951.10 | 3,951.10 | 3,951.00 | 3,951.00 | 28.4K |
| 11:55 | 3,950.50 | 3,950.50 | 3,949.90 | 3,949.90 | 9.0K |
| 11:56 | 3,950.10 | 3,950.40 | 3,950.10 | 3,950.40 | 7.2K |
| 11:57 | 3,949.50 | 3,949.90 | 3,949.50 | 3,949.90 | 11.6K |
| 11:58 | 3,950.20 | 3,950.90 | 3,950.20 | 3,950.90 | 8.5K |
| 11:59 | 3,951.10 | 3,951.10 | 3,951.00 | 3,951.00 | 42.4K |
| 12:00 | 3,951.50 | 3,951.60 | 3,951.50 | 3,951.60 | 542.7K |
| 12:01 | 3,951.50 | 3,951.50 | 3,951.50 | 3,951.50 | 224.0K |
| 12:02 | 3,951.70 | 3,952.00 | 3,951.70 | 3,952.00 | 15.7K |
| 12:03 | 3,952.10 | 3,952.60 | 3,952.10 | 3,952.60 | 10.7K |
| 12:04 | 3,952.60 | 3,953.10 | 3,952.60 | 3,953.10 | 21.8K |
| 12:05 | 3,951.60 | 3,952.60 | 3,951.60 | 3,952.60 | 12.7K |
| 12:06 | 3,954.40 | 3,955.00 | 3,954.40 | 3,955.00 | 22.1K |
| 12:07 | 3,955.10 | 3,955.10 | 3,954.90 | 3,954.90 | 10.5K |
| 12:08 | 3,954.80 | 3,954.80 | 3,953.60 | 3,953.60 | 12.4K |
| 12:09 | 3,954.20 | 3,954.20 | 3,954.20 | 3,954.20 | 6.3K |
| 12:10 | 3,954.70 | 3,954.70 | 3,954.50 | 3,954.50 | 11.9K |
| 12:11 | 3,954.50 | 3,954.60 | 3,954.50 | 3,954.60 | 7.1K |
| 12:12 | 3,955.40 | 3,955.40 | 3,955.00 | 3,955.00 | 10.7K |
| 12:13 | 3,953.60 | 3,953.60 | 3,951.80 | 3,951.80 | 10.5K |
| 12:14 | 3,950.30 | 3,950.30 | 3,949.70 | 3,949.70 | 16.3K |
| 12:15 | 3,949.70 | 3,949.70 | 3,949.30 | 3,949.30 | 6.1K |
| 12:16 | 3,949.60 | 3,950.60 | 3,949.60 | 3,950.60 | 9.4K |
| 12:17 | 3,950.10 | 3,950.10 | 3,950.10 | 3,950.10 | 7.6K |
| 12:18 | 3,950.40 | 3,950.40 | 3,949.90 | 3,949.90 | 17.5K |
| 12:19 | 3,950.30 | 3,950.40 | 3,950.30 | 3,950.40 | 10.0K |
| 12:20 | 3,950.20 | 3,950.20 | 3,950.00 | 3,950.00 | 26.8K |
| 12:21 | 3,949.90 | 3,949.90 | 3,948.70 | 3,948.70 | 16.3K |
| 12:22 | 3,948.00 | 3,948.00 | 3,947.90 | 3,947.90 | 5.8K |
| 12:23 | 3,947.80 | 3,948.40 | 3,947.80 | 3,948.40 | 6.3K |
| 12:24 | 3,947.40 | 3,947.40 | 3,946.90 | 3,946.90 | 5.7K |
| 12:25 | 3,947.60 | 3,947.70 | 3,947.60 | 3,947.70 | 19.5K |
| 12:26 | 3,948.00 | 3,948.00 | 3,947.90 | 3,947.90 | 18.4K |
| 12:27 | 3,948.00 | 3,948.00 | 3,947.00 | 3,947.00 | 8.4K |
| 12:28 | 3,947.20 | 3,947.50 | 3,947.20 | 3,947.50 | 13.6K |
| 12:29 | 3,948.20 | 3,948.20 | 3,948.00 | 3,948.00 | 37.0K |
| 12:30 | 3,948.10 | 3,948.10 | 3,947.80 | 3,947.80 | 8.8K |
| 12:31 | 3,947.10 | 3,947.30 | 3,947.10 | 3,947.30 | 4.2K |
| 12:32 | 3,948.40 | 3,948.40 | 3,948.00 | 3,948.00 | 20.5K |
| 12:33 | 3,945.30 | 3,945.30 | 3,944.10 | 3,944.10 | 7.8K |
| 12:34 | 3,943.80 | 3,943.80 | 3,941.40 | 3,941.40 | 13.1K |
| 12:35 | 3,941.60 | 3,941.60 | 3,941.10 | 3,941.10 | 7.1K |
| 12:36 | 3,941.90 | 3,941.90 | 3,940.80 | 3,940.80 | 16.5K |
| 12:37 | 3,940.30 | 3,940.30 | 3,937.80 | 3,937.80 | 15.3K |
| 12:38 | 3,937.90 | 3,938.90 | 3,937.90 | 3,938.90 | 287.3K |
| 12:39 | 3,938.20 | 3,938.80 | 3,938.20 | 3,938.80 | 21.6K |
| 12:40 | 3,939.70 | 3,939.70 | 3,939.70 | 3,939.70 | 29.7K |
| 12:41 | 3,940.20 | 3,940.20 | 3,940.20 | 3,940.20 | 26.4K |
| 12:42 | 3,940.40 | 3,940.40 | 3,940.30 | 3,940.30 | 126.8K |
| 12:43 | 3,941.90 | 3,941.90 | 3,941.70 | 3,941.70 | 19.6K |
| 12:44 | 3,941.30 | 3,941.50 | 3,941.30 | 3,941.50 | 13.0K |
| 12:45 | 3,942.60 | 3,942.60 | 3,942.20 | 3,942.20 | 247.7K |
| 12:46 | 3,942.60 | 3,942.60 | 3,941.90 | 3,941.90 | 118.9K |
| 12:47 | 3,942.30 | 3,942.40 | 3,942.30 | 3,942.40 | 8.1K |
| 12:48 | 3,942.60 | 3,942.80 | 3,942.60 | 3,942.80 | 12.6K |
| 12:49 | 3,943.10 | 3,943.10 | 3,941.90 | 3,941.90 | 59.3K |
| 12:50 | 3,942.70 | 3,942.70 | 3,942.50 | 3,942.50 | 88.2K |
| 12:51 | 3,943.70 | 3,944.00 | 3,943.70 | 3,944.00 | 38.3K |
| 12:52 | 3,943.90 | 3,945.40 | 3,943.90 | 3,945.40 | 11.8K |
| 12:53 | 3,945.60 | 3,946.20 | 3,945.60 | 3,946.20 | 36.4K |
| 12:54 | 3,946.00 | 3,947.00 | 3,946.00 | 3,947.00 | 8.4K |
| 12:55 | 3,947.70 | 3,947.70 | 3,947.50 | 3,947.50 | 10.7K |
| 12:56 | 3,946.80 | 3,946.80 | 3,944.70 | 3,944.70 | 15.2K |
| 12:57 | 3,945.30 | 3,945.70 | 3,945.30 | 3,945.70 | 7.4K |
| 12:58 | 3,945.40 | 3,945.90 | 3,945.40 | 3,945.90 | 3.0K |
| 12:59 | 3,945.80 | 3,945.80 | 3,945.10 | 3,945.10 | 14.3K |
| 13:00 | 3,945.60 | 3,945.60 | 3,943.20 | 3,943.20 | 273.2K |
| 13:01 | 3,942.10 | 3,942.40 | 3,942.10 | 3,942.40 | 7.5K |
| 13:02 | 3,941.40 | 3,941.50 | 3,941.40 | 3,941.50 | 32.0K |
| 13:03 | 3,941.40 | 3,941.40 | 3,940.10 | 3,940.10 | 13.1K |
| 13:04 | 3,940.60 | 3,940.60 | 3,940.40 | 3,940.40 | 24.1K |
| 13:05 | 3,940.70 | 3,940.70 | 3,940.40 | 3,940.40 | 26.2K |
| 13:06 | 3,942.00 | 3,943.00 | 3,942.00 | 3,943.00 | 24.3K |
| 13:07 | 3,944.40 | 3,944.70 | 3,944.40 | 3,944.70 | 17.0K |
| 13:08 | 3,945.00 | 3,945.30 | 3,945.00 | 3,945.30 | 8.9K |
| 13:09 | 3,945.20 | 3,945.60 | 3,945.20 | 3,945.60 | 11.3K |
| 13:10 | 3,945.90 | 3,945.90 | 3,945.40 | 3,945.40 | 12.3K |
| 13:11 | 3,946.20 | 3,946.20 | 3,945.40 | 3,945.40 | 9.5K |
| 13:12 | 3,945.50 | 3,945.50 | 3,944.90 | 3,944.90 | 30.3K |
| 13:13 | 3,945.10 | 3,945.10 | 3,945.10 | 3,945.10 | 23.6K |
| 13:14 | 3,944.60 | 3,944.60 | 3,944.10 | 3,944.10 | 11.2K |
| 13:15 | 3,944.00 | 3,944.00 | 3,943.50 | 3,943.50 | 6.6K |
| 13:16 | 3,943.60 | 3,943.90 | 3,943.60 | 3,943.90 | 7.8K |
| 13:17 | 3,943.50 | 3,943.50 | 3,942.80 | 3,942.80 | 16.3K |
| 13:18 | 3,942.00 | 3,942.00 | 3,941.20 | 3,941.20 | 13.4K |
| 13:19 | 3,942.10 | 3,942.30 | 3,942.10 | 3,942.30 | 19.8K |
| 13:20 | 3,942.40 | 3,942.40 | 3,941.20 | 3,941.20 | 11.1K |
| 13:21 | 3,941.50 | 3,941.50 | 3,941.50 | 3,941.50 | 60.1K |
| 13:22 | 3,941.50 | 3,941.60 | 3,941.50 | 3,941.60 | 17.8K |
| 13:23 | 3,942.20 | 3,942.80 | 3,942.20 | 3,942.80 | 8.8K |
| 13:24 | 3,942.90 | 3,943.40 | 3,942.90 | 3,943.40 | 458.4K |
| 13:25 | 3,943.30 | 3,943.40 | 3,943.30 | 3,943.40 | 4.7K |
| 13:26 | 3,943.10 | 3,943.30 | 3,943.10 | 3,943.30 | 14.1K |
| 13:27 | 3,943.50 | 3,943.50 | 3,943.00 | 3,943.00 | 11.0K |
| 13:28 | 3,943.30 | 3,943.30 | 3,942.80 | 3,942.80 | 212.5K |
| 13:29 | 3,942.90 | 3,943.00 | 3,942.90 | 3,943.00 | 12.2K |
| 13:30 | 3,943.20 | 3,943.60 | 3,943.20 | 3,943.60 | 11.0K |
| 13:31 | 3,943.50 | 3,943.60 | 3,943.50 | 3,943.60 | 3.2K |
| 13:32 | 3,943.50 | 3,943.90 | 3,943.50 | 3,943.90 | 57.6K |
| 13:33 | 3,943.90 | 3,943.90 | 3,943.40 | 3,943.40 | 26.5K |
| 13:34 | 3,943.60 | 3,943.60 | 3,943.30 | 3,943.30 | 9.0K |
| 13:35 | 3,943.60 | 3,943.60 | 3,943.50 | 3,943.50 | 33.9K |
| 13:36 | 3,943.60 | 3,943.60 | 3,943.30 | 3,943.30 | 8.7K |
| 13:37 | 3,943.50 | 3,943.70 | 3,943.50 | 3,943.70 | 22.5K |
| 13:38 | 3,943.10 | 3,943.30 | 3,943.10 | 3,943.30 | 2.0K |
| 13:39 | 3,943.10 | 3,943.10 | 3,942.50 | 3,942.50 | 19.9K |
| 13:40 | 3,942.10 | 3,942.10 | 3,941.70 | 3,941.70 | 13.2K |
| 13:41 | 3,942.10 | 3,942.20 | 3,942.10 | 3,942.20 | 12.3K |
| 13:42 | 3,941.90 | 3,941.90 | 3,941.50 | 3,941.50 | 20.1K |
| 13:43 | 3,940.90 | 3,941.00 | 3,940.90 | 3,941.00 | 27.3K |
| 13:44 | 3,940.20 | 3,940.20 | 3,939.50 | 3,939.50 | 103.1K |
| 13:45 | 3,939.60 | 3,939.60 | 3,938.20 | 3,938.20 | 74.2K |
| 13:46 | 3,938.10 | 3,939.00 | 3,938.10 | 3,939.00 | 26.5K |
| 13:47 | 3,938.60 | 3,938.60 | 3,938.30 | 3,938.30 | 23.1K |
| 13:48 | 3,938.00 | 3,938.00 | 3,936.80 | 3,936.80 | 45.0K |
| 13:49 | 3,938.10 | 3,938.50 | 3,938.10 | 3,938.50 | 11.3K |
| 13:50 | 3,938.30 | 3,938.30 | 3,937.50 | 3,937.50 | 8.1K |
| 13:51 | 3,937.30 | 3,937.30 | 3,936.70 | 3,936.70 | 23.6K |
| 13:52 | 3,936.80 | 3,936.80 | 3,936.70 | 3,936.70 | 42.3K |
| 13:53 | 3,936.50 | 3,936.60 | 3,936.50 | 3,936.60 | 13.3K |
| 13:54 | 3,937.10 | 3,937.40 | 3,937.10 | 3,937.40 | 6.6K |
| 13:55 | 3,936.70 | 3,936.80 | 3,936.70 | 3,936.80 | 3.1K |
| 13:56 | 3,936.90 | 3,937.20 | 3,936.90 | 3,937.20 | 7.1K |
| 13:57 | 3,936.90 | 3,937.00 | 3,936.90 | 3,937.00 | 22.0K |
| 13:58 | 3,937.00 | 3,937.00 | 3,936.40 | 3,936.40 | 9.4K |
| 13:59 | 3,935.80 | 3,935.80 | 3,934.30 | 3,934.30 | 31.3K |
| 14:00 | 3,934.40 | 3,934.40 | 3,933.30 | 3,933.30 | 325.3K |
| 14:01 | 3,933.10 | 3,933.70 | 3,933.10 | 3,933.70 | 34.8K |
| 14:02 | 3,929.50 | 3,929.50 | 3,928.00 | 3,928.00 | 90.2K |
| 14:03 | 3,928.20 | 3,928.20 | 3,927.50 | 3,927.50 | 14.1K |
| 14:04 | 3,928.30 | 3,930.10 | 3,928.30 | 3,930.10 | 13.3K |
| 14:05 | 3,930.50 | 3,931.00 | 3,930.50 | 3,931.00 | 6.5K |
| 14:06 | 3,930.80 | 3,930.80 | 3,929.90 | 3,929.90 | 75.5K |
| 14:07 | 3,929.70 | 3,932.80 | 3,929.70 | 3,932.80 | 44.9K |
| 14:08 | 3,932.80 | 3,932.80 | 3,932.10 | 3,932.10 | 31.9K |
| 14:09 | 3,930.50 | 3,930.70 | 3,930.50 | 3,930.70 | 23.7K |
| 14:10 | 3,930.70 | 3,930.70 | 3,928.90 | 3,928.90 | 23.4K |
| 14:11 | 3,927.70 | 3,927.70 | 3,927.70 | 3,927.70 | 13.3K |
| 14:12 | 3,925.80 | 3,925.80 | 3,925.50 | 3,925.50 | 40.4K |
| 14:13 | 3,925.90 | 3,926.00 | 3,925.90 | 3,926.00 | 22.2K |
| 14:14 | 3,926.10 | 3,926.30 | 3,926.10 | 3,926.30 | 13.8K |
| 14:15 | 3,927.80 | 3,928.00 | 3,927.80 | 3,928.00 | 14.4K |
| 14:16 | 3,928.30 | 3,928.30 | 3,928.30 | 3,928.30 | 101.5K |
| 14:17 | 3,928.80 | 3,929.00 | 3,928.80 | 3,929.00 | 11.9K |
| 14:18 | 3,929.40 | 3,929.40 | 3,929.10 | 3,929.10 | 55.4K |
| 14:19 | 3,929.10 | 3,929.10 | 3,928.50 | 3,928.50 | 13.4K |
| 14:20 | 3,929.50 | 3,929.90 | 3,929.50 | 3,929.90 | 35.9K |
| 14:21 | 3,930.80 | 3,930.80 | 3,930.50 | 3,930.50 | 18.4K |
| 14:22 | 3,930.60 | 3,930.70 | 3,930.60 | 3,930.70 | 67.8K |
| 14:23 | 3,930.90 | 3,932.00 | 3,930.90 | 3,932.00 | 14.6K |
| 14:24 | 3,931.80 | 3,932.40 | 3,931.80 | 3,932.40 | 28.8K |
| 14:25 | 3,933.30 | 3,933.30 | 3,932.10 | 3,932.10 | 13.9K |
| 14:26 | 3,933.00 | 3,933.50 | 3,933.00 | 3,933.50 | 55.1K |
| 14:27 | 3,933.80 | 3,933.80 | 3,933.70 | 3,933.70 | 70.6K |
| 14:28 | 3,934.60 | 3,935.00 | 3,934.60 | 3,935.00 | 75.7K |
| 14:29 | 3,935.70 | 3,935.90 | 3,935.70 | 3,935.90 | 12.9K |
| 14:30 | 3,936.10 | 3,936.60 | 3,936.10 | 3,936.60 | 13.3K |
| 14:31 | 3,937.00 | 3,937.00 | 3,936.40 | 3,936.40 | 54.5K |
| 14:32 | 3,937.40 | 3,937.80 | 3,937.40 | 3,937.80 | 15.5K |
| 14:33 | 3,938.60 | 3,938.60 | 3,938.60 | 3,938.60 | 30.4K |
| 14:34 | 3,939.30 | 3,939.60 | 3,939.30 | 3,939.60 | 18.6K |
| 14:35 | 3,939.00 | 3,939.70 | 3,939.00 | 3,939.70 | 18.6K |
| 14:36 | 3,939.90 | 3,939.90 | 3,939.90 | 3,939.90 | 34.2K |
| 14:37 | 3,939.60 | 3,939.60 | 3,939.60 | 3,939.60 | 11.7K |
| 14:38 | 3,939.70 | 3,940.70 | 3,939.70 | 3,940.70 | 40.4K |
| 14:39 | 3,941.00 | 3,941.00 | 3,940.40 | 3,940.40 | 6.2K |
| 14:40 | 3,940.50 | 3,940.50 | 3,940.50 | 3,940.50 | 17.4K |
| 14:41 | 3,940.30 | 3,940.80 | 3,940.30 | 3,940.80 | 21.0K |
| 14:42 | 3,940.50 | 3,942.70 | 3,940.50 | 3,942.70 | 13.0K |
| 14:43 | 3,942.90 | 3,943.90 | 3,942.90 | 3,943.90 | 31.1K |
| 14:44 | 3,943.60 | 3,943.60 | 3,942.90 | 3,942.90 | 25.9K |
| 14:45 | 3,943.90 | 3,943.90 | 3,943.60 | 3,943.60 | 65.5K |
| 14:46 | 3,943.90 | 3,943.90 | 3,943.80 | 3,943.80 | 79.6K |
| 14:47 | 3,943.80 | 3,944.10 | 3,943.80 | 3,944.10 | 33.6K |
| 14:48 | 3,944.90 | 3,944.90 | 3,944.80 | 3,944.80 | 16.3K |
| 14:49 | 3,944.30 | 3,944.70 | 3,944.30 | 3,944.70 | 34.7K |
| 14:50 | 3,944.80 | 3,944.80 | 3,944.50 | 3,944.50 | 5.5K |
| 14:51 | 3,944.70 | 3,944.70 | 3,944.60 | 3,944.60 | 12.7K |
| 14:52 | 3,944.60 | 3,945.20 | 3,944.60 | 3,945.20 | 38.8K |
| 14:53 | 3,946.80 | 3,948.40 | 3,946.80 | 3,948.40 | 44.9K |
| 14:54 | 3,947.30 | 3,948.00 | 3,947.30 | 3,948.00 | 66.1K |
| 14:55 | 3,947.90 | 3,948.10 | 3,947.90 | 3,948.10 | 16.7K |
| 14:56 | 3,947.50 | 3,947.50 | 3,947.40 | 3,947.40 | 22.9K |
| 14:57 | 3,948.00 | 3,948.00 | 3,947.50 | 3,947.50 | 39.6K |
| 14:58 | 3,947.50 | 3,947.80 | 3,947.50 | 3,947.80 | 56.2K |
| 14:59 | 3,948.10 | 3,948.90 | 3,948.10 | 3,948.90 | 21.4K |
| 15:00 | 3,949.00 | 3,950.10 | 3,949.00 | 3,950.10 | 25.1K |
| 15:01 | 3,950.50 | 3,950.50 | 3,949.90 | 3,949.90 | 44.6K |
| 15:02 | 3,950.10 | 3,950.10 | 3,949.70 | 3,949.70 | 16.2K |
| 15:03 | 3,949.50 | 3,949.50 | 3,949.50 | 3,949.50 | 15.6K |
| 15:04 | 3,950.00 | 3,950.90 | 3,950.00 | 3,950.90 | 14.0K |
| 15:05 | 3,951.30 | 3,951.30 | 3,950.50 | 3,950.50 | 16.6K |
| 15:06 | 3,951.60 | 3,951.70 | 3,951.60 | 3,951.70 | 9.0K |
| 15:07 | 3,952.10 | 3,952.10 | 3,951.40 | 3,951.40 | 15.6K |
| 15:08 | 3,951.60 | 3,951.60 | 3,951.30 | 3,951.30 | 138.3K |
| 15:09 | 3,953.10 | 3,953.10 | 3,953.00 | 3,953.00 | 24.5K |
| 15:10 | 3,952.70 | 3,952.70 | 3,951.50 | 3,951.50 | 67.7K |
| 15:11 | 3,951.50 | 3,951.50 | 3,951.20 | 3,951.20 | 31.5K |
| 15:12 | 3,951.30 | 3,952.10 | 3,951.30 | 3,952.10 | 61.7K |
| 15:13 | 3,950.90 | 3,950.90 | 3,949.80 | 3,949.80 | 135.2K |
| 15:14 | 3,950.00 | 3,950.00 | 3,949.60 | 3,949.60 | 40.1K |
| 15:15 | 3,949.10 | 3,949.90 | 3,949.10 | 3,949.90 | 42.6K |
| 15:16 | 3,948.00 | 3,948.10 | 3,948.00 | 3,948.10 | 15.2K |
| 15:17 | 3,948.30 | 3,948.80 | 3,948.30 | 3,948.80 | 21.9K |
| 15:18 | 3,948.80 | 3,948.80 | 3,948.20 | 3,948.20 | 31.7K |
| 15:19 | 3,948.60 | 3,949.00 | 3,948.60 | 3,949.00 | 43.5K |
| 15:20 | 3,948.30 | 3,948.30 | 3,947.80 | 3,947.80 | 14.5K |
| 15:21 | 3,948.30 | 3,948.30 | 3,947.40 | 3,947.40 | 25.7K |
| 15:22 | 3,947.40 | 3,947.40 | 3,947.20 | 3,947.20 | 16.3K |
| 15:23 | 3,947.70 | 3,947.70 | 3,947.60 | 3,947.60 | 29.3K |
| 15:24 | 3,947.30 | 3,947.50 | 3,947.30 | 3,947.50 | 21.9K |
| 15:25 | 3,946.70 | 3,946.80 | 3,946.70 | 3,946.80 | 16.7K |
| 15:26 | 3,947.70 | 3,947.70 | 3,946.90 | 3,946.90 | 12.8K |
| 15:27 | 3,947.00 | 3,947.00 | 3,947.00 | 3,947.00 | 17.2K |
| 15:28 | 3,947.40 | 3,947.40 | 3,947.00 | 3,947.00 | 13.5K |
| 15:29 | 3,948.80 | 3,948.90 | 3,948.80 | 3,948.90 | 49.3K |
| 15:30 | 3,948.30 | 3,948.30 | 3,948.10 | 3,948.10 | 7.1K |
| 15:31 | 3,948.90 | 3,948.90 | 3,948.80 | 3,948.80 | 51.9K |
| 15:32 | 3,948.70 | 3,948.70 | 3,948.20 | 3,948.20 | 75.9K |
| 15:33 | 3,948.10 | 3,948.80 | 3,948.10 | 3,948.80 | 27.9K |
| 15:34 | 3,948.90 | 3,949.00 | 3,948.90 | 3,949.00 | 38.0K |
| 15:35 | 3,948.80 | 3,948.80 | 3,948.70 | 3,948.70 | 45.4K |
| 15:36 | 3,948.30 | 3,948.90 | 3,948.30 | 3,948.90 | 25.2K |
| 15:37 | 3,949.00 | 3,950.50 | 3,949.00 | 3,950.50 | 29.1K |
| 15:38 | 3,950.00 | 3,950.10 | 3,950.00 | 3,950.10 | 67.7K |
| 15:39 | 3,950.70 | 3,950.70 | 3,950.70 | 3,950.70 | 27.2K |
| 15:40 | 3,950.70 | 3,952.30 | 3,950.70 | 3,952.30 | 53.5K |
| 15:41 | 3,952.40 | 3,952.40 | 3,951.90 | 3,951.90 | 103.0K |
| 15:42 | 3,951.80 | 3,953.20 | 3,951.80 | 3,953.20 | 368.5K |
| 15:43 | 3,953.60 | 3,953.60 | 3,953.60 | 3,953.60 | 52.2K |
| 15:44 | 3,953.40 | 3,954.20 | 3,953.40 | 3,954.20 | 141.7K |
| 15:45 | 3,953.90 | 3,955.40 | 3,953.90 | 3,955.40 | 35.4K |
| 15:46 | 3,955.70 | 3,956.80 | 3,955.70 | 3,956.80 | 23.4K |
| 15:47 | 3,956.40 | 3,956.70 | 3,956.40 | 3,956.70 | 663.8K |
| 15:48 | 3,957.20 | 3,957.80 | 3,957.20 | 3,957.80 | 61.3K |
| 15:49 | 3,957.40 | 3,957.50 | 3,957.40 | 3,957.50 | 21.0K |
| 15:50 | 3,958.30 | 3,958.90 | 3,958.30 | 3,958.90 | 66.6K |
| 15:51 | 3,959.80 | 3,960.00 | 3,959.80 | 3,960.00 | 160.8K |
| 15:52 | 3,959.80 | 3,959.80 | 3,959.20 | 3,959.20 | 24.7K |
| 15:53 | 3,958.20 | 3,958.20 | 3,957.70 | 3,957.70 | 49.5K |
| 15:54 | 3,957.30 | 3,957.30 | 3,957.30 | 3,957.30 | 38.2K |
| 15:55 | 3,958.60 | 3,959.00 | 3,958.60 | 3,959.00 | 54.5K |
| 15:56 | 3,959.10 | 3,959.10 | 3,958.50 | 3,958.50 | 148.0K |
| 15:57 | 3,958.20 | 3,959.10 | 3,958.20 | 3,959.10 | 77.9K |
| 15:58 | 3,958.20 | 3,959.30 | 3,958.20 | 3,959.30 | 112.6K |
| 15:59 | 3,957.80 | 3,957.80 | 3,956.80 | 3,956.80 | 79.5K |
| 16:00 | 3,957.10 | 3,957.20 | 3,957.10 | 3,957.20 | 28.5K |
| 16:01 | 3,957.20 | 3,957.20 | 3,957.20 | 3,957.20 | 0.0K |
| 16:02 | 3,957.20 | 3,957.20 | 3,957.20 | 3,957.20 | 0.0K |
| 16:03 | 3,957.20 | 3,957.20 | 3,957.20 | 3,957.20 | 0.0K |
| 16:04 | 3,957.20 | 3,964.70 | 3,957.20 | 3,964.70 | 5,649.1K |