4,549.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 3,847.30 | 3,847.30 | 3,842.50 | 3,842.50 | 42.5K |
| 10:01 | 3,839.60 | 3,839.60 | 3,838.60 | 3,838.60 | 5.4K |
| 10:02 | 3,836.50 | 3,836.50 | 3,834.30 | 3,834.30 | 101.8K |
| 10:03 | 3,832.40 | 3,833.10 | 3,832.40 | 3,833.10 | 24.1K |
| 10:04 | 3,833.80 | 3,833.80 | 3,833.60 | 3,833.60 | 101.9K |
| 10:05 | 3,827.80 | 3,827.80 | 3,827.70 | 3,827.70 | 18.1K |
| 10:06 | 3,825.60 | 3,825.80 | 3,825.60 | 3,825.80 | 35.3K |
| 10:07 | 3,826.30 | 3,826.30 | 3,826.00 | 3,826.00 | 18.1K |
| 10:08 | 3,826.30 | 3,826.30 | 3,825.80 | 3,825.80 | 516.0K |
| 10:09 | 3,826.20 | 3,826.20 | 3,793.40 | 3,793.40 | 563.4K |
| 10:10 | 3,787.60 | 3,795.80 | 3,787.60 | 3,795.80 | 127.1K |
| 10:11 | 3,789.70 | 3,789.70 | 3,788.80 | 3,788.80 | 214.9K |
| 10:12 | 3,801.90 | 3,801.90 | 3,799.50 | 3,799.50 | 155.3K |
| 10:13 | 3,797.50 | 3,797.50 | 3,795.00 | 3,795.00 | 120.5K |
| 10:14 | 3,788.00 | 3,788.40 | 3,788.00 | 3,788.40 | 80.1K |
| 10:15 | 3,787.50 | 3,787.50 | 3,774.80 | 3,774.80 | 251.0K |
| 10:16 | 3,777.70 | 3,781.50 | 3,777.70 | 3,781.50 | 112.5K |
| 10:17 | 3,778.30 | 3,778.30 | 3,777.50 | 3,777.50 | 163.5K |
| 10:18 | 3,779.00 | 3,779.00 | 3,776.00 | 3,776.00 | 59.1K |
| 10:19 | 3,779.50 | 3,779.60 | 3,779.50 | 3,779.60 | 126.3K |
| 10:20 | 3,779.90 | 3,779.90 | 3,778.30 | 3,778.30 | 237.6K |
| 10:21 | 3,777.90 | 3,777.90 | 3,777.40 | 3,777.40 | 60.1K |
| 10:22 | 3,775.40 | 3,775.80 | 3,775.40 | 3,775.80 | 49.5K |
| 10:23 | 3,777.10 | 3,777.10 | 3,776.10 | 3,776.10 | 23.4K |
| 10:24 | 3,777.00 | 3,777.80 | 3,777.00 | 3,777.80 | 32.8K |
| 10:25 | 3,774.10 | 3,777.00 | 3,774.10 | 3,777.00 | 17.2K |
| 10:26 | 3,778.50 | 3,780.90 | 3,778.50 | 3,780.90 | 152.0K |
| 10:27 | 3,779.10 | 3,779.10 | 3,777.60 | 3,777.60 | 348.9K |
| 10:28 | 3,778.50 | 3,778.50 | 3,775.00 | 3,775.00 | 66.9K |
| 10:29 | 3,775.80 | 3,775.90 | 3,775.80 | 3,775.90 | 177.4K |
| 10:30 | 3,775.20 | 3,775.20 | 3,769.40 | 3,769.40 | 269.4K |
| 10:31 | 3,770.10 | 3,770.10 | 3,764.50 | 3,764.50 | 99.9K |
| 10:32 | 3,764.10 | 3,764.10 | 3,759.40 | 3,759.40 | 79.7K |
| 10:33 | 3,762.30 | 3,762.30 | 3,759.10 | 3,759.10 | 46.5K |
| 10:34 | 3,760.00 | 3,764.00 | 3,760.00 | 3,764.00 | 95.3K |
| 10:35 | 3,765.20 | 3,766.10 | 3,765.20 | 3,766.10 | 59.8K |
| 10:36 | 3,767.80 | 3,769.70 | 3,767.80 | 3,769.70 | 70.5K |
| 10:37 | 3,766.50 | 3,766.50 | 3,764.80 | 3,764.80 | 102.6K |
| 10:38 | 3,764.10 | 3,764.10 | 3,764.10 | 3,764.10 | 27.6K |
| 10:39 | 3,765.50 | 3,765.50 | 3,765.30 | 3,765.30 | 61.0K |
| 10:40 | 3,762.90 | 3,762.90 | 3,762.40 | 3,762.40 | 37.4K |
| 10:41 | 3,763.30 | 3,763.30 | 3,762.40 | 3,762.40 | 54.6K |
| 10:42 | 3,761.00 | 3,762.90 | 3,761.00 | 3,762.90 | 178.4K |
| 10:43 | 3,764.10 | 3,764.10 | 3,761.30 | 3,761.30 | 32.1K |
| 10:44 | 3,762.40 | 3,762.40 | 3,762.10 | 3,762.10 | 204.1K |
| 10:45 | 3,758.90 | 3,761.30 | 3,758.90 | 3,761.30 | 41.2K |
| 10:46 | 3,761.10 | 3,761.10 | 3,760.30 | 3,760.30 | 69.2K |
| 10:47 | 3,757.10 | 3,760.00 | 3,757.10 | 3,760.00 | 79.0K |
| 10:48 | 3,760.60 | 3,761.70 | 3,760.60 | 3,761.70 | 38.5K |
| 10:49 | 3,764.40 | 3,764.40 | 3,763.00 | 3,763.00 | 52.9K |
| 10:50 | 3,759.70 | 3,761.40 | 3,759.70 | 3,761.40 | 229.7K |
| 10:51 | 3,764.70 | 3,764.70 | 3,763.40 | 3,763.40 | 46.0K |
| 10:52 | 3,763.30 | 3,763.30 | 3,762.20 | 3,762.20 | 65.2K |
| 10:53 | 3,762.60 | 3,764.00 | 3,762.60 | 3,764.00 | 125.8K |
| 10:54 | 3,767.10 | 3,767.10 | 3,766.20 | 3,766.20 | 40.6K |
| 10:55 | 3,767.20 | 3,767.30 | 3,767.20 | 3,767.30 | 46.3K |
| 10:56 | 3,766.10 | 3,766.10 | 3,765.60 | 3,765.60 | 26.9K |
| 10:57 | 3,765.30 | 3,765.40 | 3,765.30 | 3,765.40 | 91.6K |
| 10:58 | 3,766.00 | 3,766.60 | 3,766.00 | 3,766.60 | 133.1K |
| 10:59 | 3,769.10 | 3,769.40 | 3,769.10 | 3,769.40 | 113.2K |
| 11:00 | 3,768.30 | 3,773.20 | 3,768.30 | 3,773.20 | 55.0K |
| 11:01 | 3,770.20 | 3,770.20 | 3,766.30 | 3,766.30 | 128.5K |
| 11:02 | 3,763.20 | 3,763.20 | 3,762.00 | 3,762.00 | 107.6K |
| 11:03 | 3,761.70 | 3,761.70 | 3,758.90 | 3,758.90 | 31.8K |
| 11:04 | 3,757.00 | 3,757.40 | 3,757.00 | 3,757.40 | 114.7K |
| 11:05 | 3,754.40 | 3,758.60 | 3,754.40 | 3,758.60 | 40.9K |
| 11:06 | 3,757.20 | 3,757.20 | 3,753.80 | 3,753.80 | 86.3K |
| 11:07 | 3,754.90 | 3,754.90 | 3,754.00 | 3,754.00 | 54.9K |
| 11:08 | 3,753.00 | 3,753.00 | 3,751.40 | 3,751.40 | 95.3K |
| 11:09 | 3,750.30 | 3,753.60 | 3,750.30 | 3,753.60 | 189.9K |
| 11:10 | 3,754.20 | 3,754.80 | 3,754.20 | 3,754.80 | 108.3K |
| 11:11 | 3,757.00 | 3,757.60 | 3,757.00 | 3,757.60 | 195.3K |
| 11:12 | 3,761.10 | 3,763.00 | 3,761.10 | 3,763.00 | 74.8K |
| 11:13 | 3,764.30 | 3,765.90 | 3,764.30 | 3,765.90 | 57.2K |
| 11:14 | 3,765.30 | 3,766.20 | 3,765.30 | 3,766.20 | 69.1K |
| 11:15 | 3,766.40 | 3,766.60 | 3,766.40 | 3,766.60 | 28.3K |
| 11:16 | 3,768.60 | 3,768.80 | 3,768.60 | 3,768.80 | 16.4K |
| 11:17 | 3,771.60 | 3,773.70 | 3,771.60 | 3,773.70 | 92.0K |
| 11:18 | 3,773.00 | 3,773.00 | 3,771.40 | 3,771.40 | 34.6K |
| 11:19 | 3,770.00 | 3,771.90 | 3,770.00 | 3,771.90 | 53.9K |
| 11:20 | 3,771.10 | 3,771.10 | 3,771.10 | 3,771.10 | 34.1K |
| 11:21 | 3,770.10 | 3,772.50 | 3,770.10 | 3,772.50 | 47.2K |
| 11:22 | 3,772.50 | 3,772.60 | 3,772.50 | 3,772.60 | 18.7K |
| 11:23 | 3,772.10 | 3,772.10 | 3,772.00 | 3,772.00 | 57.3K |
| 11:24 | 3,770.30 | 3,771.60 | 3,770.30 | 3,771.60 | 52.6K |
| 11:25 | 3,771.70 | 3,771.80 | 3,771.70 | 3,771.80 | 65.7K |
| 11:26 | 3,773.00 | 3,773.70 | 3,773.00 | 3,773.70 | 142.3K |
| 11:27 | 3,775.00 | 3,775.00 | 3,774.50 | 3,774.50 | 43.9K |
| 11:28 | 3,774.50 | 3,774.50 | 3,772.80 | 3,772.80 | 19.9K |
| 11:29 | 3,771.70 | 3,772.10 | 3,771.70 | 3,772.10 | 74.1K |
| 11:30 | 3,771.20 | 3,771.20 | 3,770.80 | 3,770.80 | 71.4K |
| 11:31 | 3,770.00 | 3,770.00 | 3,769.50 | 3,769.50 | 37.5K |
| 11:32 | 3,769.80 | 3,771.30 | 3,769.80 | 3,771.30 | 81.5K |
| 11:33 | 3,769.80 | 3,769.80 | 3,769.10 | 3,769.10 | 236.2K |
| 11:34 | 3,767.90 | 3,767.90 | 3,767.20 | 3,767.20 | 52.3K |
| 11:35 | 3,767.20 | 3,767.20 | 3,766.00 | 3,766.00 | 33.3K |
| 11:36 | 3,764.70 | 3,764.70 | 3,764.00 | 3,764.00 | 43.6K |
| 11:37 | 3,764.40 | 3,764.90 | 3,764.40 | 3,764.90 | 60.8K |
| 11:38 | 3,765.10 | 3,765.10 | 3,763.70 | 3,763.70 | 182.4K |
| 11:39 | 3,763.70 | 3,763.70 | 3,763.60 | 3,763.60 | 134.1K |
| 11:40 | 3,762.60 | 3,762.60 | 3,761.00 | 3,761.00 | 48.2K |
| 11:41 | 3,759.60 | 3,759.60 | 3,759.60 | 3,759.60 | 84.0K |
| 11:42 | 3,759.80 | 3,759.80 | 3,759.20 | 3,759.20 | 41.8K |
| 11:43 | 3,759.90 | 3,759.90 | 3,759.20 | 3,759.20 | 91.7K |
| 11:44 | 3,760.00 | 3,761.50 | 3,760.00 | 3,761.50 | 98.0K |
| 11:45 | 3,760.60 | 3,761.50 | 3,760.60 | 3,761.50 | 42.5K |
| 11:46 | 3,761.30 | 3,761.30 | 3,758.80 | 3,758.80 | 65.1K |
| 11:47 | 3,756.90 | 3,757.80 | 3,756.90 | 3,757.80 | 93.3K |
| 11:48 | 3,755.60 | 3,756.60 | 3,755.60 | 3,756.60 | 29.9K |
| 11:49 | 3,755.60 | 3,756.60 | 3,755.60 | 3,756.60 | 49.6K |
| 11:50 | 3,757.30 | 3,757.50 | 3,757.30 | 3,757.50 | 41.7K |
| 11:51 | 3,757.60 | 3,759.60 | 3,757.60 | 3,759.60 | 87.9K |
| 11:52 | 3,760.20 | 3,760.40 | 3,760.20 | 3,760.40 | 78.3K |
| 11:53 | 3,761.70 | 3,761.70 | 3,761.10 | 3,761.10 | 26.9K |
| 11:54 | 3,761.50 | 3,761.50 | 3,760.50 | 3,760.50 | 64.4K |
| 11:55 | 3,761.00 | 3,763.50 | 3,761.00 | 3,763.50 | 43.2K |
| 11:56 | 3,762.40 | 3,762.60 | 3,762.40 | 3,762.60 | 70.8K |
| 11:57 | 3,765.30 | 3,765.30 | 3,763.90 | 3,763.90 | 21.5K |
| 11:58 | 3,764.60 | 3,765.50 | 3,764.60 | 3,765.50 | 547.3K |
| 11:59 | 3,765.30 | 3,766.00 | 3,765.30 | 3,766.00 | 63.0K |
| 12:00 | 3,765.60 | 3,768.00 | 3,765.60 | 3,768.00 | 192.9K |
| 12:01 | 3,767.80 | 3,768.10 | 3,767.80 | 3,768.10 | 42.5K |
| 12:02 | 3,766.20 | 3,766.20 | 3,764.30 | 3,764.30 | 24.1K |
| 12:03 | 3,764.10 | 3,764.10 | 3,762.60 | 3,762.60 | 51.3K |
| 12:04 | 3,763.50 | 3,763.50 | 3,763.30 | 3,763.30 | 160.5K |
| 12:05 | 3,763.00 | 3,763.10 | 3,763.00 | 3,763.10 | 126.9K |
| 12:06 | 3,764.00 | 3,764.00 | 3,762.80 | 3,762.80 | 43.0K |
| 12:07 | 3,763.70 | 3,763.70 | 3,761.30 | 3,761.30 | 129.8K |
| 12:08 | 3,761.50 | 3,761.60 | 3,761.50 | 3,761.60 | 11.1K |
| 12:09 | 3,761.50 | 3,761.90 | 3,761.50 | 3,761.90 | 70.9K |
| 12:10 | 3,761.50 | 3,761.50 | 3,761.00 | 3,761.00 | 164.4K |
| 12:11 | 3,761.10 | 3,761.20 | 3,761.10 | 3,761.20 | 92.5K |
| 12:12 | 3,763.40 | 3,763.40 | 3,763.40 | 3,763.40 | 37.0K |
| 12:13 | 3,762.00 | 3,762.00 | 3,760.70 | 3,760.70 | 93.8K |
| 12:14 | 3,760.40 | 3,760.40 | 3,759.80 | 3,759.80 | 62.5K |
| 12:15 | 3,757.80 | 3,758.30 | 3,757.80 | 3,758.30 | 50.0K |
| 12:16 | 3,755.90 | 3,755.90 | 3,750.90 | 3,750.90 | 104.0K |
| 12:17 | 3,751.40 | 3,752.60 | 3,751.40 | 3,752.60 | 63.5K |
| 12:18 | 3,746.40 | 3,746.40 | 3,746.10 | 3,746.10 | 202.1K |
| 12:19 | 3,745.50 | 3,751.60 | 3,745.50 | 3,751.60 | 67.3K |
| 12:20 | 3,751.30 | 3,751.70 | 3,751.30 | 3,751.70 | 41.8K |
| 12:21 | 3,753.80 | 3,754.60 | 3,753.80 | 3,754.60 | 39.5K |
| 12:22 | 3,754.90 | 3,757.50 | 3,754.90 | 3,757.50 | 77.5K |
| 12:23 | 3,763.30 | 3,763.60 | 3,763.30 | 3,763.60 | 105.4K |
| 12:24 | 3,763.30 | 3,763.30 | 3,759.80 | 3,759.80 | 39.4K |
| 12:25 | 3,762.10 | 3,762.40 | 3,762.10 | 3,762.40 | 8.7K |
| 12:26 | 3,763.60 | 3,763.60 | 3,762.80 | 3,762.80 | 129.0K |
| 12:27 | 3,761.60 | 3,762.00 | 3,761.60 | 3,762.00 | 39.3K |
| 12:28 | 3,762.10 | 3,763.00 | 3,762.10 | 3,763.00 | 34.1K |
| 12:29 | 3,763.60 | 3,763.60 | 3,763.40 | 3,763.40 | 106.3K |
| 12:30 | 3,763.50 | 3,763.50 | 3,762.30 | 3,762.30 | 73.3K |
| 12:31 | 3,761.40 | 3,761.60 | 3,761.40 | 3,761.60 | 43.6K |
| 12:32 | 3,761.00 | 3,761.50 | 3,761.00 | 3,761.50 | 45.1K |
| 12:33 | 3,761.80 | 3,761.80 | 3,760.30 | 3,760.30 | 47.8K |
| 12:34 | 3,759.40 | 3,759.40 | 3,758.70 | 3,758.70 | 49.9K |
| 12:35 | 3,757.60 | 3,760.20 | 3,757.60 | 3,760.20 | 28.7K |
| 12:36 | 3,761.10 | 3,761.40 | 3,761.10 | 3,761.40 | 44.1K |
| 12:37 | 3,759.90 | 3,760.50 | 3,759.90 | 3,760.50 | 225.6K |
| 12:38 | 3,759.90 | 3,759.90 | 3,759.90 | 3,759.90 | 91.3K |
| 12:39 | 3,758.20 | 3,758.80 | 3,758.20 | 3,758.80 | 31.4K |
| 12:40 | 3,757.60 | 3,757.60 | 3,756.40 | 3,756.40 | 71.5K |
| 12:41 | 3,756.70 | 3,758.60 | 3,756.70 | 3,758.60 | 18.0K |
| 12:42 | 3,757.30 | 3,758.50 | 3,757.30 | 3,758.50 | 115.4K |
| 12:43 | 3,757.60 | 3,757.60 | 3,756.70 | 3,756.70 | 27.4K |
| 12:44 | 3,755.20 | 3,755.20 | 3,754.40 | 3,754.40 | 87.8K |
| 12:45 | 3,754.10 | 3,755.40 | 3,754.10 | 3,755.40 | 54.8K |
| 12:46 | 3,755.10 | 3,755.70 | 3,755.10 | 3,755.70 | 46.9K |
| 12:47 | 3,756.30 | 3,756.70 | 3,756.30 | 3,756.70 | 25.1K |
| 12:48 | 3,756.60 | 3,756.70 | 3,756.60 | 3,756.70 | 84.2K |
| 12:49 | 3,755.70 | 3,755.70 | 3,752.30 | 3,752.30 | 34.2K |
| 12:50 | 3,752.70 | 3,752.70 | 3,751.40 | 3,751.40 | 41.7K |
| 12:51 | 3,753.70 | 3,754.90 | 3,753.70 | 3,754.90 | 45.7K |
| 12:52 | 3,754.60 | 3,754.80 | 3,754.60 | 3,754.80 | 23.8K |
| 12:53 | 3,754.90 | 3,754.90 | 3,753.80 | 3,753.80 | 21.3K |
| 12:54 | 3,753.70 | 3,753.70 | 3,751.70 | 3,751.70 | 52.4K |
| 12:55 | 3,752.70 | 3,753.40 | 3,752.70 | 3,753.40 | 49.9K |
| 12:56 | 3,752.10 | 3,752.60 | 3,752.10 | 3,752.60 | 28.9K |
| 12:57 | 3,753.00 | 3,753.00 | 3,752.10 | 3,752.10 | 31.4K |
| 12:58 | 3,755.60 | 3,758.20 | 3,755.60 | 3,758.20 | 35.3K |
| 12:59 | 3,756.20 | 3,756.30 | 3,756.20 | 3,756.30 | 43.3K |
| 13:00 | 3,754.60 | 3,755.50 | 3,754.60 | 3,755.50 | 31.3K |
| 13:01 | 3,754.80 | 3,757.40 | 3,754.80 | 3,757.40 | 65.0K |
| 13:02 | 3,756.40 | 3,757.40 | 3,756.40 | 3,757.40 | 44.9K |
| 13:03 | 3,757.50 | 3,757.50 | 3,757.30 | 3,757.30 | 14.5K |
| 13:04 | 3,757.60 | 3,758.10 | 3,757.60 | 3,758.10 | 25.4K |
| 13:05 | 3,758.10 | 3,758.10 | 3,758.10 | 3,758.10 | 32.4K |
| 13:06 | 3,759.00 | 3,760.50 | 3,759.00 | 3,760.50 | 49.8K |
| 13:07 | 3,759.50 | 3,760.30 | 3,759.50 | 3,760.30 | 34.4K |
| 13:08 | 3,760.80 | 3,762.50 | 3,760.80 | 3,762.50 | 150.2K |
| 13:09 | 3,762.30 | 3,762.70 | 3,762.30 | 3,762.70 | 64.1K |
| 13:10 | 3,763.50 | 3,763.50 | 3,763.00 | 3,763.00 | 25.7K |
| 13:11 | 3,760.70 | 3,760.70 | 3,760.30 | 3,760.30 | 238.4K |
| 13:12 | 3,761.40 | 3,762.80 | 3,761.40 | 3,762.80 | 37.7K |
| 13:13 | 3,762.50 | 3,762.50 | 3,761.40 | 3,761.40 | 16.2K |
| 13:14 | 3,761.50 | 3,762.10 | 3,761.50 | 3,762.10 | 40.0K |
| 13:15 | 3,762.20 | 3,762.20 | 3,761.30 | 3,761.30 | 33.0K |
| 13:16 | 3,761.90 | 3,761.90 | 3,761.80 | 3,761.80 | 33.0K |
| 13:17 | 3,761.40 | 3,763.40 | 3,761.40 | 3,763.40 | 35.2K |
| 13:18 | 3,762.70 | 3,762.70 | 3,762.30 | 3,762.30 | 11.2K |
| 13:19 | 3,764.30 | 3,764.30 | 3,763.40 | 3,763.40 | 63.7K |
| 13:20 | 3,762.70 | 3,762.70 | 3,762.40 | 3,762.40 | 25.5K |
| 13:21 | 3,763.40 | 3,763.50 | 3,763.40 | 3,763.50 | 27.5K |
| 13:22 | 3,762.60 | 3,762.60 | 3,762.50 | 3,762.50 | 31.7K |
| 13:23 | 3,762.90 | 3,762.90 | 3,762.00 | 3,762.00 | 126.4K |
| 13:24 | 3,762.20 | 3,762.20 | 3,761.60 | 3,761.60 | 67.7K |
| 13:25 | 3,762.40 | 3,762.90 | 3,762.40 | 3,762.90 | 19.1K |
| 13:26 | 3,761.70 | 3,761.70 | 3,761.10 | 3,761.10 | 28.2K |
| 13:27 | 3,760.00 | 3,760.10 | 3,760.00 | 3,760.10 | 34.8K |
| 13:28 | 3,758.40 | 3,760.40 | 3,758.40 | 3,760.40 | 17.2K |
| 13:29 | 3,760.20 | 3,760.80 | 3,760.20 | 3,760.80 | 160.6K |
| 13:30 | 3,761.20 | 3,761.20 | 3,760.20 | 3,760.20 | 26.9K |
| 13:31 | 3,759.40 | 3,759.60 | 3,759.40 | 3,759.60 | 29.5K |
| 13:32 | 3,756.90 | 3,756.90 | 3,756.70 | 3,756.70 | 35.8K |
| 13:33 | 3,756.30 | 3,757.30 | 3,756.30 | 3,757.30 | 46.3K |
| 13:34 | 3,756.20 | 3,757.20 | 3,756.20 | 3,757.20 | 75.8K |
| 13:35 | 3,758.30 | 3,758.80 | 3,758.30 | 3,758.80 | 72.6K |
| 13:36 | 3,758.00 | 3,758.00 | 3,757.30 | 3,757.30 | 13.9K |
| 13:37 | 3,757.60 | 3,757.60 | 3,756.80 | 3,756.80 | 32.5K |
| 13:38 | 3,756.20 | 3,756.20 | 3,755.30 | 3,755.30 | 42.7K |
| 13:39 | 3,754.60 | 3,754.60 | 3,754.50 | 3,754.50 | 20.9K |
| 13:40 | 3,754.20 | 3,754.60 | 3,754.20 | 3,754.60 | 19.4K |
| 13:41 | 3,753.10 | 3,753.10 | 3,752.20 | 3,752.20 | 21.3K |
| 13:42 | 3,754.60 | 3,754.60 | 3,754.50 | 3,754.50 | 66.5K |
| 13:43 | 3,755.10 | 3,755.90 | 3,755.10 | 3,755.90 | 53.1K |
| 13:44 | 3,755.90 | 3,755.90 | 3,755.50 | 3,755.50 | 22.1K |
| 13:45 | 3,756.90 | 3,756.90 | 3,755.80 | 3,755.80 | 18.4K |
| 13:46 | 3,753.90 | 3,753.90 | 3,753.50 | 3,753.50 | 37.3K |
| 13:47 | 3,754.60 | 3,754.60 | 3,753.10 | 3,753.10 | 30.5K |
| 13:48 | 3,754.10 | 3,754.10 | 3,753.40 | 3,753.40 | 86.2K |
| 13:49 | 3,753.40 | 3,753.40 | 3,752.80 | 3,752.80 | 83.2K |
| 13:50 | 3,753.20 | 3,753.20 | 3,752.50 | 3,752.50 | 86.6K |
| 13:51 | 3,753.20 | 3,753.40 | 3,753.20 | 3,753.40 | 41.1K |
| 13:52 | 3,751.80 | 3,751.80 | 3,751.20 | 3,751.20 | 48.7K |
| 13:53 | 3,750.90 | 3,750.90 | 3,750.60 | 3,750.60 | 33.2K |
| 13:54 | 3,750.40 | 3,750.40 | 3,749.70 | 3,749.70 | 64.3K |
| 13:55 | 3,749.20 | 3,749.80 | 3,749.20 | 3,749.80 | 24.6K |
| 13:56 | 3,750.50 | 3,750.50 | 3,750.10 | 3,750.10 | 19.7K |
| 13:57 | 3,749.90 | 3,751.10 | 3,749.90 | 3,751.10 | 72.8K |
| 13:58 | 3,751.30 | 3,752.30 | 3,751.30 | 3,752.30 | 14.5K |
| 13:59 | 3,752.30 | 3,752.30 | 3,751.30 | 3,751.30 | 26.5K |
| 14:00 | 3,751.40 | 3,751.90 | 3,751.40 | 3,751.90 | 48.4K |
| 14:01 | 3,752.10 | 3,752.20 | 3,752.10 | 3,752.20 | 33.2K |
| 14:02 | 3,750.80 | 3,750.90 | 3,750.80 | 3,750.90 | 73.4K |
| 14:03 | 3,750.30 | 3,750.40 | 3,750.30 | 3,750.40 | 35.6K |
| 14:04 | 3,748.90 | 3,748.90 | 3,748.00 | 3,748.00 | 35.1K |
| 14:05 | 3,748.30 | 3,748.30 | 3,747.80 | 3,747.80 | 26.7K |
| 14:06 | 3,746.40 | 3,747.30 | 3,746.40 | 3,747.30 | 48.6K |
| 14:07 | 3,747.10 | 3,747.10 | 3,747.10 | 3,747.10 | 75.2K |
| 14:08 | 3,746.80 | 3,746.80 | 3,746.30 | 3,746.30 | 20.5K |
| 14:09 | 3,746.30 | 3,746.30 | 3,746.20 | 3,746.20 | 17.3K |
| 14:10 | 3,747.00 | 3,747.00 | 3,746.70 | 3,746.70 | 53.1K |
| 14:11 | 3,744.70 | 3,745.90 | 3,744.70 | 3,745.90 | 64.9K |
| 14:12 | 3,745.10 | 3,745.10 | 3,744.20 | 3,744.20 | 49.3K |
| 14:13 | 3,743.70 | 3,743.70 | 3,742.20 | 3,742.20 | 36.2K |
| 14:14 | 3,741.60 | 3,741.60 | 3,739.80 | 3,739.80 | 108.1K |
| 14:15 | 3,739.00 | 3,739.00 | 3,738.10 | 3,738.10 | 235.3K |
| 14:16 | 3,738.40 | 3,739.10 | 3,738.40 | 3,739.10 | 55.0K |
| 14:17 | 3,739.00 | 3,739.00 | 3,738.20 | 3,738.20 | 41.8K |
| 14:18 | 3,738.60 | 3,738.90 | 3,738.60 | 3,738.90 | 28.6K |
| 14:19 | 3,737.80 | 3,738.00 | 3,737.80 | 3,738.00 | 95.8K |
| 14:20 | 3,737.30 | 3,737.30 | 3,736.70 | 3,736.70 | 118.4K |
| 14:21 | 3,737.50 | 3,737.50 | 3,737.40 | 3,737.40 | 74.4K |
| 14:22 | 3,737.50 | 3,737.90 | 3,737.50 | 3,737.90 | 40.6K |
| 14:23 | 3,737.00 | 3,737.00 | 3,736.80 | 3,736.80 | 37.7K |
| 14:24 | 3,736.80 | 3,739.30 | 3,736.80 | 3,739.30 | 58.6K |
| 14:25 | 3,740.10 | 3,740.10 | 3,739.80 | 3,739.80 | 33.3K |
| 14:26 | 3,739.90 | 3,740.20 | 3,739.90 | 3,740.20 | 38.9K |
| 14:27 | 3,740.90 | 3,742.00 | 3,740.90 | 3,742.00 | 33.6K |
| 14:28 | 3,742.00 | 3,742.20 | 3,742.00 | 3,742.20 | 148.6K |
| 14:29 | 3,741.90 | 3,741.90 | 3,741.60 | 3,741.60 | 258.1K |
| 14:30 | 3,740.10 | 3,740.10 | 3,737.60 | 3,737.60 | 127.5K |
| 14:31 | 3,734.60 | 3,734.60 | 3,732.20 | 3,732.20 | 241.7K |
| 14:32 | 3,733.50 | 3,734.80 | 3,733.50 | 3,734.80 | 74.6K |
| 14:33 | 3,735.80 | 3,735.80 | 3,733.80 | 3,733.80 | 88.9K |
| 14:34 | 3,734.70 | 3,736.20 | 3,734.70 | 3,736.20 | 41.4K |
| 14:35 | 3,737.50 | 3,737.50 | 3,737.10 | 3,737.10 | 26.0K |
| 14:36 | 3,738.70 | 3,739.00 | 3,738.70 | 3,739.00 | 79.6K |
| 14:37 | 3,740.00 | 3,741.40 | 3,740.00 | 3,741.40 | 32.2K |
| 14:38 | 3,743.00 | 3,743.00 | 3,742.10 | 3,742.10 | 53.9K |
| 14:39 | 3,741.80 | 3,741.80 | 3,740.80 | 3,740.80 | 239.8K |
| 14:40 | 3,740.60 | 3,740.80 | 3,740.60 | 3,740.80 | 42.2K |
| 14:41 | 3,741.50 | 3,741.50 | 3,740.10 | 3,740.10 | 30.6K |
| 14:42 | 3,739.70 | 3,739.70 | 3,739.30 | 3,739.30 | 44.7K |
| 14:43 | 3,738.70 | 3,738.70 | 3,738.00 | 3,738.00 | 91.6K |
| 14:44 | 3,738.00 | 3,738.00 | 3,737.20 | 3,737.20 | 30.6K |
| 14:45 | 3,737.00 | 3,737.00 | 3,735.70 | 3,735.70 | 81.1K |
| 14:46 | 3,735.60 | 3,735.60 | 3,735.50 | 3,735.50 | 106.6K |
| 14:47 | 3,736.30 | 3,736.30 | 3,735.40 | 3,735.40 | 36.1K |
| 14:48 | 3,734.80 | 3,735.10 | 3,734.80 | 3,735.10 | 27.6K |
| 14:49 | 3,736.20 | 3,736.90 | 3,736.20 | 3,736.90 | 61.2K |
| 14:50 | 3,738.50 | 3,738.50 | 3,738.40 | 3,738.40 | 70.6K |
| 14:51 | 3,738.40 | 3,738.50 | 3,738.40 | 3,738.50 | 45.0K |
| 14:52 | 3,739.00 | 3,739.00 | 3,737.40 | 3,737.40 | 41.6K |
| 14:53 | 3,737.30 | 3,737.60 | 3,737.30 | 3,737.60 | 82.8K |
| 14:54 | 3,737.80 | 3,737.80 | 3,737.50 | 3,737.50 | 51.5K |
| 14:55 | 3,738.10 | 3,738.80 | 3,738.10 | 3,738.80 | 43.4K |
| 14:56 | 3,739.10 | 3,739.30 | 3,739.10 | 3,739.30 | 16.7K |
| 14:57 | 3,739.00 | 3,739.80 | 3,739.00 | 3,739.80 | 44.0K |
| 14:58 | 3,739.60 | 3,739.60 | 3,738.90 | 3,738.90 | 89.3K |
| 14:59 | 3,738.30 | 3,738.30 | 3,737.60 | 3,737.60 | 39.6K |
| 15:00 | 3,737.00 | 3,737.00 | 3,735.40 | 3,735.40 | 33.2K |
| 15:01 | 3,734.20 | 3,735.20 | 3,734.20 | 3,735.20 | 154.6K |
| 15:02 | 3,735.60 | 3,735.60 | 3,735.60 | 3,735.60 | 39.0K |
| 15:03 | 3,735.50 | 3,737.10 | 3,735.50 | 3,737.10 | 40.0K |
| 15:04 | 3,738.50 | 3,738.50 | 3,738.30 | 3,738.30 | 122.4K |
| 15:05 | 3,738.00 | 3,738.00 | 3,737.80 | 3,737.80 | 73.2K |
| 15:06 | 3,737.80 | 3,737.80 | 3,737.40 | 3,737.40 | 44.0K |
| 15:07 | 3,737.20 | 3,737.20 | 3,736.90 | 3,736.90 | 63.2K |
| 15:08 | 3,739.10 | 3,739.90 | 3,739.10 | 3,739.90 | 53.8K |
| 15:09 | 3,739.60 | 3,740.80 | 3,739.60 | 3,740.80 | 58.9K |
| 15:10 | 3,740.40 | 3,742.50 | 3,740.40 | 3,742.50 | 46.9K |
| 15:11 | 3,741.70 | 3,741.70 | 3,741.40 | 3,741.40 | 26.9K |
| 15:12 | 3,742.30 | 3,742.50 | 3,742.30 | 3,742.50 | 39.3K |
| 15:13 | 3,743.90 | 3,743.90 | 3,742.20 | 3,742.20 | 544.1K |
| 15:14 | 3,741.30 | 3,741.30 | 3,741.20 | 3,741.20 | 48.1K |
| 15:15 | 3,740.70 | 3,740.70 | 3,739.50 | 3,739.50 | 60.9K |
| 15:16 | 3,739.70 | 3,739.70 | 3,739.40 | 3,739.40 | 31.1K |
| 15:17 | 3,739.80 | 3,739.80 | 3,739.60 | 3,739.60 | 37.5K |
| 15:18 | 3,739.50 | 3,740.60 | 3,739.50 | 3,740.60 | 28.2K |
| 15:19 | 3,741.00 | 3,741.10 | 3,741.00 | 3,741.10 | 72.7K |
| 15:20 | 3,742.50 | 3,742.50 | 3,742.30 | 3,742.30 | 89.1K |
| 15:21 | 3,742.80 | 3,742.80 | 3,742.30 | 3,742.30 | 46.1K |
| 15:22 | 3,742.60 | 3,745.30 | 3,742.60 | 3,745.30 | 129.4K |
| 15:23 | 3,745.10 | 3,745.10 | 3,744.10 | 3,744.10 | 85.2K |
| 15:24 | 3,744.90 | 3,745.30 | 3,744.90 | 3,745.30 | 80.4K |
| 15:25 | 3,744.50 | 3,745.20 | 3,744.50 | 3,745.20 | 104.0K |
| 15:26 | 3,744.20 | 3,744.50 | 3,744.20 | 3,744.50 | 46.9K |
| 15:27 | 3,744.80 | 3,744.80 | 3,744.00 | 3,744.00 | 174.4K |
| 15:28 | 3,743.80 | 3,745.10 | 3,743.80 | 3,745.10 | 142.3K |
| 15:29 | 3,745.80 | 3,745.80 | 3,745.70 | 3,745.70 | 96.8K |
| 15:30 | 3,746.10 | 3,746.20 | 3,746.10 | 3,746.20 | 63.5K |
| 15:31 | 3,745.60 | 3,747.90 | 3,745.60 | 3,747.90 | 48.0K |
| 15:32 | 3,749.00 | 3,750.60 | 3,749.00 | 3,750.60 | 67.1K |
| 15:33 | 3,750.30 | 3,751.40 | 3,750.30 | 3,751.40 | 105.3K |
| 15:34 | 3,753.50 | 3,753.80 | 3,753.50 | 3,753.80 | 130.9K |
| 15:35 | 3,754.60 | 3,755.10 | 3,754.60 | 3,755.10 | 47.0K |
| 15:36 | 3,754.50 | 3,756.00 | 3,754.50 | 3,756.00 | 62.3K |
| 15:37 | 3,757.90 | 3,758.80 | 3,757.90 | 3,758.80 | 269.1K |
| 15:38 | 3,758.00 | 3,758.00 | 3,757.00 | 3,757.00 | 24.6K |
| 15:39 | 3,756.20 | 3,756.20 | 3,754.90 | 3,754.90 | 168.9K |
| 15:40 | 3,754.70 | 3,754.90 | 3,754.70 | 3,754.90 | 115.3K |
| 15:41 | 3,755.60 | 3,756.40 | 3,755.60 | 3,756.40 | 79.3K |
| 15:42 | 3,755.10 | 3,755.60 | 3,755.10 | 3,755.60 | 126.1K |
| 15:43 | 3,755.90 | 3,757.20 | 3,755.90 | 3,757.20 | 2,641.0K |
| 15:44 | 3,756.30 | 3,757.10 | 3,756.30 | 3,757.10 | 132.7K |
| 15:45 | 3,758.00 | 3,758.00 | 3,757.50 | 3,757.50 | 57.4K |
| 15:46 | 3,757.60 | 3,757.60 | 3,755.30 | 3,755.30 | 57.1K |
| 15:47 | 3,755.80 | 3,755.80 | 3,755.60 | 3,755.60 | 94.7K |
| 15:48 | 3,754.70 | 3,755.40 | 3,754.70 | 3,755.40 | 56.4K |
| 15:49 | 3,753.20 | 3,754.90 | 3,753.20 | 3,754.90 | 95.4K |
| 15:50 | 3,753.40 | 3,753.50 | 3,753.40 | 3,753.50 | 103.6K |
| 15:51 | 3,752.60 | 3,753.10 | 3,752.60 | 3,753.10 | 54.9K |
| 15:52 | 3,752.70 | 3,752.70 | 3,751.00 | 3,751.00 | 88.9K |
| 15:53 | 3,750.20 | 3,750.20 | 3,749.90 | 3,749.90 | 85.0K |
| 15:54 | 3,749.90 | 3,749.90 | 3,749.90 | 3,749.90 | 421.5K |
| 15:55 | 3,749.90 | 3,751.80 | 3,749.90 | 3,751.80 | 94.7K |
| 15:56 | 3,752.10 | 3,752.20 | 3,752.10 | 3,752.20 | 85.7K |
| 15:57 | 3,751.30 | 3,751.30 | 3,750.80 | 3,750.80 | 111.7K |
| 15:58 | 3,751.00 | 3,754.10 | 3,751.00 | 3,754.10 | 2,528.1K |
| 15:59 | 3,754.60 | 3,756.10 | 3,754.60 | 3,756.10 | 172.5K |
| 16:00 | 3,754.30 | 3,755.20 | 3,754.30 | 3,755.20 | 22.8K |
| 16:01 | 3,755.20 | 3,755.20 | 3,755.20 | 3,755.20 | 0.0K |
| 16:02 | 3,755.20 | 3,755.20 | 3,755.20 | 3,755.20 | 0.0K |
| 16:03 | 3,755.20 | 3,755.20 | 3,755.20 | 3,755.20 | 0.0K |
| 16:04 | 3,755.20 | 3,769.40 | 3,755.20 | 3,769.40 | 13,685.9K |