4,549.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 3,743.70 | 3,743.70 | 3,738.80 | 3,738.80 | 163.8K |
| 10:01 | 3,737.80 | 3,737.80 | 3,736.70 | 3,736.70 | 6.2K |
| 10:02 | 3,736.50 | 3,737.10 | 3,736.50 | 3,737.10 | 48.0K |
| 10:03 | 3,735.70 | 3,735.70 | 3,734.70 | 3,734.70 | 10.2K |
| 10:04 | 3,735.00 | 3,735.00 | 3,734.70 | 3,734.70 | 44.6K |
| 10:05 | 3,731.70 | 3,733.00 | 3,731.70 | 3,733.00 | 21.4K |
| 10:06 | 3,733.70 | 3,735.10 | 3,733.70 | 3,735.10 | 16.8K |
| 10:07 | 3,735.30 | 3,735.30 | 3,734.80 | 3,734.80 | 73.9K |
| 10:08 | 3,734.30 | 3,735.60 | 3,734.30 | 3,735.60 | 121.9K |
| 10:09 | 3,738.50 | 3,738.50 | 3,731.10 | 3,731.10 | 326.7K |
| 10:10 | 3,731.20 | 3,731.20 | 3,727.80 | 3,727.80 | 26.6K |
| 10:11 | 3,729.80 | 3,729.80 | 3,724.90 | 3,724.90 | 78.2K |
| 10:12 | 3,727.60 | 3,728.20 | 3,727.60 | 3,728.20 | 95.9K |
| 10:13 | 3,728.30 | 3,728.30 | 3,727.90 | 3,727.90 | 113.8K |
| 10:14 | 3,727.20 | 3,727.20 | 3,725.90 | 3,725.90 | 111.9K |
| 10:15 | 3,726.00 | 3,727.10 | 3,726.00 | 3,727.10 | 29.1K |
| 10:16 | 3,729.10 | 3,729.10 | 3,727.50 | 3,727.50 | 51.5K |
| 10:17 | 3,727.90 | 3,727.90 | 3,726.50 | 3,726.50 | 57.0K |
| 10:18 | 3,724.90 | 3,725.30 | 3,724.90 | 3,725.30 | 56.5K |
| 10:19 | 3,726.20 | 3,726.20 | 3,725.00 | 3,725.00 | 115.3K |
| 10:20 | 3,723.90 | 3,723.90 | 3,722.80 | 3,722.80 | 55.7K |
| 10:21 | 3,721.60 | 3,721.60 | 3,721.40 | 3,721.40 | 11.9K |
| 10:22 | 3,723.60 | 3,723.60 | 3,723.10 | 3,723.10 | 28.6K |
| 10:23 | 3,723.70 | 3,723.70 | 3,720.60 | 3,720.60 | 65.6K |
| 10:24 | 3,721.50 | 3,723.00 | 3,721.50 | 3,723.00 | 16.6K |
| 10:25 | 3,722.30 | 3,725.40 | 3,722.30 | 3,725.40 | 27.0K |
| 10:26 | 3,724.80 | 3,727.40 | 3,724.80 | 3,727.40 | 27.6K |
| 10:27 | 3,728.10 | 3,729.20 | 3,728.10 | 3,729.20 | 23.6K |
| 10:28 | 3,729.60 | 3,729.60 | 3,727.50 | 3,727.50 | 31.7K |
| 10:29 | 3,726.80 | 3,726.80 | 3,726.70 | 3,726.70 | 40.5K |
| 10:30 | 3,726.60 | 3,726.60 | 3,725.80 | 3,725.80 | 29.8K |
| 10:31 | 3,725.60 | 3,726.00 | 3,725.60 | 3,726.00 | 40.9K |
| 10:32 | 3,725.70 | 3,726.10 | 3,725.70 | 3,726.10 | 12.4K |
| 10:33 | 3,723.70 | 3,723.80 | 3,723.70 | 3,723.80 | 13.1K |
| 10:34 | 3,721.80 | 3,721.80 | 3,721.20 | 3,721.20 | 17.0K |
| 10:35 | 3,722.00 | 3,722.10 | 3,722.00 | 3,722.10 | 33.5K |
| 10:36 | 3,721.30 | 3,721.70 | 3,721.30 | 3,721.70 | 7.8K |
| 10:37 | 3,720.50 | 3,720.50 | 3,718.10 | 3,718.10 | 18.4K |
| 10:38 | 3,717.60 | 3,717.60 | 3,716.70 | 3,716.70 | 42.0K |
| 10:39 | 3,716.20 | 3,717.20 | 3,716.20 | 3,717.20 | 104.8K |
| 10:40 | 3,719.10 | 3,721.50 | 3,719.10 | 3,721.50 | 90.3K |
| 10:41 | 3,723.50 | 3,725.10 | 3,723.50 | 3,725.10 | 112.1K |
| 10:42 | 3,727.40 | 3,727.40 | 3,726.00 | 3,726.00 | 19.9K |
| 10:43 | 3,727.00 | 3,730.30 | 3,727.00 | 3,730.30 | 35.3K |
| 10:44 | 3,730.90 | 3,730.90 | 3,730.50 | 3,730.50 | 27.6K |
| 10:45 | 3,727.70 | 3,727.70 | 3,726.30 | 3,726.30 | 11.3K |
| 10:46 | 3,727.50 | 3,727.50 | 3,725.60 | 3,725.60 | 68.7K |
| 10:47 | 3,726.40 | 3,726.50 | 3,726.40 | 3,726.50 | 6.0K |
| 10:48 | 3,726.60 | 3,726.90 | 3,726.60 | 3,726.90 | 11.0K |
| 10:49 | 3,726.70 | 3,729.50 | 3,726.70 | 3,729.50 | 15.0K |
| 10:50 | 3,732.40 | 3,732.90 | 3,732.40 | 3,732.90 | 17.4K |
| 10:51 | 3,732.70 | 3,732.70 | 3,731.60 | 3,731.60 | 30.8K |
| 10:52 | 3,731.30 | 3,731.30 | 3,730.50 | 3,730.50 | 11.0K |
| 10:53 | 3,732.40 | 3,734.40 | 3,732.40 | 3,734.40 | 41.9K |
| 10:54 | 3,734.00 | 3,734.90 | 3,734.00 | 3,734.90 | 24.3K |
| 10:55 | 3,737.10 | 3,740.10 | 3,737.10 | 3,740.10 | 16.2K |
| 10:56 | 3,740.20 | 3,740.60 | 3,740.20 | 3,740.60 | 54.1K |
| 10:57 | 3,736.50 | 3,736.50 | 3,734.40 | 3,734.40 | 13.3K |
| 10:58 | 3,734.30 | 3,734.30 | 3,733.20 | 3,733.20 | 23.9K |
| 10:59 | 3,733.70 | 3,733.70 | 3,733.30 | 3,733.30 | 7.9K |
| 11:00 | 3,734.30 | 3,734.80 | 3,734.30 | 3,734.80 | 117.6K |
| 11:01 | 3,732.90 | 3,732.90 | 3,730.10 | 3,730.10 | 151.0K |
| 11:02 | 3,732.80 | 3,733.80 | 3,732.80 | 3,733.80 | 16.7K |
| 11:03 | 3,733.70 | 3,735.00 | 3,733.70 | 3,735.00 | 22.5K |
| 11:04 | 3,734.50 | 3,738.00 | 3,734.50 | 3,738.00 | 16.3K |
| 11:05 | 3,737.10 | 3,742.20 | 3,737.10 | 3,742.20 | 41.4K |
| 11:06 | 3,742.70 | 3,742.70 | 3,741.50 | 3,741.50 | 34.9K |
| 11:07 | 3,742.20 | 3,742.90 | 3,742.20 | 3,742.90 | 45.2K |
| 11:08 | 3,743.60 | 3,743.60 | 3,743.00 | 3,743.00 | 10.6K |
| 11:09 | 3,742.60 | 3,745.30 | 3,742.60 | 3,745.30 | 11.0K |
| 11:10 | 3,744.60 | 3,744.60 | 3,744.10 | 3,744.10 | 12.6K |
| 11:11 | 3,744.20 | 3,744.20 | 3,743.70 | 3,743.70 | 20.1K |
| 11:12 | 3,741.90 | 3,742.10 | 3,741.90 | 3,742.10 | 47.5K |
| 11:13 | 3,741.90 | 3,743.10 | 3,741.90 | 3,743.10 | 13.6K |
| 11:14 | 3,743.70 | 3,744.10 | 3,743.70 | 3,744.10 | 20.2K |
| 11:15 | 3,744.20 | 3,745.10 | 3,744.20 | 3,745.10 | 13.1K |
| 11:16 | 3,746.30 | 3,747.90 | 3,746.30 | 3,747.90 | 102.8K |
| 11:17 | 3,748.10 | 3,748.20 | 3,748.10 | 3,748.20 | 43.7K |
| 11:18 | 3,749.80 | 3,750.40 | 3,749.80 | 3,750.40 | 48.9K |
| 11:19 | 3,749.80 | 3,750.10 | 3,749.80 | 3,750.10 | 14.8K |
| 11:20 | 3,750.80 | 3,750.80 | 3,748.80 | 3,748.80 | 28.6K |
| 11:21 | 3,751.50 | 3,754.10 | 3,751.50 | 3,754.10 | 25.0K |
| 11:22 | 3,754.70 | 3,756.40 | 3,754.70 | 3,756.40 | 15.7K |
| 11:23 | 3,756.80 | 3,757.10 | 3,756.80 | 3,757.10 | 11.6K |
| 11:24 | 3,755.80 | 3,757.20 | 3,755.80 | 3,757.20 | 20.8K |
| 11:25 | 3,756.10 | 3,756.10 | 3,755.60 | 3,755.60 | 10.3K |
| 11:26 | 3,754.50 | 3,754.50 | 3,753.10 | 3,753.10 | 74.3K |
| 11:27 | 3,752.50 | 3,752.50 | 3,751.90 | 3,751.90 | 285.7K |
| 11:28 | 3,751.80 | 3,751.80 | 3,751.10 | 3,751.10 | 14.6K |
| 11:29 | 3,750.60 | 3,750.60 | 3,750.50 | 3,750.50 | 25.5K |
| 11:30 | 3,750.10 | 3,750.10 | 3,749.00 | 3,749.00 | 53.9K |
| 11:31 | 3,750.00 | 3,750.10 | 3,750.00 | 3,750.10 | 8.3K |
| 11:32 | 3,749.90 | 3,750.70 | 3,749.90 | 3,750.70 | 40.3K |
| 11:33 | 3,750.00 | 3,750.30 | 3,750.00 | 3,750.30 | 12.1K |
| 11:34 | 3,750.90 | 3,750.90 | 3,750.60 | 3,750.60 | 11.5K |
| 11:35 | 3,750.20 | 3,750.50 | 3,750.20 | 3,750.50 | 11.3K |
| 11:36 | 3,749.60 | 3,749.60 | 3,749.40 | 3,749.40 | 12.0K |
| 11:37 | 3,750.10 | 3,750.20 | 3,750.10 | 3,750.20 | 15.4K |
| 11:38 | 3,750.60 | 3,750.70 | 3,750.60 | 3,750.70 | 119.8K |
| 11:39 | 3,750.50 | 3,750.80 | 3,750.50 | 3,750.80 | 10.0K |
| 11:40 | 3,750.20 | 3,751.40 | 3,750.20 | 3,751.40 | 16.8K |
| 11:41 | 3,752.20 | 3,752.20 | 3,752.10 | 3,752.10 | 10.1K |
| 11:42 | 3,752.40 | 3,752.90 | 3,752.40 | 3,752.90 | 3.2K |
| 11:43 | 3,755.30 | 3,756.00 | 3,755.30 | 3,756.00 | 51.4K |
| 11:44 | 3,755.90 | 3,755.90 | 3,755.60 | 3,755.60 | 14.7K |
| 11:45 | 3,755.20 | 3,755.20 | 3,754.50 | 3,754.50 | 9.7K |
| 11:46 | 3,754.90 | 3,754.90 | 3,751.40 | 3,751.40 | 48.6K |
| 11:47 | 3,749.90 | 3,750.60 | 3,749.90 | 3,750.60 | 134.2K |
| 11:48 | 3,750.60 | 3,752.20 | 3,750.60 | 3,752.20 | 69.1K |
| 11:49 | 3,751.60 | 3,751.80 | 3,751.60 | 3,751.80 | 27.4K |
| 11:50 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 43.1K |
| 11:51 | 3,753.40 | 3,753.40 | 3,751.50 | 3,751.50 | 18.9K |
| 11:52 | 3,752.30 | 3,753.10 | 3,752.30 | 3,753.10 | 16.2K |
| 11:53 | 3,753.00 | 3,753.10 | 3,753.00 | 3,753.10 | 8.2K |
| 11:54 | 3,752.10 | 3,752.10 | 3,751.60 | 3,751.60 | 24.1K |
| 11:55 | 3,752.30 | 3,752.30 | 3,751.00 | 3,751.00 | 25.6K |
| 11:56 | 3,750.50 | 3,751.20 | 3,750.50 | 3,751.20 | 14.0K |
| 11:57 | 3,751.70 | 3,751.80 | 3,751.70 | 3,751.80 | 6.6K |
| 11:58 | 3,752.00 | 3,752.00 | 3,750.50 | 3,750.50 | 19.1K |
| 11:59 | 3,750.40 | 3,750.40 | 3,749.50 | 3,749.50 | 9.3K |
| 12:00 | 3,749.60 | 3,749.80 | 3,749.60 | 3,749.80 | 52.7K |
| 12:01 | 3,748.90 | 3,749.10 | 3,748.90 | 3,749.10 | 43.6K |
| 12:02 | 3,748.90 | 3,748.90 | 3,748.70 | 3,748.70 | 46.4K |
| 12:03 | 3,748.80 | 3,748.80 | 3,748.50 | 3,748.50 | 15.3K |
| 12:04 | 3,748.90 | 3,749.70 | 3,748.90 | 3,749.70 | 66.4K |
| 12:05 | 3,749.50 | 3,749.70 | 3,749.50 | 3,749.70 | 17.8K |
| 12:06 | 3,749.40 | 3,749.40 | 3,748.90 | 3,748.90 | 87.5K |
| 12:07 | 3,749.60 | 3,749.60 | 3,749.30 | 3,749.30 | 13.5K |
| 12:08 | 3,749.20 | 3,749.20 | 3,749.00 | 3,749.00 | 33.9K |
| 12:09 | 3,749.20 | 3,749.20 | 3,748.10 | 3,748.10 | 22.0K |
| 12:10 | 3,747.90 | 3,748.30 | 3,747.90 | 3,748.30 | 34.8K |
| 12:11 | 3,748.40 | 3,748.90 | 3,748.40 | 3,748.90 | 20.1K |
| 12:12 | 3,748.30 | 3,748.40 | 3,748.30 | 3,748.40 | 41.3K |
| 12:13 | 3,748.80 | 3,748.80 | 3,748.00 | 3,748.00 | 25.6K |
| 12:14 | 3,748.10 | 3,748.30 | 3,748.10 | 3,748.30 | 37.5K |
| 12:15 | 3,748.80 | 3,749.40 | 3,748.80 | 3,749.40 | 19.4K |
| 12:16 | 3,750.60 | 3,752.40 | 3,750.60 | 3,752.40 | 48.5K |
| 12:17 | 3,752.40 | 3,752.40 | 3,751.80 | 3,751.80 | 37.4K |
| 12:18 | 3,751.60 | 3,751.60 | 3,749.10 | 3,749.10 | 76.2K |
| 12:19 | 3,748.10 | 3,748.80 | 3,748.10 | 3,748.80 | 31.5K |
| 12:20 | 3,748.50 | 3,748.50 | 3,747.40 | 3,747.40 | 24.5K |
| 12:21 | 3,746.90 | 3,747.40 | 3,746.90 | 3,747.40 | 17.1K |
| 12:22 | 3,748.00 | 3,748.10 | 3,748.00 | 3,748.10 | 18.7K |
| 12:23 | 3,747.80 | 3,747.80 | 3,747.70 | 3,747.70 | 15.2K |
| 12:24 | 3,748.10 | 3,748.50 | 3,748.10 | 3,748.50 | 12.5K |
| 12:25 | 3,748.50 | 3,748.50 | 3,748.50 | 3,748.50 | 46.7K |
| 12:26 | 3,748.00 | 3,748.00 | 3,746.60 | 3,746.60 | 26.9K |
| 12:27 | 3,746.30 | 3,746.30 | 3,746.10 | 3,746.10 | 27.7K |
| 12:28 | 3,747.00 | 3,747.20 | 3,747.00 | 3,747.20 | 48.4K |
| 12:29 | 3,747.00 | 3,748.20 | 3,747.00 | 3,748.20 | 26.0K |
| 12:30 | 3,748.00 | 3,748.00 | 3,746.10 | 3,746.10 | 30.6K |
| 12:31 | 3,745.50 | 3,745.50 | 3,744.70 | 3,744.70 | 20.8K |
| 12:32 | 3,744.60 | 3,745.70 | 3,744.60 | 3,745.70 | 11.5K |
| 12:33 | 3,746.60 | 3,747.00 | 3,746.60 | 3,747.00 | 62.0K |
| 12:34 | 3,746.90 | 3,747.20 | 3,746.90 | 3,747.20 | 69.5K |
| 12:35 | 3,747.70 | 3,749.30 | 3,747.70 | 3,749.30 | 250.4K |
| 12:36 | 3,750.40 | 3,750.40 | 3,750.40 | 3,750.40 | 36.7K |
| 12:37 | 3,750.70 | 3,751.90 | 3,750.70 | 3,751.90 | 39.5K |
| 12:38 | 3,750.40 | 3,751.40 | 3,750.40 | 3,751.40 | 46.7K |
| 12:39 | 3,752.20 | 3,752.20 | 3,752.00 | 3,752.00 | 10.8K |
| 12:40 | 3,752.00 | 3,752.00 | 3,751.70 | 3,751.70 | 160.5K |
| 12:41 | 3,751.90 | 3,751.90 | 3,751.50 | 3,751.50 | 6.4K |
| 12:42 | 3,750.00 | 3,750.00 | 3,749.50 | 3,749.50 | 10,358.0K |
| 12:43 | 3,750.10 | 3,750.10 | 3,750.10 | 3,750.10 | 14.3K |
| 12:44 | 3,750.40 | 3,750.80 | 3,750.40 | 3,750.80 | 13.3K |
| 12:45 | 3,750.00 | 3,750.00 | 3,748.80 | 3,748.80 | 35.5K |
| 12:46 | 3,748.80 | 3,748.80 | 3,748.30 | 3,748.30 | 9.5K |
| 12:47 | 3,748.40 | 3,748.50 | 3,748.40 | 3,748.50 | 9.0K |
| 12:48 | 3,749.10 | 3,749.10 | 3,748.00 | 3,748.00 | 10.8K |
| 12:49 | 3,748.30 | 3,748.30 | 3,747.80 | 3,747.80 | 24.9K |
| 12:50 | 3,747.10 | 3,747.10 | 3,747.10 | 3,747.10 | 51.7K |
| 12:51 | 3,746.50 | 3,747.40 | 3,746.50 | 3,747.40 | 13.9K |
| 12:52 | 3,747.80 | 3,747.90 | 3,747.80 | 3,747.90 | 48.6K |
| 12:53 | 3,747.10 | 3,747.20 | 3,747.10 | 3,747.20 | 64.3K |
| 12:54 | 3,746.80 | 3,746.80 | 3,746.60 | 3,746.60 | 90.3K |
| 12:55 | 3,747.20 | 3,747.20 | 3,746.90 | 3,746.90 | 42.9K |
| 12:56 | 3,747.30 | 3,747.30 | 3,746.70 | 3,746.70 | 57.2K |
| 12:57 | 3,746.30 | 3,746.90 | 3,746.30 | 3,746.90 | 56.6K |
| 12:58 | 3,747.40 | 3,747.40 | 3,745.90 | 3,745.90 | 126.5K |
| 12:59 | 3,747.50 | 3,747.70 | 3,747.50 | 3,747.70 | 16.1K |
| 13:00 | 3,748.10 | 3,749.30 | 3,748.10 | 3,749.30 | 33.1K |
| 13:01 | 3,747.80 | 3,747.80 | 3,747.60 | 3,747.60 | 9.2K |
| 13:02 | 3,747.40 | 3,747.60 | 3,747.40 | 3,747.60 | 14.1K |
| 13:03 | 3,747.60 | 3,747.60 | 3,747.60 | 3,747.60 | 13.7K |
| 13:04 | 3,747.90 | 3,748.40 | 3,747.90 | 3,748.40 | 20.2K |
| 13:05 | 3,749.10 | 3,749.30 | 3,749.10 | 3,749.30 | 30.8K |
| 13:06 | 3,750.10 | 3,750.30 | 3,750.10 | 3,750.30 | 34.7K |
| 13:07 | 3,750.40 | 3,750.80 | 3,750.40 | 3,750.80 | 46.8K |
| 13:08 | 3,751.00 | 3,751.50 | 3,751.00 | 3,751.50 | 18.5K |
| 13:09 | 3,751.80 | 3,751.80 | 3,751.40 | 3,751.40 | 19.5K |
| 13:10 | 3,751.00 | 3,751.00 | 3,749.90 | 3,749.90 | 77.0K |
| 13:11 | 3,749.80 | 3,750.60 | 3,749.80 | 3,750.60 | 37.4K |
| 13:12 | 3,751.10 | 3,751.10 | 3,750.40 | 3,750.40 | 14.4K |
| 13:13 | 3,750.60 | 3,751.30 | 3,750.60 | 3,751.30 | 9.4K |
| 13:14 | 3,751.40 | 3,752.80 | 3,751.40 | 3,752.80 | 29.7K |
| 13:15 | 3,753.40 | 3,753.40 | 3,752.70 | 3,752.70 | 40.2K |
| 13:16 | 3,752.50 | 3,753.00 | 3,752.50 | 3,753.00 | 17.0K |
| 13:17 | 3,752.40 | 3,752.70 | 3,752.40 | 3,752.70 | 11.6K |
| 13:18 | 3,753.70 | 3,753.90 | 3,753.70 | 3,753.90 | 18.4K |
| 13:19 | 3,756.70 | 3,756.70 | 3,755.90 | 3,755.90 | 32.6K |
| 13:20 | 3,755.90 | 3,755.90 | 3,755.20 | 3,755.20 | 43.9K |
| 13:21 | 3,755.40 | 3,756.90 | 3,755.40 | 3,756.90 | 45.3K |
| 13:22 | 3,757.20 | 3,757.30 | 3,757.20 | 3,757.30 | 13.1K |
| 13:23 | 3,757.20 | 3,757.40 | 3,757.20 | 3,757.40 | 17.2K |
| 13:24 | 3,757.50 | 3,757.50 | 3,757.40 | 3,757.40 | 12.2K |
| 13:25 | 3,757.70 | 3,757.70 | 3,757.30 | 3,757.30 | 14.3K |
| 13:26 | 3,754.30 | 3,754.50 | 3,754.30 | 3,754.50 | 13.3K |
| 13:27 | 3,755.00 | 3,755.00 | 3,754.40 | 3,754.40 | 33.1K |
| 13:28 | 3,754.10 | 3,754.70 | 3,754.10 | 3,754.70 | 47.0K |
| 13:29 | 3,754.90 | 3,754.90 | 3,754.70 | 3,754.70 | 10.4K |
| 13:30 | 3,754.50 | 3,755.30 | 3,754.50 | 3,755.30 | 13.4K |
| 13:31 | 3,755.60 | 3,755.60 | 3,755.50 | 3,755.50 | 28.3K |
| 13:32 | 3,755.10 | 3,755.10 | 3,754.60 | 3,754.60 | 72.2K |
| 13:33 | 3,754.00 | 3,754.00 | 3,753.80 | 3,753.80 | 30.1K |
| 13:34 | 3,753.70 | 3,753.70 | 3,753.20 | 3,753.20 | 26.1K |
| 13:35 | 3,753.10 | 3,753.60 | 3,753.10 | 3,753.60 | 13.6K |
| 13:36 | 3,753.60 | 3,754.60 | 3,753.60 | 3,754.60 | 20.2K |
| 13:37 | 3,753.90 | 3,754.10 | 3,753.90 | 3,754.10 | 19.4K |
| 13:38 | 3,753.20 | 3,754.20 | 3,753.20 | 3,754.20 | 27.7K |
| 13:39 | 3,753.90 | 3,753.90 | 3,753.60 | 3,753.60 | 17.6K |
| 13:40 | 3,753.80 | 3,753.80 | 3,753.60 | 3,753.60 | 15.8K |
| 13:41 | 3,753.00 | 3,753.70 | 3,753.00 | 3,753.70 | 16.8K |
| 13:42 | 3,753.90 | 3,753.90 | 3,753.40 | 3,753.40 | 16.1K |
| 13:43 | 3,753.60 | 3,753.60 | 3,753.50 | 3,753.50 | 7.7K |
| 13:44 | 3,753.80 | 3,753.80 | 3,753.40 | 3,753.40 | 57.7K |
| 13:45 | 3,753.40 | 3,753.40 | 3,753.00 | 3,753.00 | 174.5K |
| 13:46 | 3,752.50 | 3,753.20 | 3,752.50 | 3,753.20 | 33.8K |
| 13:47 | 3,753.20 | 3,753.50 | 3,753.20 | 3,753.50 | 14.8K |
| 13:48 | 3,753.60 | 3,753.60 | 3,753.30 | 3,753.30 | 17.6K |
| 13:49 | 3,754.00 | 3,754.00 | 3,753.80 | 3,753.80 | 16.7K |
| 13:50 | 3,754.30 | 3,754.30 | 3,753.90 | 3,753.90 | 48.7K |
| 13:51 | 3,750.80 | 3,751.80 | 3,750.80 | 3,751.80 | 23.8K |
| 13:52 | 3,752.40 | 3,752.70 | 3,752.40 | 3,752.70 | 12.5K |
| 13:53 | 3,753.20 | 3,753.20 | 3,753.00 | 3,753.00 | 40.3K |
| 13:54 | 3,752.40 | 3,752.40 | 3,752.20 | 3,752.20 | 13.7K |
| 13:55 | 3,752.40 | 3,752.40 | 3,751.10 | 3,751.10 | 23.5K |
| 13:56 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 10.6K |
| 13:57 | 3,751.10 | 3,751.60 | 3,751.10 | 3,751.60 | 41.2K |
| 13:58 | 3,751.20 | 3,751.90 | 3,751.20 | 3,751.90 | 28.3K |
| 13:59 | 3,751.80 | 3,752.30 | 3,751.80 | 3,752.30 | 22.3K |
| 14:00 | 3,752.00 | 3,752.10 | 3,752.00 | 3,752.10 | 70.6K |
| 14:01 | 3,751.80 | 3,751.80 | 3,751.30 | 3,751.30 | 75.6K |
| 14:02 | 3,751.50 | 3,752.80 | 3,751.50 | 3,752.80 | 18.5K |
| 14:03 | 3,752.40 | 3,752.40 | 3,752.20 | 3,752.20 | 143.4K |
| 14:04 | 3,752.20 | 3,752.20 | 3,752.20 | 3,752.20 | 36.9K |
| 14:05 | 3,752.20 | 3,752.20 | 3,752.10 | 3,752.10 | 13.0K |
| 14:06 | 3,752.20 | 3,752.20 | 3,752.20 | 3,752.20 | 15.8K |
| 14:07 | 3,751.70 | 3,751.70 | 3,751.60 | 3,751.60 | 71.0K |
| 14:08 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 19.4K |
| 14:09 | 3,752.10 | 3,752.10 | 3,751.70 | 3,751.70 | 31.5K |
| 14:10 | 3,751.00 | 3,751.00 | 3,750.80 | 3,750.80 | 28.6K |
| 14:11 | 3,752.00 | 3,752.80 | 3,752.00 | 3,752.80 | 94.1K |
| 14:12 | 3,752.70 | 3,752.70 | 3,752.50 | 3,752.50 | 147.1K |
| 14:13 | 3,751.80 | 3,751.80 | 3,751.50 | 3,751.50 | 25.1K |
| 14:14 | 3,750.70 | 3,750.70 | 3,750.50 | 3,750.50 | 23.3K |
| 14:15 | 3,750.80 | 3,751.30 | 3,750.80 | 3,751.30 | 30.8K |
| 14:16 | 3,751.60 | 3,751.80 | 3,751.60 | 3,751.80 | 27.3K |
| 14:17 | 3,751.50 | 3,751.80 | 3,751.50 | 3,751.80 | 11.5K |
| 14:18 | 3,751.80 | 3,751.80 | 3,750.70 | 3,750.70 | 40.1K |
| 14:19 | 3,750.80 | 3,750.80 | 3,750.40 | 3,750.40 | 24.3K |
| 14:20 | 3,750.50 | 3,750.50 | 3,750.10 | 3,750.10 | 40.0K |
| 14:21 | 3,749.40 | 3,749.40 | 3,749.00 | 3,749.00 | 43.9K |
| 14:22 | 3,749.30 | 3,749.40 | 3,749.30 | 3,749.40 | 26.0K |
| 14:23 | 3,749.40 | 3,749.60 | 3,749.40 | 3,749.60 | 35.8K |
| 14:24 | 3,749.60 | 3,749.60 | 3,749.20 | 3,749.20 | 32.1K |
| 14:25 | 3,751.70 | 3,752.30 | 3,751.70 | 3,752.30 | 20.7K |
| 14:26 | 3,752.00 | 3,752.00 | 3,751.90 | 3,751.90 | 5.2K |
| 14:27 | 3,752.40 | 3,752.40 | 3,752.00 | 3,752.00 | 26.0K |
| 14:28 | 3,751.40 | 3,751.50 | 3,751.40 | 3,751.50 | 23.9K |
| 14:29 | 3,751.40 | 3,751.60 | 3,751.40 | 3,751.60 | 20.1K |
| 14:30 | 3,751.70 | 3,751.70 | 3,751.60 | 3,751.60 | 28.2K |
| 14:31 | 3,751.30 | 3,751.30 | 3,751.30 | 3,751.30 | 43.0K |
| 14:32 | 3,751.40 | 3,751.40 | 3,751.10 | 3,751.10 | 37.8K |
| 14:33 | 3,751.50 | 3,751.50 | 3,751.50 | 3,751.50 | 22.3K |
| 14:34 | 3,751.20 | 3,751.80 | 3,751.20 | 3,751.80 | 21.3K |
| 14:35 | 3,751.80 | 3,752.40 | 3,751.80 | 3,752.40 | 34.1K |
| 14:36 | 3,752.40 | 3,752.70 | 3,752.40 | 3,752.70 | 49.4K |
| 14:37 | 3,751.50 | 3,751.80 | 3,751.50 | 3,751.80 | 26.7K |
| 14:38 | 3,752.00 | 3,752.00 | 3,751.70 | 3,751.70 | 17.2K |
| 14:39 | 3,751.50 | 3,751.50 | 3,751.20 | 3,751.20 | 22.7K |
| 14:40 | 3,750.20 | 3,750.20 | 3,749.30 | 3,749.30 | 33.3K |
| 14:41 | 3,748.80 | 3,748.90 | 3,748.80 | 3,748.90 | 97.9K |
| 14:42 | 3,749.20 | 3,749.40 | 3,749.20 | 3,749.40 | 188.9K |
| 14:43 | 3,749.10 | 3,749.10 | 3,748.30 | 3,748.30 | 20.8K |
| 14:44 | 3,748.40 | 3,748.60 | 3,748.40 | 3,748.60 | 12.4K |
| 14:45 | 3,748.60 | 3,748.60 | 3,748.50 | 3,748.50 | 50.2K |
| 14:46 | 3,748.90 | 3,749.40 | 3,748.90 | 3,749.40 | 26.6K |
| 14:47 | 3,749.90 | 3,749.90 | 3,749.80 | 3,749.80 | 78.1K |
| 14:48 | 3,749.90 | 3,749.90 | 3,749.60 | 3,749.60 | 20.4K |
| 14:49 | 3,749.60 | 3,749.60 | 3,749.50 | 3,749.50 | 25.9K |
| 14:50 | 3,749.60 | 3,749.90 | 3,749.60 | 3,749.90 | 15.4K |
| 14:51 | 3,750.20 | 3,750.20 | 3,749.60 | 3,749.60 | 37.0K |
| 14:52 | 3,749.50 | 3,749.90 | 3,749.50 | 3,749.90 | 94.8K |
| 14:53 | 3,750.40 | 3,750.80 | 3,750.40 | 3,750.80 | 22.3K |
| 14:54 | 3,750.70 | 3,750.70 | 3,749.70 | 3,749.70 | 47.0K |
| 14:55 | 3,750.50 | 3,750.80 | 3,750.50 | 3,750.80 | 25.9K |
| 14:56 | 3,749.90 | 3,750.10 | 3,749.90 | 3,750.10 | 23.6K |
| 14:57 | 3,750.10 | 3,750.80 | 3,750.10 | 3,750.80 | 18.1K |
| 14:58 | 3,751.20 | 3,751.20 | 3,751.10 | 3,751.10 | 21.5K |
| 14:59 | 3,750.90 | 3,751.50 | 3,750.90 | 3,751.50 | 43.2K |
| 15:00 | 3,752.00 | 3,752.00 | 3,751.90 | 3,751.90 | 19.1K |
| 15:01 | 3,752.70 | 3,753.00 | 3,752.70 | 3,753.00 | 39.9K |
| 15:02 | 3,753.20 | 3,753.20 | 3,752.70 | 3,752.70 | 23.7K |
| 15:03 | 3,752.60 | 3,753.10 | 3,752.60 | 3,753.10 | 16.9K |
| 15:04 | 3,752.50 | 3,752.60 | 3,752.50 | 3,752.60 | 52.6K |
| 15:05 | 3,751.80 | 3,752.10 | 3,751.80 | 3,752.10 | 22.3K |
| 15:06 | 3,752.00 | 3,753.50 | 3,752.00 | 3,753.50 | 56.0K |
| 15:07 | 3,753.70 | 3,753.70 | 3,753.50 | 3,753.50 | 35.6K |
| 15:08 | 3,753.40 | 3,753.40 | 3,752.20 | 3,752.20 | 24.7K |
| 15:09 | 3,751.90 | 3,752.40 | 3,751.90 | 3,752.40 | 72.2K |
| 15:10 | 3,752.30 | 3,752.60 | 3,752.30 | 3,752.60 | 26.2K |
| 15:11 | 3,753.10 | 3,754.10 | 3,753.10 | 3,754.10 | 82.4K |
| 15:12 | 3,753.60 | 3,753.60 | 3,753.00 | 3,753.00 | 35.8K |
| 15:13 | 3,753.20 | 3,753.20 | 3,753.10 | 3,753.10 | 94.5K |
| 15:14 | 3,753.40 | 3,753.40 | 3,753.20 | 3,753.20 | 26.7K |
| 15:15 | 3,753.90 | 3,754.40 | 3,753.90 | 3,754.40 | 290.3K |
| 15:16 | 3,755.10 | 3,755.50 | 3,755.10 | 3,755.50 | 27.6K |
| 15:17 | 3,755.60 | 3,755.60 | 3,755.30 | 3,755.30 | 46.3K |
| 15:18 | 3,755.40 | 3,755.40 | 3,755.20 | 3,755.20 | 54.8K |
| 15:19 | 3,754.40 | 3,754.40 | 3,754.00 | 3,754.00 | 23.0K |
| 15:20 | 3,754.80 | 3,755.30 | 3,754.80 | 3,755.30 | 25.3K |
| 15:21 | 3,755.50 | 3,755.50 | 3,755.10 | 3,755.10 | 128.5K |
| 15:22 | 3,756.40 | 3,757.00 | 3,756.40 | 3,757.00 | 39.4K |
| 15:23 | 3,756.50 | 3,756.70 | 3,756.50 | 3,756.70 | 43.7K |
| 15:24 | 3,757.00 | 3,757.00 | 3,756.30 | 3,756.30 | 239.2K |
| 15:25 | 3,757.20 | 3,757.20 | 3,757.20 | 3,757.20 | 49.0K |
| 15:26 | 3,756.10 | 3,756.10 | 3,755.10 | 3,755.10 | 77.9K |
| 15:27 | 3,755.20 | 3,755.20 | 3,754.40 | 3,754.40 | 30.2K |
| 15:28 | 3,754.80 | 3,755.00 | 3,754.80 | 3,755.00 | 38.4K |
| 15:29 | 3,755.30 | 3,756.80 | 3,755.30 | 3,756.80 | 48.6K |
| 15:30 | 3,755.80 | 3,756.20 | 3,755.80 | 3,756.20 | 56.6K |
| 15:31 | 3,756.50 | 3,757.00 | 3,756.50 | 3,757.00 | 23.3K |
| 15:32 | 3,757.50 | 3,757.60 | 3,757.50 | 3,757.60 | 23.7K |
| 15:33 | 3,758.70 | 3,758.70 | 3,757.80 | 3,757.80 | 51.9K |
| 15:34 | 3,758.50 | 3,758.90 | 3,758.50 | 3,758.90 | 59.2K |
| 15:35 | 3,758.30 | 3,759.90 | 3,758.30 | 3,759.90 | 96.6K |
| 15:36 | 3,759.40 | 3,759.40 | 3,759.40 | 3,759.40 | 39.9K |
| 15:37 | 3,759.00 | 3,759.00 | 3,757.60 | 3,757.60 | 57.3K |
| 15:38 | 3,757.90 | 3,757.90 | 3,757.70 | 3,757.70 | 48.7K |
| 15:39 | 3,758.20 | 3,758.20 | 3,757.20 | 3,757.20 | 119.4K |
| 15:40 | 3,757.00 | 3,758.00 | 3,757.00 | 3,758.00 | 45.1K |
| 15:41 | 3,757.10 | 3,757.80 | 3,757.10 | 3,757.80 | 26.4K |
| 15:42 | 3,757.30 | 3,758.70 | 3,757.30 | 3,758.70 | 52.4K |
| 15:43 | 3,759.20 | 3,760.40 | 3,759.20 | 3,760.40 | 150.2K |
| 15:44 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 48.0K |
| 15:45 | 3,760.40 | 3,762.00 | 3,760.40 | 3,762.00 | 62.1K |
| 15:46 | 3,761.00 | 3,761.30 | 3,761.00 | 3,761.30 | 103.9K |
| 15:47 | 3,760.80 | 3,760.80 | 3,760.80 | 3,760.80 | 152.5K |
| 15:48 | 3,759.50 | 3,759.50 | 3,759.40 | 3,759.40 | 81.4K |
| 15:49 | 3,759.10 | 3,761.00 | 3,759.10 | 3,761.00 | 105.4K |
| 15:50 | 3,761.60 | 3,761.60 | 3,761.20 | 3,761.20 | 83.6K |
| 15:51 | 3,762.20 | 3,762.20 | 3,761.60 | 3,761.60 | 62.4K |
| 15:52 | 3,761.70 | 3,762.90 | 3,761.70 | 3,762.90 | 46.3K |
| 15:53 | 3,763.50 | 3,763.50 | 3,763.30 | 3,763.30 | 104.2K |
| 15:54 | 3,763.30 | 3,763.30 | 3,762.20 | 3,762.20 | 167.7K |
| 15:55 | 3,763.80 | 3,763.80 | 3,762.50 | 3,762.50 | 72.1K |
| 15:56 | 3,761.60 | 3,761.80 | 3,761.60 | 3,761.80 | 167.0K |
| 15:57 | 3,761.10 | 3,761.70 | 3,761.10 | 3,761.70 | 147.0K |
| 15:58 | 3,761.00 | 3,762.40 | 3,761.00 | 3,762.40 | 116.7K |
| 15:59 | 3,762.50 | 3,763.40 | 3,762.50 | 3,763.40 | 113.1K |
| 16:00 | 3,765.00 | 3,765.40 | 3,765.00 | 3,765.40 | 35.8K |
| 16:01 | 3,765.40 | 3,765.40 | 3,765.40 | 3,765.40 | 0.0K |
| 16:02 | 3,765.40 | 3,765.40 | 3,765.40 | 3,765.40 | 0.0K |
| 16:03 | 3,765.40 | 3,765.40 | 3,765.40 | 3,765.40 | 0.0K |
| 16:04 | 3,765.40 | 3,765.70 | 3,765.40 | 3,765.70 | 7,847.7K |