4,549.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 3,753.30 | 3,753.30 | 3,748.90 | 3,748.90 | 278.2K |
| 10:01 | 3,748.00 | 3,748.00 | 3,747.40 | 3,747.40 | 15.7K |
| 10:02 | 3,747.70 | 3,747.70 | 3,743.80 | 3,743.80 | 55.7K |
| 10:03 | 3,742.00 | 3,742.00 | 3,740.90 | 3,740.90 | 37.6K |
| 10:04 | 3,740.90 | 3,743.10 | 3,740.90 | 3,743.10 | 53.2K |
| 10:05 | 3,745.60 | 3,746.70 | 3,745.60 | 3,746.70 | 37.1K |
| 10:06 | 3,747.40 | 3,747.40 | 3,746.30 | 3,746.30 | 31.7K |
| 10:07 | 3,744.20 | 3,744.20 | 3,743.40 | 3,743.40 | 37.5K |
| 10:08 | 3,743.00 | 3,743.00 | 3,742.90 | 3,742.90 | 19.3K |
| 10:09 | 3,742.40 | 3,742.40 | 3,728.10 | 3,728.10 | 408.4K |
| 10:10 | 3,728.30 | 3,728.30 | 3,725.70 | 3,725.70 | 70.8K |
| 10:11 | 3,726.00 | 3,726.40 | 3,726.00 | 3,726.40 | 97.8K |
| 10:12 | 3,728.00 | 3,728.00 | 3,725.70 | 3,725.70 | 150.1K |
| 10:13 | 3,728.90 | 3,729.10 | 3,728.90 | 3,729.10 | 265.1K |
| 10:14 | 3,729.10 | 3,730.10 | 3,729.10 | 3,730.10 | 66.5K |
| 10:15 | 3,729.30 | 3,729.30 | 3,728.10 | 3,728.10 | 23.3K |
| 10:16 | 3,723.50 | 3,723.50 | 3,723.30 | 3,723.30 | 82.3K |
| 10:17 | 3,721.70 | 3,722.20 | 3,721.70 | 3,722.20 | 168.3K |
| 10:18 | 3,723.10 | 3,723.10 | 3,722.50 | 3,722.50 | 86.3K |
| 10:19 | 3,725.00 | 3,725.30 | 3,725.00 | 3,725.30 | 40.1K |
| 10:20 | 3,724.40 | 3,725.60 | 3,724.40 | 3,725.60 | 35.8K |
| 10:21 | 3,724.60 | 3,725.80 | 3,724.60 | 3,725.80 | 69.8K |
| 10:22 | 3,725.90 | 3,726.30 | 3,725.90 | 3,726.30 | 63.9K |
| 10:23 | 3,728.00 | 3,728.10 | 3,728.00 | 3,728.10 | 222.8K |
| 10:24 | 3,729.20 | 3,729.20 | 3,727.00 | 3,727.00 | 27.7K |
| 10:25 | 3,726.50 | 3,726.50 | 3,726.40 | 3,726.40 | 59.6K |
| 10:26 | 3,724.40 | 3,724.60 | 3,724.40 | 3,724.60 | 63.5K |
| 10:27 | 3,724.10 | 3,724.40 | 3,724.10 | 3,724.40 | 111.8K |
| 10:28 | 3,725.70 | 3,726.50 | 3,725.70 | 3,726.50 | 37.4K |
| 10:29 | 3,725.90 | 3,725.90 | 3,722.50 | 3,722.50 | 52.8K |
| 10:30 | 3,723.80 | 3,724.00 | 3,723.80 | 3,724.00 | 60.5K |
| 10:31 | 3,723.00 | 3,724.50 | 3,723.00 | 3,724.50 | 48.3K |
| 10:32 | 3,727.00 | 3,729.70 | 3,727.00 | 3,729.70 | 43.1K |
| 10:33 | 3,734.00 | 3,737.10 | 3,734.00 | 3,737.10 | 38.6K |
| 10:34 | 3,736.10 | 3,736.10 | 3,735.30 | 3,735.30 | 21.9K |
| 10:35 | 3,736.20 | 3,736.20 | 3,734.30 | 3,734.30 | 37.1K |
| 10:36 | 3,734.10 | 3,734.10 | 3,733.80 | 3,733.80 | 31.9K |
| 10:37 | 3,734.20 | 3,735.60 | 3,734.20 | 3,735.60 | 32.4K |
| 10:38 | 3,734.00 | 3,734.00 | 3,733.20 | 3,733.20 | 34.2K |
| 10:39 | 3,732.20 | 3,732.60 | 3,732.20 | 3,732.60 | 29.6K |
| 10:40 | 3,731.70 | 3,731.70 | 3,729.70 | 3,729.70 | 35.8K |
| 10:41 | 3,730.60 | 3,733.90 | 3,730.60 | 3,733.90 | 54.5K |
| 10:42 | 3,732.00 | 3,732.00 | 3,730.80 | 3,730.80 | 46.1K |
| 10:43 | 3,733.10 | 3,733.10 | 3,731.40 | 3,731.40 | 197.5K |
| 10:44 | 3,731.00 | 3,732.20 | 3,731.00 | 3,732.20 | 31.4K |
| 10:45 | 3,731.70 | 3,731.70 | 3,730.70 | 3,730.70 | 31.7K |
| 10:46 | 3,729.80 | 3,729.80 | 3,728.20 | 3,728.20 | 76.4K |
| 10:47 | 3,727.50 | 3,727.60 | 3,727.50 | 3,727.60 | 34.0K |
| 10:48 | 3,727.60 | 3,727.60 | 3,727.00 | 3,727.00 | 51.1K |
| 10:49 | 3,727.90 | 3,727.90 | 3,726.90 | 3,726.90 | 30.5K |
| 10:50 | 3,725.30 | 3,725.30 | 3,723.00 | 3,723.00 | 25.1K |
| 10:51 | 3,722.80 | 3,722.80 | 3,722.80 | 3,722.80 | 102.9K |
| 10:52 | 3,724.00 | 3,725.20 | 3,724.00 | 3,725.20 | 39.4K |
| 10:53 | 3,725.20 | 3,725.20 | 3,724.60 | 3,724.60 | 49.9K |
| 10:54 | 3,723.70 | 3,723.90 | 3,723.70 | 3,723.90 | 60.1K |
| 10:55 | 3,724.00 | 3,724.90 | 3,724.00 | 3,724.90 | 68.7K |
| 10:56 | 3,724.00 | 3,724.70 | 3,724.00 | 3,724.70 | 117.0K |
| 10:57 | 3,724.80 | 3,726.00 | 3,724.80 | 3,726.00 | 35.8K |
| 10:58 | 3,724.60 | 3,724.60 | 3,722.30 | 3,722.30 | 21.2K |
| 10:59 | 3,723.70 | 3,723.70 | 3,723.00 | 3,723.00 | 64.8K |
| 11:00 | 3,724.60 | 3,726.00 | 3,724.60 | 3,726.00 | 38.0K |
| 11:01 | 3,726.90 | 3,726.90 | 3,725.80 | 3,725.80 | 49.3K |
| 11:02 | 3,725.90 | 3,726.30 | 3,725.90 | 3,726.30 | 71.9K |
| 11:03 | 3,726.60 | 3,726.60 | 3,726.40 | 3,726.40 | 36.6K |
| 11:04 | 3,726.60 | 3,727.20 | 3,726.60 | 3,727.20 | 18.6K |
| 11:05 | 3,728.70 | 3,728.70 | 3,728.10 | 3,728.10 | 32.1K |
| 11:06 | 3,727.50 | 3,728.10 | 3,727.50 | 3,728.10 | 30.8K |
| 11:07 | 3,725.80 | 3,726.80 | 3,725.80 | 3,726.80 | 340.1K |
| 11:08 | 3,727.30 | 3,729.10 | 3,727.30 | 3,729.10 | 76.4K |
| 11:09 | 3,729.00 | 3,729.10 | 3,729.00 | 3,729.10 | 51.7K |
| 11:10 | 3,729.30 | 3,729.30 | 3,726.70 | 3,726.70 | 35.0K |
| 11:11 | 3,726.90 | 3,727.60 | 3,726.90 | 3,727.60 | 42.6K |
| 11:12 | 3,727.20 | 3,728.50 | 3,727.20 | 3,728.50 | 109.2K |
| 11:13 | 3,728.70 | 3,728.70 | 3,728.10 | 3,728.10 | 39.6K |
| 11:14 | 3,727.60 | 3,729.80 | 3,727.60 | 3,729.80 | 98.1K |
| 11:15 | 3,730.40 | 3,730.70 | 3,730.40 | 3,730.70 | 31.7K |
| 11:16 | 3,731.50 | 3,731.50 | 3,729.80 | 3,729.80 | 108.4K |
| 11:17 | 3,730.00 | 3,730.90 | 3,730.00 | 3,730.90 | 34.5K |
| 11:18 | 3,730.40 | 3,730.50 | 3,730.40 | 3,730.50 | 30.2K |
| 11:19 | 3,731.00 | 3,732.60 | 3,731.00 | 3,732.60 | 77.1K |
| 11:20 | 3,735.40 | 3,735.40 | 3,734.00 | 3,734.00 | 83.2K |
| 11:21 | 3,733.20 | 3,735.70 | 3,733.20 | 3,735.70 | 57.2K |
| 11:22 | 3,739.90 | 3,740.40 | 3,739.90 | 3,740.40 | 47.1K |
| 11:23 | 3,739.30 | 3,739.30 | 3,738.80 | 3,738.80 | 30.4K |
| 11:24 | 3,739.50 | 3,739.50 | 3,739.00 | 3,739.00 | 32.7K |
| 11:25 | 3,738.30 | 3,739.40 | 3,738.30 | 3,739.40 | 34.5K |
| 11:26 | 3,739.50 | 3,739.50 | 3,739.20 | 3,739.20 | 60.6K |
| 11:27 | 3,739.70 | 3,741.10 | 3,739.70 | 3,741.10 | 53.9K |
| 11:28 | 3,741.70 | 3,741.70 | 3,741.70 | 3,741.70 | 31.2K |
| 11:29 | 3,741.60 | 3,741.70 | 3,741.60 | 3,741.70 | 28.7K |
| 11:30 | 3,739.50 | 3,739.50 | 3,738.50 | 3,738.50 | 105.2K |
| 11:31 | 3,738.20 | 3,738.20 | 3,738.00 | 3,738.00 | 45.6K |
| 11:32 | 3,739.80 | 3,740.40 | 3,739.80 | 3,740.40 | 51.0K |
| 11:33 | 3,740.00 | 3,740.90 | 3,740.00 | 3,740.90 | 33.0K |
| 11:34 | 3,740.50 | 3,740.50 | 3,738.10 | 3,738.10 | 32.9K |
| 11:35 | 3,737.60 | 3,738.40 | 3,737.60 | 3,738.40 | 318.5K |
| 11:36 | 3,736.90 | 3,737.90 | 3,736.90 | 3,737.90 | 67.0K |
| 11:37 | 3,738.30 | 3,738.80 | 3,738.30 | 3,738.80 | 66.6K |
| 11:38 | 3,737.90 | 3,738.20 | 3,737.90 | 3,738.20 | 18.1K |
| 11:39 | 3,737.10 | 3,737.70 | 3,737.10 | 3,737.70 | 18.4K |
| 11:40 | 3,737.70 | 3,737.70 | 3,737.10 | 3,737.10 | 38.8K |
| 11:41 | 3,737.30 | 3,737.30 | 3,736.90 | 3,736.90 | 22.4K |
| 11:42 | 3,737.10 | 3,737.50 | 3,737.10 | 3,737.50 | 30.8K |
| 11:43 | 3,738.10 | 3,738.30 | 3,738.10 | 3,738.30 | 37.9K |
| 11:44 | 3,739.00 | 3,739.00 | 3,738.20 | 3,738.20 | 82.3K |
| 11:45 | 3,737.90 | 3,738.40 | 3,737.90 | 3,738.40 | 82.1K |
| 11:46 | 3,739.00 | 3,739.20 | 3,739.00 | 3,739.20 | 31.2K |
| 11:47 | 3,738.80 | 3,739.50 | 3,738.80 | 3,739.50 | 33.1K |
| 11:48 | 3,740.30 | 3,741.60 | 3,740.30 | 3,741.60 | 48.2K |
| 11:49 | 3,742.80 | 3,742.80 | 3,741.80 | 3,741.80 | 25.4K |
| 11:50 | 3,743.00 | 3,744.10 | 3,743.00 | 3,744.10 | 36.1K |
| 11:51 | 3,744.70 | 3,744.70 | 3,743.50 | 3,743.50 | 17.8K |
| 11:52 | 3,745.20 | 3,745.50 | 3,745.20 | 3,745.50 | 28.3K |
| 11:53 | 3,746.70 | 3,747.40 | 3,746.70 | 3,747.40 | 33.1K |
| 11:54 | 3,747.50 | 3,747.50 | 3,747.20 | 3,747.20 | 29.4K |
| 11:55 | 3,747.30 | 3,747.30 | 3,745.80 | 3,745.80 | 50.5K |
| 11:56 | 3,745.40 | 3,745.40 | 3,745.30 | 3,745.30 | 16.8K |
| 11:57 | 3,745.30 | 3,747.80 | 3,745.30 | 3,747.80 | 114.1K |
| 11:58 | 3,747.10 | 3,747.10 | 3,746.90 | 3,746.90 | 20.3K |
| 11:59 | 3,746.70 | 3,746.70 | 3,746.50 | 3,746.50 | 59.8K |
| 12:00 | 3,747.70 | 3,747.70 | 3,747.60 | 3,747.60 | 31.6K |
| 12:01 | 3,748.20 | 3,748.70 | 3,748.20 | 3,748.70 | 44.4K |
| 12:02 | 3,749.10 | 3,750.40 | 3,749.10 | 3,750.40 | 42.0K |
| 12:03 | 3,750.80 | 3,750.80 | 3,750.10 | 3,750.10 | 71.1K |
| 12:04 | 3,749.30 | 3,749.30 | 3,749.10 | 3,749.10 | 64.2K |
| 12:05 | 3,749.60 | 3,749.70 | 3,749.60 | 3,749.70 | 26.1K |
| 12:06 | 3,751.70 | 3,751.70 | 3,751.40 | 3,751.40 | 29.2K |
| 12:07 | 3,750.90 | 3,750.90 | 3,750.10 | 3,750.10 | 248.2K |
| 12:08 | 3,749.70 | 3,749.70 | 3,749.60 | 3,749.60 | 40.7K |
| 12:09 | 3,750.70 | 3,750.70 | 3,750.60 | 3,750.60 | 46.6K |
| 12:10 | 3,751.70 | 3,751.70 | 3,751.10 | 3,751.10 | 35.4K |
| 12:11 | 3,752.10 | 3,752.50 | 3,752.10 | 3,752.50 | 18.0K |
| 12:12 | 3,753.90 | 3,754.10 | 3,753.90 | 3,754.10 | 32.6K |
| 12:13 | 3,754.60 | 3,755.60 | 3,754.60 | 3,755.60 | 22.3K |
| 12:14 | 3,754.60 | 3,754.60 | 3,754.60 | 3,754.60 | 35.9K |
| 12:15 | 3,754.50 | 3,754.50 | 3,753.80 | 3,753.80 | 12.9K |
| 12:16 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 30.2K |
| 12:17 | 3,753.90 | 3,754.20 | 3,753.90 | 3,754.20 | 18.7K |
| 12:18 | 3,754.20 | 3,754.20 | 3,754.20 | 3,754.20 | 23.5K |
| 12:19 | 3,754.20 | 3,754.30 | 3,754.20 | 3,754.30 | 56.8K |
| 12:20 | 3,752.20 | 3,752.20 | 3,751.90 | 3,751.90 | 44.3K |
| 12:21 | 3,751.80 | 3,751.80 | 3,749.10 | 3,749.10 | 74.4K |
| 12:22 | 3,750.90 | 3,751.20 | 3,750.90 | 3,751.20 | 27.1K |
| 12:23 | 3,753.40 | 3,753.70 | 3,753.40 | 3,753.70 | 36.9K |
| 12:24 | 3,753.60 | 3,753.60 | 3,752.50 | 3,752.50 | 45.8K |
| 12:25 | 3,753.30 | 3,753.30 | 3,753.00 | 3,753.00 | 52.3K |
| 12:26 | 3,754.00 | 3,754.50 | 3,754.00 | 3,754.50 | 64.9K |
| 12:27 | 3,753.80 | 3,755.30 | 3,753.80 | 3,755.30 | 70.8K |
| 12:28 | 3,756.60 | 3,757.00 | 3,756.60 | 3,757.00 | 14.2K |
| 12:29 | 3,757.50 | 3,757.50 | 3,757.40 | 3,757.40 | 18.0K |
| 12:30 | 3,756.60 | 3,756.60 | 3,753.90 | 3,753.90 | 38.7K |
| 12:31 | 3,754.90 | 3,755.10 | 3,754.90 | 3,755.10 | 24.5K |
| 12:32 | 3,756.50 | 3,756.60 | 3,756.50 | 3,756.60 | 214.6K |
| 12:33 | 3,756.40 | 3,756.40 | 3,756.20 | 3,756.20 | 65.3K |
| 12:34 | 3,757.30 | 3,757.80 | 3,757.30 | 3,757.80 | 30.1K |
| 12:35 | 3,758.20 | 3,758.50 | 3,758.20 | 3,758.50 | 17.8K |
| 12:36 | 3,758.40 | 3,758.40 | 3,757.70 | 3,757.70 | 31.3K |
| 12:37 | 3,757.30 | 3,757.30 | 3,756.90 | 3,756.90 | 20.8K |
| 12:38 | 3,754.70 | 3,754.90 | 3,754.70 | 3,754.90 | 29.4K |
| 12:39 | 3,755.50 | 3,757.80 | 3,755.50 | 3,757.80 | 76.6K |
| 12:40 | 3,757.00 | 3,759.20 | 3,757.00 | 3,759.20 | 31.9K |
| 12:41 | 3,757.90 | 3,758.30 | 3,757.90 | 3,758.30 | 15.9K |
| 12:42 | 3,757.70 | 3,757.70 | 3,757.50 | 3,757.50 | 30.7K |
| 12:43 | 3,756.50 | 3,756.50 | 3,755.80 | 3,755.80 | 30.2K |
| 12:44 | 3,756.90 | 3,756.90 | 3,756.80 | 3,756.80 | 14.5K |
| 12:45 | 3,755.60 | 3,755.60 | 3,753.70 | 3,753.70 | 25.8K |
| 12:46 | 3,753.60 | 3,753.60 | 3,752.80 | 3,752.80 | 52.6K |
| 12:47 | 3,751.50 | 3,751.60 | 3,751.50 | 3,751.60 | 68.2K |
| 12:48 | 3,752.20 | 3,752.70 | 3,752.20 | 3,752.70 | 27.8K |
| 12:49 | 3,753.10 | 3,754.00 | 3,753.10 | 3,754.00 | 19.4K |
| 12:50 | 3,755.00 | 3,755.20 | 3,755.00 | 3,755.20 | 36.7K |
| 12:51 | 3,755.90 | 3,758.90 | 3,755.90 | 3,758.90 | 19.9K |
| 12:52 | 3,756.90 | 3,757.10 | 3,756.90 | 3,757.10 | 52.3K |
| 12:53 | 3,756.90 | 3,757.80 | 3,756.90 | 3,757.80 | 31.5K |
| 12:54 | 3,756.40 | 3,756.40 | 3,756.20 | 3,756.20 | 43.6K |
| 12:55 | 3,755.40 | 3,755.40 | 3,755.00 | 3,755.00 | 27.4K |
| 12:56 | 3,754.80 | 3,755.10 | 3,754.80 | 3,755.10 | 12.4K |
| 12:57 | 3,754.80 | 3,754.80 | 3,753.50 | 3,753.50 | 50.6K |
| 12:58 | 3,753.40 | 3,753.40 | 3,752.30 | 3,752.30 | 47.9K |
| 12:59 | 3,752.40 | 3,752.70 | 3,752.40 | 3,752.70 | 21.1K |
| 13:00 | 3,752.80 | 3,752.80 | 3,751.90 | 3,751.90 | 6.0K |
| 13:01 | 3,750.70 | 3,751.30 | 3,750.70 | 3,751.30 | 17.1K |
| 13:02 | 3,751.80 | 3,752.60 | 3,751.80 | 3,752.60 | 15.1K |
| 13:03 | 3,752.90 | 3,753.10 | 3,752.90 | 3,753.10 | 8.2K |
| 13:04 | 3,753.60 | 3,754.20 | 3,753.60 | 3,754.20 | 19.8K |
| 13:05 | 3,753.80 | 3,754.30 | 3,753.80 | 3,754.30 | 30.7K |
| 13:06 | 3,755.70 | 3,755.70 | 3,754.90 | 3,754.90 | 22.5K |
| 13:07 | 3,755.00 | 3,756.50 | 3,755.00 | 3,756.50 | 27.8K |
| 13:08 | 3,754.90 | 3,754.90 | 3,754.80 | 3,754.80 | 99.3K |
| 13:09 | 3,754.90 | 3,755.40 | 3,754.90 | 3,755.40 | 38.8K |
| 13:10 | 3,755.40 | 3,756.70 | 3,755.40 | 3,756.70 | 36.6K |
| 13:11 | 3,756.50 | 3,756.90 | 3,756.50 | 3,756.90 | 38.9K |
| 13:12 | 3,756.80 | 3,756.80 | 3,756.30 | 3,756.30 | 53.7K |
| 13:13 | 3,756.50 | 3,756.50 | 3,756.10 | 3,756.10 | 29.9K |
| 13:14 | 3,755.40 | 3,755.40 | 3,754.50 | 3,754.50 | 25.5K |
| 13:15 | 3,753.60 | 3,754.10 | 3,753.60 | 3,754.10 | 43.5K |
| 13:16 | 3,754.20 | 3,754.90 | 3,754.20 | 3,754.90 | 25.0K |
| 13:17 | 3,753.70 | 3,753.70 | 3,753.40 | 3,753.40 | 16.0K |
| 13:18 | 3,753.10 | 3,753.10 | 3,752.60 | 3,752.60 | 9.1K |
| 13:19 | 3,753.70 | 3,753.70 | 3,753.50 | 3,753.50 | 23.5K |
| 13:20 | 3,754.60 | 3,754.60 | 3,754.00 | 3,754.00 | 334.8K |
| 13:21 | 3,753.70 | 3,753.70 | 3,752.80 | 3,752.80 | 20.1K |
| 13:22 | 3,752.50 | 3,752.50 | 3,751.30 | 3,751.30 | 36.1K |
| 13:23 | 3,754.00 | 3,754.00 | 3,753.60 | 3,753.60 | 57.2K |
| 13:24 | 3,752.70 | 3,752.70 | 3,751.40 | 3,751.40 | 33.0K |
| 13:25 | 3,752.30 | 3,752.30 | 3,751.70 | 3,751.70 | 15.4K |
| 13:26 | 3,751.70 | 3,751.70 | 3,751.20 | 3,751.20 | 35.8K |
| 13:27 | 3,750.50 | 3,750.50 | 3,749.30 | 3,749.30 | 32.8K |
| 13:28 | 3,748.50 | 3,750.60 | 3,748.50 | 3,750.60 | 16.8K |
| 13:29 | 3,750.10 | 3,751.10 | 3,750.10 | 3,751.10 | 30.6K |
| 13:30 | 3,751.90 | 3,751.90 | 3,751.50 | 3,751.50 | 8.0K |
| 13:31 | 3,750.30 | 3,750.50 | 3,750.30 | 3,750.50 | 41.1K |
| 13:32 | 3,748.90 | 3,749.20 | 3,748.90 | 3,749.20 | 43.2K |
| 13:33 | 3,749.70 | 3,749.70 | 3,749.40 | 3,749.40 | 23.3K |
| 13:34 | 3,750.20 | 3,750.30 | 3,750.20 | 3,750.30 | 11.6K |
| 13:35 | 3,750.30 | 3,750.30 | 3,749.30 | 3,749.30 | 26.2K |
| 13:36 | 3,747.60 | 3,747.90 | 3,747.60 | 3,747.90 | 69.1K |
| 13:37 | 3,747.30 | 3,748.10 | 3,747.30 | 3,748.10 | 19.9K |
| 13:38 | 3,749.30 | 3,749.30 | 3,749.20 | 3,749.20 | 34.0K |
| 13:39 | 3,748.60 | 3,748.60 | 3,748.60 | 3,748.60 | 8.4K |
| 13:40 | 3,748.90 | 3,748.90 | 3,748.60 | 3,748.60 | 15.8K |
| 13:41 | 3,748.50 | 3,748.50 | 3,748.20 | 3,748.20 | 22.0K |
| 13:42 | 3,748.30 | 3,748.80 | 3,748.30 | 3,748.80 | 13.6K |
| 13:43 | 3,748.30 | 3,749.00 | 3,748.30 | 3,749.00 | 15.3K |
| 13:44 | 3,749.90 | 3,749.90 | 3,749.40 | 3,749.40 | 15.8K |
| 13:45 | 3,748.40 | 3,748.40 | 3,748.00 | 3,748.00 | 23.7K |
| 13:46 | 3,749.30 | 3,749.30 | 3,749.00 | 3,749.00 | 14.9K |
| 13:47 | 3,749.00 | 3,749.00 | 3,746.80 | 3,746.80 | 23.5K |
| 13:48 | 3,746.60 | 3,747.50 | 3,746.60 | 3,747.50 | 145.5K |
| 13:49 | 3,747.50 | 3,749.10 | 3,747.50 | 3,749.10 | 141.6K |
| 13:50 | 3,748.50 | 3,750.60 | 3,748.50 | 3,750.60 | 72.2K |
| 13:51 | 3,751.90 | 3,752.30 | 3,751.90 | 3,752.30 | 25.0K |
| 13:52 | 3,752.50 | 3,752.70 | 3,752.50 | 3,752.70 | 14.9K |
| 13:53 | 3,753.10 | 3,753.50 | 3,753.10 | 3,753.50 | 20.7K |
| 13:54 | 3,753.10 | 3,753.10 | 3,752.40 | 3,752.40 | 12.5K |
| 13:55 | 3,751.30 | 3,751.40 | 3,751.30 | 3,751.40 | 57.4K |
| 13:56 | 3,751.00 | 3,751.20 | 3,751.00 | 3,751.20 | 23.9K |
| 13:57 | 3,751.20 | 3,751.30 | 3,751.20 | 3,751.30 | 24.4K |
| 13:58 | 3,750.40 | 3,750.40 | 3,749.30 | 3,749.30 | 18.4K |
| 13:59 | 3,749.90 | 3,749.90 | 3,749.80 | 3,749.80 | 83.9K |
| 14:00 | 3,750.20 | 3,750.20 | 3,749.50 | 3,749.50 | 31.7K |
| 14:01 | 3,749.00 | 3,749.00 | 3,748.50 | 3,748.50 | 25.7K |
| 14:02 | 3,748.90 | 3,748.90 | 3,748.90 | 3,748.90 | 18.2K |
| 14:03 | 3,750.00 | 3,750.00 | 3,749.60 | 3,749.60 | 22.0K |
| 14:04 | 3,750.00 | 3,750.00 | 3,749.70 | 3,749.70 | 47.5K |
| 14:05 | 3,748.70 | 3,749.10 | 3,748.70 | 3,749.10 | 135.3K |
| 14:06 | 3,748.50 | 3,748.50 | 3,748.00 | 3,748.00 | 24.0K |
| 14:07 | 3,748.90 | 3,749.00 | 3,748.90 | 3,749.00 | 11.8K |
| 14:08 | 3,747.90 | 3,747.90 | 3,747.80 | 3,747.80 | 21.5K |
| 14:09 | 3,747.80 | 3,748.00 | 3,747.80 | 3,748.00 | 29.5K |
| 14:10 | 3,746.80 | 3,746.80 | 3,745.50 | 3,745.50 | 27.5K |
| 14:11 | 3,746.10 | 3,747.00 | 3,746.10 | 3,747.00 | 22.7K |
| 14:12 | 3,747.10 | 3,747.40 | 3,747.10 | 3,747.40 | 26.4K |
| 14:13 | 3,747.80 | 3,749.10 | 3,747.80 | 3,749.10 | 45.4K |
| 14:14 | 3,748.50 | 3,748.50 | 3,748.40 | 3,748.40 | 27.9K |
| 14:15 | 3,747.50 | 3,747.50 | 3,746.90 | 3,746.90 | 28.4K |
| 14:16 | 3,747.20 | 3,747.30 | 3,747.20 | 3,747.30 | 201.0K |
| 14:17 | 3,747.90 | 3,748.60 | 3,747.90 | 3,748.60 | 64.3K |
| 14:18 | 3,752.10 | 3,752.20 | 3,752.10 | 3,752.20 | 70.9K |
| 14:19 | 3,753.10 | 3,753.10 | 3,752.30 | 3,752.30 | 40.1K |
| 14:20 | 3,751.60 | 3,752.80 | 3,751.60 | 3,752.80 | 27.1K |
| 14:21 | 3,751.10 | 3,751.10 | 3,750.00 | 3,750.00 | 43.7K |
| 14:22 | 3,750.00 | 3,750.00 | 3,749.20 | 3,749.20 | 50.5K |
| 14:23 | 3,749.90 | 3,749.90 | 3,749.30 | 3,749.30 | 23.8K |
| 14:24 | 3,750.50 | 3,750.50 | 3,750.40 | 3,750.40 | 42.2K |
| 14:25 | 3,750.70 | 3,750.70 | 3,749.40 | 3,749.40 | 33.3K |
| 14:26 | 3,749.20 | 3,749.20 | 3,748.70 | 3,748.70 | 35.6K |
| 14:27 | 3,749.60 | 3,749.60 | 3,748.80 | 3,748.80 | 28.3K |
| 14:28 | 3,748.90 | 3,748.90 | 3,748.20 | 3,748.20 | 31.3K |
| 14:29 | 3,748.70 | 3,748.70 | 3,747.80 | 3,747.80 | 19.7K |
| 14:30 | 3,747.50 | 3,747.50 | 3,746.40 | 3,746.40 | 41.3K |
| 14:31 | 3,743.50 | 3,745.40 | 3,743.50 | 3,745.40 | 92.0K |
| 14:32 | 3,743.30 | 3,743.30 | 3,742.30 | 3,742.30 | 80.9K |
| 14:33 | 3,744.50 | 3,744.80 | 3,744.50 | 3,744.80 | 31.8K |
| 14:34 | 3,744.20 | 3,744.20 | 3,743.30 | 3,743.30 | 32.3K |
| 14:35 | 3,744.10 | 3,744.90 | 3,744.10 | 3,744.90 | 29.7K |
| 14:36 | 3,744.20 | 3,744.20 | 3,743.70 | 3,743.70 | 21.7K |
| 14:37 | 3,744.00 | 3,745.00 | 3,744.00 | 3,745.00 | 39.2K |
| 14:38 | 3,744.90 | 3,744.90 | 3,743.40 | 3,743.40 | 22.8K |
| 14:39 | 3,743.10 | 3,743.10 | 3,743.10 | 3,743.10 | 28.0K |
| 14:40 | 3,743.60 | 3,745.00 | 3,743.60 | 3,745.00 | 30.9K |
| 14:41 | 3,744.80 | 3,745.60 | 3,744.80 | 3,745.60 | 104.3K |
| 14:42 | 3,745.80 | 3,745.80 | 3,744.80 | 3,744.80 | 53.3K |
| 14:43 | 3,744.80 | 3,744.80 | 3,744.40 | 3,744.40 | 104.7K |
| 14:44 | 3,744.30 | 3,745.00 | 3,744.30 | 3,745.00 | 31.3K |
| 14:45 | 3,746.90 | 3,746.90 | 3,746.30 | 3,746.30 | 26.6K |
| 14:46 | 3,747.30 | 3,747.30 | 3,747.00 | 3,747.00 | 28.7K |
| 14:47 | 3,746.70 | 3,746.70 | 3,744.80 | 3,744.80 | 46.4K |
| 14:48 | 3,746.30 | 3,746.70 | 3,746.30 | 3,746.70 | 82.5K |
| 14:49 | 3,745.30 | 3,745.40 | 3,745.30 | 3,745.40 | 28.1K |
| 14:50 | 3,745.60 | 3,745.60 | 3,745.50 | 3,745.50 | 131.1K |
| 14:51 | 3,745.80 | 3,746.00 | 3,745.80 | 3,746.00 | 38.7K |
| 14:52 | 3,745.80 | 3,745.80 | 3,744.30 | 3,744.30 | 271.2K |
| 14:53 | 3,745.10 | 3,745.10 | 3,743.40 | 3,743.40 | 224.0K |
| 14:54 | 3,741.50 | 3,742.40 | 3,741.50 | 3,742.40 | 121.4K |
| 14:55 | 3,741.60 | 3,741.60 | 3,740.10 | 3,740.10 | 284.8K |
| 14:56 | 3,740.30 | 3,740.30 | 3,739.70 | 3,739.70 | 31.7K |
| 14:57 | 3,739.90 | 3,740.50 | 3,739.90 | 3,740.50 | 18.0K |
| 14:58 | 3,740.50 | 3,740.90 | 3,740.50 | 3,740.90 | 48.3K |
| 14:59 | 3,740.90 | 3,740.90 | 3,740.80 | 3,740.80 | 23.0K |
| 15:00 | 3,741.80 | 3,742.00 | 3,741.80 | 3,742.00 | 79.3K |
| 15:01 | 3,742.00 | 3,742.50 | 3,742.00 | 3,742.50 | 77.5K |
| 15:02 | 3,742.80 | 3,743.20 | 3,742.80 | 3,743.20 | 48.2K |
| 15:03 | 3,742.80 | 3,743.10 | 3,742.80 | 3,743.10 | 144.7K |
| 15:04 | 3,744.40 | 3,744.40 | 3,743.90 | 3,743.90 | 34.7K |
| 15:05 | 3,744.30 | 3,744.30 | 3,743.80 | 3,743.80 | 27.3K |
| 15:06 | 3,743.80 | 3,743.90 | 3,743.80 | 3,743.90 | 22.4K |
| 15:07 | 3,743.60 | 3,744.00 | 3,743.60 | 3,744.00 | 19.3K |
| 15:08 | 3,744.10 | 3,744.10 | 3,743.80 | 3,743.80 | 64.3K |
| 15:09 | 3,743.80 | 3,744.70 | 3,743.80 | 3,744.70 | 38.0K |
| 15:10 | 3,744.30 | 3,744.30 | 3,744.10 | 3,744.10 | 188.0K |
| 15:11 | 3,742.90 | 3,743.70 | 3,742.90 | 3,743.70 | 58.1K |
| 15:12 | 3,743.80 | 3,743.80 | 3,742.90 | 3,742.90 | 46.6K |
| 15:13 | 3,743.80 | 3,745.20 | 3,743.80 | 3,745.20 | 57.0K |
| 15:14 | 3,745.90 | 3,745.90 | 3,745.80 | 3,745.80 | 41.9K |
| 15:15 | 3,745.70 | 3,745.70 | 3,745.70 | 3,745.70 | 33.4K |
| 15:16 | 3,747.10 | 3,747.10 | 3,746.30 | 3,746.30 | 41.9K |
| 15:17 | 3,746.00 | 3,746.00 | 3,745.80 | 3,745.80 | 89.5K |
| 15:18 | 3,746.80 | 3,746.80 | 3,746.40 | 3,746.40 | 31.7K |
| 15:19 | 3,747.10 | 3,747.30 | 3,747.10 | 3,747.30 | 22.1K |
| 15:20 | 3,747.60 | 3,749.30 | 3,747.60 | 3,749.30 | 47.8K |
| 15:21 | 3,749.50 | 3,749.50 | 3,748.50 | 3,748.50 | 94.2K |
| 15:22 | 3,748.70 | 3,749.00 | 3,748.70 | 3,749.00 | 95.1K |
| 15:23 | 3,748.70 | 3,748.70 | 3,748.20 | 3,748.20 | 129.9K |
| 15:24 | 3,747.50 | 3,747.50 | 3,747.00 | 3,747.00 | 45.8K |
| 15:25 | 3,747.10 | 3,747.80 | 3,747.10 | 3,747.80 | 99.1K |
| 15:26 | 3,749.30 | 3,749.30 | 3,749.30 | 3,749.30 | 44.9K |
| 15:27 | 3,747.90 | 3,747.90 | 3,746.50 | 3,746.50 | 56.3K |
| 15:28 | 3,747.20 | 3,747.20 | 3,747.00 | 3,747.00 | 30.8K |
| 15:29 | 3,746.20 | 3,747.10 | 3,746.20 | 3,747.10 | 58.6K |
| 15:30 | 3,748.30 | 3,748.60 | 3,748.30 | 3,748.60 | 83.9K |
| 15:31 | 3,747.90 | 3,747.90 | 3,746.50 | 3,746.50 | 44.9K |
| 15:32 | 3,745.90 | 3,745.90 | 3,745.00 | 3,745.00 | 80.8K |
| 15:33 | 3,745.80 | 3,746.40 | 3,745.80 | 3,746.40 | 53.9K |
| 15:34 | 3,746.60 | 3,747.00 | 3,746.60 | 3,747.00 | 51.3K |
| 15:35 | 3,747.40 | 3,747.40 | 3,747.10 | 3,747.10 | 56.7K |
| 15:36 | 3,747.70 | 3,747.70 | 3,747.60 | 3,747.60 | 34.6K |
| 15:37 | 3,747.80 | 3,748.30 | 3,747.80 | 3,748.30 | 46.5K |
| 15:38 | 3,748.50 | 3,749.30 | 3,748.50 | 3,749.30 | 35.4K |
| 15:39 | 3,749.10 | 3,749.60 | 3,749.10 | 3,749.60 | 38.1K |
| 15:40 | 3,749.60 | 3,749.60 | 3,749.40 | 3,749.40 | 177.7K |
| 15:41 | 3,746.60 | 3,746.60 | 3,744.90 | 3,744.90 | 37.7K |
| 15:42 | 3,744.10 | 3,745.20 | 3,744.10 | 3,745.20 | 374.6K |
| 15:43 | 3,744.80 | 3,745.50 | 3,744.80 | 3,745.50 | 76.5K |
| 15:44 | 3,745.20 | 3,745.80 | 3,745.20 | 3,745.80 | 103.3K |
| 15:45 | 3,744.80 | 3,744.80 | 3,744.10 | 3,744.10 | 22.9K |
| 15:46 | 3,745.20 | 3,745.70 | 3,745.20 | 3,745.70 | 76.5K |
| 15:47 | 3,745.60 | 3,746.40 | 3,745.60 | 3,746.40 | 187.7K |
| 15:48 | 3,747.50 | 3,747.50 | 3,746.50 | 3,746.50 | 40.4K |
| 15:49 | 3,745.20 | 3,745.80 | 3,745.20 | 3,745.80 | 45.1K |
| 15:50 | 3,745.60 | 3,746.30 | 3,745.60 | 3,746.30 | 103.1K |
| 15:51 | 3,746.60 | 3,746.60 | 3,744.30 | 3,744.30 | 89.3K |
| 15:52 | 3,744.70 | 3,744.70 | 3,743.40 | 3,743.40 | 89.5K |
| 15:53 | 3,744.80 | 3,746.30 | 3,744.80 | 3,746.30 | 119.2K |
| 15:54 | 3,746.10 | 3,746.20 | 3,746.10 | 3,746.20 | 140.7K |
| 15:55 | 3,747.10 | 3,747.10 | 3,744.70 | 3,744.70 | 64.7K |
| 15:56 | 3,744.40 | 3,744.40 | 3,744.30 | 3,744.30 | 127.9K |
| 15:57 | 3,744.70 | 3,745.80 | 3,744.70 | 3,745.80 | 196.7K |
| 15:58 | 3,747.00 | 3,747.00 | 3,745.80 | 3,745.80 | 185.2K |
| 15:59 | 3,746.20 | 3,748.10 | 3,746.20 | 3,748.10 | 79.0K |
| 16:00 | 3,749.30 | 3,749.40 | 3,749.30 | 3,749.40 | 20.7K |
| 16:01 | 3,749.40 | 3,749.40 | 3,749.40 | 3,749.40 | 0.0K |
| 16:02 | 3,749.40 | 3,749.40 | 3,749.40 | 3,749.40 | 0.0K |
| 16:03 | 3,749.40 | 3,749.40 | 3,749.40 | 3,749.40 | 0.0K |
| 16:04 | 3,749.40 | 3,749.80 | 3,749.40 | 3,749.80 | 10,260.7K |