4,549.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 3,779.10 | 3,779.10 | 3,776.60 | 3,776.60 | 297.0K |
| 10:01 | 3,776.90 | 3,777.50 | 3,776.90 | 3,777.50 | 8.5K |
| 10:02 | 3,777.00 | 3,777.70 | 3,777.00 | 3,777.70 | 113.8K |
| 10:03 | 3,777.40 | 3,777.40 | 3,774.50 | 3,774.50 | 14.3K |
| 10:04 | 3,777.10 | 3,777.40 | 3,777.10 | 3,777.40 | 171.8K |
| 10:05 | 3,778.40 | 3,780.80 | 3,778.40 | 3,780.80 | 22.9K |
| 10:06 | 3,781.60 | 3,781.60 | 3,781.30 | 3,781.30 | 49.3K |
| 10:07 | 3,778.50 | 3,778.50 | 3,778.50 | 3,778.50 | 25.6K |
| 10:08 | 3,779.40 | 3,779.40 | 3,777.60 | 3,777.60 | 10.5K |
| 10:09 | 3,773.10 | 3,778.40 | 3,773.10 | 3,778.40 | 830.2K |
| 10:10 | 3,785.20 | 3,789.90 | 3,785.20 | 3,789.90 | 105.6K |
| 10:11 | 3,781.60 | 3,783.60 | 3,781.60 | 3,783.60 | 53.6K |
| 10:12 | 3,783.30 | 3,783.30 | 3,781.30 | 3,781.30 | 44.4K |
| 10:13 | 3,776.50 | 3,776.50 | 3,775.40 | 3,775.40 | 128.8K |
| 10:14 | 3,777.20 | 3,778.00 | 3,777.20 | 3,778.00 | 34.5K |
| 10:15 | 3,775.90 | 3,778.40 | 3,775.90 | 3,778.40 | 15.4K |
| 10:16 | 3,778.20 | 3,778.20 | 3,777.00 | 3,777.00 | 36.9K |
| 10:17 | 3,775.10 | 3,776.10 | 3,775.10 | 3,776.10 | 36.3K |
| 10:18 | 3,777.70 | 3,777.70 | 3,775.80 | 3,775.80 | 20.4K |
| 10:19 | 3,776.00 | 3,777.30 | 3,776.00 | 3,777.30 | 36.6K |
| 10:20 | 3,775.70 | 3,775.70 | 3,775.30 | 3,775.30 | 21.3K |
| 10:21 | 3,775.30 | 3,775.50 | 3,775.30 | 3,775.50 | 21.9K |
| 10:22 | 3,776.00 | 3,777.00 | 3,776.00 | 3,777.00 | 19.3K |
| 10:23 | 3,773.60 | 3,775.20 | 3,773.60 | 3,775.20 | 48.3K |
| 10:24 | 3,772.90 | 3,773.90 | 3,772.90 | 3,773.90 | 22.7K |
| 10:25 | 3,773.30 | 3,773.30 | 3,772.20 | 3,772.20 | 70.4K |
| 10:26 | 3,772.80 | 3,773.30 | 3,772.80 | 3,773.30 | 48.4K |
| 10:27 | 3,771.90 | 3,771.90 | 3,771.30 | 3,771.30 | 155.8K |
| 10:28 | 3,766.60 | 3,767.40 | 3,766.60 | 3,767.40 | 170.7K |
| 10:29 | 3,768.90 | 3,768.90 | 3,767.90 | 3,767.90 | 18.2K |
| 10:30 | 3,766.50 | 3,766.50 | 3,766.00 | 3,766.00 | 64.1K |
| 10:31 | 3,765.00 | 3,765.00 | 3,764.20 | 3,764.20 | 59.1K |
| 10:32 | 3,763.20 | 3,763.20 | 3,762.20 | 3,762.20 | 59.9K |
| 10:33 | 3,762.30 | 3,762.30 | 3,761.30 | 3,761.30 | 40.0K |
| 10:34 | 3,761.20 | 3,762.10 | 3,761.20 | 3,762.10 | 92.3K |
| 10:35 | 3,763.30 | 3,763.30 | 3,763.30 | 3,763.30 | 43.5K |
| 10:36 | 3,764.10 | 3,764.10 | 3,763.20 | 3,763.20 | 123.5K |
| 10:37 | 3,763.50 | 3,764.50 | 3,763.50 | 3,764.50 | 15.4K |
| 10:38 | 3,764.40 | 3,765.00 | 3,764.40 | 3,765.00 | 34.9K |
| 10:39 | 3,766.30 | 3,766.30 | 3,764.80 | 3,764.80 | 14.9K |
| 10:40 | 3,764.50 | 3,764.50 | 3,764.30 | 3,764.30 | 18.4K |
| 10:41 | 3,764.60 | 3,764.60 | 3,763.90 | 3,763.90 | 19.5K |
| 10:42 | 3,765.10 | 3,766.50 | 3,765.10 | 3,766.50 | 84.2K |
| 10:43 | 3,765.50 | 3,765.80 | 3,765.50 | 3,765.80 | 13.2K |
| 10:44 | 3,766.20 | 3,766.20 | 3,765.40 | 3,765.40 | 13.1K |
| 10:45 | 3,765.40 | 3,765.40 | 3,764.70 | 3,764.70 | 21.2K |
| 10:46 | 3,763.40 | 3,764.00 | 3,763.40 | 3,764.00 | 59.7K |
| 10:47 | 3,763.30 | 3,763.30 | 3,763.00 | 3,763.00 | 28.2K |
| 10:48 | 3,764.50 | 3,765.20 | 3,764.50 | 3,765.20 | 21.5K |
| 10:49 | 3,765.30 | 3,765.30 | 3,765.20 | 3,765.20 | 24.0K |
| 10:50 | 3,764.90 | 3,766.30 | 3,764.90 | 3,766.30 | 60.3K |
| 10:51 | 3,767.50 | 3,769.30 | 3,767.50 | 3,769.30 | 26.2K |
| 10:52 | 3,771.70 | 3,771.70 | 3,771.20 | 3,771.20 | 18.0K |
| 10:53 | 3,769.50 | 3,769.90 | 3,769.50 | 3,769.90 | 22.7K |
| 10:54 | 3,769.80 | 3,770.10 | 3,769.80 | 3,770.10 | 25.2K |
| 10:55 | 3,769.60 | 3,769.90 | 3,769.60 | 3,769.90 | 11.1K |
| 10:56 | 3,770.00 | 3,770.20 | 3,770.00 | 3,770.20 | 31.0K |
| 10:57 | 3,770.90 | 3,770.90 | 3,770.10 | 3,770.10 | 45.1K |
| 10:58 | 3,768.70 | 3,769.60 | 3,768.70 | 3,769.60 | 18.6K |
| 10:59 | 3,769.20 | 3,769.20 | 3,768.80 | 3,768.80 | 21.8K |
| 11:00 | 3,768.80 | 3,769.20 | 3,768.80 | 3,769.20 | 29.9K |
| 11:01 | 3,766.10 | 3,766.10 | 3,764.70 | 3,764.70 | 50.5K |
| 11:02 | 3,766.10 | 3,766.10 | 3,765.40 | 3,765.40 | 39.5K |
| 11:03 | 3,766.50 | 3,768.20 | 3,766.50 | 3,768.20 | 19.3K |
| 11:04 | 3,766.50 | 3,766.90 | 3,766.50 | 3,766.90 | 29.3K |
| 11:05 | 3,766.10 | 3,768.00 | 3,766.10 | 3,768.00 | 32.1K |
| 11:06 | 3,768.10 | 3,768.10 | 3,767.90 | 3,767.90 | 25.1K |
| 11:07 | 3,768.40 | 3,768.40 | 3,766.50 | 3,766.50 | 15.1K |
| 11:08 | 3,766.70 | 3,766.70 | 3,766.30 | 3,766.30 | 16.7K |
| 11:09 | 3,765.90 | 3,765.90 | 3,765.10 | 3,765.10 | 13.5K |
| 11:10 | 3,765.60 | 3,766.50 | 3,765.60 | 3,766.50 | 6.4K |
| 11:11 | 3,766.80 | 3,766.80 | 3,766.40 | 3,766.40 | 11.7K |
| 11:12 | 3,766.70 | 3,766.70 | 3,766.40 | 3,766.40 | 22.3K |
| 11:13 | 3,766.80 | 3,767.60 | 3,766.80 | 3,767.60 | 14.3K |
| 11:14 | 3,767.20 | 3,768.80 | 3,767.20 | 3,768.80 | 13.9K |
| 11:15 | 3,767.50 | 3,768.50 | 3,767.50 | 3,768.50 | 19.2K |
| 11:16 | 3,768.70 | 3,768.70 | 3,768.70 | 3,768.70 | 13.8K |
| 11:17 | 3,769.60 | 3,769.60 | 3,769.50 | 3,769.50 | 71.8K |
| 11:18 | 3,769.70 | 3,769.70 | 3,769.50 | 3,769.50 | 25.5K |
| 11:19 | 3,769.20 | 3,769.70 | 3,769.20 | 3,769.70 | 17.9K |
| 11:20 | 3,768.80 | 3,769.60 | 3,768.80 | 3,769.60 | 19.6K |
| 11:21 | 3,768.90 | 3,768.90 | 3,768.90 | 3,768.90 | 11.0K |
| 11:22 | 3,769.10 | 3,769.10 | 3,768.50 | 3,768.50 | 16.3K |
| 11:23 | 3,767.70 | 3,767.70 | 3,767.60 | 3,767.60 | 80.7K |
| 11:24 | 3,768.10 | 3,768.60 | 3,768.10 | 3,768.60 | 16.6K |
| 11:25 | 3,769.60 | 3,769.60 | 3,769.40 | 3,769.40 | 41.5K |
| 11:26 | 3,768.70 | 3,770.10 | 3,768.70 | 3,770.10 | 185.7K |
| 11:27 | 3,769.60 | 3,772.80 | 3,769.60 | 3,772.80 | 17.1K |
| 11:28 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 28.5K |
| 11:29 | 3,772.10 | 3,772.10 | 3,771.50 | 3,771.50 | 11.7K |
| 11:30 | 3,770.00 | 3,770.00 | 3,769.50 | 3,769.50 | 25.3K |
| 11:31 | 3,769.60 | 3,770.30 | 3,769.60 | 3,770.30 | 65.0K |
| 11:32 | 3,770.40 | 3,771.40 | 3,770.40 | 3,771.40 | 10.4K |
| 11:33 | 3,770.80 | 3,771.30 | 3,770.80 | 3,771.30 | 63.8K |
| 11:34 | 3,769.30 | 3,769.90 | 3,769.30 | 3,769.90 | 13.4K |
| 11:35 | 3,770.40 | 3,771.00 | 3,770.40 | 3,771.00 | 8.7K |
| 11:36 | 3,770.80 | 3,770.80 | 3,770.80 | 3,770.80 | 29.0K |
| 11:37 | 3,769.80 | 3,770.40 | 3,769.80 | 3,770.40 | 13.0K |
| 11:38 | 3,769.30 | 3,769.30 | 3,768.70 | 3,768.70 | 69.0K |
| 11:39 | 3,768.00 | 3,768.40 | 3,768.00 | 3,768.40 | 27.7K |
| 11:40 | 3,767.00 | 3,767.00 | 3,766.70 | 3,766.70 | 9.5K |
| 11:41 | 3,766.50 | 3,766.60 | 3,766.50 | 3,766.60 | 16.6K |
| 11:42 | 3,766.10 | 3,766.40 | 3,766.10 | 3,766.40 | 14.6K |
| 11:43 | 3,766.90 | 3,766.90 | 3,765.80 | 3,765.80 | 14.2K |
| 11:44 | 3,765.50 | 3,767.70 | 3,765.50 | 3,767.70 | 20.3K |
| 11:45 | 3,767.80 | 3,768.10 | 3,767.80 | 3,768.10 | 10.1K |
| 11:46 | 3,768.50 | 3,768.50 | 3,766.60 | 3,766.60 | 18.4K |
| 11:47 | 3,766.10 | 3,766.90 | 3,766.10 | 3,766.90 | 18.9K |
| 11:48 | 3,765.50 | 3,766.50 | 3,765.50 | 3,766.50 | 20.7K |
| 11:49 | 3,766.60 | 3,767.50 | 3,766.60 | 3,767.50 | 23.9K |
| 11:50 | 3,765.90 | 3,766.60 | 3,765.90 | 3,766.60 | 16.6K |
| 11:51 | 3,767.20 | 3,767.20 | 3,766.50 | 3,766.50 | 56.3K |
| 11:52 | 3,766.50 | 3,766.50 | 3,766.40 | 3,766.40 | 50.6K |
| 11:53 | 3,766.60 | 3,766.60 | 3,764.90 | 3,764.90 | 105.6K |
| 11:54 | 3,765.30 | 3,765.60 | 3,765.30 | 3,765.60 | 21.1K |
| 11:55 | 3,766.20 | 3,766.90 | 3,766.20 | 3,766.90 | 28.7K |
| 11:56 | 3,767.20 | 3,768.40 | 3,767.20 | 3,768.40 | 40.0K |
| 11:57 | 3,770.10 | 3,770.10 | 3,769.70 | 3,769.70 | 34.0K |
| 11:58 | 3,769.90 | 3,769.90 | 3,769.30 | 3,769.30 | 56.7K |
| 11:59 | 3,770.00 | 3,770.00 | 3,769.70 | 3,769.70 | 14.3K |
| 12:00 | 3,769.20 | 3,769.20 | 3,768.00 | 3,768.00 | 6.5K |
| 12:01 | 3,767.30 | 3,767.30 | 3,766.70 | 3,766.70 | 11.1K |
| 12:02 | 3,766.20 | 3,766.20 | 3,765.90 | 3,765.90 | 8.5K |
| 12:03 | 3,765.50 | 3,765.50 | 3,764.70 | 3,764.70 | 61.0K |
| 12:04 | 3,765.70 | 3,765.70 | 3,765.50 | 3,765.50 | 75.2K |
| 12:05 | 3,764.60 | 3,764.80 | 3,764.60 | 3,764.80 | 28.5K |
| 12:06 | 3,765.30 | 3,765.30 | 3,764.80 | 3,764.80 | 41.2K |
| 12:07 | 3,765.00 | 3,766.00 | 3,765.00 | 3,766.00 | 21.6K |
| 12:08 | 3,765.80 | 3,765.80 | 3,765.00 | 3,765.00 | 127.4K |
| 12:09 | 3,764.80 | 3,765.20 | 3,764.80 | 3,765.20 | 93.3K |
| 12:10 | 3,765.20 | 3,765.20 | 3,764.90 | 3,764.90 | 187.4K |
| 12:11 | 3,764.50 | 3,764.90 | 3,764.50 | 3,764.90 | 63.8K |
| 12:12 | 3,764.30 | 3,764.30 | 3,763.60 | 3,763.60 | 23.5K |
| 12:13 | 3,762.90 | 3,763.20 | 3,762.90 | 3,763.20 | 35.8K |
| 12:14 | 3,762.60 | 3,762.60 | 3,762.30 | 3,762.30 | 13.6K |
| 12:15 | 3,762.40 | 3,763.30 | 3,762.40 | 3,763.30 | 32.3K |
| 12:16 | 3,764.00 | 3,764.80 | 3,764.00 | 3,764.80 | 53.8K |
| 12:17 | 3,764.20 | 3,764.20 | 3,763.60 | 3,763.60 | 9.8K |
| 12:18 | 3,763.50 | 3,764.60 | 3,763.50 | 3,764.60 | 59.5K |
| 12:19 | 3,763.40 | 3,763.40 | 3,763.30 | 3,763.30 | 17.6K |
| 12:20 | 3,763.10 | 3,763.30 | 3,763.10 | 3,763.30 | 25.7K |
| 12:21 | 3,763.70 | 3,764.10 | 3,763.70 | 3,764.10 | 13.1K |
| 12:22 | 3,764.80 | 3,764.80 | 3,764.70 | 3,764.70 | 29.3K |
| 12:23 | 3,765.40 | 3,765.40 | 3,764.60 | 3,764.60 | 101.9K |
| 12:24 | 3,765.00 | 3,765.00 | 3,764.50 | 3,764.50 | 19.4K |
| 12:25 | 3,763.60 | 3,763.60 | 3,762.50 | 3,762.50 | 16.7K |
| 12:26 | 3,763.30 | 3,763.50 | 3,763.30 | 3,763.50 | 9.4K |
| 12:27 | 3,763.00 | 3,764.20 | 3,763.00 | 3,764.20 | 18.5K |
| 12:28 | 3,763.20 | 3,763.80 | 3,763.20 | 3,763.80 | 56.5K |
| 12:29 | 3,763.90 | 3,764.60 | 3,763.90 | 3,764.60 | 17.2K |
| 12:30 | 3,764.70 | 3,764.70 | 3,763.70 | 3,763.70 | 11.3K |
| 12:31 | 3,763.30 | 3,763.30 | 3,762.30 | 3,762.30 | 25.8K |
| 12:32 | 3,762.70 | 3,762.70 | 3,762.60 | 3,762.60 | 75.8K |
| 12:33 | 3,762.40 | 3,763.20 | 3,762.40 | 3,763.20 | 21.5K |
| 12:34 | 3,763.00 | 3,763.10 | 3,763.00 | 3,763.10 | 26.6K |
| 12:35 | 3,763.40 | 3,763.40 | 3,763.20 | 3,763.20 | 16.4K |
| 12:36 | 3,764.00 | 3,764.00 | 3,763.40 | 3,763.40 | 28.8K |
| 12:37 | 3,763.50 | 3,764.00 | 3,763.50 | 3,764.00 | 36.9K |
| 12:38 | 3,763.80 | 3,763.80 | 3,763.60 | 3,763.60 | 18.2K |
| 12:39 | 3,764.80 | 3,765.20 | 3,764.80 | 3,765.20 | 22.3K |
| 12:40 | 3,764.90 | 3,764.90 | 3,764.70 | 3,764.70 | 14.9K |
| 12:41 | 3,764.20 | 3,764.20 | 3,763.70 | 3,763.70 | 7.2K |
| 12:42 | 3,762.60 | 3,763.30 | 3,762.60 | 3,763.30 | 9.3K |
| 12:43 | 3,762.90 | 3,763.20 | 3,762.90 | 3,763.20 | 36.5K |
| 12:44 | 3,763.30 | 3,763.30 | 3,763.20 | 3,763.20 | 22.2K |
| 12:45 | 3,764.00 | 3,764.00 | 3,763.50 | 3,763.50 | 9.3K |
| 12:46 | 3,763.80 | 3,763.80 | 3,762.70 | 3,762.70 | 11.6K |
| 12:47 | 3,762.50 | 3,762.70 | 3,762.50 | 3,762.70 | 12.3K |
| 12:48 | 3,762.70 | 3,763.10 | 3,762.70 | 3,763.10 | 6.5K |
| 12:49 | 3,764.20 | 3,764.20 | 3,763.10 | 3,763.10 | 36.2K |
| 12:50 | 3,763.50 | 3,763.50 | 3,763.40 | 3,763.40 | 33.8K |
| 12:51 | 3,763.30 | 3,763.80 | 3,763.30 | 3,763.80 | 24.2K |
| 12:52 | 3,763.80 | 3,763.80 | 3,763.60 | 3,763.60 | 12.3K |
| 12:53 | 3,763.20 | 3,765.00 | 3,763.20 | 3,765.00 | 37.4K |
| 12:54 | 3,764.90 | 3,765.10 | 3,764.90 | 3,765.10 | 27.4K |
| 12:55 | 3,765.00 | 3,765.00 | 3,764.70 | 3,764.70 | 18.3K |
| 12:56 | 3,765.10 | 3,765.10 | 3,765.10 | 3,765.10 | 21.9K |
| 12:57 | 3,765.20 | 3,765.40 | 3,765.20 | 3,765.40 | 23.1K |
| 12:58 | 3,766.10 | 3,766.10 | 3,765.70 | 3,765.70 | 21.7K |
| 12:59 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 16.6K |
| 13:00 | 3,764.80 | 3,764.80 | 3,764.00 | 3,764.00 | 51.0K |
| 13:01 | 3,764.10 | 3,764.10 | 3,763.60 | 3,763.60 | 44.9K |
| 13:02 | 3,764.10 | 3,764.10 | 3,763.90 | 3,763.90 | 62.7K |
| 13:03 | 3,764.00 | 3,765.40 | 3,764.00 | 3,765.40 | 15.6K |
| 13:04 | 3,764.80 | 3,764.80 | 3,764.50 | 3,764.50 | 16.2K |
| 13:05 | 3,764.40 | 3,766.10 | 3,764.40 | 3,766.10 | 33.6K |
| 13:06 | 3,767.20 | 3,767.30 | 3,767.20 | 3,767.30 | 33.6K |
| 13:07 | 3,767.20 | 3,767.40 | 3,767.20 | 3,767.40 | 8.6K |
| 13:08 | 3,767.90 | 3,767.90 | 3,767.80 | 3,767.80 | 26.0K |
| 13:09 | 3,768.20 | 3,769.70 | 3,768.20 | 3,769.70 | 27.0K |
| 13:10 | 3,769.50 | 3,769.50 | 3,769.30 | 3,769.30 | 9.8K |
| 13:11 | 3,769.70 | 3,769.70 | 3,769.20 | 3,769.20 | 31.9K |
| 13:12 | 3,767.40 | 3,767.40 | 3,767.30 | 3,767.30 | 137.2K |
| 13:13 | 3,766.50 | 3,766.50 | 3,764.70 | 3,764.70 | 12.9K |
| 13:14 | 3,764.80 | 3,764.80 | 3,764.70 | 3,764.70 | 19.4K |
| 13:15 | 3,765.00 | 3,765.30 | 3,765.00 | 3,765.30 | 23.8K |
| 13:16 | 3,766.10 | 3,766.10 | 3,765.60 | 3,765.60 | 31.1K |
| 13:17 | 3,764.70 | 3,764.70 | 3,764.30 | 3,764.30 | 20.2K |
| 13:18 | 3,764.50 | 3,764.50 | 3,763.70 | 3,763.70 | 5.5K |
| 13:19 | 3,763.90 | 3,763.90 | 3,763.10 | 3,763.10 | 12.6K |
| 13:20 | 3,763.50 | 3,763.50 | 3,761.90 | 3,761.90 | 56.2K |
| 13:21 | 3,761.30 | 3,763.30 | 3,761.30 | 3,763.30 | 24.4K |
| 13:22 | 3,763.00 | 3,763.10 | 3,763.00 | 3,763.10 | 13.4K |
| 13:23 | 3,763.40 | 3,763.70 | 3,763.40 | 3,763.70 | 13.1K |
| 13:24 | 3,763.90 | 3,765.10 | 3,763.90 | 3,765.10 | 70.8K |
| 13:25 | 3,765.20 | 3,767.10 | 3,765.20 | 3,767.10 | 24.2K |
| 13:26 | 3,766.40 | 3,766.90 | 3,766.40 | 3,766.90 | 50.1K |
| 13:27 | 3,766.50 | 3,766.50 | 3,766.40 | 3,766.40 | 23.3K |
| 13:28 | 3,766.30 | 3,766.30 | 3,766.00 | 3,766.00 | 10.4K |
| 13:29 | 3,765.50 | 3,765.60 | 3,765.50 | 3,765.60 | 25.3K |
| 13:30 | 3,768.10 | 3,768.70 | 3,768.10 | 3,768.70 | 35.7K |
| 13:31 | 3,768.90 | 3,769.90 | 3,768.90 | 3,769.90 | 14.8K |
| 13:32 | 3,770.20 | 3,770.20 | 3,769.80 | 3,769.80 | 15.6K |
| 13:33 | 3,770.10 | 3,770.70 | 3,770.10 | 3,770.70 | 14.7K |
| 13:34 | 3,770.70 | 3,771.60 | 3,770.70 | 3,771.60 | 12.9K |
| 13:35 | 3,771.60 | 3,772.70 | 3,771.60 | 3,772.70 | 26.1K |
| 13:36 | 3,772.80 | 3,772.80 | 3,772.20 | 3,772.20 | 10.9K |
| 13:37 | 3,771.10 | 3,772.30 | 3,771.10 | 3,772.30 | 11.8K |
| 13:38 | 3,772.30 | 3,772.40 | 3,772.30 | 3,772.40 | 14.8K |
| 13:39 | 3,770.60 | 3,771.50 | 3,770.60 | 3,771.50 | 17.6K |
| 13:40 | 3,770.70 | 3,772.30 | 3,770.70 | 3,772.30 | 10.5K |
| 13:41 | 3,772.30 | 3,772.40 | 3,772.30 | 3,772.40 | 21.8K |
| 13:42 | 3,772.70 | 3,773.70 | 3,772.70 | 3,773.70 | 13.8K |
| 13:43 | 3,774.20 | 3,774.20 | 3,773.90 | 3,773.90 | 26.7K |
| 13:44 | 3,773.80 | 3,774.20 | 3,773.80 | 3,774.20 | 12.6K |
| 13:45 | 3,775.10 | 3,776.30 | 3,775.10 | 3,776.30 | 23.0K |
| 13:46 | 3,776.30 | 3,776.30 | 3,775.90 | 3,775.90 | 16.9K |
| 13:47 | 3,775.40 | 3,775.80 | 3,775.40 | 3,775.80 | 9.8K |
| 13:48 | 3,776.20 | 3,776.60 | 3,776.20 | 3,776.60 | 26.7K |
| 13:49 | 3,776.90 | 3,777.80 | 3,776.90 | 3,777.80 | 50.4K |
| 13:50 | 3,777.80 | 3,777.80 | 3,777.40 | 3,777.40 | 22.6K |
| 13:51 | 3,776.90 | 3,776.90 | 3,776.80 | 3,776.80 | 66.9K |
| 13:52 | 3,777.00 | 3,777.20 | 3,777.00 | 3,777.20 | 59.6K |
| 13:53 | 3,777.50 | 3,777.50 | 3,776.70 | 3,776.70 | 16.5K |
| 13:54 | 3,777.10 | 3,777.10 | 3,776.30 | 3,776.30 | 16.4K |
| 13:55 | 3,777.50 | 3,778.50 | 3,777.50 | 3,778.50 | 43.5K |
| 13:56 | 3,778.70 | 3,778.70 | 3,778.20 | 3,778.20 | 19.2K |
| 13:57 | 3,779.30 | 3,780.80 | 3,779.30 | 3,780.80 | 59.3K |
| 13:58 | 3,780.80 | 3,781.20 | 3,780.80 | 3,781.20 | 19.8K |
| 13:59 | 3,781.40 | 3,782.10 | 3,781.40 | 3,782.10 | 76.6K |
| 14:00 | 3,781.80 | 3,781.80 | 3,780.30 | 3,780.30 | 12.2K |
| 14:01 | 3,780.40 | 3,780.90 | 3,780.40 | 3,780.90 | 31.3K |
| 14:02 | 3,781.20 | 3,781.60 | 3,781.20 | 3,781.60 | 29.5K |
| 14:03 | 3,781.70 | 3,781.70 | 3,781.50 | 3,781.50 | 36.8K |
| 14:04 | 3,781.90 | 3,781.90 | 3,781.90 | 3,781.90 | 19.7K |
| 14:05 | 3,781.10 | 3,781.10 | 3,781.00 | 3,781.00 | 16.5K |
| 14:06 | 3,780.50 | 3,780.80 | 3,780.50 | 3,780.80 | 21.6K |
| 14:07 | 3,780.60 | 3,781.40 | 3,780.60 | 3,781.40 | 29.9K |
| 14:08 | 3,780.40 | 3,780.80 | 3,780.40 | 3,780.80 | 34.8K |
| 14:09 | 3,780.40 | 3,780.60 | 3,780.40 | 3,780.60 | 31.2K |
| 14:10 | 3,780.10 | 3,780.70 | 3,780.10 | 3,780.70 | 11.9K |
| 14:11 | 3,781.30 | 3,783.00 | 3,781.30 | 3,783.00 | 23.2K |
| 14:12 | 3,781.90 | 3,782.40 | 3,781.90 | 3,782.40 | 15.4K |
| 14:13 | 3,782.60 | 3,782.60 | 3,781.60 | 3,781.60 | 13.3K |
| 14:14 | 3,781.80 | 3,782.00 | 3,781.80 | 3,782.00 | 10.1K |
| 14:15 | 3,782.50 | 3,783.50 | 3,782.50 | 3,783.50 | 27.4K |
| 14:16 | 3,783.00 | 3,783.70 | 3,783.00 | 3,783.70 | 12.6K |
| 14:17 | 3,783.40 | 3,783.40 | 3,782.50 | 3,782.50 | 20.8K |
| 14:18 | 3,782.30 | 3,783.70 | 3,782.30 | 3,783.70 | 449.8K |
| 14:19 | 3,783.50 | 3,783.50 | 3,783.00 | 3,783.00 | 24.6K |
| 14:20 | 3,783.70 | 3,785.50 | 3,783.70 | 3,785.50 | 20.8K |
| 14:21 | 3,786.80 | 3,786.80 | 3,786.80 | 3,786.80 | 30.0K |
| 14:22 | 3,786.50 | 3,786.50 | 3,786.50 | 3,786.50 | 29.2K |
| 14:23 | 3,786.10 | 3,786.10 | 3,785.70 | 3,785.70 | 22.9K |
| 14:24 | 3,786.50 | 3,786.50 | 3,785.80 | 3,785.80 | 14.5K |
| 14:25 | 3,786.20 | 3,786.20 | 3,786.10 | 3,786.10 | 15.6K |
| 14:26 | 3,786.10 | 3,786.10 | 3,786.00 | 3,786.00 | 27.9K |
| 14:27 | 3,785.80 | 3,786.00 | 3,785.80 | 3,786.00 | 35.2K |
| 14:28 | 3,785.40 | 3,785.40 | 3,784.40 | 3,784.40 | 44.3K |
| 14:29 | 3,784.10 | 3,784.10 | 3,782.50 | 3,782.50 | 40.5K |
| 14:30 | 3,782.00 | 3,782.00 | 3,781.50 | 3,781.50 | 26.9K |
| 14:31 | 3,781.40 | 3,781.90 | 3,781.40 | 3,781.90 | 198.6K |
| 14:32 | 3,781.70 | 3,781.70 | 3,781.30 | 3,781.30 | 21.0K |
| 14:33 | 3,782.10 | 3,782.50 | 3,782.10 | 3,782.50 | 31.5K |
| 14:34 | 3,782.80 | 3,782.80 | 3,782.50 | 3,782.50 | 17.9K |
| 14:35 | 3,782.70 | 3,782.90 | 3,782.70 | 3,782.90 | 16.3K |
| 14:36 | 3,782.70 | 3,783.40 | 3,782.70 | 3,783.40 | 7.7K |
| 14:37 | 3,782.60 | 3,784.20 | 3,782.60 | 3,784.20 | 23.1K |
| 14:38 | 3,783.80 | 3,784.00 | 3,783.80 | 3,784.00 | 49.2K |
| 14:39 | 3,784.50 | 3,784.50 | 3,784.50 | 3,784.50 | 27.0K |
| 14:40 | 3,784.80 | 3,785.50 | 3,784.80 | 3,785.50 | 66.0K |
| 14:41 | 3,786.40 | 3,787.10 | 3,786.40 | 3,787.10 | 41.6K |
| 14:42 | 3,787.40 | 3,787.60 | 3,787.40 | 3,787.60 | 17.1K |
| 14:43 | 3,787.20 | 3,787.60 | 3,787.20 | 3,787.60 | 10.3K |
| 14:44 | 3,786.90 | 3,787.50 | 3,786.90 | 3,787.50 | 15.4K |
| 14:45 | 3,788.00 | 3,788.30 | 3,788.00 | 3,788.30 | 14.7K |
| 14:46 | 3,788.60 | 3,789.50 | 3,788.60 | 3,789.50 | 66.4K |
| 14:47 | 3,789.00 | 3,789.40 | 3,789.00 | 3,789.40 | 46.2K |
| 14:48 | 3,788.70 | 3,788.70 | 3,788.20 | 3,788.20 | 16.5K |
| 14:49 | 3,788.30 | 3,788.30 | 3,788.10 | 3,788.10 | 27.0K |
| 14:50 | 3,789.50 | 3,789.50 | 3,787.60 | 3,787.60 | 41.3K |
| 14:51 | 3,787.20 | 3,787.20 | 3,786.60 | 3,786.60 | 22.0K |
| 14:52 | 3,787.10 | 3,787.20 | 3,787.10 | 3,787.20 | 35.2K |
| 14:53 | 3,787.90 | 3,787.90 | 3,786.80 | 3,786.80 | 25.2K |
| 14:54 | 3,787.90 | 3,787.90 | 3,787.70 | 3,787.70 | 18.8K |
| 14:55 | 3,788.10 | 3,788.10 | 3,787.60 | 3,787.60 | 74.9K |
| 14:56 | 3,787.70 | 3,788.00 | 3,787.70 | 3,788.00 | 15.7K |
| 14:57 | 3,788.10 | 3,788.10 | 3,787.60 | 3,787.60 | 67.3K |
| 14:58 | 3,787.00 | 3,787.00 | 3,786.70 | 3,786.70 | 66.6K |
| 14:59 | 3,787.20 | 3,787.50 | 3,787.20 | 3,787.50 | 62.3K |
| 15:00 | 3,788.00 | 3,789.00 | 3,788.00 | 3,789.00 | 31.8K |
| 15:01 | 3,787.40 | 3,787.80 | 3,787.40 | 3,787.80 | 12.2K |
| 15:02 | 3,786.70 | 3,786.70 | 3,786.10 | 3,786.10 | 18.3K |
| 15:03 | 3,786.20 | 3,787.30 | 3,786.20 | 3,787.30 | 29.4K |
| 15:04 | 3,787.20 | 3,787.60 | 3,787.20 | 3,787.60 | 51.7K |
| 15:05 | 3,788.40 | 3,788.90 | 3,788.40 | 3,788.90 | 95.5K |
| 15:06 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 49.7K |
| 15:07 | 3,789.20 | 3,789.80 | 3,789.20 | 3,789.80 | 19.8K |
| 15:08 | 3,789.70 | 3,789.80 | 3,789.70 | 3,789.80 | 8.0K |
| 15:09 | 3,790.60 | 3,790.60 | 3,789.40 | 3,789.40 | 46.4K |
| 15:10 | 3,789.10 | 3,789.30 | 3,789.10 | 3,789.30 | 9.7K |
| 15:11 | 3,789.00 | 3,790.00 | 3,789.00 | 3,790.00 | 17.3K |
| 15:12 | 3,790.20 | 3,790.40 | 3,790.20 | 3,790.40 | 29.0K |
| 15:13 | 3,789.60 | 3,790.20 | 3,789.60 | 3,790.20 | 24.3K |
| 15:14 | 3,790.70 | 3,790.70 | 3,790.70 | 3,790.70 | 42.4K |
| 15:15 | 3,790.70 | 3,790.70 | 3,789.60 | 3,789.60 | 24.5K |
| 15:16 | 3,788.90 | 3,789.60 | 3,788.90 | 3,789.60 | 12.9K |
| 15:17 | 3,790.20 | 3,790.20 | 3,790.00 | 3,790.00 | 33.6K |
| 15:18 | 3,790.50 | 3,792.60 | 3,790.50 | 3,792.60 | 30.6K |
| 15:19 | 3,792.30 | 3,792.30 | 3,792.00 | 3,792.00 | 26.5K |
| 15:20 | 3,792.30 | 3,792.30 | 3,790.60 | 3,790.60 | 335.7K |
| 15:21 | 3,790.40 | 3,790.90 | 3,790.40 | 3,790.90 | 29.3K |
| 15:22 | 3,790.50 | 3,790.50 | 3,789.70 | 3,789.70 | 32.9K |
| 15:23 | 3,790.00 | 3,790.60 | 3,790.00 | 3,790.60 | 41.2K |
| 15:24 | 3,790.30 | 3,790.90 | 3,790.30 | 3,790.90 | 29.5K |
| 15:25 | 3,790.60 | 3,790.60 | 3,789.70 | 3,789.70 | 24.4K |
| 15:26 | 3,790.30 | 3,790.30 | 3,790.30 | 3,790.30 | 93.1K |
| 15:27 | 3,790.10 | 3,790.10 | 3,789.40 | 3,789.40 | 30.0K |
| 15:28 | 3,790.20 | 3,790.20 | 3,790.10 | 3,790.10 | 56.5K |
| 15:29 | 3,789.40 | 3,790.50 | 3,789.40 | 3,790.50 | 32.2K |
| 15:30 | 3,791.10 | 3,791.40 | 3,791.10 | 3,791.40 | 81.7K |
| 15:31 | 3,792.00 | 3,792.10 | 3,792.00 | 3,792.10 | 16.8K |
| 15:32 | 3,791.30 | 3,791.60 | 3,791.30 | 3,791.60 | 19.5K |
| 15:33 | 3,791.30 | 3,791.30 | 3,791.00 | 3,791.00 | 44.1K |
| 15:34 | 3,790.60 | 3,791.40 | 3,790.60 | 3,791.40 | 28.7K |
| 15:35 | 3,791.80 | 3,792.80 | 3,791.80 | 3,792.80 | 64.4K |
| 15:36 | 3,793.20 | 3,793.20 | 3,792.70 | 3,792.70 | 79.1K |
| 15:37 | 3,792.70 | 3,793.80 | 3,792.70 | 3,793.80 | 49.4K |
| 15:38 | 3,794.00 | 3,794.10 | 3,794.00 | 3,794.10 | 38.6K |
| 15:39 | 3,793.80 | 3,793.80 | 3,793.70 | 3,793.70 | 44.9K |
| 15:40 | 3,794.30 | 3,795.00 | 3,794.30 | 3,795.00 | 198.0K |
| 15:41 | 3,795.00 | 3,795.00 | 3,794.10 | 3,794.10 | 37.3K |
| 15:42 | 3,794.10 | 3,795.20 | 3,794.10 | 3,795.20 | 22.6K |
| 15:43 | 3,795.20 | 3,795.20 | 3,795.10 | 3,795.10 | 82.4K |
| 15:44 | 3,794.90 | 3,795.50 | 3,794.90 | 3,795.50 | 109.3K |
| 15:45 | 3,794.90 | 3,795.10 | 3,794.90 | 3,795.10 | 47.2K |
| 15:46 | 3,795.00 | 3,795.30 | 3,795.00 | 3,795.30 | 51.8K |
| 15:47 | 3,794.20 | 3,794.20 | 3,794.00 | 3,794.00 | 47.2K |
| 15:48 | 3,794.30 | 3,794.30 | 3,793.70 | 3,793.70 | 48.6K |
| 15:49 | 3,794.10 | 3,794.90 | 3,794.10 | 3,794.90 | 112.6K |
| 15:50 | 3,794.60 | 3,795.50 | 3,794.60 | 3,795.50 | 67.0K |
| 15:51 | 3,795.20 | 3,796.30 | 3,795.20 | 3,796.30 | 78.7K |
| 15:52 | 3,796.30 | 3,797.30 | 3,796.30 | 3,797.30 | 72.8K |
| 15:53 | 3,798.00 | 3,799.70 | 3,798.00 | 3,799.70 | 51.6K |
| 15:54 | 3,800.60 | 3,801.10 | 3,800.60 | 3,801.10 | 37.4K |
| 15:55 | 3,800.70 | 3,800.80 | 3,800.70 | 3,800.80 | 65.1K |
| 15:56 | 3,801.20 | 3,801.20 | 3,801.00 | 3,801.00 | 111.6K |
| 15:57 | 3,800.60 | 3,800.60 | 3,799.40 | 3,799.40 | 85.2K |
| 15:58 | 3,798.00 | 3,798.00 | 3,797.90 | 3,797.90 | 149.7K |
| 15:59 | 3,798.10 | 3,798.80 | 3,798.10 | 3,798.80 | 109.7K |
| 16:00 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 29.9K |
| 16:01 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 0.0K |
| 16:02 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 0.0K |
| 16:03 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 0.0K |
| 16:04 | 3,800.30 | 3,800.30 | 3,800.30 | 3,800.30 | 7,190.9K |