4,518.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4,245.10 | 4,245.10 | 4,233.40 | 4,233.40 | 558.1K |
| 10:01 | 4,236.50 | 4,237.30 | 4,236.50 | 4,237.30 | 55.9K |
| 10:02 | 4,239.70 | 4,239.70 | 4,239.30 | 4,239.30 | 67.1K |
| 10:03 | 4,239.80 | 4,239.80 | 4,237.10 | 4,237.10 | 47.4K |
| 10:04 | 4,243.70 | 4,243.70 | 4,242.30 | 4,242.30 | 54.7K |
| 10:05 | 4,237.90 | 4,237.90 | 4,236.70 | 4,236.70 | 26.7K |
| 10:06 | 4,234.10 | 4,234.10 | 4,232.60 | 4,232.60 | 21.8K |
| 10:07 | 4,234.90 | 4,235.60 | 4,234.90 | 4,235.60 | 35.3K |
| 10:08 | 4,236.30 | 4,236.30 | 4,235.70 | 4,235.70 | 56.7K |
| 10:09 | 4,235.60 | 4,235.60 | 4,235.50 | 4,235.50 | 40.5K |
| 10:10 | 4,237.10 | 4,238.50 | 4,237.10 | 4,238.50 | 34.6K |
| 10:11 | 4,237.70 | 4,240.10 | 4,237.70 | 4,240.10 | 23.4K |
| 10:12 | 4,237.70 | 4,237.70 | 4,235.30 | 4,235.30 | 44.8K |
| 10:13 | 4,234.50 | 4,236.30 | 4,234.50 | 4,236.30 | 7.8K |
| 10:14 | 4,236.90 | 4,236.90 | 4,235.90 | 4,235.90 | 12.4K |
| 10:15 | 4,235.60 | 4,238.20 | 4,235.60 | 4,238.20 | 39.2K |
| 10:16 | 4,238.90 | 4,240.10 | 4,238.90 | 4,240.10 | 70.9K |
| 10:17 | 4,242.90 | 4,242.90 | 4,242.20 | 4,242.20 | 19.1K |
| 10:18 | 4,242.90 | 4,244.90 | 4,242.90 | 4,244.90 | 22.3K |
| 10:19 | 4,247.20 | 4,249.00 | 4,247.20 | 4,249.00 | 41.1K |
| 10:20 | 4,251.60 | 4,251.60 | 4,251.20 | 4,251.20 | 22.1K |
| 10:21 | 4,250.70 | 4,251.10 | 4,250.70 | 4,251.10 | 16.1K |
| 10:22 | 4,250.80 | 4,250.80 | 4,246.40 | 4,246.40 | 15.8K |
| 10:23 | 4,246.90 | 4,246.90 | 4,243.40 | 4,243.40 | 40.8K |
| 10:24 | 4,244.10 | 4,244.10 | 4,242.50 | 4,242.50 | 22.9K |
| 10:25 | 4,242.90 | 4,245.20 | 4,242.90 | 4,245.20 | 15.5K |
| 10:26 | 4,244.70 | 4,244.80 | 4,244.70 | 4,244.80 | 12.6K |
| 10:27 | 4,246.20 | 4,246.20 | 4,245.50 | 4,245.50 | 58.9K |
| 10:28 | 4,245.50 | 4,245.80 | 4,245.50 | 4,245.80 | 12.8K |
| 10:29 | 4,246.90 | 4,246.90 | 4,246.90 | 4,246.90 | 8.7K |
| 10:30 | 4,247.90 | 4,248.00 | 4,247.90 | 4,248.00 | 7.7K |
| 10:31 | 4,249.90 | 4,250.40 | 4,249.90 | 4,250.40 | 13.2K |
| 10:32 | 4,251.80 | 4,251.80 | 4,251.70 | 4,251.70 | 12.0K |
| 10:33 | 4,252.80 | 4,252.80 | 4,250.60 | 4,250.60 | 37.2K |
| 10:34 | 4,249.80 | 4,250.10 | 4,249.80 | 4,250.10 | 11.7K |
| 10:35 | 4,248.50 | 4,250.70 | 4,248.50 | 4,250.70 | 28.0K |
| 10:36 | 4,251.60 | 4,252.00 | 4,251.60 | 4,252.00 | 19.8K |
| 10:37 | 4,251.90 | 4,251.90 | 4,250.90 | 4,250.90 | 22.4K |
| 10:38 | 4,250.80 | 4,254.00 | 4,250.80 | 4,254.00 | 51.4K |
| 10:39 | 4,254.90 | 4,254.90 | 4,254.70 | 4,254.70 | 14.0K |
| 10:40 | 4,252.30 | 4,252.80 | 4,252.30 | 4,252.80 | 41.0K |
| 10:41 | 4,254.50 | 4,254.50 | 4,254.20 | 4,254.20 | 40.5K |
| 10:42 | 4,254.10 | 4,255.10 | 4,254.10 | 4,255.10 | 17.1K |
| 10:43 | 4,255.50 | 4,255.50 | 4,255.50 | 4,255.50 | 24.2K |
| 10:44 | 4,255.90 | 4,256.50 | 4,255.90 | 4,256.50 | 12.1K |
| 10:45 | 4,256.50 | 4,256.50 | 4,256.10 | 4,256.10 | 15.4K |
| 10:46 | 4,256.50 | 4,257.80 | 4,256.50 | 4,257.80 | 7.7K |
| 10:47 | 4,259.30 | 4,260.00 | 4,259.30 | 4,260.00 | 11.4K |
| 10:48 | 4,259.90 | 4,259.90 | 4,259.50 | 4,259.50 | 29.0K |
| 10:49 | 4,259.50 | 4,259.50 | 4,257.40 | 4,257.40 | 7.0K |
| 10:50 | 4,255.90 | 4,257.80 | 4,255.90 | 4,257.80 | 9.8K |
| 10:51 | 4,259.70 | 4,259.70 | 4,259.20 | 4,259.20 | 24.3K |
| 10:52 | 4,259.60 | 4,259.60 | 4,259.50 | 4,259.50 | 13.6K |
| 10:53 | 4,258.90 | 4,259.70 | 4,258.90 | 4,259.70 | 11.0K |
| 10:54 | 4,258.90 | 4,259.10 | 4,258.90 | 4,259.10 | 19.2K |
| 10:55 | 4,258.40 | 4,258.40 | 4,257.60 | 4,257.60 | 42.5K |
| 10:56 | 4,258.00 | 4,258.10 | 4,258.00 | 4,258.10 | 9.7K |
| 10:57 | 4,257.00 | 4,257.30 | 4,257.00 | 4,257.30 | 39.7K |
| 10:58 | 4,256.40 | 4,256.40 | 4,255.80 | 4,255.80 | 9.8K |
| 10:59 | 4,255.10 | 4,255.10 | 4,253.30 | 4,253.30 | 27.1K |
| 11:00 | 4,252.40 | 4,252.40 | 4,252.10 | 4,252.10 | 22.6K |
| 11:01 | 4,253.10 | 4,253.50 | 4,253.10 | 4,253.50 | 12.8K |
| 11:02 | 4,252.20 | 4,254.20 | 4,252.20 | 4,254.20 | 35.0K |
| 11:03 | 4,254.10 | 4,254.50 | 4,254.10 | 4,254.50 | 19.1K |
| 11:04 | 4,254.40 | 4,255.40 | 4,254.40 | 4,255.40 | 11.9K |
| 11:05 | 4,255.10 | 4,255.10 | 4,253.60 | 4,253.60 | 10.0K |
| 11:06 | 4,252.60 | 4,252.60 | 4,248.80 | 4,248.80 | 12.9K |
| 11:07 | 4,248.40 | 4,248.40 | 4,244.90 | 4,244.90 | 21.3K |
| 11:08 | 4,245.50 | 4,246.40 | 4,245.50 | 4,246.40 | 17.6K |
| 11:09 | 4,247.90 | 4,248.60 | 4,247.90 | 4,248.60 | 7.2K |
| 11:10 | 4,249.80 | 4,249.80 | 4,249.70 | 4,249.70 | 41.8K |
| 11:11 | 4,248.70 | 4,249.30 | 4,248.70 | 4,249.30 | 21.0K |
| 11:12 | 4,249.00 | 4,249.00 | 4,248.30 | 4,248.30 | 23.4K |
| 11:13 | 4,250.10 | 4,250.10 | 4,249.10 | 4,249.10 | 75.6K |
| 11:14 | 4,249.10 | 4,249.10 | 4,247.60 | 4,247.60 | 33.0K |
| 11:15 | 4,247.10 | 4,247.50 | 4,247.10 | 4,247.50 | 6.2K |
| 11:16 | 4,247.50 | 4,249.50 | 4,247.50 | 4,249.50 | 10.0K |
| 11:17 | 4,249.20 | 4,249.20 | 4,247.40 | 4,247.40 | 20.2K |
| 11:18 | 4,247.20 | 4,247.70 | 4,247.20 | 4,247.70 | 14.2K |
| 11:19 | 4,249.50 | 4,250.20 | 4,249.50 | 4,250.20 | 15.5K |
| 11:20 | 4,251.30 | 4,252.10 | 4,251.30 | 4,252.10 | 6.8K |
| 11:21 | 4,250.80 | 4,250.80 | 4,249.50 | 4,249.50 | 10.8K |
| 11:22 | 4,249.90 | 4,250.20 | 4,249.90 | 4,250.20 | 21.1K |
| 11:23 | 4,249.90 | 4,249.90 | 4,249.00 | 4,249.00 | 34.5K |
| 11:24 | 4,248.80 | 4,249.50 | 4,248.80 | 4,249.50 | 6.5K |
| 11:25 | 4,249.20 | 4,249.20 | 4,249.20 | 4,249.20 | 8.0K |
| 11:26 | 4,248.20 | 4,248.80 | 4,248.20 | 4,248.80 | 5.9K |
| 11:27 | 4,249.30 | 4,249.30 | 4,249.00 | 4,249.00 | 15.2K |
| 11:28 | 4,248.00 | 4,248.00 | 4,247.50 | 4,247.50 | 31.4K |
| 11:29 | 4,243.10 | 4,245.30 | 4,243.10 | 4,245.30 | 54.8K |
| 11:30 | 4,244.90 | 4,244.90 | 4,244.30 | 4,244.30 | 36.1K |
| 11:31 | 4,243.70 | 4,244.40 | 4,243.70 | 4,244.40 | 18.9K |
| 11:32 | 4,245.00 | 4,245.00 | 4,243.40 | 4,243.40 | 8.9K |
| 11:33 | 4,243.10 | 4,243.60 | 4,243.10 | 4,243.60 | 20.3K |
| 11:34 | 4,245.80 | 4,245.80 | 4,245.10 | 4,245.10 | 7.0K |
| 11:35 | 4,243.80 | 4,244.40 | 4,243.80 | 4,244.40 | 6.7K |
| 11:36 | 4,244.80 | 4,244.80 | 4,240.40 | 4,240.40 | 18.7K |
| 11:37 | 4,239.00 | 4,239.00 | 4,237.70 | 4,237.70 | 13.6K |
| 11:38 | 4,238.30 | 4,239.20 | 4,238.30 | 4,239.20 | 28.5K |
| 11:39 | 4,237.10 | 4,237.90 | 4,237.10 | 4,237.90 | 14.1K |
| 11:40 | 4,238.70 | 4,239.80 | 4,238.70 | 4,239.80 | 31.4K |
| 11:41 | 4,238.50 | 4,238.50 | 4,237.80 | 4,237.80 | 36.8K |
| 11:42 | 4,237.10 | 4,237.10 | 4,235.70 | 4,235.70 | 24.1K |
| 11:43 | 4,235.40 | 4,235.90 | 4,235.40 | 4,235.90 | 14.7K |
| 11:44 | 4,236.20 | 4,236.20 | 4,235.70 | 4,235.70 | 7.2K |
| 11:45 | 4,234.70 | 4,234.70 | 4,234.00 | 4,234.00 | 22.9K |
| 11:46 | 4,234.60 | 4,234.80 | 4,234.60 | 4,234.80 | 20.2K |
| 11:47 | 4,234.10 | 4,235.00 | 4,234.10 | 4,235.00 | 104.7K |
| 11:48 | 4,234.20 | 4,234.70 | 4,234.20 | 4,234.70 | 18.0K |
| 11:49 | 4,233.70 | 4,234.00 | 4,233.70 | 4,234.00 | 63.1K |
| 11:50 | 4,233.50 | 4,233.60 | 4,233.50 | 4,233.60 | 19.1K |
| 11:51 | 4,233.80 | 4,235.30 | 4,233.80 | 4,235.30 | 26.9K |
| 11:52 | 4,235.80 | 4,235.80 | 4,235.60 | 4,235.60 | 33.3K |
| 11:53 | 4,232.80 | 4,233.40 | 4,232.80 | 4,233.40 | 20.8K |
| 11:54 | 4,234.60 | 4,235.60 | 4,234.60 | 4,235.60 | 18.9K |
| 11:55 | 4,235.60 | 4,236.70 | 4,235.60 | 4,236.70 | 9.4K |
| 11:56 | 4,236.50 | 4,236.70 | 4,236.50 | 4,236.70 | 6.0K |
| 11:57 | 4,236.40 | 4,236.40 | 4,233.20 | 4,233.20 | 40.9K |
| 11:58 | 4,231.80 | 4,232.10 | 4,231.80 | 4,232.10 | 11.3K |
| 11:59 | 4,232.40 | 4,232.40 | 4,232.00 | 4,232.00 | 51.3K |
| 12:00 | 4,231.90 | 4,232.70 | 4,231.90 | 4,232.70 | 0.0K |
| 12:01 | 4,233.40 | 4,234.50 | 4,233.40 | 4,234.50 | 10.9K |
| 12:02 | 4,233.50 | 4,233.50 | 4,231.90 | 4,231.90 | 78.0K |
| 12:03 | 4,232.70 | 4,232.70 | 4,232.70 | 4,232.70 | 16.4K |
| 12:04 | 4,232.60 | 4,233.70 | 4,232.60 | 4,233.70 | 10.4K |
| 12:05 | 4,233.40 | 4,234.20 | 4,233.40 | 4,234.20 | 35.7K |
| 12:06 | 4,235.20 | 4,236.10 | 4,235.20 | 4,236.10 | 13.4K |
| 12:07 | 4,236.50 | 4,236.70 | 4,236.50 | 4,236.70 | 1.4K |
| 12:08 | 4,235.70 | 4,235.70 | 4,234.40 | 4,234.40 | 13.0K |
| 12:09 | 4,234.10 | 4,234.10 | 4,232.50 | 4,232.50 | 4.4K |
| 12:10 | 4,232.90 | 4,233.50 | 4,232.90 | 4,233.50 | 11.5K |
| 12:11 | 4,232.90 | 4,233.20 | 4,232.90 | 4,233.20 | 24.0K |
| 12:12 | 4,234.10 | 4,234.50 | 4,234.10 | 4,234.50 | 6.0K |
| 12:13 | 4,234.30 | 4,234.60 | 4,234.30 | 4,234.60 | 5.9K |
| 12:14 | 4,235.40 | 4,235.50 | 4,235.40 | 4,235.50 | 39.7K |
| 12:15 | 4,236.10 | 4,236.40 | 4,236.10 | 4,236.40 | 10.1K |
| 12:16 | 4,235.80 | 4,236.00 | 4,235.80 | 4,236.00 | 12.6K |
| 12:17 | 4,237.10 | 4,238.20 | 4,237.10 | 4,238.20 | 8.2K |
| 12:18 | 4,239.50 | 4,239.50 | 4,239.40 | 4,239.40 | 38.9K |
| 12:19 | 4,239.60 | 4,239.60 | 4,239.50 | 4,239.50 | 18.8K |
| 12:20 | 4,239.40 | 4,239.50 | 4,239.40 | 4,239.50 | 17.4K |
| 12:21 | 4,241.10 | 4,241.10 | 4,240.00 | 4,240.00 | 24.1K |
| 12:22 | 4,239.90 | 4,239.90 | 4,239.30 | 4,239.30 | 24.7K |
| 12:23 | 4,238.30 | 4,238.30 | 4,237.90 | 4,237.90 | 40.4K |
| 12:24 | 4,238.50 | 4,239.10 | 4,238.50 | 4,239.10 | 9.7K |
| 12:25 | 4,238.60 | 4,239.00 | 4,238.60 | 4,239.00 | 26.5K |
| 12:26 | 4,239.20 | 4,239.20 | 4,239.10 | 4,239.10 | 37.1K |
| 12:27 | 4,239.20 | 4,239.20 | 4,238.60 | 4,238.60 | 17.1K |
| 12:28 | 4,239.00 | 4,239.00 | 4,238.90 | 4,238.90 | 16.2K |
| 12:29 | 4,238.70 | 4,239.50 | 4,238.70 | 4,239.50 | 30.2K |
| 12:30 | 4,238.10 | 4,238.80 | 4,238.10 | 4,238.80 | 33.6K |
| 12:31 | 4,239.10 | 4,239.70 | 4,239.10 | 4,239.70 | 29.5K |
| 12:32 | 4,240.80 | 4,241.20 | 4,240.80 | 4,241.20 | 15.9K |
| 12:33 | 4,241.40 | 4,241.40 | 4,240.90 | 4,240.90 | 67.0K |
| 12:34 | 4,240.70 | 4,240.70 | 4,240.60 | 4,240.60 | 10.4K |
| 12:35 | 4,240.30 | 4,240.30 | 4,240.30 | 4,240.30 | 8.7K |
| 12:36 | 4,240.70 | 4,240.70 | 4,239.80 | 4,239.80 | 8.9K |
| 12:37 | 4,239.50 | 4,239.80 | 4,239.50 | 4,239.80 | 10.9K |
| 12:38 | 4,240.70 | 4,240.90 | 4,240.70 | 4,240.90 | 13.7K |
| 12:39 | 4,241.60 | 4,242.60 | 4,241.60 | 4,242.60 | 34.1K |
| 12:40 | 4,242.70 | 4,242.70 | 4,242.50 | 4,242.50 | 10.1K |
| 12:41 | 4,243.20 | 4,243.20 | 4,243.00 | 4,243.00 | 9.0K |
| 12:42 | 4,242.70 | 4,243.50 | 4,242.70 | 4,243.50 | 6.3K |
| 12:43 | 4,243.70 | 4,243.70 | 4,243.30 | 4,243.30 | 7.9K |
| 12:44 | 4,243.60 | 4,243.60 | 4,243.60 | 4,243.60 | 17.1K |
| 12:45 | 4,244.50 | 4,244.50 | 4,244.20 | 4,244.20 | 10.2K |
| 12:46 | 4,244.50 | 4,244.60 | 4,244.50 | 4,244.60 | 29.7K |
| 12:47 | 4,244.80 | 4,244.80 | 4,244.70 | 4,244.70 | 30.0K |
| 12:48 | 4,244.60 | 4,244.80 | 4,244.60 | 4,244.80 | 12.7K |
| 12:49 | 4,245.00 | 4,245.50 | 4,245.00 | 4,245.50 | 14.8K |
| 12:50 | 4,245.80 | 4,245.80 | 4,245.30 | 4,245.30 | 9.5K |
| 12:51 | 4,245.90 | 4,246.40 | 4,245.90 | 4,246.40 | 16.9K |
| 12:52 | 4,247.20 | 4,247.20 | 4,247.00 | 4,247.00 | 12.2K |
| 12:53 | 4,246.80 | 4,246.80 | 4,245.90 | 4,245.90 | 23.1K |
| 12:54 | 4,246.10 | 4,246.10 | 4,245.90 | 4,245.90 | 14.1K |
| 12:55 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 12.0K |
| 12:56 | 4,246.30 | 4,246.40 | 4,246.30 | 4,246.40 | 11.7K |
| 12:57 | 4,246.50 | 4,246.50 | 4,245.90 | 4,245.90 | 63.0K |
| 12:58 | 4,246.30 | 4,246.30 | 4,245.80 | 4,245.80 | 14.9K |
| 12:59 | 4,246.20 | 4,246.30 | 4,246.20 | 4,246.30 | 13.5K |
| 13:00 | 4,246.10 | 4,246.10 | 4,246.10 | 4,246.10 | 8.2K |
| 13:01 | 4,245.40 | 4,245.50 | 4,245.40 | 4,245.50 | 13.5K |
| 13:02 | 4,245.20 | 4,245.20 | 4,244.80 | 4,244.80 | 5.7K |
| 13:03 | 4,245.30 | 4,245.30 | 4,245.30 | 4,245.30 | 7.1K |
| 13:04 | 4,245.10 | 4,245.10 | 4,244.60 | 4,244.60 | 37.9K |
| 13:05 | 4,245.40 | 4,245.40 | 4,245.00 | 4,245.00 | 6.3K |
| 13:06 | 4,245.10 | 4,245.10 | 4,244.90 | 4,244.90 | 36.6K |
| 13:07 | 4,244.50 | 4,244.50 | 4,244.20 | 4,244.20 | 50.8K |
| 13:08 | 4,244.30 | 4,244.50 | 4,244.30 | 4,244.50 | 38.6K |
| 13:09 | 4,245.20 | 4,245.20 | 4,245.20 | 4,245.20 | 28.8K |
| 13:10 | 4,244.70 | 4,244.70 | 4,244.40 | 4,244.40 | 39.0K |
| 13:11 | 4,244.40 | 4,244.80 | 4,244.40 | 4,244.80 | 20.3K |
| 13:12 | 4,246.50 | 4,246.50 | 4,246.30 | 4,246.30 | 64.6K |
| 13:13 | 4,246.10 | 4,246.10 | 4,246.10 | 4,246.10 | 30.8K |
| 13:14 | 4,245.40 | 4,245.70 | 4,245.40 | 4,245.70 | 45.1K |
| 13:15 | 4,243.80 | 4,244.20 | 4,243.80 | 4,244.20 | 34.8K |
| 13:16 | 4,242.00 | 4,242.00 | 4,241.90 | 4,241.90 | 15.2K |
| 13:17 | 4,242.40 | 4,242.40 | 4,242.20 | 4,242.20 | 19.1K |
| 13:18 | 4,242.10 | 4,242.70 | 4,242.10 | 4,242.70 | 12.5K |
| 13:19 | 4,243.00 | 4,243.00 | 4,242.90 | 4,242.90 | 11.8K |
| 13:20 | 4,243.10 | 4,243.10 | 4,243.10 | 4,243.10 | 11.8K |
| 13:21 | 4,243.20 | 4,243.20 | 4,242.90 | 4,242.90 | 15.9K |
| 13:22 | 4,243.10 | 4,243.30 | 4,243.10 | 4,243.30 | 41.9K |
| 13:23 | 4,243.80 | 4,243.90 | 4,243.80 | 4,243.90 | 22.1K |
| 13:24 | 4,244.00 | 4,244.00 | 4,243.30 | 4,243.30 | 21.0K |
| 13:25 | 4,243.30 | 4,243.30 | 4,242.80 | 4,242.80 | 46.1K |
| 13:26 | 4,241.90 | 4,241.90 | 4,241.80 | 4,241.80 | 13.4K |
| 13:27 | 4,241.80 | 4,241.80 | 4,241.70 | 4,241.70 | 25.0K |
| 13:28 | 4,241.10 | 4,241.10 | 4,240.70 | 4,240.70 | 42.6K |
| 13:29 | 4,240.60 | 4,240.60 | 4,240.60 | 4,240.60 | 30.2K |
| 13:30 | 4,239.80 | 4,239.90 | 4,239.80 | 4,239.90 | 66.5K |
| 13:31 | 4,240.20 | 4,241.20 | 4,240.20 | 4,241.20 | 29.1K |
| 13:32 | 4,241.50 | 4,241.50 | 4,240.20 | 4,240.20 | 12.8K |
| 13:33 | 4,240.20 | 4,240.20 | 4,240.20 | 4,240.20 | 73.8K |
| 13:34 | 4,241.10 | 4,241.20 | 4,241.10 | 4,241.20 | 11.7K |
| 13:35 | 4,241.20 | 4,241.20 | 4,241.20 | 4,241.20 | 16.3K |
| 13:36 | 4,241.20 | 4,241.20 | 4,241.20 | 4,241.20 | 83.0K |
| 13:37 | 4,243.00 | 4,243.40 | 4,243.00 | 4,243.40 | 20.7K |
| 13:38 | 4,243.40 | 4,243.40 | 4,243.40 | 4,243.40 | 13.0K |
| 13:39 | 4,243.20 | 4,243.20 | 4,242.90 | 4,242.90 | 20.5K |
| 13:40 | 4,242.80 | 4,242.80 | 4,242.80 | 4,242.80 | 10.3K |
| 13:41 | 4,242.60 | 4,242.60 | 4,241.80 | 4,241.80 | 10.3K |
| 13:42 | 4,242.60 | 4,242.60 | 4,241.30 | 4,241.30 | 25.0K |
| 13:43 | 4,241.20 | 4,241.50 | 4,241.20 | 4,241.50 | 33.8K |
| 13:44 | 4,241.10 | 4,241.10 | 4,241.10 | 4,241.10 | 28.2K |
| 13:45 | 4,241.40 | 4,241.70 | 4,241.40 | 4,241.70 | 17.4K |
| 13:46 | 4,242.10 | 4,242.90 | 4,242.10 | 4,242.90 | 77.3K |
| 13:47 | 4,243.20 | 4,244.20 | 4,243.20 | 4,244.20 | 43.7K |
| 13:48 | 4,244.40 | 4,244.40 | 4,244.30 | 4,244.30 | 14.0K |
| 13:49 | 4,244.70 | 4,244.70 | 4,244.40 | 4,244.40 | 82.1K |
| 13:50 | 4,244.90 | 4,245.20 | 4,244.90 | 4,245.20 | 43.7K |
| 13:51 | 4,245.20 | 4,245.50 | 4,245.20 | 4,245.50 | 16.3K |
| 13:52 | 4,245.70 | 4,245.70 | 4,245.70 | 4,245.70 | 18.0K |
| 13:53 | 4,245.20 | 4,245.60 | 4,245.20 | 4,245.60 | 12.6K |
| 13:54 | 4,245.20 | 4,245.20 | 4,244.70 | 4,244.70 | 21.4K |
| 13:55 | 4,245.20 | 4,245.20 | 4,244.90 | 4,244.90 | 13.9K |
| 13:56 | 4,244.60 | 4,244.80 | 4,244.60 | 4,244.80 | 6.4K |
| 13:57 | 4,245.10 | 4,245.30 | 4,245.10 | 4,245.30 | 8.1K |
| 13:58 | 4,245.20 | 4,245.20 | 4,244.90 | 4,244.90 | 7.9K |
| 13:59 | 4,245.00 | 4,245.70 | 4,245.00 | 4,245.70 | 21.0K |
| 14:00 | 4,245.90 | 4,245.90 | 4,245.30 | 4,245.30 | 40.9K |
| 14:01 | 4,244.60 | 4,245.10 | 4,244.60 | 4,245.10 | 10.7K |
| 14:02 | 4,244.60 | 4,244.60 | 4,244.40 | 4,244.40 | 5.8K |
| 14:03 | 4,244.50 | 4,244.60 | 4,244.50 | 4,244.60 | 13.3K |
| 14:04 | 4,245.30 | 4,245.30 | 4,243.80 | 4,243.80 | 11.7K |
| 14:05 | 4,242.50 | 4,243.10 | 4,242.50 | 4,243.10 | 23.3K |
| 14:06 | 4,243.30 | 4,243.60 | 4,243.30 | 4,243.60 | 14.4K |
| 14:07 | 4,244.00 | 4,244.00 | 4,243.90 | 4,243.90 | 6.9K |
| 14:08 | 4,243.80 | 4,243.80 | 4,243.80 | 4,243.80 | 21.3K |
| 14:09 | 4,243.30 | 4,243.70 | 4,243.30 | 4,243.70 | 6.7K |
| 14:10 | 4,243.00 | 4,243.10 | 4,243.00 | 4,243.10 | 22.1K |
| 14:11 | 4,242.90 | 4,242.90 | 4,242.50 | 4,242.50 | 17.7K |
| 14:12 | 4,242.90 | 4,242.90 | 4,241.30 | 4,241.30 | 32.9K |
| 14:13 | 4,242.50 | 4,243.00 | 4,242.50 | 4,243.00 | 10.2K |
| 14:14 | 4,243.00 | 4,243.00 | 4,242.60 | 4,242.60 | 19.1K |
| 14:15 | 4,242.60 | 4,242.80 | 4,242.60 | 4,242.80 | 11.9K |
| 14:16 | 4,242.50 | 4,242.50 | 4,242.10 | 4,242.10 | 9.2K |
| 14:17 | 4,241.30 | 4,241.30 | 4,240.60 | 4,240.60 | 9.4K |
| 14:18 | 4,240.50 | 4,241.30 | 4,240.50 | 4,241.30 | 47.3K |
| 14:19 | 4,240.60 | 4,240.60 | 4,240.20 | 4,240.20 | 47.7K |
| 14:20 | 4,240.60 | 4,240.60 | 4,239.20 | 4,239.20 | 11.4K |
| 14:21 | 4,239.40 | 4,240.00 | 4,239.40 | 4,240.00 | 11.0K |
| 14:22 | 4,237.70 | 4,237.70 | 4,236.60 | 4,236.60 | 57.5K |
| 14:23 | 4,235.60 | 4,235.60 | 4,235.50 | 4,235.50 | 24.8K |
| 14:24 | 4,234.70 | 4,235.40 | 4,234.70 | 4,235.40 | 12.1K |
| 14:25 | 4,235.30 | 4,235.40 | 4,235.30 | 4,235.40 | 146.3K |
| 14:26 | 4,237.70 | 4,238.30 | 4,237.70 | 4,238.30 | 35.0K |
| 14:27 | 4,238.10 | 4,239.00 | 4,238.10 | 4,239.00 | 12.8K |
| 14:28 | 4,238.90 | 4,239.70 | 4,238.90 | 4,239.70 | 49.2K |
| 14:29 | 4,239.50 | 4,239.50 | 4,239.00 | 4,239.00 | 20.1K |
| 14:30 | 4,238.30 | 4,238.30 | 4,237.10 | 4,237.10 | 19.3K |
| 14:31 | 4,236.90 | 4,236.90 | 4,236.70 | 4,236.70 | 42.0K |
| 14:32 | 4,234.90 | 4,235.00 | 4,234.90 | 4,235.00 | 65.1K |
| 14:33 | 4,235.10 | 4,235.10 | 4,234.70 | 4,234.70 | 50.1K |
| 14:34 | 4,235.30 | 4,235.30 | 4,234.30 | 4,234.30 | 118.3K |
| 14:35 | 4,234.50 | 4,236.10 | 4,234.50 | 4,236.10 | 48.9K |
| 14:36 | 4,237.20 | 4,237.40 | 4,237.20 | 4,237.40 | 11.2K |
| 14:37 | 4,237.30 | 4,238.20 | 4,237.30 | 4,238.20 | 21.4K |
| 14:38 | 4,237.70 | 4,238.50 | 4,237.70 | 4,238.50 | 24.3K |
| 14:39 | 4,237.80 | 4,238.10 | 4,237.80 | 4,238.10 | 57.7K |
| 14:40 | 4,238.20 | 4,238.20 | 4,237.90 | 4,237.90 | 29.3K |
| 14:41 | 4,237.10 | 4,237.40 | 4,237.10 | 4,237.40 | 40.1K |
| 14:42 | 4,237.80 | 4,237.80 | 4,237.30 | 4,237.30 | 30.0K |
| 14:43 | 4,237.30 | 4,237.40 | 4,237.30 | 4,237.40 | 11.2K |
| 14:44 | 4,237.50 | 4,237.50 | 4,237.50 | 4,237.50 | 18.7K |
| 14:45 | 4,236.80 | 4,236.80 | 4,236.70 | 4,236.70 | 16.0K |
| 14:46 | 4,236.80 | 4,236.80 | 4,236.60 | 4,236.60 | 39.7K |
| 14:47 | 4,235.20 | 4,235.20 | 4,235.20 | 4,235.20 | 43.1K |
| 14:48 | 4,235.40 | 4,235.50 | 4,235.40 | 4,235.50 | 22.9K |
| 14:49 | 4,235.20 | 4,235.20 | 4,234.90 | 4,234.90 | 60.0K |
| 14:50 | 4,234.80 | 4,235.20 | 4,234.80 | 4,235.20 | 54.8K |
| 14:51 | 4,237.30 | 4,237.30 | 4,237.00 | 4,237.00 | 35.9K |
| 14:52 | 4,238.10 | 4,238.10 | 4,238.00 | 4,238.00 | 23.8K |
| 14:53 | 4,237.60 | 4,238.10 | 4,237.60 | 4,238.10 | 22.1K |
| 14:54 | 4,237.10 | 4,237.10 | 4,236.30 | 4,236.30 | 26.9K |
| 14:55 | 4,235.90 | 4,235.90 | 4,235.70 | 4,235.70 | 30.4K |
| 14:56 | 4,237.40 | 4,237.40 | 4,237.00 | 4,237.00 | 43.8K |
| 14:57 | 4,236.80 | 4,237.90 | 4,236.80 | 4,237.90 | 31.3K |
| 14:58 | 4,238.20 | 4,238.20 | 4,238.00 | 4,238.00 | 22.1K |
| 14:59 | 4,237.80 | 4,238.60 | 4,237.80 | 4,238.60 | 17.9K |
| 15:00 | 4,239.20 | 4,239.30 | 4,239.20 | 4,239.30 | 19.3K |
| 15:01 | 4,239.50 | 4,239.50 | 4,239.20 | 4,239.20 | 24.9K |
| 15:02 | 4,239.10 | 4,239.10 | 4,238.70 | 4,238.70 | 22.3K |
| 15:03 | 4,237.90 | 4,237.90 | 4,237.50 | 4,237.50 | 30.6K |
| 15:04 | 4,236.80 | 4,237.70 | 4,236.80 | 4,237.70 | 21.6K |
| 15:05 | 4,237.30 | 4,237.30 | 4,236.70 | 4,236.70 | 60.4K |
| 15:06 | 4,237.20 | 4,237.20 | 4,237.20 | 4,237.20 | 15.9K |
| 15:07 | 4,237.50 | 4,237.50 | 4,237.30 | 4,237.30 | 12.9K |
| 15:08 | 4,237.20 | 4,237.20 | 4,236.90 | 4,236.90 | 9.4K |
| 15:09 | 4,236.70 | 4,237.60 | 4,236.70 | 4,237.60 | 13.1K |
| 15:10 | 4,237.40 | 4,237.40 | 4,237.30 | 4,237.30 | 14.7K |
| 15:11 | 4,237.90 | 4,238.30 | 4,237.90 | 4,238.30 | 42.0K |
| 15:12 | 4,238.90 | 4,238.90 | 4,238.90 | 4,238.90 | 25.2K |
| 15:13 | 4,239.20 | 4,239.30 | 4,239.20 | 4,239.30 | 80.1K |
| 15:14 | 4,239.60 | 4,240.00 | 4,239.60 | 4,240.00 | 38.8K |
| 15:15 | 4,239.00 | 4,239.00 | 4,238.50 | 4,238.50 | 18.1K |
| 15:16 | 4,238.50 | 4,238.50 | 4,238.00 | 4,238.00 | 51.1K |
| 15:17 | 4,239.00 | 4,239.00 | 4,238.90 | 4,238.90 | 40.3K |
| 15:18 | 4,238.40 | 4,238.40 | 4,238.40 | 4,238.40 | 36.9K |
| 15:19 | 4,239.00 | 4,239.00 | 4,238.70 | 4,238.70 | 25.8K |
| 15:20 | 4,238.40 | 4,238.40 | 4,238.40 | 4,238.40 | 9.6K |
| 15:21 | 4,238.60 | 4,239.00 | 4,238.60 | 4,239.00 | 44.9K |
| 15:22 | 4,239.20 | 4,239.40 | 4,239.20 | 4,239.40 | 43.4K |
| 15:23 | 4,240.00 | 4,240.00 | 4,239.50 | 4,239.50 | 14.8K |
| 15:24 | 4,239.60 | 4,239.60 | 4,239.40 | 4,239.40 | 16.0K |
| 15:25 | 4,239.20 | 4,239.30 | 4,239.20 | 4,239.30 | 45.9K |
| 15:26 | 4,239.10 | 4,240.50 | 4,239.10 | 4,240.50 | 124.8K |
| 15:27 | 4,240.60 | 4,241.50 | 4,240.60 | 4,241.50 | 20.3K |
| 15:28 | 4,240.60 | 4,241.20 | 4,240.60 | 4,241.20 | 87.6K |
| 15:29 | 4,241.70 | 4,241.70 | 4,241.50 | 4,241.50 | 98.8K |
| 15:30 | 4,241.30 | 4,241.30 | 4,240.80 | 4,240.80 | 77.9K |
| 15:31 | 4,241.60 | 4,242.00 | 4,241.60 | 4,242.00 | 12.2K |
| 15:32 | 4,242.40 | 4,242.40 | 4,242.00 | 4,242.00 | 48.0K |
| 15:33 | 4,241.20 | 4,241.20 | 4,240.20 | 4,240.20 | 31.2K |
| 15:34 | 4,240.30 | 4,240.30 | 4,239.00 | 4,239.00 | 87.4K |
| 15:35 | 4,240.30 | 4,241.00 | 4,240.30 | 4,241.00 | 45.9K |
| 15:36 | 4,241.00 | 4,242.00 | 4,241.00 | 4,242.00 | 37.9K |
| 15:37 | 4,242.00 | 4,242.00 | 4,241.10 | 4,241.10 | 38.6K |
| 15:38 | 4,240.20 | 4,240.20 | 4,239.60 | 4,239.60 | 30.0K |
| 15:39 | 4,240.00 | 4,240.00 | 4,239.50 | 4,239.50 | 70.6K |
| 15:40 | 4,239.90 | 4,241.20 | 4,239.90 | 4,241.20 | 81.8K |
| 15:41 | 4,241.30 | 4,241.80 | 4,241.30 | 4,241.80 | 61.7K |
| 15:42 | 4,241.60 | 4,241.60 | 4,241.40 | 4,241.40 | 26.8K |
| 15:43 | 4,241.60 | 4,241.60 | 4,241.20 | 4,241.20 | 40.7K |
| 15:44 | 4,241.60 | 4,241.60 | 4,240.70 | 4,240.70 | 39.7K |
| 15:45 | 4,241.30 | 4,241.30 | 4,241.30 | 4,241.30 | 62.2K |
| 15:46 | 4,243.40 | 4,243.80 | 4,243.40 | 4,243.80 | 49.3K |
| 15:47 | 4,244.30 | 4,244.30 | 4,244.10 | 4,244.10 | 35.5K |
| 15:48 | 4,244.60 | 4,244.60 | 4,244.40 | 4,244.40 | 46.1K |
| 15:49 | 4,243.30 | 4,243.60 | 4,243.30 | 4,243.60 | 42.2K |
| 15:50 | 4,243.40 | 4,243.60 | 4,243.40 | 4,243.60 | 40.8K |
| 15:51 | 4,243.30 | 4,243.30 | 4,243.10 | 4,243.10 | 123.0K |
| 15:52 | 4,242.00 | 4,242.60 | 4,242.00 | 4,242.60 | 26.3K |
| 15:53 | 4,243.30 | 4,243.30 | 4,243.30 | 4,243.30 | 31.8K |
| 15:54 | 4,243.10 | 4,243.10 | 4,242.90 | 4,242.90 | 50.4K |
| 15:55 | 4,243.30 | 4,244.10 | 4,243.30 | 4,244.10 | 86.4K |
| 15:56 | 4,244.60 | 4,244.60 | 4,242.70 | 4,242.70 | 48.6K |
| 15:57 | 4,242.50 | 4,243.00 | 4,242.50 | 4,243.00 | 78.1K |
| 15:58 | 4,243.00 | 4,243.00 | 4,242.10 | 4,242.10 | 65.6K |
| 15:59 | 4,242.20 | 4,242.20 | 4,241.90 | 4,241.90 | 120.9K |
| 16:00 | 4,240.40 | 4,240.40 | 4,240.40 | 4,240.40 | 6.7K |
| 16:01 | 4,240.40 | 4,240.40 | 4,240.40 | 4,240.40 | 0.0K |
| 16:02 | 4,240.40 | 4,240.40 | 4,240.40 | 4,240.40 | 0.0K |
| 16:03 | 4,240.40 | 4,240.40 | 4,240.40 | 4,240.40 | 0.0K |
| 16:04 | 4,240.40 | 4,240.40 | 4,240.40 | 4,240.40 | 5,197.9K |