2,823.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,800.00 | 3,807.00 | 3,794.00 | 3,807.00 | 1.2K |
| 08:01 | 3,790.00 | 3,797.00 | 3,790.00 | 3,797.00 | 0.6K |
| 08:02 | 3,784.00 | 3,793.99 | 3,783.00 | 3,787.00 | 0.4K |
| 08:03 | 3,784.20 | 3,785.00 | 3,781.32 | 3,781.32 | 0.1K |
| 08:04 | 3,784.00 | 3,784.00 | 3,780.00 | 3,780.00 | 0.0K |
| 08:05 | 3,779.00 | 3,788.00 | 3,779.00 | 3,788.00 | 0.3K |
| 08:09 | 3,788.00 | 3,788.00 | 3,781.00 | 3,781.00 | 2.1K |
| 08:10 | 3,784.00 | 3,791.00 | 3,784.00 | 3,790.45 | 0.8K |
| 08:11 | 3,790.41 | 3,790.41 | 3,790.41 | 3,790.40 | 0.1K |
| 08:13 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.0K |
| 08:14 | 3,786.00 | 3,786.00 | 3,782.00 | 3,782.00 | 0.3K |
| 08:17 | 3,782.00 | 3,782.00 | 3,781.00 | 3,781.00 | 0.2K |
| 08:18 | 3,775.00 | 3,778.22 | 3,775.00 | 3,778.22 | 0.1K |
| 08:19 | 3,776.00 | 3,776.00 | 3,771.00 | 3,771.00 | 0.2K |
| 08:20 | 3,774.00 | 3,776.78 | 3,771.00 | 3,771.00 | 2.2K |
| 08:21 | 3,771.00 | 3,772.00 | 3,769.00 | 3,772.00 | 1.2K |
| 08:22 | 3,770.96 | 3,770.96 | 3,770.96 | 3,770.96 | 0.0K |
| 08:23 | 3,770.98 | 3,770.98 | 3,770.98 | 3,770.98 | 0.0K |
| 08:24 | 3,766.00 | 3,769.00 | 3,766.00 | 3,769.00 | 0.1K |
| 08:25 | 3,764.00 | 3,766.00 | 3,763.00 | 3,765.99 | 0.5K |
| 08:26 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 08:27 | 3,769.00 | 3,771.00 | 3,769.00 | 3,771.00 | 0.3K |
| 08:29 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 08:30 | 3,771.00 | 3,771.00 | 3,766.00 | 3,766.00 | 0.1K |
| 08:31 | 3,766.00 | 3,769.00 | 3,764.96 | 3,764.96 | 0.0K |
| 08:32 | 3,764.48 | 3,764.48 | 3,764.48 | 3,764.48 | 0.6K |
| 08:33 | 3,769.00 | 3,772.00 | 3,769.00 | 3,772.00 | 0.3K |
| 08:35 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.1K |
| 08:37 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 08:38 | 3,775.99 | 3,775.99 | 3,775.99 | 3,775.99 | 0.0K |
| 08:39 | 3,776.00 | 3,780.00 | 3,776.00 | 3,780.00 | 0.1K |
| 08:43 | 3,782.99 | 3,782.99 | 3,778.00 | 3,778.00 | 0.3K |
| 08:45 | 3,775.04 | 3,775.04 | 3,775.04 | 3,775.04 | 0.0K |
| 08:47 | 3,779.00 | 3,781.14 | 3,779.00 | 3,780.00 | 0.1K |
| 08:48 | 3,782.00 | 3,785.33 | 3,782.00 | 3,785.33 | 0.1K |
| 08:49 | 3,785.66 | 3,785.66 | 3,785.66 | 3,785.66 | 0.1K |
| 08:50 | 3,786.99 | 3,786.99 | 3,786.99 | 3,786.99 | 0.0K |
| 08:53 | 3,784.44 | 3,788.00 | 3,784.44 | 3,788.00 | 0.1K |
| 08:55 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.0K |
| 08:56 | 3,791.00 | 3,792.00 | 3,791.00 | 3,792.00 | 0.2K |
| 08:58 | 3,789.95 | 3,791.00 | 3,788.00 | 3,788.00 | 0.4K |
| 09:01 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.4K |
| 09:02 | 3,781.00 | 3,781.00 | 3,777.00 | 3,777.00 | 0.3K |
| 09:04 | 3,779.00 | 3,779.00 | 3,771.64 | 3,771.64 | 0.3K |
| 09:06 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 09:07 | 3,768.84 | 3,768.84 | 3,768.84 | 3,768.84 | 0.2K |
| 09:08 | 3,771.00 | 3,773.00 | 3,771.00 | 3,773.00 | 0.1K |
| 09:09 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 09:11 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 09:14 | 3,774.13 | 3,774.13 | 3,774.13 | 3,774.13 | 0.1K |
| 09:15 | 3,775.00 | 3,775.00 | 3,772.00 | 3,772.60 | 2.0K |
| 09:16 | 3,769.00 | 3,770.00 | 3,766.24 | 3,766.24 | 0.9K |
| 09:18 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 09:20 | 3,767.02 | 3,771.00 | 3,767.02 | 3,771.00 | 1.1K |
| 09:21 | 3,772.00 | 3,772.00 | 3,768.00 | 3,768.00 | 0.4K |
| 09:24 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 09:27 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.1K |
| 09:28 | 3,765.00 | 3,766.00 | 3,764.00 | 3,764.00 | 0.6K |
| 09:29 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 09:30 | 3,766.00 | 3,770.00 | 3,766.00 | 3,770.00 | 0.1K |
| 09:31 | 3,770.47 | 3,770.47 | 3,770.47 | 3,770.47 | 0.0K |
| 09:32 | 3,769.43 | 3,771.00 | 3,768.30 | 3,768.30 | 0.9K |
| 09:33 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.1K |
| 09:34 | 3,768.00 | 3,768.00 | 3,767.46 | 3,767.46 | 0.1K |
| 09:37 | 3,767.41 | 3,768.00 | 3,767.41 | 3,768.00 | 0.3K |
| 09:38 | 3,768.00 | 3,768.17 | 3,766.00 | 3,768.17 | 0.7K |
| 09:40 | 3,769.00 | 3,769.00 | 3,768.00 | 3,768.00 | 0.4K |
| 09:41 | 3,769.00 | 3,771.00 | 3,769.00 | 3,771.00 | 0.0K |
| 09:42 | 3,768.00 | 3,771.00 | 3,768.00 | 3,771.00 | 0.3K |
| 09:43 | 3,770.89 | 3,772.00 | 3,769.16 | 3,772.00 | 0.4K |
| 09:45 | 3,770.75 | 3,770.75 | 3,770.75 | 3,770.75 | 0.2K |
| 09:46 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 09:47 | 3,774.00 | 3,780.00 | 3,774.00 | 3,778.00 | 2.0K |
| 09:48 | 3,778.00 | 3,779.00 | 3,778.00 | 3,779.00 | 0.3K |
| 09:49 | 3,780.00 | 3,780.99 | 3,780.00 | 3,780.99 | 0.0K |
| 09:53 | 3,781.00 | 3,781.00 | 3,780.82 | 3,781.00 | 1.1K |
| 09:54 | 3,780.56 | 3,780.56 | 3,780.56 | 3,780.56 | 1.1K |
| 09:55 | 3,779.00 | 3,779.00 | 3,777.00 | 3,777.00 | 0.3K |
| 09:56 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 10:00 | 3,776.00 | 3,776.00 | 3,774.00 | 3,775.00 | 0.6K |
| 10:01 | 3,775.99 | 3,778.00 | 3,775.99 | 3,778.00 | 0.2K |
| 10:02 | 3,780.00 | 3,780.00 | 3,779.23 | 3,779.23 | 0.2K |
| 10:03 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 10:04 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 10:08 | 3,779.48 | 3,779.48 | 3,779.48 | 3,779.48 | 0.1K |
| 10:10 | 3,780.67 | 3,780.67 | 3,776.00 | 3,776.00 | 0.2K |
| 10:13 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 10:20 | 3,775.77 | 3,775.77 | 3,775.77 | 3,775.77 | 0.1K |
| 10:22 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 10:23 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 10:26 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.1K |
| 10:28 | 3,771.11 | 3,771.11 | 3,771.11 | 3,771.11 | 0.1K |
| 10:29 | 3,771.08 | 3,771.08 | 3,771.08 | 3,771.08 | 0.1K |
| 10:30 | 3,771.06 | 3,771.06 | 3,771.06 | 3,771.10 | 0.1K |
| 10:31 | 3,775.00 | 3,775.00 | 3,770.20 | 3,771.00 | 1.2K |
| 10:32 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 10:34 | 3,772.45 | 3,774.00 | 3,772.45 | 3,774.00 | 0.2K |
| 10:35 | 3,774.99 | 3,774.99 | 3,774.99 | 3,774.99 | 0.0K |
| 10:36 | 3,775.08 | 3,775.08 | 3,775.08 | 3,775.08 | 0.2K |
| 10:37 | 3,774.22 | 3,774.22 | 3,774.22 | 3,774.22 | 0.1K |
| 10:41 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 10:42 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.3K |
| 10:43 | 3,779.00 | 3,780.02 | 3,779.00 | 3,780.02 | 0.1K |
| 10:45 | 3,781.66 | 3,781.66 | 3,781.66 | 3,781.70 | 0.0K |
| 10:46 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.3K |
| 10:47 | 3,777.38 | 3,778.00 | 3,777.00 | 3,778.00 | 0.3K |
| 10:51 | 3,773.00 | 3,775.00 | 3,772.00 | 3,773.00 | 1.1K |
| 10:52 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 10:53 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.6K |
| 10:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 10:58 | 3,772.00 | 3,772.00 | 3,770.00 | 3,770.00 | 0.3K |
| 11:00 | 3,769.00 | 3,772.00 | 3,767.68 | 3,772.00 | 0.6K |
| 11:01 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 11:03 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 11:04 | 3,769.21 | 3,770.00 | 3,769.21 | 3,770.00 | 0.6K |
| 11:05 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.1K |
| 11:09 | 3,769.78 | 3,769.78 | 3,769.78 | 3,769.78 | 0.1K |
| 11:11 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.2K |
| 11:12 | 3,764.60 | 3,764.60 | 3,764.60 | 3,764.60 | 0.1K |
| 11:13 | 3,765.02 | 3,765.02 | 3,765.02 | 3,765.02 | 0.1K |
| 11:14 | 3,765.40 | 3,765.40 | 3,765.40 | 3,765.40 | 0.4K |
| 11:15 | 3,765.40 | 3,765.40 | 3,765.40 | 3,765.40 | 0.3K |
| 11:16 | 3,766.00 | 3,768.22 | 3,766.00 | 3,767.00 | 0.8K |
| 11:17 | 3,768.00 | 3,769.00 | 3,767.60 | 3,767.60 | 0.3K |
| 11:18 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 11:19 | 3,768.00 | 3,769.00 | 3,768.00 | 3,769.00 | 0.1K |
| 11:20 | 3,771.00 | 3,771.00 | 3,769.02 | 3,769.00 | 0.3K |
| 11:21 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 11:22 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 11:25 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 11:27 | 3,769.57 | 3,772.00 | 3,769.57 | 3,772.00 | 0.1K |
| 11:28 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 11:31 | 3,771.83 | 3,771.83 | 3,771.83 | 3,771.83 | 0.5K |
| 11:34 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.1K |
| 11:35 | 3,768.33 | 3,768.33 | 3,768.33 | 3,768.33 | 0.1K |
| 11:36 | 3,767.97 | 3,770.00 | 3,767.97 | 3,770.00 | 0.2K |
| 11:37 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.4K |
| 11:38 | 3,771.00 | 3,772.00 | 3,771.00 | 3,772.00 | 2.4K |
| 11:39 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 11:41 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.8K |
| 11:44 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 11:45 | 3,770.65 | 3,771.78 | 3,770.65 | 3,771.78 | 0.3K |
| 11:46 | 3,770.65 | 3,770.65 | 3,770.00 | 3,770.00 | 0.5K |
| 11:47 | 3,772.00 | 3,775.00 | 3,772.00 | 3,775.00 | 0.2K |
| 11:48 | 3,774.65 | 3,774.65 | 3,774.65 | 3,774.65 | 0.1K |
| 11:49 | 3,774.00 | 3,774.00 | 3,773.33 | 3,773.33 | 0.1K |
| 11:52 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:55 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 11:56 | 3,775.00 | 3,775.00 | 3,774.67 | 3,774.67 | 0.1K |
| 11:57 | 3,776.34 | 3,776.34 | 3,776.34 | 3,776.34 | 0.5K |
| 12:02 | 3,774.00 | 3,774.00 | 3,771.80 | 3,771.80 | 0.4K |
| 12:03 | 3,781.00 | 3,781.00 | 3,780.00 | 3,780.00 | 1.0K |
| 12:04 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.2K |
| 12:09 | 3,776.24 | 3,776.24 | 3,776.24 | 3,776.24 | 0.9K |
| 12:10 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 12:11 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 12:14 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0K |
| 12:16 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 12:18 | 3,781.31 | 3,781.31 | 3,781.00 | 3,781.00 | 0.7K |
| 12:24 | 3,780.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.1K |
| 12:32 | 3,777.29 | 3,777.29 | 3,777.29 | 3,777.29 | 0.1K |
| 12:35 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 12:37 | 3,776.00 | 3,778.00 | 3,776.00 | 3,778.00 | 0.0K |
| 12:46 | 3,775.00 | 3,775.00 | 3,774.00 | 3,774.00 | 0.4K |
| 12:47 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 12:48 | 3,771.00 | 3,775.00 | 3,771.00 | 3,772.00 | 0.2K |
| 12:49 | 3,774.99 | 3,774.99 | 3,774.99 | 3,774.99 | 0.0K |
| 12:50 | 3,775.00 | 3,775.00 | 3,774.54 | 3,774.54 | 0.1K |
| 12:51 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 12:53 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 12:56 | 3,773.54 | 3,773.54 | 3,773.54 | 3,773.54 | 0.1K |
| 12:57 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 12:58 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 13:05 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.5K |
| 13:06 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.1K |
| 13:07 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 13:08 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:12 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 13:15 | 3,776.00 | 3,776.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:17 | 3,779.00 | 3,782.91 | 3,779.00 | 3,782.91 | 0.9K |
| 13:20 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0K |
| 13:23 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 13:24 | 3,780.54 | 3,780.54 | 3,780.54 | 3,780.50 | 0.2K |
| 13:25 | 3,783.00 | 3,783.00 | 3,782.00 | 3,782.00 | 0.2K |
| 13:26 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 13:28 | 3,781.56 | 3,781.56 | 3,781.56 | 3,781.56 | 0.0K |
| 13:29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:31 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 13:32 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 13:33 | 3,781.00 | 3,782.00 | 3,781.00 | 3,782.00 | 0.1K |
| 13:34 | 3,779.80 | 3,782.00 | 3,779.80 | 3,782.00 | 0.5K |
| 13:38 | 3,782.00 | 3,782.63 | 3,782.00 | 3,782.63 | 0.2K |
| 13:39 | 3,779.00 | 3,779.00 | 3,776.00 | 3,776.00 | 3.3K |
| 13:40 | 3,776.00 | 3,776.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:43 | 3,773.00 | 3,773.00 | 3,772.00 | 3,772.00 | 0.3K |
| 13:45 | 3,770.00 | 3,773.00 | 3,770.00 | 3,773.00 | 0.2K |
| 13:47 | 3,770.99 | 3,770.99 | 3,770.99 | 3,770.99 | 0.0K |
| 13:48 | 3,771.00 | 3,771.00 | 3,769.01 | 3,769.00 | 7.6K |
| 13:49 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 13:52 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 13:54 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 13:55 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 13:58 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 14:00 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 14:01 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.2K |
| 14:02 | 3,774.04 | 3,774.04 | 3,774.04 | 3,774.04 | 0.4K |
| 14:05 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 14:06 | 3,775.63 | 3,775.63 | 3,775.63 | 3,775.63 | 0.4K |
| 14:07 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 14:08 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 14:10 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 14:14 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 14:20 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 14:21 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 14:22 | 3,778.33 | 3,778.33 | 3,778.33 | 3,778.33 | 0.2K |
| 14:23 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 14:24 | 3,778.00 | 3,778.00 | 3,777.00 | 3,777.00 | 0.1K |
| 14:29 | 3,776.49 | 3,776.49 | 3,776.49 | 3,776.49 | 0.0K |
| 14:31 | 3,774.35 | 3,774.35 | 3,773.00 | 3,773.00 | 0.2K |
| 14:32 | 3,770.86 | 3,770.86 | 3,768.00 | 3,769.00 | 0.7K |
| 14:33 | 3,768.00 | 3,770.00 | 3,768.00 | 3,770.00 | 0.3K |
| 14:35 | 3,769.00 | 3,769.00 | 3,766.87 | 3,766.87 | 0.6K |
| 14:36 | 3,766.00 | 3,766.00 | 3,764.63 | 3,765.00 | 0.4K |
| 14:37 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.0K |
| 14:38 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.2K |
| 14:39 | 3,765.00 | 3,768.00 | 3,765.00 | 3,768.00 | 0.1K |
| 14:40 | 3,771.00 | 3,773.00 | 3,771.00 | 3,773.00 | 0.1K |
| 14:41 | 3,777.00 | 3,777.00 | 3,775.00 | 3,775.00 | 0.3K |
| 14:43 | 3,773.00 | 3,774.00 | 3,773.00 | 3,774.00 | 0.0K |
| 14:44 | 3,775.00 | 3,775.00 | 3,773.00 | 3,773.00 | 0.0K |
| 14:45 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 14:46 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.2K |
| 14:47 | 3,776.00 | 3,778.00 | 3,776.00 | 3,776.00 | 0.2K |
| 14:48 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.1K |
| 14:50 | 3,777.00 | 3,780.78 | 3,777.00 | 3,780.55 | 0.7K |
| 14:51 | 3,780.00 | 3,780.00 | 3,778.00 | 3,778.00 | 0.4K |
| 14:52 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 14:56 | 3,774.18 | 3,775.00 | 3,771.00 | 3,771.00 | 0.1K |
| 14:59 | 3,768.22 | 3,768.22 | 3,768.22 | 3,768.22 | 0.1K |
| 15:00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 15:01 | 3,768.00 | 3,768.00 | 3,766.67 | 3,766.67 | 0.1K |
| 15:02 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 15:03 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 1.2K |
| 15:04 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 15:05 | 3,764.00 | 3,764.00 | 3,763.22 | 3,763.22 | 0.1K |
| 15:06 | 3,766.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.2K |
| 15:08 | 3,766.00 | 3,768.00 | 3,766.00 | 3,768.00 | 0.4K |
| 15:10 | 3,768.00 | 3,768.00 | 3,767.22 | 3,767.22 | 0.0K |
| 15:11 | 3,770.00 | 3,771.00 | 3,767.44 | 3,767.44 | 0.6K |
| 15:12 | 3,771.00 | 3,774.00 | 3,771.00 | 3,772.00 | 0.3K |
| 15:15 | 3,771.00 | 3,773.65 | 3,771.00 | 3,773.65 | 0.4K |
| 15:16 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 15:18 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 15:19 | 3,771.00 | 3,771.00 | 3,766.00 | 3,766.00 | 0.2K |
| 15:20 | 3,767.00 | 3,768.00 | 3,765.57 | 3,765.57 | 0.0K |
| 15:21 | 3,765.45 | 3,765.45 | 3,765.45 | 3,765.45 | 0.2K |
| 15:22 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.1K |
| 15:23 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 15:24 | 3,765.00 | 3,766.98 | 3,765.00 | 3,766.98 | 0.1K |
| 15:25 | 3,765.00 | 3,765.65 | 3,764.07 | 3,765.65 | 0.7K |
| 15:26 | 3,764.00 | 3,764.00 | 3,763.00 | 3,763.00 | 0.0K |
| 15:27 | 3,759.00 | 3,761.00 | 3,759.00 | 3,761.00 | 0.2K |
| 15:29 | 3,757.00 | 3,757.00 | 3,756.00 | 3,757.00 | 0.2K |
| 15:30 | 3,757.00 | 3,763.00 | 3,757.00 | 3,760.00 | 0.6K |
| 15:31 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.1K |
| 15:32 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.1K |
| 15:33 | 3,761.00 | 3,762.00 | 3,761.00 | 3,762.00 | 0.3K |
| 15:34 | 3,762.99 | 3,762.99 | 3,761.65 | 3,761.65 | 0.1K |
| 15:36 | 3,760.61 | 3,760.61 | 3,760.40 | 3,760.40 | 0.1K |
| 15:37 | 3,760.76 | 3,760.76 | 3,755.67 | 3,755.67 | 1.0K |
| 15:38 | 3,756.00 | 3,758.00 | 3,756.00 | 3,756.00 | 0.3K |
| 15:40 | 3,758.00 | 3,758.00 | 3,757.27 | 3,757.27 | 0.3K |
| 15:41 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.0K |
| 15:42 | 3,758.96 | 3,758.96 | 3,756.00 | 3,756.00 | 0.2K |
| 15:43 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 15:44 | 3,754.00 | 3,754.00 | 3,752.00 | 3,752.00 | 0.2K |
| 15:45 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.1K |
| 15:46 | 3,754.00 | 3,756.00 | 3,754.00 | 3,755.00 | 0.7K |
| 15:47 | 3,755.00 | 3,755.00 | 3,751.32 | 3,753.00 | 0.7K |
| 15:48 | 3,753.00 | 3,754.00 | 3,753.00 | 3,754.00 | 0.1K |
| 15:49 | 3,753.00 | 3,755.00 | 3,752.00 | 3,752.00 | 0.6K |
| 15:50 | 3,751.94 | 3,753.00 | 3,751.94 | 3,753.00 | 0.3K |
| 15:51 | 3,753.00 | 3,755.00 | 3,753.00 | 3,754.00 | 1.0K |
| 15:52 | 3,753.85 | 3,753.85 | 3,753.85 | 3,753.85 | 0.0K |
| 15:53 | 3,754.00 | 3,754.00 | 3,753.00 | 3,753.00 | 0.4K |
| 15:54 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.1K |
| 15:55 | 3,753.00 | 3,754.00 | 3,753.00 | 3,753.00 | 2.2K |
| 15:56 | 3,751.00 | 3,751.00 | 3,749.99 | 3,751.00 | 0.4K |
| 15:58 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.2K |
| 15:59 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.1K |
| 16:00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.1K |
| 16:01 | 3,751.00 | 3,751.00 | 3,750.88 | 3,750.88 | 0.2K |
| 16:03 | 3,750.00 | 3,750.00 | 3,746.00 | 3,750.00 | 1.0K |
| 16:04 | 3,751.00 | 3,751.00 | 3,749.00 | 3,749.00 | 0.6K |
| 16:05 | 3,747.90 | 3,752.00 | 3,747.90 | 3,752.00 | 0.7K |
| 16:06 | 3,752.78 | 3,753.00 | 3,752.78 | 3,753.00 | 0.4K |
| 16:07 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.2K |
| 16:08 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.0K |
| 16:09 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.0K |
| 16:10 | 3,755.00 | 3,755.00 | 3,753.54 | 3,755.00 | 0.4K |
| 16:11 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 16:12 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 0.5K |
| 16:13 | 3,751.00 | 3,751.00 | 3,750.00 | 3,751.00 | 0.4K |
| 16:14 | 3,751.00 | 3,751.00 | 3,750.73 | 3,751.00 | 0.1K |
| 16:16 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.1K |
| 16:17 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 16:18 | 3,749.04 | 3,749.04 | 3,749.04 | 3,749.04 | 0.5K |
| 16:20 | 3,749.00 | 3,749.00 | 3,748.00 | 3,748.00 | 0.8K |
| 16:22 | 3,747.00 | 3,748.00 | 3,747.00 | 3,748.00 | 0.6K |
| 16:23 | 3,749.00 | 3,749.00 | 3,748.00 | 3,748.30 | 0.9K |
| 16:24 | 3,749.00 | 3,750.00 | 3,749.00 | 3,749.23 | 2.0K |
| 16:25 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0K |
| 16:26 | 3,751.00 | 3,754.00 | 3,751.00 | 3,754.00 | 0.9K |
| 16:27 | 3,752.26 | 3,752.26 | 3,752.26 | 3,752.30 | 0.4K |
| 16:28 | 3,753.00 | 3,753.00 | 3,752.30 | 3,752.30 | 0.1K |
| 16:29 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 1.8K |
| 16:35 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 234.1K |