2,823.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,740.00 | 3,747.55 | 3,739.69 | 3,747.55 | 0.7K |
| 08:01 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.1K |
| 08:02 | 3,753.79 | 3,753.79 | 3,753.79 | 3,753.79 | 0.0K |
| 08:04 | 3,751.00 | 3,760.00 | 3,751.00 | 3,753.00 | 0.6K |
| 08:05 | 3,759.00 | 3,760.00 | 3,753.00 | 3,758.98 | 2.1K |
| 08:06 | 3,756.49 | 3,761.00 | 3,753.00 | 3,753.00 | 0.9K |
| 08:07 | 3,757.00 | 3,766.00 | 3,753.00 | 3,753.00 | 4.2K |
| 08:08 | 3,752.84 | 3,770.00 | 3,752.84 | 3,770.00 | 1.5K |
| 08:09 | 3,777.00 | 3,781.00 | 3,777.00 | 3,781.00 | 0.6K |
| 08:11 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.3K |
| 08:14 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.1K |
| 08:16 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 08:18 | 3,779.00 | 3,781.00 | 3,779.00 | 3,781.00 | 0.1K |
| 08:20 | 3,782.66 | 3,782.66 | 3,782.66 | 3,782.66 | 0.1K |
| 08:23 | 3,783.48 | 3,783.48 | 3,783.48 | 3,783.48 | 0.2K |
| 08:25 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 08:26 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 08:28 | 3,782.00 | 3,782.00 | 3,780.00 | 3,780.00 | 0.1K |
| 08:29 | 3,780.00 | 3,780.00 | 3,774.00 | 3,775.00 | 0.3K |
| 08:30 | 3,781.04 | 3,781.04 | 3,781.04 | 3,781.04 | 0.0K |
| 08:34 | 3,786.44 | 3,790.00 | 3,786.44 | 3,790.00 | 0.4K |
| 08:35 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 08:38 | 3,795.05 | 3,795.05 | 3,795.05 | 3,795.05 | 0.0K |
| 08:39 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 0.0K |
| 08:41 | 3,792.00 | 3,792.00 | 3,786.00 | 3,786.00 | 0.2K |
| 08:42 | 3,785.56 | 3,785.56 | 3,785.56 | 3,785.56 | 0.0K |
| 08:44 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.1K |
| 08:45 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 08:46 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 08:48 | 3,795.00 | 3,797.00 | 3,795.00 | 3,797.00 | 0.1K |
| 08:49 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.0K |
| 08:52 | 3,797.00 | 3,799.00 | 3,797.00 | 3,799.00 | 0.5K |
| 08:55 | 3,797.00 | 3,799.00 | 3,797.00 | 3,799.00 | 0.3K |
| 08:56 | 3,802.00 | 3,802.00 | 3,798.00 | 3,798.00 | 0.4K |
| 08:58 | 3,796.66 | 3,796.66 | 3,796.66 | 3,796.66 | 0.1K |
| 08:59 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.1K |
| 09:00 | 3,798.00 | 3,802.00 | 3,798.00 | 3,802.00 | 0.5K |
| 09:01 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.2K |
| 09:02 | 3,798.00 | 3,801.00 | 3,794.00 | 3,801.00 | 1.4K |
| 09:03 | 3,801.00 | 3,802.00 | 3,794.00 | 3,797.00 | 3.2K |
| 09:05 | 3,793.00 | 3,794.00 | 3,793.00 | 3,793.00 | 0.5K |
| 09:06 | 3,791.00 | 3,791.00 | 3,790.00 | 3,790.00 | 0.5K |
| 09:07 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.1K |
| 09:09 | 3,791.07 | 3,791.07 | 3,791.07 | 3,791.07 | 0.1K |
| 09:11 | 3,791.00 | 3,791.00 | 3,790.00 | 3,791.00 | 0.8K |
| 09:12 | 3,791.00 | 3,791.00 | 3,787.00 | 3,787.00 | 0.7K |
| 09:13 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 09:14 | 3,784.00 | 3,784.00 | 3,782.36 | 3,782.36 | 0.1K |
| 09:15 | 3,783.55 | 3,783.55 | 3,783.55 | 3,783.55 | 0.5K |
| 09:16 | 3,785.00 | 3,786.00 | 3,785.00 | 3,786.00 | 0.4K |
| 09:17 | 3,783.00 | 3,783.00 | 3,774.00 | 3,774.00 | 0.4K |
| 09:18 | 3,778.00 | 3,782.00 | 3,778.00 | 3,780.00 | 0.7K |
| 09:19 | 3,776.00 | 3,776.00 | 3,775.24 | 3,775.24 | 0.1K |
| 09:20 | 3,777.00 | 3,777.00 | 3,772.00 | 3,772.00 | 0.2K |
| 09:24 | 3,774.48 | 3,775.91 | 3,774.48 | 3,775.91 | 0.7K |
| 09:26 | 3,777.00 | 3,781.00 | 3,777.00 | 3,779.87 | 0.9K |
| 09:29 | 3,780.00 | 3,781.00 | 3,779.00 | 3,781.00 | 1.3K |
| 09:30 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.1K |
| 09:31 | 3,779.00 | 3,779.00 | 3,778.00 | 3,779.00 | 0.4K |
| 09:32 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.1K |
| 09:33 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.7K |
| 09:34 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 1.4K |
| 09:35 | 3,779.00 | 3,781.00 | 3,777.00 | 3,781.00 | 1.5K |
| 09:38 | 3,781.54 | 3,781.54 | 3,781.54 | 3,781.54 | 0.1K |
| 09:40 | 3,783.00 | 3,785.00 | 3,783.00 | 3,785.00 | 0.4K |
| 09:42 | 3,786.00 | 3,789.00 | 3,786.00 | 3,788.00 | 1.3K |
| 09:44 | 3,788.00 | 3,788.00 | 3,786.00 | 3,786.00 | 0.4K |
| 09:46 | 3,785.00 | 3,785.00 | 3,782.00 | 3,782.41 | 0.5K |
| 09:47 | 3,782.00 | 3,782.00 | 3,781.00 | 3,781.00 | 0.1K |
| 09:48 | 3,781.00 | 3,781.00 | 3,780.54 | 3,780.54 | 0.4K |
| 09:49 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 09:50 | 3,782.00 | 3,783.00 | 3,782.00 | 3,783.00 | 0.2K |
| 09:55 | 3,781.03 | 3,781.03 | 3,781.03 | 3,781.03 | 5.1K |
| 09:56 | 3,781.00 | 3,782.00 | 3,779.00 | 3,782.00 | 0.6K |
| 09:57 | 3,781.00 | 3,782.91 | 3,781.00 | 3,782.91 | 0.5K |
| 09:58 | 3,781.00 | 3,781.12 | 3,781.00 | 3,781.00 | 0.5K |
| 10:01 | 3,781.00 | 3,782.00 | 3,781.00 | 3,782.00 | 0.2K |
| 10:03 | 3,783.00 | 3,785.00 | 3,783.00 | 3,785.00 | 0.3K |
| 10:05 | 3,784.91 | 3,784.91 | 3,784.91 | 3,784.91 | 0.5K |
| 10:06 | 3,784.00 | 3,788.00 | 3,784.00 | 3,788.00 | 0.2K |
| 10:07 | 3,788.00 | 3,788.99 | 3,787.00 | 3,788.00 | 0.5K |
| 10:08 | 3,786.00 | 3,787.00 | 3,786.00 | 3,787.00 | 0.1K |
| 10:09 | 3,787.00 | 3,787.00 | 3,785.00 | 3,785.00 | 0.0K |
| 10:10 | 3,784.00 | 3,784.00 | 3,783.00 | 3,783.00 | 0.2K |
| 10:11 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.1K |
| 10:13 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.1K |
| 10:15 | 3,782.74 | 3,782.74 | 3,782.74 | 3,782.74 | 0.1K |
| 10:18 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.2K |
| 10:22 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.0K |
| 10:23 | 3,786.00 | 3,786.00 | 3,783.00 | 3,783.00 | 0.4K |
| 10:24 | 3,779.00 | 3,780.00 | 3,779.00 | 3,780.00 | 0.2K |
| 10:25 | 3,776.00 | 3,778.00 | 3,776.00 | 3,778.00 | 0.7K |
| 10:27 | 3,780.07 | 3,780.07 | 3,780.07 | 3,780.07 | 0.1K |
| 10:30 | 3,781.00 | 3,781.00 | 3,775.00 | 3,775.00 | 0.5K |
| 10:32 | 3,776.74 | 3,776.74 | 3,776.74 | 3,776.74 | 0.1K |
| 10:34 | 3,779.31 | 3,779.31 | 3,779.31 | 3,779.31 | 0.1K |
| 10:36 | 3,780.05 | 3,780.05 | 3,780.05 | 3,780.05 | 0.0K |
| 10:37 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.1K |
| 10:40 | 3,786.99 | 3,786.99 | 3,786.55 | 3,786.55 | 1.0K |
| 10:41 | 3,785.38 | 3,785.38 | 3,785.38 | 3,785.38 | 0.2K |
| 10:42 | 3,788.00 | 3,789.00 | 3,783.00 | 3,784.36 | 1.2K |
| 10:43 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 10:45 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.1K |
| 10:47 | 3,788.36 | 3,790.47 | 3,787.74 | 3,790.47 | 0.5K |
| 10:48 | 3,789.95 | 3,789.95 | 3,788.75 | 3,788.75 | 0.1K |
| 10:50 | 3,788.24 | 3,788.24 | 3,788.00 | 3,788.00 | 0.1K |
| 10:54 | 3,787.00 | 3,789.00 | 3,787.00 | 3,789.00 | 0.3K |
| 10:55 | 3,788.84 | 3,790.78 | 3,788.84 | 3,790.78 | 0.7K |
| 10:56 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.1K |
| 10:57 | 3,788.00 | 3,788.00 | 3,787.00 | 3,787.00 | 0.3K |
| 10:59 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 11:00 | 3,783.00 | 3,783.00 | 3,781.00 | 3,781.00 | 0.1K |
| 11:02 | 3,780.75 | 3,780.75 | 3,780.75 | 3,780.75 | 0.4K |
| 11:03 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.2K |
| 11:04 | 3,780.94 | 3,780.94 | 3,780.94 | 3,780.94 | 0.2K |
| 11:06 | 3,780.14 | 3,780.14 | 3,779.75 | 3,779.75 | 0.4K |
| 11:08 | 3,780.03 | 3,780.03 | 3,780.03 | 3,780.03 | 0.7K |
| 11:11 | 3,777.74 | 3,780.35 | 3,777.74 | 3,779.69 | 2.1K |
| 11:14 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 11:16 | 3,783.00 | 3,785.00 | 3,783.00 | 3,784.00 | 0.6K |
| 11:17 | 3,783.00 | 3,783.00 | 3,778.00 | 3,778.00 | 0.5K |
| 11:18 | 3,772.00 | 3,773.00 | 3,772.00 | 3,773.00 | 0.2K |
| 11:19 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 11:20 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 11:23 | 3,774.26 | 3,774.26 | 3,774.26 | 3,774.26 | 0.7K |
| 11:25 | 3,773.15 | 3,773.15 | 3,773.15 | 3,773.15 | 0.3K |
| 11:29 | 3,772.25 | 3,772.25 | 3,772.25 | 3,772.25 | 0.7K |
| 11:32 | 3,773.00 | 3,773.00 | 3,771.00 | 3,773.00 | 0.1K |
| 11:33 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 11:35 | 3,775.00 | 3,775.00 | 3,773.00 | 3,773.00 | 0.6K |
| 11:36 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 11:38 | 3,772.00 | 3,772.00 | 3,768.00 | 3,768.00 | 0.3K |
| 11:39 | 3,768.00 | 3,769.14 | 3,768.00 | 3,769.14 | 0.3K |
| 11:40 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 11:41 | 3,766.78 | 3,766.78 | 3,766.78 | 3,766.78 | 0.1K |
| 11:43 | 3,769.00 | 3,773.29 | 3,769.00 | 3,773.29 | 1.5K |
| 11:44 | 3,771.00 | 3,772.00 | 3,768.00 | 3,769.89 | 1.9K |
| 11:45 | 3,769.00 | 3,769.00 | 3,767.00 | 3,767.00 | 0.1K |
| 11:47 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.2K |
| 11:49 | 3,768.42 | 3,768.42 | 3,768.42 | 3,768.42 | 0.1K |
| 11:50 | 3,769.80 | 3,769.80 | 3,769.80 | 3,769.80 | 0.1K |
| 11:51 | 3,769.08 | 3,769.08 | 3,769.08 | 3,769.08 | 0.0K |
| 11:57 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.2K |
| 11:58 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 11:59 | 3,771.00 | 3,771.00 | 3,770.00 | 3,771.00 | 0.8K |
| 12:00 | 3,771.00 | 3,772.00 | 3,771.00 | 3,772.00 | 0.2K |
| 12:05 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:06 | 3,775.08 | 3,775.08 | 3,775.08 | 3,775.08 | 0.3K |
| 12:08 | 3,780.08 | 3,780.08 | 3,780.08 | 3,780.08 | 0.1K |
| 12:09 | 3,780.00 | 3,780.00 | 3,778.00 | 3,778.00 | 0.2K |
| 12:12 | 3,776.00 | 3,776.00 | 3,773.00 | 3,774.36 | 0.4K |
| 12:16 | 3,774.00 | 3,774.00 | 3,773.00 | 3,773.00 | 0.2K |
| 12:17 | 3,773.98 | 3,773.98 | 3,773.98 | 3,773.98 | 0.0K |
| 12:20 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 12:22 | 3,774.88 | 3,774.88 | 3,774.88 | 3,774.88 | 0.3K |
| 12:25 | 3,773.00 | 3,773.00 | 3,770.00 | 3,770.00 | 0.2K |
| 12:27 | 3,771.14 | 3,771.14 | 3,771.14 | 3,771.14 | 0.1K |
| 12:30 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 12:32 | 3,773.02 | 3,773.02 | 3,773.02 | 3,773.02 | 0.1K |
| 12:38 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | 0.2K |
| 12:40 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.4K |
| 12:41 | 3,772.68 | 3,772.68 | 3,772.68 | 3,772.68 | 0.1K |
| 12:44 | 3,774.00 | 3,775.00 | 3,773.00 | 3,773.00 | 0.1K |
| 12:45 | 3,772.90 | 3,772.90 | 3,772.00 | 3,772.00 | 0.2K |
| 12:46 | 3,772.00 | 3,772.00 | 3,771.00 | 3,771.00 | 0.1K |
| 12:47 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.2K |
| 12:48 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 12:50 | 3,771.00 | 3,772.00 | 3,770.00 | 3,771.00 | 0.6K |
| 12:51 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 12:52 | 3,771.00 | 3,771.20 | 3,771.00 | 3,771.20 | 1.4K |
| 12:53 | 3,772.00 | 3,773.00 | 3,772.00 | 3,773.00 | 0.1K |
| 12:54 | 3,774.02 | 3,774.02 | 3,774.02 | 3,774.02 | 0.4K |
| 12:59 | 3,773.39 | 3,773.39 | 3,773.39 | 3,773.39 | 0.4K |
| 13:02 | 3,775.00 | 3,777.64 | 3,773.24 | 3,777.64 | 0.2K |
| 13:07 | 3,776.06 | 3,776.06 | 3,776.06 | 3,776.06 | 0.5K |
| 13:08 | 3,775.00 | 3,775.00 | 3,774.00 | 3,774.00 | 0.2K |
| 13:09 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 13:13 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 13:16 | 3,780.70 | 3,780.70 | 3,780.70 | 3,780.70 | 1.9K |
| 13:17 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 13:18 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.3K |
| 13:23 | 3,774.00 | 3,774.00 | 3,773.00 | 3,773.00 | 0.0K |
| 13:26 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 13:27 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:29 | 3,775.45 | 3,775.45 | 3,775.45 | 3,775.45 | 0.1K |
| 13:30 | 3,775.00 | 3,775.00 | 3,774.00 | 3,774.80 | 0.3K |
| 13:31 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 13:32 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.5K |
| 13:38 | 3,773.00 | 3,773.00 | 3,772.00 | 3,772.00 | 0.1K |
| 13:40 | 3,771.00 | 3,772.00 | 3,771.00 | 3,771.00 | 0.6K |
| 13:41 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.2K |
| 13:42 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 13:46 | 3,775.00 | 3,775.00 | 3,772.00 | 3,772.00 | 0.3K |
| 13:47 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.3K |
| 13:48 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 13:51 | 3,773.41 | 3,774.80 | 3,773.41 | 3,774.80 | 0.2K |
| 13:53 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 14:00 | 3,780.00 | 3,781.00 | 3,780.00 | 3,781.00 | 0.3K |
| 14:03 | 3,781.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.4K |
| 14:04 | 3,779.99 | 3,780.00 | 3,779.99 | 3,780.00 | 0.1K |
| 14:06 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.2K |
| 14:09 | 3,782.00 | 3,785.00 | 3,778.00 | 3,778.00 | 1.0K |
| 14:10 | 3,775.00 | 3,778.00 | 3,775.00 | 3,778.00 | 0.1K |
| 14:17 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 14:18 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.2K |
| 14:20 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 14:23 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 14:26 | 3,782.25 | 3,782.25 | 3,782.25 | 3,782.25 | 0.8K |
| 14:28 | 3,781.06 | 3,781.06 | 3,781.06 | 3,781.06 | 0.1K |
| 14:29 | 3,780.00 | 3,780.00 | 3,779.00 | 3,779.00 | 0.1K |
| 14:30 | 3,780.00 | 3,783.00 | 3,780.00 | 3,783.00 | 0.1K |
| 14:31 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.2K |
| 14:32 | 3,789.00 | 3,789.00 | 3,787.00 | 3,787.00 | 0.1K |
| 14:34 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.2K |
| 14:35 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 14:36 | 3,786.00 | 3,789.00 | 3,786.00 | 3,788.00 | 0.5K |
| 14:37 | 3,787.00 | 3,788.00 | 3,787.00 | 3,788.00 | 0.2K |
| 14:38 | 3,786.00 | 3,786.00 | 3,783.00 | 3,783.00 | 0.1K |
| 14:41 | 3,783.00 | 3,784.00 | 3,783.00 | 3,784.00 | 0.0K |
| 14:45 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 14:46 | 3,787.00 | 3,788.00 | 3,787.00 | 3,788.00 | 0.3K |
| 14:47 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.2K |
| 14:49 | 3,788.64 | 3,788.64 | 3,785.00 | 3,785.00 | 0.8K |
| 14:50 | 3,785.73 | 3,786.00 | 3,785.73 | 3,786.00 | 0.3K |
| 14:51 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.0K |
| 14:52 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.2K |
| 14:53 | 3,791.00 | 3,791.00 | 3,785.00 | 3,785.00 | 0.6K |
| 14:55 | 3,782.00 | 3,782.00 | 3,781.00 | 3,781.00 | 0.1K |
| 14:56 | 3,779.50 | 3,779.50 | 3,779.50 | 3,779.50 | 0.5K |
| 14:59 | 3,779.78 | 3,780.00 | 3,778.33 | 3,778.33 | 2.2K |
| 15:00 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 15:01 | 3,781.78 | 3,781.78 | 3,778.00 | 3,778.00 | 0.3K |
| 15:02 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 15:03 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.1K |
| 15:04 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 15:06 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 15:08 | 3,774.00 | 3,774.00 | 3,771.00 | 3,771.00 | 0.3K |
| 15:09 | 3,769.00 | 3,771.00 | 3,768.98 | 3,768.98 | 0.4K |
| 15:10 | 3,767.23 | 3,768.00 | 3,760.00 | 3,760.00 | 1.4K |
| 15:11 | 3,758.00 | 3,758.00 | 3,755.00 | 3,755.00 | 0.2K |
| 15:12 | 3,754.00 | 3,754.00 | 3,753.00 | 3,753.00 | 0.1K |
| 15:13 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 15:14 | 3,752.24 | 3,752.24 | 3,752.24 | 3,752.24 | 0.2K |
| 15:15 | 3,752.00 | 3,752.00 | 3,751.00 | 3,751.23 | 0.2K |
| 15:16 | 3,751.20 | 3,753.00 | 3,751.00 | 3,751.00 | 0.7K |
| 15:17 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.3K |
| 15:18 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.0K |
| 15:19 | 3,751.00 | 3,751.00 | 3,750.00 | 3,750.00 | 0.3K |
| 15:20 | 3,749.22 | 3,749.22 | 3,748.00 | 3,749.00 | 0.6K |
| 15:21 | 3,748.00 | 3,748.00 | 3,747.00 | 3,747.00 | 0.1K |
| 15:22 | 3,745.24 | 3,748.00 | 3,745.24 | 3,748.00 | 0.2K |
| 15:23 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.1K |
| 15:25 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:28 | 3,751.40 | 3,751.40 | 3,751.40 | 3,751.40 | 0.2K |
| 15:29 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:31 | 3,748.00 | 3,749.00 | 3,748.00 | 3,749.00 | 0.1K |
| 15:33 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:34 | 3,749.41 | 3,749.41 | 3,749.41 | 3,749.41 | 0.5K |
| 15:35 | 3,749.00 | 3,749.00 | 3,747.00 | 3,747.00 | 0.2K |
| 15:36 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 15:37 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.0K |
| 15:38 | 3,744.20 | 3,744.20 | 3,744.20 | 3,744.20 | 0.2K |
| 15:39 | 3,745.00 | 3,746.00 | 3,745.00 | 3,746.00 | 0.2K |
| 15:42 | 3,747.00 | 3,750.00 | 3,747.00 | 3,750.00 | 0.5K |
| 15:44 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:45 | 3,749.00 | 3,749.00 | 3,744.00 | 3,744.00 | 0.5K |
| 15:46 | 3,743.00 | 3,743.00 | 3,741.15 | 3,741.15 | 0.9K |
| 15:47 | 3,741.67 | 3,742.00 | 3,741.67 | 3,742.00 | 0.5K |
| 15:51 | 3,743.11 | 3,743.11 | 3,743.11 | 3,743.11 | 0.4K |
| 15:52 | 3,744.00 | 3,746.00 | 3,744.00 | 3,744.00 | 0.4K |
| 15:53 | 3,744.00 | 3,744.00 | 3,742.00 | 3,742.00 | 0.2K |
| 15:54 | 3,740.08 | 3,740.08 | 3,740.08 | 3,740.08 | 0.2K |
| 15:55 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 15:56 | 3,741.00 | 3,741.00 | 3,740.00 | 3,741.00 | 0.1K |
| 15:57 | 3,741.00 | 3,742.00 | 3,741.00 | 3,742.00 | 0.6K |
| 15:58 | 3,742.00 | 3,742.00 | 3,741.00 | 3,741.00 | 0.1K |
| 16:01 | 3,741.59 | 3,741.59 | 3,740.00 | 3,740.00 | 0.2K |
| 16:02 | 3,739.00 | 3,739.00 | 3,737.00 | 3,737.00 | 0.1K |
| 16:03 | 3,736.79 | 3,737.00 | 3,736.79 | 3,737.00 | 0.2K |
| 16:04 | 3,737.00 | 3,737.00 | 3,737.00 | 3,737.00 | 0.4K |
| 16:05 | 3,736.00 | 3,736.00 | 3,733.00 | 3,733.00 | 0.0K |
| 16:06 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 0.1K |
| 16:07 | 3,732.00 | 3,732.00 | 3,732.00 | 3,732.00 | 0.4K |
| 16:08 | 3,731.00 | 3,731.00 | 3,726.00 | 3,726.03 | 1.4K |
| 16:09 | 3,729.00 | 3,730.00 | 3,729.00 | 3,729.00 | 0.5K |
| 16:10 | 3,731.00 | 3,733.00 | 3,731.00 | 3,733.00 | 0.1K |
| 16:11 | 3,735.00 | 3,735.00 | 3,734.00 | 3,734.00 | 0.2K |
| 16:12 | 3,735.00 | 3,737.00 | 3,735.00 | 3,735.00 | 1.2K |
| 16:14 | 3,736.00 | 3,737.00 | 3,736.00 | 3,737.00 | 0.2K |
| 16:15 | 3,736.00 | 3,736.00 | 3,735.00 | 3,736.00 | 0.3K |
| 16:16 | 3,737.00 | 3,740.00 | 3,736.00 | 3,740.00 | 0.4K |
| 16:17 | 3,739.00 | 3,739.00 | 3,739.00 | 3,739.00 | 0.0K |
| 16:18 | 3,740.79 | 3,740.79 | 3,739.00 | 3,739.00 | 0.3K |
| 16:19 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 0.2K |
| 16:20 | 3,740.00 | 3,740.00 | 3,737.00 | 3,738.00 | 0.6K |
| 16:21 | 3,737.00 | 3,738.00 | 3,737.00 | 3,738.00 | 0.5K |
| 16:22 | 3,738.00 | 3,738.00 | 3,736.00 | 3,737.00 | 0.2K |
| 16:23 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 0.4K |
| 16:24 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 0.4K |
| 16:25 | 3,738.00 | 3,740.00 | 3,735.00 | 3,736.00 | 1.2K |
| 16:26 | 3,737.00 | 3,738.99 | 3,737.00 | 3,738.99 | 0.5K |
| 16:27 | 3,737.00 | 3,737.00 | 3,736.00 | 3,737.00 | 0.5K |
| 16:28 | 3,738.00 | 3,739.00 | 3,737.48 | 3,739.00 | 0.5K |
| 16:29 | 3,740.00 | 3,740.00 | 3,738.00 | 3,740.00 | 0.5K |
| 16:35 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 193.8K |