2,823.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,744.00 | 3,744.00 | 3,741.00 | 3,741.00 | 0.9K |
| 08:01 | 3,744.73 | 3,751.00 | 3,744.73 | 3,748.00 | 0.5K |
| 08:02 | 3,751.00 | 3,755.00 | 3,751.00 | 3,751.00 | 1.3K |
| 08:03 | 3,756.00 | 3,756.00 | 3,752.00 | 3,752.00 | 0.1K |
| 08:04 | 3,750.00 | 3,750.00 | 3,749.00 | 3,749.00 | 0.1K |
| 08:05 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.0K |
| 08:07 | 3,744.00 | 3,744.00 | 3,742.00 | 3,744.00 | 0.6K |
| 08:11 | 3,746.00 | 3,748.00 | 3,746.00 | 3,748.00 | 0.1K |
| 08:12 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0K |
| 08:13 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 0.2K |
| 08:14 | 3,756.00 | 3,761.00 | 3,756.00 | 3,761.00 | 4.0K |
| 08:15 | 3,763.00 | 3,763.00 | 3,761.00 | 3,762.00 | 0.4K |
| 08:17 | 3,765.00 | 3,765.00 | 3,762.00 | 3,762.00 | 0.4K |
| 08:18 | 3,763.00 | 3,763.00 | 3,759.00 | 3,759.00 | 1.4K |
| 08:19 | 3,755.75 | 3,755.75 | 3,755.75 | 3,755.75 | 0.1K |
| 08:20 | 3,757.00 | 3,761.00 | 3,757.00 | 3,761.00 | 0.7K |
| 08:21 | 3,762.75 | 3,767.28 | 3,762.75 | 3,767.28 | 0.3K |
| 08:22 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.4K |
| 08:23 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.3K |
| 08:25 | 3,764.39 | 3,764.39 | 3,764.39 | 3,764.39 | 0.0K |
| 08:29 | 3,762.00 | 3,762.00 | 3,756.00 | 3,756.00 | 1.1K |
| 08:30 | 3,757.00 | 3,757.00 | 3,754.00 | 3,754.00 | 0.6K |
| 08:32 | 3,755.00 | 3,755.00 | 3,751.00 | 3,751.00 | 0.4K |
| 08:36 | 3,751.00 | 3,754.00 | 3,751.00 | 3,754.00 | 0.3K |
| 08:39 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.2K |
| 08:40 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.1K |
| 08:42 | 3,756.55 | 3,756.55 | 3,756.55 | 3,756.55 | 0.1K |
| 08:45 | 3,760.00 | 3,761.00 | 3,758.00 | 3,758.00 | 0.3K |
| 08:46 | 3,759.53 | 3,759.53 | 3,757.00 | 3,757.00 | 0.0K |
| 08:48 | 3,756.00 | 3,756.00 | 3,751.00 | 3,751.00 | 0.3K |
| 08:49 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.0K |
| 08:51 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.1K |
| 08:52 | 3,746.00 | 3,746.00 | 3,744.00 | 3,744.00 | 1.1K |
| 08:53 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.0K |
| 08:54 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.1K |
| 08:56 | 3,746.56 | 3,746.56 | 3,746.56 | 3,746.56 | 0.3K |
| 09:00 | 3,748.00 | 3,748.00 | 3,747.00 | 3,747.00 | 0.3K |
| 09:01 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.1K |
| 09:02 | 3,746.48 | 3,746.73 | 3,746.48 | 3,746.73 | 0.3K |
| 09:03 | 3,748.00 | 3,749.20 | 3,748.00 | 3,749.20 | 0.1K |
| 09:04 | 3,746.00 | 3,746.00 | 3,745.00 | 3,745.00 | 0.0K |
| 09:07 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.0K |
| 09:08 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.1K |
| 09:10 | 3,751.00 | 3,752.00 | 3,751.00 | 3,752.00 | 0.1K |
| 09:12 | 3,750.00 | 3,750.00 | 3,748.00 | 3,748.00 | 0.2K |
| 09:14 | 3,750.00 | 3,751.00 | 3,750.00 | 3,751.00 | 0.1K |
| 09:15 | 3,752.40 | 3,752.40 | 3,752.40 | 3,752.40 | 0.3K |
| 09:18 | 3,751.37 | 3,751.37 | 3,751.37 | 3,751.37 | 0.1K |
| 09:20 | 3,752.00 | 3,759.00 | 3,752.00 | 3,755.87 | 0.4K |
| 09:21 | 3,758.00 | 3,758.64 | 3,758.00 | 3,758.64 | 0.1K |
| 09:22 | 3,758.69 | 3,759.00 | 3,758.69 | 3,759.00 | 0.5K |
| 09:24 | 3,759.00 | 3,759.00 | 3,757.00 | 3,757.00 | 0.3K |
| 09:25 | 3,756.88 | 3,759.99 | 3,756.88 | 3,759.99 | 0.3K |
| 09:26 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0K |
| 09:27 | 3,754.22 | 3,754.22 | 3,754.22 | 3,754.22 | 1.0K |
| 09:29 | 3,754.66 | 3,754.66 | 3,751.00 | 3,751.00 | 0.5K |
| 09:30 | 3,752.92 | 3,752.92 | 3,752.92 | 3,752.92 | 2.6K |
| 09:31 | 3,747.00 | 3,747.00 | 3,746.00 | 3,746.00 | 0.0K |
| 09:32 | 3,744.00 | 3,744.00 | 3,741.56 | 3,741.56 | 0.3K |
| 09:33 | 3,739.25 | 3,740.00 | 3,739.25 | 3,740.00 | 0.3K |
| 09:34 | 3,737.63 | 3,738.00 | 3,737.63 | 3,738.00 | 0.1K |
| 09:35 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 0.0K |
| 09:37 | 3,742.00 | 3,743.00 | 3,742.00 | 3,742.22 | 0.6K |
| 09:38 | 3,744.78 | 3,744.78 | 3,744.78 | 3,744.78 | 0.2K |
| 09:39 | 3,744.00 | 3,745.00 | 3,744.00 | 3,745.00 | 0.1K |
| 09:40 | 3,745.00 | 3,747.00 | 3,745.00 | 3,746.00 | 0.1K |
| 09:41 | 3,744.03 | 3,744.03 | 3,744.00 | 3,744.00 | 5.0K |
| 09:42 | 3,743.12 | 3,743.88 | 3,743.00 | 3,743.22 | 0.4K |
| 09:44 | 3,742.22 | 3,743.21 | 3,742.00 | 3,742.00 | 0.4K |
| 09:45 | 3,744.00 | 3,747.00 | 3,744.00 | 3,747.00 | 0.2K |
| 09:46 | 3,750.00 | 3,755.43 | 3,750.00 | 3,755.00 | 0.4K |
| 09:48 | 3,755.00 | 3,756.72 | 3,755.00 | 3,756.72 | 0.2K |
| 09:49 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 0.1K |
| 09:50 | 3,757.00 | 3,757.00 | 3,756.00 | 3,756.31 | 0.2K |
| 09:52 | 3,755.40 | 3,755.40 | 3,755.40 | 3,755.40 | 0.1K |
| 09:55 | 3,753.36 | 3,753.36 | 3,753.36 | 3,753.36 | 0.1K |
| 09:56 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.1K |
| 09:58 | 3,752.00 | 3,752.00 | 3,750.00 | 3,751.67 | 0.3K |
| 10:01 | 3,749.99 | 3,749.99 | 3,749.99 | 3,749.99 | 0.0K |
| 10:05 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.1K |
| 10:07 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 0.2K |
| 10:10 | 3,744.73 | 3,744.73 | 3,744.73 | 3,744.73 | 0.0K |
| 10:11 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.0K |
| 10:12 | 3,745.43 | 3,746.00 | 3,744.00 | 3,746.00 | 0.2K |
| 10:13 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 10:14 | 3,745.00 | 3,747.12 | 3,745.00 | 3,747.12 | 0.1K |
| 10:15 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.1K |
| 10:17 | 3,747.00 | 3,747.00 | 3,746.00 | 3,746.00 | 0.4K |
| 10:22 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.1K |
| 10:23 | 3,748.00 | 3,750.00 | 3,748.00 | 3,750.00 | 0.2K |
| 10:24 | 3,750.33 | 3,750.33 | 3,750.33 | 3,750.33 | 0.2K |
| 10:27 | 3,747.00 | 3,748.00 | 3,747.00 | 3,748.00 | 0.1K |
| 10:28 | 3,749.00 | 3,749.00 | 3,747.48 | 3,747.48 | 0.2K |
| 10:29 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.2K |
| 10:30 | 3,750.00 | 3,751.00 | 3,750.00 | 3,751.00 | 0.4K |
| 10:33 | 3,750.00 | 3,750.00 | 3,749.00 | 3,749.00 | 0.3K |
| 10:34 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.2K |
| 10:35 | 3,746.00 | 3,747.00 | 3,746.00 | 3,747.00 | 0.2K |
| 10:36 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.1K |
| 10:38 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.2K |
| 10:39 | 3,749.00 | 3,749.00 | 3,748.34 | 3,748.34 | 0.1K |
| 10:40 | 3,749.00 | 3,749.00 | 3,747.00 | 3,747.00 | 0.1K |
| 10:42 | 3,747.00 | 3,747.00 | 3,745.00 | 3,745.00 | 0.6K |
| 10:43 | 3,746.00 | 3,749.00 | 3,746.00 | 3,748.00 | 0.2K |
| 10:44 | 3,746.00 | 3,746.00 | 3,745.00 | 3,745.00 | 0.1K |
| 10:45 | 3,747.00 | 3,747.94 | 3,747.00 | 3,747.94 | 1.3K |
| 10:46 | 3,749.00 | 3,749.00 | 3,748.78 | 3,748.78 | 0.4K |
| 10:47 | 3,749.00 | 3,750.00 | 3,749.00 | 3,750.00 | 0.0K |
| 10:48 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 10:49 | 3,749.00 | 3,749.00 | 3,745.00 | 3,745.00 | 1.6K |
| 10:50 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 1.0K |
| 10:52 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 10:54 | 3,749.64 | 3,750.00 | 3,748.05 | 3,748.05 | 0.5K |
| 10:55 | 3,751.19 | 3,751.19 | 3,750.00 | 3,751.00 | 0.6K |
| 10:56 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 11:00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.0K |
| 11:03 | 3,748.00 | 3,748.00 | 3,742.00 | 3,742.00 | 1.3K |
| 11:04 | 3,744.00 | 3,745.00 | 3,743.00 | 3,745.00 | 0.3K |
| 11:05 | 3,745.00 | 3,745.88 | 3,744.00 | 3,744.00 | 0.1K |
| 11:06 | 3,744.00 | 3,745.00 | 3,742.00 | 3,745.00 | 0.4K |
| 11:07 | 3,744.00 | 3,745.00 | 3,743.00 | 3,745.00 | 0.5K |
| 11:08 | 3,746.00 | 3,747.00 | 3,746.00 | 3,747.00 | 0.3K |
| 11:10 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.2K |
| 11:12 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.0K |
| 11:13 | 3,747.00 | 3,749.00 | 3,747.00 | 3,748.00 | 0.1K |
| 11:14 | 3,748.00 | 3,749.00 | 3,748.00 | 3,749.00 | 0.2K |
| 11:15 | 3,748.00 | 3,750.00 | 3,747.00 | 3,750.00 | 1.2K |
| 11:16 | 3,747.00 | 3,748.00 | 3,747.00 | 3,747.00 | 0.2K |
| 11:17 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 11:18 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 0.0K |
| 11:19 | 3,745.54 | 3,745.54 | 3,745.54 | 3,745.54 | 0.1K |
| 11:23 | 3,745.00 | 3,745.00 | 3,744.00 | 3,744.00 | 0.3K |
| 11:24 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 0.0K |
| 11:26 | 3,745.00 | 3,745.64 | 3,741.00 | 3,743.00 | 1.5K |
| 11:27 | 3,741.73 | 3,741.73 | 3,741.73 | 3,741.73 | 0.5K |
| 11:29 | 3,742.00 | 3,744.00 | 3,742.00 | 3,743.00 | 0.3K |
| 11:30 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.1K |
| 11:31 | 3,746.00 | 3,746.00 | 3,745.00 | 3,746.00 | 0.2K |
| 11:32 | 3,748.00 | 3,748.00 | 3,746.00 | 3,748.00 | 0.6K |
| 11:33 | 3,749.00 | 3,751.00 | 3,749.00 | 3,750.00 | 2.1K |
| 11:34 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.2K |
| 11:35 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.3K |
| 11:36 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 0.1K |
| 11:37 | 3,749.00 | 3,750.00 | 3,749.00 | 3,750.00 | 2.0K |
| 11:38 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 11:39 | 3,753.00 | 3,756.00 | 3,749.00 | 3,750.00 | 4.1K |
| 11:40 | 3,749.00 | 3,752.94 | 3,749.00 | 3,751.00 | 15.5K |
| 11:41 | 3,751.54 | 3,751.54 | 3,751.54 | 3,751.54 | 0.1K |
| 11:43 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 11:44 | 3,758.00 | 3,759.00 | 3,758.00 | 3,759.00 | 0.1K |
| 11:47 | 3,758.54 | 3,758.54 | 3,758.54 | 3,758.54 | 0.3K |
| 11:48 | 3,759.60 | 3,761.00 | 3,759.60 | 3,761.00 | 0.4K |
| 11:50 | 3,760.00 | 3,762.00 | 3,760.00 | 3,762.00 | 0.1K |
| 11:52 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.5K |
| 11:53 | 3,760.00 | 3,765.94 | 3,760.00 | 3,765.94 | 1.2K |
| 11:55 | 3,766.00 | 3,766.00 | 3,764.00 | 3,764.00 | 0.1K |
| 12:00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 12:02 | 3,766.00 | 3,771.00 | 3,766.00 | 3,768.00 | 3.8K |
| 12:03 | 3,768.00 | 3,771.00 | 3,768.00 | 3,771.00 | 0.4K |
| 12:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 12:08 | 3,768.00 | 3,769.00 | 3,768.00 | 3,768.00 | 0.4K |
| 12:09 | 3,769.00 | 3,770.00 | 3,769.00 | 3,770.00 | 3.1K |
| 12:10 | 3,770.00 | 3,770.00 | 3,768.00 | 3,768.00 | 1.8K |
| 12:11 | 3,769.00 | 3,770.00 | 3,769.00 | 3,770.00 | 5.6K |
| 12:13 | 3,769.00 | 3,769.00 | 3,767.00 | 3,767.00 | 0.6K |
| 12:14 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 12:15 | 3,768.00 | 3,770.76 | 3,768.00 | 3,770.00 | 0.4K |
| 12:16 | 3,769.48 | 3,769.48 | 3,769.48 | 3,769.48 | 0.1K |
| 12:17 | 3,771.00 | 3,772.00 | 3,771.00 | 3,772.00 | 0.1K |
| 12:21 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 12:22 | 3,770.80 | 3,770.80 | 3,770.80 | 3,770.80 | 0.3K |
| 12:24 | 3,772.40 | 3,772.40 | 3,772.40 | 3,772.40 | 0.1K |
| 12:29 | 3,769.00 | 3,770.00 | 3,769.00 | 3,769.00 | 5.3K |
| 12:30 | 3,769.00 | 3,769.00 | 3,764.00 | 3,767.00 | 4.7K |
| 12:32 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.1K |
| 12:35 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 12:36 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 12:38 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 12:40 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 12:46 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.1K |
| 12:50 | 3,754.72 | 3,754.72 | 3,754.72 | 3,754.72 | 0.1K |
| 12:51 | 3,751.00 | 3,756.00 | 3,751.00 | 3,756.00 | 0.7K |
| 12:53 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 0.0K |
| 12:54 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.0K |
| 12:55 | 3,759.00 | 3,762.00 | 3,756.48 | 3,756.48 | 5.8K |
| 12:56 | 3,759.00 | 3,760.40 | 3,759.00 | 3,760.40 | 0.8K |
| 12:57 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.1K |
| 12:58 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 12:59 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 13:00 | 3,756.00 | 3,761.00 | 3,756.00 | 3,761.00 | 0.6K |
| 13:01 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 13:02 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 13:03 | 3,763.00 | 3,764.00 | 3,763.00 | 3,764.00 | 0.2K |
| 13:07 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.2K |
| 13:12 | 3,766.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.1K |
| 13:14 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.1K |
| 13:19 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 13:23 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 13:28 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.2K |
| 13:30 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 13:31 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.5K |
| 13:32 | 3,772.73 | 3,772.73 | 3,772.73 | 3,772.73 | 0.2K |
| 13:37 | 3,772.30 | 3,772.30 | 3,772.30 | 3,772.30 | 0.4K |
| 13:38 | 3,771.87 | 3,773.40 | 3,771.87 | 3,773.40 | 0.3K |
| 13:47 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 13:49 | 3,774.00 | 3,776.00 | 3,774.00 | 3,774.00 | 0.5K |
| 13:52 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.2K |
| 14:01 | 3,778.00 | 3,779.00 | 3,778.00 | 3,779.00 | 0.1K |
| 14:02 | 3,780.00 | 3,783.00 | 3,780.00 | 3,782.00 | 0.5K |
| 14:03 | 3,782.00 | 3,782.00 | 3,780.00 | 3,781.16 | 0.2K |
| 14:08 | 3,779.00 | 3,779.00 | 3,776.87 | 3,776.87 | 0.2K |
| 14:09 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 14:14 | 3,777.24 | 3,777.24 | 3,777.24 | 3,777.24 | 1.0K |
| 14:17 | 3,780.00 | 3,780.00 | 3,779.00 | 3,779.00 | 0.1K |
| 14:18 | 3,779.00 | 3,780.00 | 3,778.00 | 3,778.00 | 0.7K |
| 14:19 | 3,778.96 | 3,778.96 | 3,777.00 | 3,777.00 | 3.8K |
| 14:20 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 2.3K |
| 14:22 | 3,778.00 | 3,778.00 | 3,776.36 | 3,776.36 | 0.1K |
| 14:24 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 14:29 | 3,784.00 | 3,786.00 | 3,784.00 | 3,786.00 | 0.1K |
| 14:30 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 14:31 | 3,792.00 | 3,794.00 | 3,792.00 | 3,794.00 | 0.1K |
| 14:32 | 3,793.00 | 3,793.00 | 3,791.00 | 3,791.00 | 0.3K |
| 14:33 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 14:34 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.2K |
| 14:35 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 14:37 | 3,792.00 | 3,795.00 | 3,792.00 | 3,795.00 | 0.1K |
| 14:38 | 3,795.00 | 3,795.00 | 3,793.00 | 3,793.00 | 0.0K |
| 14:39 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 14:40 | 3,792.00 | 3,793.00 | 3,792.00 | 3,793.00 | 0.4K |
| 14:41 | 3,792.96 | 3,794.64 | 3,792.96 | 3,794.64 | 0.2K |
| 14:42 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.1K |
| 14:43 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 14:45 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
| 14:49 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.0K |
| 14:50 | 3,799.00 | 3,800.60 | 3,797.00 | 3,797.00 | 1.0K |
| 14:51 | 3,796.00 | 3,800.00 | 3,795.00 | 3,800.00 | 3.2K |
| 14:52 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 0.2K |
| 14:53 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 14:54 | 3,795.00 | 3,796.00 | 3,795.00 | 3,796.00 | 0.0K |
| 14:56 | 3,790.00 | 3,793.00 | 3,790.00 | 3,793.00 | 4.2K |
| 14:58 | 3,794.00 | 3,794.00 | 3,790.24 | 3,790.24 | 0.4K |
| 14:59 | 3,792.00 | 3,799.00 | 3,792.00 | 3,796.00 | 0.7K |
| 15:01 | 3,792.00 | 3,793.00 | 3,792.00 | 3,793.00 | 0.3K |
| 15:02 | 3,790.00 | 3,790.00 | 3,785.00 | 3,785.00 | 0.3K |
| 15:05 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.1K |
| 15:06 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 15:08 | 3,789.24 | 3,789.24 | 3,788.00 | 3,788.00 | 0.5K |
| 15:09 | 3,788.00 | 3,790.00 | 3,788.00 | 3,790.00 | 2.5K |
| 15:10 | 3,789.00 | 3,789.00 | 3,786.00 | 3,786.00 | 1.8K |
| 15:11 | 3,785.00 | 3,786.00 | 3,785.00 | 3,786.00 | 0.3K |
| 15:13 | 3,784.00 | 3,785.00 | 3,784.00 | 3,785.00 | 0.5K |
| 15:14 | 3,785.00 | 3,787.00 | 3,785.00 | 3,787.00 | 0.1K |
| 15:15 | 3,788.67 | 3,788.67 | 3,788.67 | 3,788.67 | 0.0K |
| 15:17 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.1K |
| 15:20 | 3,788.78 | 3,788.78 | 3,787.00 | 3,787.00 | 0.4K |
| 15:22 | 3,785.00 | 3,786.00 | 3,784.00 | 3,786.00 | 0.3K |
| 15:23 | 3,785.64 | 3,785.64 | 3,785.64 | 3,785.64 | 0.2K |
| 15:25 | 3,786.00 | 3,793.00 | 3,786.00 | 3,791.00 | 2.2K |
| 15:26 | 3,789.00 | 3,789.00 | 3,787.00 | 3,787.00 | 0.2K |
| 15:27 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 15:28 | 3,783.00 | 3,784.00 | 3,782.00 | 3,782.00 | 0.4K |
| 15:30 | 3,782.00 | 3,784.00 | 3,782.00 | 3,783.00 | 0.5K |
| 15:32 | 3,783.00 | 3,784.00 | 3,783.00 | 3,784.00 | 0.4K |
| 15:33 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.3K |
| 15:34 | 3,786.00 | 3,787.00 | 3,786.00 | 3,787.00 | 0.1K |
| 15:35 | 3,791.00 | 3,792.00 | 3,789.00 | 3,789.00 | 0.2K |
| 15:38 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.3K |
| 15:39 | 3,788.00 | 3,788.00 | 3,787.00 | 3,787.00 | 0.3K |
| 15:40 | 3,787.12 | 3,787.12 | 3,787.12 | 3,787.12 | 0.2K |
| 15:41 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.0K |
| 15:42 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.1K |
| 15:44 | 3,791.00 | 3,791.00 | 3,789.00 | 3,789.00 | 0.6K |
| 15:45 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 2.5K |
| 15:46 | 3,790.00 | 3,790.00 | 3,789.00 | 3,789.00 | 0.4K |
| 15:48 | 3,789.76 | 3,789.76 | 3,789.76 | 3,789.76 | 0.1K |
| 15:49 | 3,790.00 | 3,790.00 | 3,789.00 | 3,789.00 | 1.0K |
| 15:52 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.0K |
| 15:53 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 15:54 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 15:55 | 3,786.46 | 3,786.46 | 3,786.46 | 3,786.46 | 0.1K |
| 15:56 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.1K |
| 15:58 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 16:01 | 3,783.77 | 3,783.77 | 3,783.77 | 3,783.77 | 0.0K |
| 16:02 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.0K |
| 16:03 | 3,783.00 | 3,783.00 | 3,782.00 | 3,782.00 | 4.0K |
| 16:04 | 3,781.00 | 3,783.00 | 3,779.00 | 3,783.00 | 4.1K |
| 16:05 | 3,782.00 | 3,782.00 | 3,780.00 | 3,781.00 | 0.8K |
| 16:07 | 3,782.00 | 3,782.00 | 3,777.22 | 3,777.22 | 1.5K |
| 16:10 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 16:12 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 16:13 | 3,779.00 | 3,780.00 | 3,779.00 | 3,780.00 | 0.0K |
| 16:14 | 3,780.00 | 3,781.00 | 3,780.00 | 3,781.00 | 0.3K |
| 16:15 | 3,781.00 | 3,781.00 | 3,779.00 | 3,779.00 | 0.1K |
| 16:17 | 3,780.00 | 3,781.00 | 3,780.00 | 3,781.00 | 0.2K |
| 16:18 | 3,781.24 | 3,781.24 | 3,781.24 | 3,781.24 | 0.1K |
| 16:19 | 3,781.00 | 3,781.00 | 3,780.93 | 3,780.93 | 0.4K |
| 16:21 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 16:23 | 3,780.62 | 3,780.62 | 3,780.62 | 3,780.62 | 0.4K |
| 16:24 | 3,780.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.1K |
| 16:25 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 16:26 | 3,777.00 | 3,778.00 | 3,776.00 | 3,778.00 | 1.3K |
| 16:27 | 3,779.00 | 3,781.00 | 3,779.00 | 3,781.00 | 0.6K |
| 16:29 | 3,781.00 | 3,784.00 | 3,781.00 | 3,784.00 | 0.1K |
| 16:35 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 217.3K |