2,823.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,754.00 | 3,770.00 | 3,754.00 | 3,770.00 | 0.9K |
| 08:01 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 08:05 | 3,768.09 | 3,775.00 | 3,768.09 | 3,775.00 | 0.1K |
| 08:06 | 3,767.00 | 3,767.00 | 3,760.00 | 3,760.00 | 0.5K |
| 08:07 | 3,762.10 | 3,764.11 | 3,762.00 | 3,764.11 | 0.5K |
| 08:08 | 3,763.00 | 3,763.00 | 3,759.00 | 3,760.00 | 0.3K |
| 08:10 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 08:11 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 08:12 | 3,759.00 | 3,759.00 | 3,756.00 | 3,756.00 | 0.1K |
| 08:13 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 08:14 | 3,756.00 | 3,757.00 | 3,756.00 | 3,757.00 | 0.3K |
| 08:16 | 3,753.00 | 3,759.00 | 3,753.00 | 3,759.00 | 0.2K |
| 08:18 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.2K |
| 08:19 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.0K |
| 08:20 | 3,757.00 | 3,758.00 | 3,757.00 | 3,758.00 | 0.0K |
| 08:21 | 3,758.00 | 3,760.00 | 3,758.00 | 3,760.00 | 0.2K |
| 08:24 | 3,759.17 | 3,759.17 | 3,759.17 | 3,759.17 | 0.1K |
| 08:27 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 08:28 | 3,758.00 | 3,760.00 | 3,758.00 | 3,760.00 | 0.2K |
| 08:30 | 3,761.00 | 3,762.00 | 3,761.00 | 3,762.00 | 0.1K |
| 08:32 | 3,765.00 | 3,765.00 | 3,764.00 | 3,765.00 | 0.1K |
| 08:33 | 3,762.00 | 3,762.00 | 3,761.00 | 3,761.00 | 0.1K |
| 08:34 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.1K |
| 08:35 | 3,763.57 | 3,763.57 | 3,763.57 | 3,763.57 | 0.1K |
| 08:37 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 08:38 | 3,766.00 | 3,766.00 | 3,764.45 | 3,764.45 | 0.3K |
| 08:39 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 08:41 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 08:42 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 08:43 | 3,774.17 | 3,774.17 | 3,774.17 | 3,774.17 | 0.3K |
| 08:45 | 3,772.38 | 3,773.48 | 3,772.38 | 3,773.50 | 0.4K |
| 08:48 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 08:49 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.2K |
| 08:50 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 08:52 | 3,773.00 | 3,774.00 | 3,773.00 | 3,774.00 | 0.2K |
| 08:56 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 08:57 | 3,773.00 | 3,774.00 | 3,773.00 | 3,774.00 | 0.3K |
| 09:01 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 09:02 | 3,772.10 | 3,772.10 | 3,772.10 | 3,772.10 | 0.2K |
| 09:06 | 3,774.98 | 3,774.98 | 3,774.98 | 3,774.98 | 0.0K |
| 09:07 | 3,774.38 | 3,774.38 | 3,774.38 | 3,774.38 | 0.1K |
| 09:08 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.2K |
| 09:09 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 09:10 | 3,777.00 | 3,779.12 | 3,777.00 | 3,779.12 | 0.2K |
| 09:12 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 09:14 | 3,775.13 | 3,776.08 | 3,775.13 | 3,776.08 | 0.4K |
| 09:17 | 3,778.00 | 3,778.13 | 3,778.00 | 3,778.13 | 0.2K |
| 09:18 | 3,776.58 | 3,776.58 | 3,776.58 | 3,776.58 | 0.1K |
| 09:19 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.2K |
| 09:20 | 3,775.43 | 3,775.43 | 3,775.43 | 3,775.43 | 0.0K |
| 09:25 | 3,771.44 | 3,771.44 | 3,771.44 | 3,771.44 | 0.1K |
| 09:28 | 3,773.00 | 3,773.00 | 3,772.38 | 3,772.38 | 0.2K |
| 09:29 | 3,772.45 | 3,772.45 | 3,772.45 | 3,772.45 | 0.8K |
| 09:31 | 3,771.28 | 3,771.28 | 3,771.28 | 3,771.28 | 0.1K |
| 09:32 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 225.0K |
| 09:33 | 3,770.24 | 3,770.24 | 3,770.24 | 3,770.24 | 0.3K |
| 09:34 | 3,768.38 | 3,768.38 | 3,768.38 | 3,768.38 | 1.3K |
| 09:37 | 3,770.02 | 3,770.02 | 3,770.02 | 3,770.02 | 0.1K |
| 09:39 | 3,769.29 | 3,769.29 | 3,769.29 | 3,769.29 | 0.3K |
| 09:40 | 3,769.00 | 3,771.00 | 3,769.00 | 3,771.00 | 0.1K |
| 09:42 | 3,773.00 | 3,775.00 | 3,773.00 | 3,775.00 | 0.4K |
| 09:44 | 3,776.00 | 3,777.00 | 3,776.00 | 3,777.00 | 0.1K |
| 09:45 | 3,779.00 | 3,785.00 | 3,779.00 | 3,785.00 | 4.3K |
| 09:46 | 3,786.00 | 3,787.00 | 3,786.00 | 3,787.00 | 0.1K |
| 09:47 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.0K |
| 09:50 | 3,786.00 | 3,787.00 | 3,786.00 | 3,787.00 | 0.0K |
| 09:51 | 3,789.00 | 3,793.00 | 3,789.00 | 3,793.00 | 0.3K |
| 09:52 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
| 09:53 | 3,793.00 | 3,793.00 | 3,791.00 | 3,792.00 | 0.4K |
| 09:55 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.4K |
| 09:57 | 3,795.34 | 3,795.34 | 3,792.00 | 3,792.00 | 2.5K |
| 09:58 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.0K |
| 10:00 | 3,790.00 | 3,791.00 | 3,790.00 | 3,791.00 | 0.0K |
| 10:01 | 3,792.99 | 3,792.99 | 3,792.99 | 3,792.99 | 0.0K |
| 10:02 | 3,791.30 | 3,791.30 | 3,791.30 | 3,791.30 | 0.1K |
| 10:05 | 3,791.00 | 3,791.00 | 3,785.00 | 3,785.00 | 0.8K |
| 10:06 | 3,782.00 | 3,785.00 | 3,782.00 | 3,785.00 | 0.8K |
| 10:07 | 3,787.00 | 3,791.00 | 3,787.00 | 3,790.00 | 0.4K |
| 10:08 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.0K |
| 10:10 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 10:11 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.1K |
| 10:12 | 3,789.70 | 3,789.70 | 3,788.00 | 3,788.00 | 0.1K |
| 10:13 | 3,789.99 | 3,789.99 | 3,787.00 | 3,787.00 | 1.2K |
| 10:14 | 3,789.00 | 3,791.00 | 3,789.00 | 3,791.00 | 0.2K |
| 10:20 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.1K |
| 10:21 | 3,790.00 | 3,790.00 | 3,789.00 | 3,789.00 | 0.3K |
| 10:22 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.1K |
| 10:24 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.0K |
| 10:25 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.6K |
| 10:27 | 3,789.00 | 3,789.00 | 3,788.00 | 3,788.00 | 0.1K |
| 10:28 | 3,787.00 | 3,787.00 | 3,785.00 | 3,786.24 | 0.8K |
| 10:29 | 3,786.24 | 3,789.00 | 3,786.24 | 3,789.00 | 0.2K |
| 10:30 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.2K |
| 10:31 | 3,791.00 | 3,793.00 | 3,791.00 | 3,791.00 | 47.0K |
| 10:32 | 3,796.00 | 3,796.00 | 3,795.00 | 3,795.00 | 0.4K |
| 10:33 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:35 | 3,791.00 | 3,792.00 | 3,791.00 | 3,792.00 | 0.2K |
| 10:36 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.1K |
| 10:38 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:40 | 3,797.00 | 3,797.00 | 3,796.00 | 3,796.00 | 0.1K |
| 10:42 | 3,797.00 | 3,804.00 | 3,797.00 | 3,804.00 | 1.6K |
| 10:46 | 3,808.00 | 3,814.00 | 3,808.00 | 3,813.85 | 6.9K |
| 10:47 | 3,813.00 | 3,813.00 | 3,810.00 | 3,810.00 | 1.0K |
| 10:49 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 0.4K |
| 10:50 | 3,809.52 | 3,809.52 | 3,806.00 | 3,806.00 | 0.2K |
| 10:51 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.3K |
| 10:54 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0.0K |
| 10:56 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | 0.2K |
| 10:59 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 0.1K |
| 11:00 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | 0.0K |
| 11:01 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0.0K |
| 11:03 | 3,804.38 | 3,804.38 | 3,804.38 | 3,804.38 | 0.2K |
| 11:06 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.1K |
| 11:09 | 3,802.87 | 3,802.87 | 3,802.87 | 3,802.90 | 0.3K |
| 11:11 | 3,801.00 | 3,803.00 | 3,801.00 | 3,801.00 | 3.0K |
| 11:12 | 3,802.00 | 3,803.55 | 3,802.00 | 3,803.55 | 0.3K |
| 11:13 | 3,804.00 | 3,804.00 | 3,801.00 | 3,801.00 | 0.3K |
| 11:14 | 3,800.00 | 3,800.00 | 3,798.00 | 3,799.00 | 0.5K |
| 11:15 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 0.1K |
| 11:17 | 3,798.47 | 3,798.47 | 3,798.47 | 3,798.47 | 0.2K |
| 11:19 | 3,797.39 | 3,797.39 | 3,797.39 | 3,797.39 | 0.2K |
| 11:20 | 3,797.00 | 3,797.00 | 3,797.00 | 3,796.96 | 2.2K |
| 11:21 | 3,798.00 | 3,801.00 | 3,798.00 | 3,801.00 | 0.6K |
| 11:23 | 3,799.00 | 3,799.00 | 3,796.00 | 3,798.00 | 0.4K |
| 11:25 | 3,797.13 | 3,800.00 | 3,797.13 | 3,800.00 | 0.2K |
| 11:26 | 3,799.70 | 3,799.70 | 3,799.70 | 3,799.70 | 0.1K |
| 11:29 | 3,798.00 | 3,799.00 | 3,798.00 | 3,799.00 | 0.0K |
| 11:30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 11:31 | 3,799.70 | 3,799.70 | 3,799.70 | 3,799.70 | 0.2K |
| 11:33 | 3,797.94 | 3,797.94 | 3,797.94 | 3,797.90 | 0.3K |
| 11:35 | 3,797.00 | 3,797.63 | 3,797.00 | 3,797.63 | 0.2K |
| 11:37 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 0.3K |
| 11:38 | 3,798.00 | 3,798.00 | 3,797.72 | 3,797.72 | 0.1K |
| 11:39 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.0K |
| 11:41 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.1K |
| 11:42 | 3,796.63 | 3,796.63 | 3,796.63 | 3,796.63 | 0.1K |
| 11:43 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 0.1K |
| 11:44 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 0.4K |
| 11:45 | 3,804.00 | 3,804.00 | 3,801.00 | 3,801.00 | 2.8K |
| 11:46 | 3,801.00 | 3,804.66 | 3,801.00 | 3,804.66 | 4.5K |
| 11:47 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0.4K |
| 11:48 | 3,805.00 | 3,805.00 | 3,804.00 | 3,804.00 | 0.2K |
| 11:54 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.2K |
| 12:00 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.2K |
| 12:03 | 3,803.66 | 3,803.66 | 3,803.66 | 3,803.66 | 0.3K |
| 12:04 | 3,803.00 | 3,804.00 | 3,803.00 | 3,804.00 | 0.5K |
| 12:06 | 3,804.00 | 3,804.00 | 3,803.00 | 3,804.00 | 0.2K |
| 12:07 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.0K |
| 12:11 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.1K |
| 12:14 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.8K |
| 12:15 | 3,800.00 | 3,803.99 | 3,800.00 | 3,803.99 | 1.2K |
| 12:17 | 3,801.58 | 3,803.00 | 3,801.58 | 3,803.00 | 0.5K |
| 12:18 | 3,802.00 | 3,802.00 | 3,801.00 | 3,801.00 | 0.3K |
| 12:21 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.4K |
| 12:24 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 12:27 | 3,793.00 | 3,795.00 | 3,793.00 | 3,795.00 | 0.0K |
| 12:28 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.1K |
| 12:30 | 3,792.00 | 3,795.00 | 3,792.00 | 3,795.00 | 0.6K |
| 12:34 | 3,794.66 | 3,794.66 | 3,794.66 | 3,794.66 | 0.4K |
| 12:36 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 12:37 | 3,792.54 | 3,792.54 | 3,792.54 | 3,792.54 | 0.1K |
| 12:42 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.5K |
| 12:43 | 3,790.00 | 3,792.00 | 3,790.00 | 3,792.00 | 0.4K |
| 12:44 | 3,791.00 | 3,795.00 | 3,791.00 | 3,795.00 | 0.4K |
| 12:46 | 3,795.90 | 3,795.90 | 3,795.90 | 3,795.90 | 0.1K |
| 12:49 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 12:52 | 3,795.66 | 3,795.66 | 3,795.66 | 3,795.66 | 0.3K |
| 12:55 | 3,796.15 | 3,796.15 | 3,796.15 | 3,796.15 | 0.0K |
| 12:56 | 3,795.49 | 3,795.49 | 3,795.49 | 3,795.49 | 0.1K |
| 12:58 | 3,795.70 | 3,795.70 | 3,795.70 | 3,795.69 | 0.1K |
| 13:00 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.3K |
| 13:01 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 13:04 | 3,794.48 | 3,794.48 | 3,794.48 | 3,794.48 | 0.0K |
| 13:05 | 3,796.00 | 3,796.00 | 3,795.00 | 3,795.00 | 0.0K |
| 13:06 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.3K |
| 13:07 | 3,794.70 | 3,794.70 | 3,794.70 | 3,794.70 | 0.4K |
| 13:08 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.2K |
| 13:10 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.0K |
| 13:15 | 3,790.50 | 3,790.50 | 3,790.50 | 3,790.50 | 0.2K |
| 13:19 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.8K |
| 13:20 | 3,785.00 | 3,786.08 | 3,785.00 | 3,786.08 | 11.8K |
| 13:21 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.1K |
| 13:22 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 13:25 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 13:29 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 13:34 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.8K |
| 13:35 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 13:36 | 3,774.50 | 3,774.50 | 3,774.50 | 3,774.50 | 0.2K |
| 13:40 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.2K |
| 13:43 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 13:48 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.9K |
| 13:49 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 13:50 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 13:51 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.2K |
| 13:52 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 13:53 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 13:58 | 3,770.39 | 3,770.39 | 3,770.39 | 3,770.39 | 0.1K |
| 14:00 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 14:03 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 14:07 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 14:11 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0K |
| 14:19 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.0K |
| 14:20 | 3,768.00 | 3,768.00 | 3,767.00 | 3,767.00 | 0.8K |
| 14:21 | 3,765.52 | 3,765.52 | 3,765.52 | 3,765.52 | 0.1K |
| 14:24 | 3,765.85 | 3,765.85 | 3,765.85 | 3,765.85 | 0.5K |
| 14:25 | 3,765.00 | 3,766.00 | 3,765.00 | 3,766.00 | 0.3K |
| 14:26 | 3,768.00 | 3,770.00 | 3,768.00 | 3,770.00 | 0.1K |
| 14:29 | 3,773.00 | 3,776.00 | 3,773.00 | 3,776.00 | 0.2K |
| 14:30 | 3,776.00 | 3,776.00 | 3,775.00 | 3,775.00 | 0.3K |
| 14:31 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.2K |
| 14:33 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 14:35 | 3,773.22 | 3,775.00 | 3,773.22 | 3,775.00 | 0.1K |
| 14:36 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 14:37 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 14:38 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.2K |
| 14:40 | 3,775.00 | 3,776.00 | 3,775.00 | 3,776.00 | 0.1K |
| 14:41 | 3,777.00 | 3,777.00 | 3,776.00 | 3,776.00 | 0.2K |
| 14:42 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 14:43 | 3,776.00 | 3,777.00 | 3,776.00 | 3,777.00 | 0.1K |
| 14:45 | 3,777.00 | 3,777.00 | 3,776.00 | 3,776.00 | 0.7K |
| 14:47 | 3,775.00 | 3,777.00 | 3,775.00 | 3,777.00 | 0.3K |
| 14:48 | 3,775.00 | 3,777.00 | 3,775.00 | 3,777.00 | 0.2K |
| 14:49 | 3,777.00 | 3,777.00 | 3,776.00 | 3,776.00 | 0.0K |
| 14:50 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 14:51 | 3,775.23 | 3,775.23 | 3,775.23 | 3,775.23 | 0.3K |
| 14:53 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 14:54 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 14:55 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 14:56 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 14:57 | 3,778.52 | 3,780.00 | 3,778.52 | 3,780.00 | 2.1K |
| 14:58 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.3K |
| 14:59 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 15:00 | 3,780.00 | 3,781.00 | 3,780.00 | 3,781.00 | 0.2K |
| 15:02 | 3,781.00 | 3,781.85 | 3,780.74 | 3,781.85 | 0.0K |
| 15:03 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 15:05 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 15:06 | 3,782.00 | 3,783.00 | 3,782.00 | 3,783.00 | 0.1K |
| 15:07 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0K |
| 15:09 | 3,783.00 | 3,785.00 | 3,782.45 | 3,782.45 | 0.3K |
| 15:10 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 15:11 | 3,779.47 | 3,779.47 | 3,779.47 | 3,779.47 | 0.1K |
| 15:13 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 15:14 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 15:16 | 3,781.00 | 3,781.00 | 3,779.00 | 3,779.00 | 0.5K |
| 15:17 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 15:18 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.7K |
| 15:19 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.2K |
| 15:23 | 3,766.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.2K |
| 15:24 | 3,765.00 | 3,769.00 | 3,765.00 | 3,769.00 | 1.0K |
| 15:25 | 3,770.85 | 3,772.00 | 3,770.85 | 3,772.00 | 0.6K |
| 15:26 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 15:27 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 15:28 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 15:30 | 3,775.31 | 3,777.00 | 3,775.31 | 3,777.00 | 0.2K |
| 15:33 | 3,782.00 | 3,782.00 | 3,780.00 | 3,780.00 | 0.3K |
| 15:37 | 3,777.48 | 3,777.48 | 3,777.48 | 3,777.48 | 0.1K |
| 15:41 | 3,776.00 | 3,778.00 | 3,776.00 | 3,778.00 | 0.3K |
| 15:44 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 15:45 | 3,775.00 | 3,776.00 | 3,775.00 | 3,776.00 | 0.8K |
| 15:46 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.1K |
| 15:48 | 3,773.00 | 3,773.00 | 3,770.93 | 3,770.93 | 0.4K |
| 15:49 | 3,776.00 | 3,778.00 | 3,776.00 | 3,778.00 | 0.4K |
| 15:53 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 15:54 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.4K |
| 15:55 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 15:56 | 3,774.33 | 3,775.00 | 3,774.33 | 3,775.00 | 0.0K |
| 15:58 | 3,774.00 | 3,775.00 | 3,774.00 | 3,775.00 | 0.0K |
| 15:59 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 16:00 | 3,776.00 | 3,777.00 | 3,776.00 | 3,777.00 | 0.8K |
| 16:02 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.1K |
| 16:03 | 3,769.36 | 3,769.36 | 3,769.00 | 3,769.00 | 0.2K |
| 16:05 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 16:06 | 3,770.00 | 3,770.00 | 3,769.00 | 3,769.00 | 0.4K |
| 16:07 | 3,769.21 | 3,771.00 | 3,769.21 | 3,771.00 | 0.6K |
| 16:08 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.4K |
| 16:09 | 3,765.36 | 3,765.36 | 3,765.36 | 3,765.36 | 0.2K |
| 16:10 | 3,764.16 | 3,765.78 | 3,764.16 | 3,765.78 | 0.8K |
| 16:11 | 3,766.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.4K |
| 16:12 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 1.4K |
| 16:13 | 3,766.00 | 3,768.00 | 3,766.00 | 3,768.00 | 0.4K |
| 16:14 | 3,769.00 | 3,769.00 | 3,768.00 | 3,768.00 | 0.5K |
| 16:15 | 3,767.00 | 3,772.95 | 3,767.00 | 3,772.95 | 226.1K |
| 16:16 | 3,768.00 | 3,768.00 | 3,766.00 | 3,767.00 | 1.9K |
| 16:17 | 3,767.00 | 3,768.00 | 3,767.00 | 3,768.00 | 0.7K |
| 16:18 | 3,768.00 | 3,768.00 | 3,767.00 | 3,767.00 | 0.8K |
| 16:19 | 3,766.00 | 3,767.00 | 3,765.00 | 3,766.00 | 1.9K |
| 16:20 | 3,766.00 | 3,766.00 | 3,764.00 | 3,764.00 | 0.9K |
| 16:21 | 3,764.00 | 3,767.00 | 3,764.00 | 3,767.00 | 1.0K |
| 16:22 | 3,766.00 | 3,767.00 | 3,766.00 | 3,766.00 | 1.7K |
| 16:23 | 3,766.00 | 3,766.00 | 3,765.50 | 3,766.00 | 0.1K |
| 16:24 | 3,765.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.7K |
| 16:25 | 3,765.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.4K |
| 16:26 | 3,764.00 | 3,764.00 | 3,763.00 | 3,763.00 | 0.1K |
| 16:27 | 3,763.16 | 3,764.11 | 3,763.16 | 3,764.11 | 0.1K |
| 16:28 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 1.1K |
| 16:29 | 3,764.00 | 3,767.00 | 3,764.00 | 3,767.00 | 0.5K |
| 16:35 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 161.5K |