279.96
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 207.63 | 207.68 | 207.49 | 207.51 | 63.3K |
| 09:31 | 207.26 | 207.51 | 207.18 | 207.45 | 19.9K |
| 09:32 | 207.39 | 207.49 | 206.50 | 206.50 | 19.1K |
| 09:33 | 206.47 | 206.47 | 206.01 | 206.01 | 17.4K |
| 09:34 | 205.96 | 206.07 | 205.92 | 206.07 | 28.9K |
| 09:35 | 205.94 | 205.94 | 205.37 | 205.49 | 43.4K |
| 09:36 | 205.52 | 205.66 | 205.42 | 205.66 | 41.5K |
| 09:37 | 205.55 | 205.60 | 205.48 | 205.60 | 32.6K |
| 09:38 | 205.51 | 205.69 | 205.29 | 205.29 | 91.5K |
| 09:39 | 205.21 | 205.54 | 205.21 | 205.42 | 11.2K |
| 09:40 | 205.32 | 205.86 | 205.32 | 205.73 | 24.8K |
| 09:41 | 205.82 | 205.82 | 205.33 | 205.41 | 10.2K |
| 09:42 | 205.47 | 205.47 | 205.07 | 205.09 | 21.8K |
| 09:43 | 204.98 | 204.99 | 204.84 | 204.90 | 17.8K |
| 09:44 | 204.83 | 204.84 | 204.65 | 204.74 | 18.0K |
| 09:45 | 204.72 | 205.04 | 204.66 | 205.04 | 39.5K |
| 09:46 | 205.11 | 205.16 | 205.02 | 205.02 | 21.8K |
| 09:47 | 205.02 | 205.17 | 204.86 | 205.08 | 52.5K |
| 09:48 | 205.13 | 205.46 | 205.11 | 205.46 | 72.6K |
| 09:49 | 205.26 | 205.35 | 205.15 | 205.15 | 40.0K |
| 09:50 | 205.15 | 205.15 | 204.63 | 204.68 | 42.6K |
| 09:51 | 204.60 | 204.63 | 204.32 | 204.33 | 50.1K |
| 09:52 | 204.25 | 204.30 | 204.12 | 204.30 | 49.6K |
| 09:53 | 204.39 | 204.66 | 204.34 | 204.66 | 25.5K |
| 09:54 | 204.69 | 204.76 | 204.63 | 204.66 | 28.2K |
| 09:55 | 204.56 | 204.62 | 204.25 | 204.30 | 36.2K |
| 09:56 | 204.31 | 204.48 | 204.29 | 204.48 | 23.1K |
| 09:57 | 204.47 | 204.54 | 204.35 | 204.45 | 12.8K |
| 09:58 | 204.43 | 204.64 | 204.43 | 204.60 | 14.7K |
| 09:59 | 204.55 | 204.59 | 204.40 | 204.46 | 14.5K |
| 10:00 | 204.86 | 204.98 | 204.65 | 204.98 | 26.9K |
| 10:01 | 205.09 | 205.25 | 204.90 | 205.24 | 44.6K |
| 10:02 | 205.32 | 205.39 | 205.22 | 205.32 | 18.1K |
| 10:03 | 205.37 | 205.37 | 205.07 | 205.07 | 21.7K |
| 10:04 | 205.11 | 205.44 | 205.09 | 205.43 | 25.6K |
| 10:05 | 205.51 | 205.84 | 205.51 | 205.83 | 54.9K |
| 10:06 | 205.83 | 205.90 | 205.67 | 205.67 | 38.2K |
| 10:07 | 205.75 | 205.93 | 205.75 | 205.91 | 16.4K |
| 10:08 | 205.93 | 205.96 | 205.83 | 205.92 | 18.8K |
| 10:09 | 206.02 | 206.03 | 205.85 | 205.90 | 32.5K |
| 10:10 | 205.89 | 205.90 | 205.62 | 205.63 | 53.1K |
| 10:11 | 205.69 | 205.69 | 205.44 | 205.50 | 57.1K |
| 10:12 | 205.48 | 205.87 | 205.48 | 205.85 | 36.5K |
| 10:13 | 205.84 | 205.94 | 205.79 | 205.91 | 60.5K |
| 10:14 | 205.95 | 206.00 | 205.87 | 205.92 | 45.4K |
| 10:15 | 205.87 | 205.87 | 205.68 | 205.75 | 43.7K |
| 10:16 | 205.79 | 205.79 | 205.56 | 205.58 | 33.7K |
| 10:17 | 205.57 | 205.63 | 205.51 | 205.59 | 35.8K |
| 10:18 | 205.63 | 205.63 | 205.46 | 205.51 | 32.0K |
| 10:19 | 205.47 | 205.64 | 205.45 | 205.64 | 17.8K |
| 10:20 | 205.72 | 205.79 | 205.65 | 205.73 | 36.5K |
| 10:21 | 205.73 | 205.99 | 205.73 | 205.96 | 63.6K |
| 10:22 | 205.84 | 205.86 | 205.69 | 205.69 | 34.2K |
| 10:23 | 205.74 | 205.97 | 205.74 | 205.90 | 12.3K |
| 10:24 | 205.89 | 205.91 | 205.84 | 205.88 | 14.7K |
| 10:25 | 205.89 | 206.09 | 205.79 | 206.09 | 19.6K |
| 10:26 | 206.12 | 206.27 | 206.08 | 206.17 | 39.8K |
| 10:27 | 206.12 | 206.28 | 206.06 | 206.21 | 22.6K |
| 10:28 | 206.24 | 206.32 | 206.14 | 206.32 | 19.7K |
| 10:29 | 206.27 | 206.34 | 206.19 | 206.34 | 22.3K |
| 10:30 | 206.25 | 206.30 | 206.18 | 206.22 | 14.1K |
| 10:31 | 206.15 | 206.30 | 206.14 | 206.25 | 19.7K |
| 10:32 | 206.25 | 206.34 | 206.21 | 206.33 | 10.4K |
| 10:33 | 206.32 | 206.38 | 206.12 | 206.13 | 26.7K |
| 10:34 | 206.10 | 206.29 | 206.08 | 206.29 | 29.9K |
| 10:35 | 206.23 | 206.23 | 206.10 | 206.13 | 21.1K |
| 10:36 | 206.16 | 206.27 | 206.07 | 206.27 | 62.3K |
| 10:37 | 206.37 | 206.70 | 206.37 | 206.70 | 79.7K |
| 10:38 | 206.72 | 206.81 | 206.62 | 206.81 | 48.1K |
| 10:39 | 206.81 | 206.90 | 206.78 | 206.89 | 39.8K |
| 10:40 | 206.81 | 206.84 | 206.68 | 206.75 | 24.2K |
| 10:41 | 206.71 | 206.71 | 206.57 | 206.64 | 14.0K |
| 10:42 | 206.68 | 206.69 | 206.37 | 206.37 | 12.4K |
| 10:43 | 206.36 | 206.59 | 206.36 | 206.59 | 12.4K |
| 10:44 | 206.57 | 206.57 | 206.39 | 206.40 | 12.9K |
| 10:45 | 206.30 | 206.33 | 206.04 | 206.04 | 79.2K |
| 10:46 | 206.14 | 206.26 | 206.00 | 206.26 | 8.4K |
| 10:47 | 206.21 | 206.21 | 206.09 | 206.14 | 14.0K |
| 10:48 | 206.18 | 206.23 | 206.12 | 206.23 | 28.7K |
| 10:49 | 206.18 | 206.31 | 206.18 | 206.22 | 12.5K |
| 10:50 | 206.23 | 206.23 | 206.01 | 206.13 | 9.7K |
| 10:51 | 206.09 | 206.29 | 206.09 | 206.24 | 6.5K |
| 10:52 | 206.26 | 206.26 | 206.03 | 206.03 | 9.7K |
| 10:53 | 206.01 | 206.25 | 206.01 | 206.16 | 8.2K |
| 10:54 | 206.17 | 206.27 | 206.17 | 206.19 | 6.4K |
| 10:55 | 206.24 | 206.51 | 206.24 | 206.49 | 7.5K |
| 10:56 | 206.55 | 206.58 | 206.54 | 206.57 | 4.5K |
| 10:57 | 206.51 | 206.51 | 206.22 | 206.24 | 8.2K |
| 10:58 | 206.17 | 206.23 | 206.10 | 206.10 | 20.0K |
| 10:59 | 206.07 | 206.16 | 206.03 | 206.09 | 9.6K |
| 11:00 | 206.10 | 206.24 | 206.10 | 206.23 | 9.7K |
| 11:01 | 206.15 | 206.23 | 206.02 | 206.02 | 18.7K |
| 11:02 | 206.02 | 206.02 | 205.84 | 205.87 | 31.3K |
| 11:03 | 205.85 | 205.90 | 205.83 | 205.86 | 23.8K |
| 11:04 | 205.82 | 205.94 | 205.79 | 205.85 | 54.1K |
| 11:05 | 205.87 | 205.98 | 205.82 | 205.87 | 40.3K |
| 11:06 | 205.91 | 205.92 | 205.71 | 205.76 | 39.0K |
| 11:07 | 205.80 | 205.80 | 205.66 | 205.78 | 33.9K |
| 11:08 | 205.85 | 205.97 | 205.85 | 205.88 | 10.6K |
| 11:09 | 205.83 | 205.83 | 205.70 | 205.75 | 27.3K |
| 11:10 | 205.75 | 205.75 | 205.62 | 205.63 | 20.5K |
| 11:11 | 205.61 | 205.61 | 205.40 | 205.40 | 31.3K |
| 11:12 | 205.42 | 205.49 | 205.40 | 205.46 | 20.0K |
| 11:13 | 205.49 | 205.78 | 205.46 | 205.73 | 28.4K |
| 11:14 | 205.75 | 205.75 | 205.51 | 205.51 | 19.8K |
| 11:15 | 205.52 | 205.56 | 205.50 | 205.54 | 23.4K |
| 11:16 | 205.59 | 205.64 | 205.49 | 205.49 | 30.3K |
| 11:17 | 205.45 | 205.46 | 205.34 | 205.41 | 12.5K |
| 11:18 | 205.40 | 205.44 | 205.34 | 205.34 | 8.2K |
| 11:19 | 205.29 | 205.38 | 205.29 | 205.38 | 8.2K |
| 11:20 | 205.39 | 205.61 | 205.39 | 205.61 | 26.1K |
| 11:21 | 205.58 | 205.64 | 205.51 | 205.51 | 24.6K |
| 11:22 | 205.54 | 205.75 | 205.54 | 205.75 | 9.3K |
| 11:23 | 205.73 | 205.79 | 205.72 | 205.74 | 9.9K |
| 11:24 | 205.75 | 205.77 | 205.69 | 205.75 | 10.5K |
| 11:25 | 205.75 | 205.87 | 205.69 | 205.87 | 13.7K |
| 11:26 | 205.94 | 206.01 | 205.91 | 206.01 | 10.8K |
| 11:27 | 206.01 | 206.18 | 206.01 | 206.14 | 18.0K |
| 11:28 | 206.16 | 206.16 | 205.95 | 206.03 | 7.2K |
| 11:29 | 206.10 | 206.13 | 205.96 | 205.98 | 5.6K |
| 11:30 | 205.91 | 206.00 | 205.86 | 205.92 | 25.5K |
| 11:31 | 206.00 | 206.07 | 205.94 | 205.94 | 12.5K |
| 11:32 | 205.86 | 205.86 | 205.49 | 205.50 | 20.9K |
| 11:33 | 205.45 | 205.53 | 205.36 | 205.36 | 10.0K |
| 11:34 | 205.26 | 205.36 | 205.14 | 205.32 | 11.6K |
| 11:35 | 205.31 | 205.35 | 205.25 | 205.35 | 8.8K |
| 11:36 | 205.39 | 205.39 | 205.24 | 205.24 | 11.9K |
| 11:37 | 205.18 | 205.28 | 205.11 | 205.15 | 26.4K |
| 11:38 | 205.08 | 205.12 | 205.02 | 205.09 | 14.0K |
| 11:39 | 205.08 | 205.13 | 205.01 | 205.12 | 8.0K |
| 11:40 | 205.09 | 205.09 | 204.84 | 204.84 | 18.3K |
| 11:41 | 204.83 | 204.87 | 204.77 | 204.87 | 17.2K |
| 11:42 | 204.82 | 205.10 | 204.80 | 205.10 | 17.8K |
| 11:43 | 205.07 | 205.14 | 205.06 | 205.14 | 8.9K |
| 11:44 | 205.00 | 205.03 | 204.87 | 204.90 | 7.6K |
| 11:45 | 204.89 | 204.98 | 204.88 | 204.95 | 9.8K |
| 11:46 | 204.92 | 204.95 | 204.82 | 204.92 | 17.9K |
| 11:47 | 204.87 | 204.89 | 204.77 | 204.88 | 5.7K |
| 11:48 | 204.97 | 205.04 | 204.97 | 205.04 | 15.9K |
| 11:49 | 205.05 | 205.25 | 205.05 | 205.25 | 15.7K |
| 11:50 | 205.25 | 205.30 | 205.17 | 205.19 | 16.2K |
| 11:51 | 205.18 | 205.31 | 205.15 | 205.31 | 12.9K |
| 11:52 | 205.33 | 205.43 | 205.31 | 205.42 | 15.2K |
| 11:53 | 205.36 | 205.36 | 205.22 | 205.22 | 4.4K |
| 11:54 | 205.22 | 205.34 | 205.22 | 205.30 | 17.4K |
| 11:55 | 205.30 | 205.38 | 205.24 | 205.31 | 20.7K |
| 11:56 | 205.37 | 205.38 | 205.30 | 205.35 | 6.3K |
| 11:57 | 205.35 | 205.35 | 205.14 | 205.21 | 20.6K |
| 11:58 | 205.22 | 205.28 | 205.07 | 205.18 | 30.3K |
| 11:59 | 205.10 | 205.15 | 205.05 | 205.05 | 11.6K |
| 12:00 | 205.10 | 205.10 | 204.95 | 204.95 | 17.9K |
| 12:01 | 204.95 | 204.96 | 204.78 | 204.83 | 19.3K |
| 12:02 | 204.72 | 204.72 | 204.67 | 204.67 | 10.9K |
| 12:03 | 204.66 | 204.70 | 204.62 | 204.70 | 24.6K |
| 12:04 | 204.73 | 204.73 | 204.54 | 204.54 | 31.1K |
| 12:05 | 204.56 | 204.65 | 204.49 | 204.60 | 24.8K |
| 12:06 | 204.63 | 204.80 | 204.63 | 204.67 | 43.1K |
| 12:07 | 204.70 | 204.73 | 204.66 | 204.67 | 10.4K |
| 12:08 | 204.69 | 204.83 | 204.69 | 204.80 | 15.3K |
| 12:09 | 204.82 | 204.89 | 204.77 | 204.89 | 20.5K |
| 12:10 | 204.86 | 204.90 | 204.82 | 204.90 | 18.6K |
| 12:11 | 204.86 | 204.87 | 204.77 | 204.87 | 14.4K |
| 12:12 | 204.87 | 204.91 | 204.68 | 204.68 | 36.2K |
| 12:13 | 204.55 | 204.74 | 204.55 | 204.74 | 18.6K |
| 12:14 | 204.68 | 204.71 | 204.63 | 204.71 | 13.4K |
| 12:15 | 204.71 | 204.75 | 204.65 | 204.65 | 16.9K |
| 12:16 | 204.68 | 204.68 | 204.40 | 204.40 | 15.4K |
| 12:17 | 204.40 | 204.40 | 204.23 | 204.24 | 34.8K |
| 12:18 | 204.21 | 204.28 | 204.18 | 204.19 | 18.2K |
| 12:19 | 204.18 | 204.35 | 204.18 | 204.28 | 6.5K |
| 12:20 | 204.26 | 204.31 | 204.17 | 204.31 | 19.9K |
| 12:21 | 204.27 | 204.27 | 204.11 | 204.14 | 16.9K |
| 12:22 | 204.12 | 204.12 | 203.89 | 204.01 | 31.6K |
| 12:23 | 203.96 | 204.01 | 203.96 | 203.99 | 8.6K |
| 12:24 | 203.92 | 203.93 | 203.88 | 203.92 | 9.3K |
| 12:25 | 203.93 | 203.94 | 203.83 | 203.92 | 17.2K |
| 12:26 | 204.00 | 204.09 | 203.92 | 203.92 | 12.4K |
| 12:27 | 203.94 | 203.94 | 203.63 | 203.65 | 48.1K |
| 12:28 | 203.61 | 203.62 | 202.86 | 203.16 | 98.0K |
| 12:29 | 203.14 | 203.14 | 202.72 | 202.86 | 98.5K |
| 12:30 | 202.97 | 202.97 | 202.44 | 202.68 | 53.3K |
| 12:31 | 202.59 | 202.59 | 202.37 | 202.50 | 17.3K |
| 12:32 | 202.37 | 202.37 | 201.99 | 202.18 | 52.7K |
| 12:33 | 202.04 | 202.04 | 201.73 | 201.73 | 14.1K |
| 12:34 | 201.57 | 201.91 | 201.50 | 201.90 | 29.0K |
| 12:35 | 201.98 | 201.98 | 201.64 | 201.69 | 15.4K |
| 12:36 | 201.60 | 201.99 | 201.32 | 201.99 | 41.7K |
| 12:37 | 202.08 | 202.31 | 201.95 | 202.23 | 54.8K |
| 12:38 | 202.19 | 202.19 | 201.76 | 202.08 | 22.0K |
| 12:39 | 202.20 | 202.43 | 202.19 | 202.40 | 21.5K |
| 12:40 | 202.42 | 202.58 | 202.38 | 202.38 | 17.7K |
| 12:41 | 202.46 | 202.59 | 202.38 | 202.51 | 9.1K |
| 12:42 | 202.50 | 202.51 | 202.37 | 202.41 | 19.1K |
| 12:43 | 202.38 | 202.38 | 201.99 | 202.07 | 29.8K |
| 12:44 | 202.00 | 202.03 | 201.89 | 201.97 | 7.4K |
| 12:45 | 201.96 | 202.01 | 201.88 | 201.94 | 10.6K |
| 12:46 | 201.90 | 201.97 | 201.82 | 201.97 | 10.3K |
| 12:47 | 202.08 | 202.08 | 201.79 | 201.85 | 7.5K |
| 12:48 | 201.92 | 201.92 | 201.86 | 201.92 | 6.0K |
| 12:49 | 201.89 | 201.89 | 201.67 | 201.81 | 12.2K |
| 12:50 | 201.74 | 201.74 | 201.51 | 201.60 | 14.1K |
| 12:51 | 201.49 | 201.60 | 201.35 | 201.35 | 10.6K |
| 12:52 | 201.39 | 201.39 | 201.25 | 201.38 | 24.7K |
| 12:53 | 201.34 | 201.37 | 201.12 | 201.21 | 14.0K |
| 12:54 | 201.35 | 201.38 | 201.20 | 201.23 | 5.6K |
| 12:55 | 201.16 | 201.37 | 201.14 | 201.19 | 19.9K |
| 12:56 | 201.17 | 201.36 | 201.17 | 201.36 | 5.9K |
| 12:57 | 201.21 | 201.38 | 201.21 | 201.34 | 7.2K |
| 12:58 | 201.43 | 201.49 | 201.34 | 201.49 | 14.7K |
| 12:59 | 201.44 | 201.53 | 201.44 | 201.53 | 13.0K |
| 13:00 | 201.50 | 201.58 | 201.36 | 201.53 | 21.7K |
| 13:01 | 201.58 | 201.85 | 201.58 | 201.63 | 17.4K |
| 13:02 | 201.62 | 202.01 | 201.62 | 202.01 | 22.1K |
| 13:03 | 202.02 | 202.03 | 201.88 | 201.91 | 19.3K |
| 13:04 | 201.94 | 202.03 | 201.92 | 201.98 | 14.0K |
| 13:05 | 202.03 | 202.23 | 202.03 | 202.23 | 17.7K |
| 13:06 | 202.29 | 202.55 | 202.26 | 202.55 | 13.0K |
| 13:07 | 202.55 | 202.64 | 202.55 | 202.64 | 7.5K |
| 13:08 | 202.67 | 202.67 | 202.46 | 202.55 | 29.1K |
| 13:09 | 202.63 | 202.83 | 202.63 | 202.75 | 18.3K |
| 13:10 | 202.67 | 202.71 | 202.49 | 202.52 | 42.2K |
| 13:11 | 202.50 | 202.53 | 202.38 | 202.39 | 29.2K |
| 13:12 | 202.46 | 202.58 | 202.42 | 202.58 | 18.5K |
| 13:13 | 202.55 | 202.60 | 202.44 | 202.44 | 10.3K |
| 13:14 | 202.42 | 202.42 | 202.34 | 202.35 | 12.7K |
| 13:15 | 202.34 | 202.48 | 202.21 | 202.40 | 34.7K |
| 13:16 | 202.34 | 202.43 | 202.26 | 202.26 | 21.0K |
| 13:17 | 202.26 | 202.26 | 202.21 | 202.21 | 15.4K |
| 13:18 | 202.27 | 202.36 | 202.18 | 202.35 | 16.8K |
| 13:19 | 202.36 | 202.42 | 202.31 | 202.38 | 22.0K |
| 13:20 | 202.42 | 202.44 | 202.17 | 202.17 | 23.0K |
| 13:21 | 202.12 | 202.16 | 202.06 | 202.16 | 15.5K |
| 13:22 | 202.20 | 202.35 | 202.20 | 202.34 | 5.6K |
| 13:23 | 202.37 | 202.50 | 202.33 | 202.45 | 11.4K |
| 13:24 | 202.42 | 202.42 | 202.33 | 202.41 | 16.4K |
| 13:25 | 202.33 | 202.46 | 202.29 | 202.46 | 17.1K |
| 13:26 | 202.41 | 202.41 | 202.23 | 202.24 | 9.7K |
| 13:27 | 202.23 | 202.40 | 202.23 | 202.37 | 5.5K |
| 13:28 | 202.35 | 202.52 | 202.35 | 202.52 | 6.0K |
| 13:29 | 202.47 | 202.59 | 202.45 | 202.59 | 8.0K |
| 13:30 | 202.65 | 202.66 | 202.50 | 202.61 | 18.8K |
| 13:31 | 202.60 | 202.62 | 202.52 | 202.53 | 8.8K |
| 13:32 | 202.54 | 202.68 | 202.54 | 202.56 | 12.1K |
| 13:33 | 202.68 | 202.75 | 202.68 | 202.75 | 6.8K |
| 13:34 | 202.71 | 202.80 | 202.71 | 202.72 | 11.7K |
| 13:35 | 202.80 | 203.07 | 202.80 | 202.96 | 46.1K |
| 13:36 | 203.00 | 203.13 | 202.98 | 203.10 | 10.0K |
| 13:37 | 203.12 | 203.12 | 203.00 | 203.00 | 12.9K |
| 13:38 | 203.04 | 203.04 | 202.84 | 202.84 | 19.1K |
| 13:39 | 202.78 | 202.88 | 202.77 | 202.82 | 33.5K |
| 13:40 | 202.84 | 202.94 | 202.84 | 202.94 | 6.8K |
| 13:41 | 202.93 | 202.93 | 202.87 | 202.90 | 12.6K |
| 13:42 | 202.91 | 202.97 | 202.82 | 202.87 | 16.0K |
| 13:43 | 202.93 | 202.95 | 202.86 | 202.91 | 15.7K |
| 13:44 | 202.86 | 202.86 | 202.72 | 202.72 | 14.5K |
| 13:45 | 202.72 | 202.72 | 202.61 | 202.63 | 28.8K |
| 13:46 | 202.66 | 202.68 | 202.49 | 202.50 | 23.5K |
| 13:47 | 202.47 | 202.53 | 202.38 | 202.53 | 28.1K |
| 13:48 | 202.49 | 202.51 | 202.38 | 202.42 | 9.4K |
| 13:49 | 202.54 | 202.65 | 202.54 | 202.59 | 6.6K |
| 13:50 | 202.69 | 202.82 | 202.65 | 202.82 | 11.1K |
| 13:51 | 202.84 | 202.84 | 202.75 | 202.81 | 7.7K |
| 13:52 | 202.98 | 202.98 | 202.84 | 202.84 | 7.6K |
| 13:53 | 202.83 | 202.88 | 202.82 | 202.88 | 8.4K |
| 13:54 | 202.88 | 202.91 | 202.83 | 202.91 | 9.6K |
| 13:55 | 202.83 | 202.87 | 202.76 | 202.79 | 14.7K |
| 13:56 | 202.80 | 202.80 | 202.71 | 202.73 | 14.0K |
| 13:57 | 202.68 | 202.72 | 202.61 | 202.72 | 11.1K |
| 13:58 | 202.66 | 202.69 | 202.58 | 202.59 | 11.4K |
| 13:59 | 202.54 | 202.54 | 202.39 | 202.41 | 11.0K |
| 14:00 | 202.42 | 202.74 | 202.41 | 202.74 | 30.6K |
| 14:01 | 202.73 | 202.74 | 202.54 | 202.54 | 5.8K |
| 14:02 | 202.52 | 202.59 | 202.51 | 202.51 | 6.3K |
| 14:03 | 202.54 | 202.54 | 202.41 | 202.44 | 8.1K |
| 14:04 | 202.48 | 202.51 | 202.38 | 202.39 | 10.0K |
| 14:05 | 202.45 | 202.45 | 202.36 | 202.45 | 17.2K |
| 14:06 | 202.41 | 202.67 | 202.38 | 202.67 | 11.8K |
| 14:07 | 202.73 | 202.80 | 202.58 | 202.78 | 24.4K |
| 14:08 | 202.79 | 202.87 | 202.79 | 202.85 | 7.6K |
| 14:09 | 202.93 | 203.01 | 202.90 | 202.93 | 18.4K |
| 14:10 | 202.89 | 203.04 | 202.89 | 203.04 | 16.2K |
| 14:11 | 203.02 | 203.02 | 202.93 | 202.94 | 9.6K |
| 14:12 | 203.04 | 203.04 | 203.01 | 203.01 | 3.9K |
| 14:13 | 202.96 | 203.00 | 202.90 | 202.90 | 6.8K |
| 14:14 | 202.97 | 202.98 | 202.91 | 202.91 | 4.1K |
| 14:15 | 202.89 | 203.09 | 202.89 | 203.09 | 5.9K |
| 14:16 | 203.08 | 203.08 | 202.89 | 202.95 | 10.4K |
| 14:17 | 202.96 | 203.04 | 202.85 | 202.86 | 11.0K |
| 14:18 | 202.85 | 203.38 | 202.72 | 203.17 | 122.6K |
| 14:19 | 203.15 | 203.49 | 203.12 | 203.40 | 68.4K |
| 14:20 | 203.48 | 203.48 | 203.27 | 203.32 | 14.2K |
| 14:21 | 203.28 | 203.50 | 203.22 | 203.50 | 17.1K |
| 14:22 | 203.50 | 203.54 | 203.31 | 203.34 | 17.6K |
| 14:23 | 203.31 | 203.53 | 203.31 | 203.39 | 16.9K |
| 14:24 | 203.37 | 203.48 | 203.37 | 203.47 | 10.1K |
| 14:25 | 203.52 | 203.60 | 203.44 | 203.60 | 7.8K |
| 14:26 | 203.57 | 203.64 | 203.53 | 203.62 | 11.0K |
| 14:27 | 203.70 | 203.80 | 203.63 | 203.65 | 21.4K |
| 14:28 | 203.66 | 203.74 | 203.65 | 203.69 | 8.9K |
| 14:29 | 203.66 | 203.70 | 203.57 | 203.64 | 14.8K |
| 14:30 | 203.67 | 203.77 | 203.64 | 203.64 | 24.4K |
| 14:31 | 203.70 | 203.88 | 203.70 | 203.88 | 30.5K |
| 14:32 | 203.90 | 203.94 | 203.86 | 203.91 | 13.4K |
| 14:33 | 203.92 | 203.92 | 203.74 | 203.74 | 27.9K |
| 14:34 | 203.76 | 203.76 | 203.49 | 203.49 | 29.5K |
| 14:35 | 203.48 | 203.58 | 203.48 | 203.58 | 12.1K |
| 14:36 | 203.53 | 203.53 | 203.43 | 203.49 | 14.7K |
| 14:37 | 203.53 | 203.65 | 203.50 | 203.60 | 18.6K |
| 14:38 | 203.66 | 203.71 | 203.66 | 203.66 | 8.2K |
| 14:39 | 203.68 | 203.68 | 203.62 | 203.67 | 8.3K |
| 14:40 | 203.68 | 203.70 | 203.54 | 203.56 | 20.6K |
| 14:41 | 203.50 | 203.50 | 203.42 | 203.44 | 5.8K |
| 14:42 | 203.47 | 203.53 | 203.37 | 203.41 | 12.2K |
| 14:43 | 203.41 | 203.44 | 203.28 | 203.44 | 43.9K |
| 14:44 | 203.44 | 203.44 | 203.30 | 203.34 | 15.0K |
| 14:45 | 203.33 | 203.56 | 203.33 | 203.54 | 17.5K |
| 14:46 | 203.56 | 203.56 | 203.42 | 203.52 | 9.4K |
| 14:47 | 203.50 | 203.57 | 203.46 | 203.46 | 12.4K |
| 14:48 | 203.51 | 203.60 | 203.51 | 203.59 | 8.2K |
| 14:49 | 203.58 | 203.61 | 203.50 | 203.58 | 17.6K |
| 14:50 | 203.69 | 203.79 | 203.67 | 203.72 | 10.2K |
| 14:51 | 203.71 | 203.83 | 203.71 | 203.83 | 9.6K |
| 14:52 | 203.86 | 203.89 | 203.78 | 203.86 | 18.3K |
| 14:53 | 203.84 | 204.04 | 203.84 | 204.04 | 55.4K |
| 14:54 | 204.04 | 204.05 | 203.97 | 203.98 | 22.5K |
| 14:55 | 203.98 | 204.04 | 203.84 | 203.84 | 21.0K |
| 14:56 | 203.87 | 204.01 | 203.78 | 204.01 | 21.0K |
| 14:57 | 203.99 | 204.20 | 203.99 | 204.18 | 27.5K |
| 14:58 | 204.22 | 204.22 | 204.07 | 204.11 | 18.8K |
| 14:59 | 204.11 | 204.19 | 204.11 | 204.19 | 8.6K |
| 15:00 | 204.15 | 204.32 | 204.10 | 204.27 | 29.8K |
| 15:01 | 204.26 | 204.44 | 204.26 | 204.42 | 22.3K |
| 15:02 | 204.47 | 204.50 | 204.45 | 204.45 | 17.8K |
| 15:03 | 204.50 | 204.58 | 204.50 | 204.53 | 18.8K |
| 15:04 | 204.54 | 204.67 | 204.54 | 204.59 | 22.9K |
| 15:05 | 204.59 | 204.70 | 204.52 | 204.54 | 35.3K |
| 15:06 | 204.61 | 204.73 | 204.61 | 204.73 | 16.3K |
| 15:07 | 204.77 | 204.85 | 204.65 | 204.77 | 19.7K |
| 15:08 | 204.82 | 204.95 | 204.82 | 204.95 | 10.4K |
| 15:09 | 204.99 | 205.08 | 204.79 | 204.81 | 84.9K |
| 15:10 | 204.83 | 204.96 | 204.82 | 204.89 | 28.5K |
| 15:11 | 204.87 | 204.90 | 204.80 | 204.81 | 20.2K |
| 15:12 | 204.83 | 204.93 | 204.72 | 204.93 | 24.4K |
| 15:13 | 204.88 | 204.95 | 204.80 | 204.92 | 26.1K |
| 15:14 | 204.97 | 204.97 | 204.91 | 204.93 | 37.3K |
| 15:15 | 204.95 | 205.08 | 204.91 | 205.03 | 18.9K |
| 15:16 | 205.03 | 205.09 | 205.00 | 205.00 | 33.0K |
| 15:17 | 204.97 | 205.17 | 204.95 | 205.13 | 19.7K |
| 15:18 | 205.18 | 205.24 | 205.16 | 205.22 | 32.9K |
| 15:19 | 205.24 | 205.25 | 205.16 | 205.17 | 22.5K |
| 15:20 | 205.15 | 205.18 | 204.97 | 205.04 | 34.7K |
| 15:21 | 205.02 | 205.02 | 204.90 | 204.99 | 35.7K |
| 15:22 | 204.94 | 204.95 | 204.85 | 204.95 | 23.1K |
| 15:23 | 205.01 | 205.17 | 204.97 | 205.16 | 19.2K |
| 15:24 | 205.20 | 205.34 | 205.18 | 205.29 | 24.2K |
| 15:25 | 205.31 | 205.50 | 205.31 | 205.43 | 26.9K |
| 15:26 | 205.47 | 205.55 | 205.39 | 205.51 | 53.5K |
| 15:27 | 205.50 | 205.50 | 205.36 | 205.36 | 46.0K |
| 15:28 | 205.36 | 205.44 | 205.35 | 205.44 | 45.5K |
| 15:29 | 205.45 | 205.52 | 205.43 | 205.47 | 40.0K |
| 15:30 | 205.41 | 205.41 | 205.10 | 205.10 | 71.8K |
| 15:31 | 205.09 | 205.12 | 205.00 | 205.04 | 57.6K |
| 15:32 | 205.04 | 205.07 | 204.93 | 205.06 | 62.8K |
| 15:33 | 205.14 | 205.18 | 205.03 | 205.08 | 29.6K |
| 15:34 | 205.09 | 205.19 | 205.09 | 205.15 | 24.7K |
| 15:35 | 205.17 | 205.26 | 205.13 | 205.23 | 29.8K |
| 15:36 | 205.27 | 205.36 | 205.27 | 205.30 | 22.7K |
| 15:37 | 205.40 | 205.65 | 205.40 | 205.60 | 38.0K |
| 15:38 | 205.62 | 205.64 | 205.25 | 205.33 | 29.2K |
| 15:39 | 205.50 | 205.50 | 205.32 | 205.34 | 32.0K |
| 15:40 | 205.38 | 205.38 | 205.12 | 205.17 | 26.3K |
| 15:41 | 205.22 | 205.45 | 205.12 | 205.12 | 64.8K |
| 15:42 | 205.14 | 205.19 | 204.90 | 204.99 | 71.3K |
| 15:43 | 204.97 | 205.22 | 204.90 | 205.22 | 46.4K |
| 15:44 | 205.17 | 205.22 | 205.07 | 205.09 | 43.8K |
| 15:45 | 205.07 | 205.14 | 205.02 | 205.03 | 83.7K |
| 15:46 | 204.99 | 205.01 | 204.78 | 204.91 | 131.2K |
| 15:47 | 204.93 | 205.10 | 204.88 | 205.01 | 85.3K |
| 15:48 | 205.02 | 205.15 | 204.98 | 205.10 | 125.7K |
| 15:49 | 205.11 | 205.17 | 205.09 | 205.14 | 120.3K |
| 15:50 | 205.28 | 205.49 | 205.26 | 205.35 | 166.8K |
| 15:51 | 205.34 | 205.34 | 204.85 | 204.85 | 85.4K |
| 15:52 | 204.81 | 204.85 | 204.60 | 204.67 | 58.0K |
| 15:53 | 204.63 | 204.76 | 204.53 | 204.76 | 71.9K |
| 15:54 | 204.70 | 204.75 | 204.31 | 204.54 | 95.1K |
| 15:55 | 204.60 | 205.27 | 204.60 | 205.14 | 155.6K |
| 15:56 | 205.21 | 205.27 | 205.10 | 205.18 | 65.7K |
| 15:57 | 205.13 | 205.19 | 205.00 | 205.17 | 71.0K |
| 15:58 | 205.24 | 205.30 | 205.01 | 205.01 | 107.0K |
| 15:59 | 204.88 | 204.95 | 204.65 | 204.94 | 682.2K |