329.50
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 204.60 | 204.60 | 204.60 | 204.60 | 86.1K |
| 09:15 | 204.60 | 204.63 | 202.40 | 203.61 | 300.8K |
| 09:16 | 203.38 | 204.29 | 203.38 | 203.49 | 229.4K |
| 09:17 | 203.32 | 203.41 | 202.81 | 203.40 | 109.7K |
| 09:18 | 203.43 | 204.08 | 203.30 | 204.08 | 61.2K |
| 09:19 | 204.08 | 204.08 | 203.33 | 203.38 | 90.1K |
| 09:20 | 203.38 | 203.38 | 202.66 | 203.00 | 106.8K |
| 09:21 | 202.86 | 203.14 | 202.85 | 202.94 | 88.7K |
| 09:22 | 202.97 | 202.97 | 202.26 | 202.26 | 72.6K |
| 09:23 | 202.22 | 202.22 | 201.50 | 201.75 | 94.9K |
| 09:24 | 201.76 | 202.14 | 201.76 | 202.14 | 104.4K |
| 09:25 | 202.14 | 202.14 | 201.57 | 201.75 | 46.8K |
| 09:26 | 201.61 | 201.61 | 201.40 | 201.40 | 56.1K |
| 09:27 | 201.35 | 201.65 | 201.35 | 201.65 | 55.6K |
| 09:28 | 201.62 | 201.88 | 201.62 | 201.88 | 31.1K |
| 09:29 | 201.99 | 201.99 | 201.65 | 201.71 | 50.4K |
| 09:30 | 201.68 | 201.68 | 200.85 | 200.85 | 86.9K |
| 09:31 | 200.65 | 200.65 | 199.08 | 199.08 | 181.3K |
| 09:32 | 198.60 | 199.00 | 198.58 | 198.64 | 132.6K |
| 09:33 | 198.63 | 198.74 | 196.03 | 196.03 | 246.0K |
| 09:34 | 196.56 | 198.00 | 196.46 | 197.75 | 140.2K |
| 09:35 | 198.00 | 199.59 | 197.95 | 199.59 | 97.4K |
| 09:36 | 199.61 | 199.74 | 199.44 | 199.58 | 71.4K |
| 09:37 | 199.41 | 199.51 | 199.40 | 199.50 | 21.1K |
| 09:38 | 199.07 | 199.07 | 197.83 | 198.19 | 98.2K |
| 09:39 | 198.20 | 198.33 | 197.60 | 197.82 | 59.1K |
| 09:40 | 198.05 | 198.31 | 198.05 | 198.31 | 70.5K |
| 09:41 | 198.17 | 198.17 | 197.66 | 197.68 | 55.5K |
| 09:42 | 197.73 | 198.73 | 197.73 | 198.73 | 57.1K |
| 09:43 | 198.80 | 198.98 | 198.67 | 198.98 | 22.7K |
| 09:44 | 198.93 | 199.74 | 198.93 | 199.74 | 25.2K |
| 09:45 | 199.79 | 200.29 | 199.63 | 199.63 | 84.3K |
| 09:46 | 199.60 | 200.06 | 199.50 | 200.06 | 61.4K |
| 09:47 | 200.44 | 200.44 | 200.00 | 200.24 | 40.3K |
| 09:48 | 200.22 | 200.40 | 199.67 | 199.67 | 43.1K |
| 09:49 | 199.87 | 200.35 | 199.86 | 200.20 | 35.7K |
| 09:50 | 200.30 | 200.31 | 199.97 | 199.97 | 51.8K |
| 09:51 | 199.97 | 200.06 | 199.50 | 199.50 | 22.5K |
| 09:52 | 199.62 | 199.88 | 199.45 | 199.45 | 34.8K |
| 09:53 | 199.51 | 199.71 | 199.51 | 199.69 | 13.2K |
| 09:54 | 199.61 | 199.80 | 199.30 | 199.50 | 25.0K |
| 09:55 | 199.39 | 199.90 | 199.39 | 199.84 | 12.6K |
| 09:56 | 199.77 | 200.19 | 199.77 | 200.15 | 18.5K |
| 09:57 | 200.15 | 200.15 | 199.98 | 200.05 | 34.4K |
| 09:58 | 200.04 | 200.44 | 200.04 | 200.44 | 22.7K |
| 09:59 | 200.34 | 200.38 | 200.12 | 200.30 | 13.8K |
| 10:00 | 200.25 | 200.25 | 199.67 | 199.76 | 42.2K |
| 10:01 | 199.83 | 200.40 | 199.83 | 200.40 | 15.1K |
| 10:02 | 200.25 | 200.37 | 200.01 | 200.13 | 6.1K |
| 10:03 | 199.90 | 199.99 | 199.75 | 199.75 | 13.4K |
| 10:04 | 199.79 | 199.89 | 199.75 | 199.81 | 7.9K |
| 10:05 | 199.62 | 199.99 | 199.50 | 199.93 | 18.7K |
| 10:06 | 199.79 | 199.99 | 199.79 | 199.91 | 14.4K |
| 10:07 | 199.93 | 199.94 | 199.85 | 199.93 | 11.4K |
| 10:08 | 199.94 | 199.94 | 199.69 | 199.69 | 5.5K |
| 10:09 | 199.71 | 199.71 | 199.54 | 199.58 | 6.7K |
| 10:10 | 199.58 | 200.00 | 199.58 | 200.00 | 7.1K |
| 10:11 | 199.92 | 200.00 | 199.77 | 199.77 | 4.2K |
| 10:12 | 199.76 | 199.76 | 199.54 | 199.60 | 4.4K |
| 10:13 | 199.63 | 199.63 | 199.42 | 199.63 | 18.3K |
| 10:14 | 199.63 | 199.63 | 199.60 | 199.62 | 3.0K |
| 10:15 | 199.63 | 199.63 | 199.60 | 199.60 | 6.6K |
| 10:16 | 199.59 | 199.59 | 199.47 | 199.59 | 8.2K |
| 10:17 | 199.59 | 199.89 | 199.42 | 199.75 | 6.4K |
| 10:18 | 199.74 | 199.87 | 199.66 | 199.80 | 7.8K |
| 10:19 | 199.69 | 199.78 | 199.51 | 199.51 | 3.9K |
| 10:20 | 199.59 | 199.59 | 199.30 | 199.30 | 18.0K |
| 10:21 | 199.30 | 199.50 | 199.15 | 199.50 | 10.3K |
| 10:22 | 199.59 | 199.59 | 199.18 | 199.19 | 13.1K |
| 10:23 | 199.18 | 199.29 | 199.10 | 199.13 | 6.5K |
| 10:24 | 199.13 | 199.86 | 199.12 | 199.86 | 15.6K |
| 10:25 | 199.73 | 200.60 | 199.73 | 200.08 | 59.2K |
| 10:26 | 200.01 | 200.10 | 199.87 | 200.10 | 7.6K |
| 10:27 | 200.30 | 200.65 | 200.30 | 200.65 | 11.3K |
| 10:28 | 200.69 | 200.69 | 200.59 | 200.68 | 8.3K |
| 10:29 | 200.68 | 200.68 | 200.12 | 200.26 | 10.0K |
| 10:30 | 200.26 | 200.29 | 200.15 | 200.17 | 3.8K |
| 10:31 | 200.08 | 200.15 | 200.01 | 200.13 | 8.2K |
| 10:32 | 200.00 | 200.09 | 200.00 | 200.09 | 2.4K |
| 10:33 | 200.09 | 200.83 | 200.09 | 200.83 | 21.2K |
| 10:34 | 200.66 | 200.66 | 200.33 | 200.44 | 31.5K |
| 10:35 | 200.20 | 200.59 | 200.20 | 200.48 | 27.9K |
| 10:36 | 200.61 | 200.94 | 200.53 | 200.94 | 19.2K |
| 10:37 | 200.94 | 200.97 | 200.77 | 200.90 | 19.5K |
| 10:38 | 200.95 | 201.10 | 200.90 | 201.07 | 25.6K |
| 10:39 | 201.07 | 201.49 | 201.07 | 201.49 | 61.5K |
| 10:40 | 201.49 | 201.49 | 200.85 | 200.85 | 22.9K |
| 10:41 | 201.21 | 201.21 | 200.91 | 200.95 | 10.1K |
| 10:42 | 200.91 | 201.19 | 200.91 | 201.18 | 11.1K |
| 10:43 | 201.18 | 201.18 | 200.88 | 200.90 | 7.2K |
| 10:44 | 200.99 | 200.99 | 200.41 | 200.75 | 9.5K |
| 10:45 | 200.69 | 200.95 | 200.69 | 200.85 | 4.9K |
| 10:46 | 200.90 | 200.94 | 200.83 | 200.83 | 5.8K |
| 10:47 | 200.83 | 200.83 | 200.52 | 200.52 | 5.9K |
| 10:48 | 200.60 | 200.85 | 200.60 | 200.85 | 2.5K |
| 10:49 | 200.84 | 200.85 | 200.59 | 200.59 | 6.9K |
| 10:50 | 200.53 | 200.67 | 200.41 | 200.41 | 1.5K |
| 10:51 | 200.50 | 200.59 | 200.38 | 200.49 | 10.7K |
| 10:52 | 200.40 | 200.67 | 200.40 | 200.66 | 4.3K |
| 10:53 | 200.66 | 200.66 | 200.41 | 200.52 | 4.6K |
| 10:54 | 200.52 | 200.52 | 200.27 | 200.27 | 13.8K |
| 10:55 | 200.25 | 200.34 | 200.10 | 200.21 | 3.8K |
| 10:56 | 200.09 | 200.23 | 200.09 | 200.10 | 7.0K |
| 10:57 | 200.19 | 200.20 | 200.00 | 200.16 | 30.6K |
| 10:58 | 200.16 | 200.53 | 200.16 | 200.39 | 9.8K |
| 10:59 | 200.31 | 200.31 | 200.24 | 200.31 | 0.7K |
| 11:00 | 200.30 | 200.50 | 200.14 | 200.49 | 5.2K |
| 11:01 | 200.35 | 200.35 | 200.12 | 200.25 | 2.9K |
| 11:02 | 200.27 | 200.33 | 200.18 | 200.18 | 3.0K |
| 11:03 | 200.27 | 200.30 | 200.12 | 200.14 | 3.5K |
| 11:04 | 200.20 | 200.25 | 200.12 | 200.12 | 6.3K |
| 11:05 | 200.12 | 200.22 | 200.12 | 200.12 | 2.2K |
| 11:06 | 200.20 | 200.20 | 200.00 | 200.08 | 8.3K |
| 11:07 | 200.08 | 200.08 | 200.00 | 200.00 | 4.6K |
| 11:08 | 200.10 | 200.27 | 200.03 | 200.27 | 7.3K |
| 11:09 | 200.14 | 200.26 | 200.00 | 200.26 | 7.8K |
| 11:10 | 200.26 | 200.58 | 200.20 | 200.50 | 6.6K |
| 11:11 | 200.54 | 200.54 | 200.39 | 200.50 | 1.6K |
| 11:12 | 200.50 | 200.50 | 200.21 | 200.40 | 6.1K |
| 11:13 | 200.43 | 200.70 | 200.43 | 200.65 | 8.4K |
| 11:14 | 200.65 | 200.76 | 200.60 | 200.76 | 3.0K |
| 11:15 | 200.75 | 200.75 | 200.70 | 200.70 | 6.2K |
| 11:16 | 200.75 | 200.75 | 200.70 | 200.75 | 2.1K |
| 11:17 | 200.75 | 200.75 | 200.70 | 200.70 | 4.9K |
| 11:18 | 200.62 | 200.79 | 200.62 | 200.79 | 7.5K |
| 11:19 | 200.79 | 200.79 | 200.69 | 200.69 | 2.3K |
| 11:20 | 200.70 | 200.80 | 200.69 | 200.69 | 3.9K |
| 11:21 | 200.69 | 200.80 | 200.69 | 200.80 | 2.1K |
| 11:22 | 200.54 | 201.19 | 200.50 | 201.12 | 38.8K |
| 11:23 | 201.40 | 202.13 | 201.40 | 201.69 | 87.8K |
| 11:24 | 201.65 | 201.65 | 201.22 | 201.42 | 6.1K |
| 11:25 | 201.34 | 201.42 | 201.30 | 201.40 | 2.9K |
| 11:26 | 201.31 | 201.41 | 201.31 | 201.41 | 5.6K |
| 11:27 | 201.41 | 201.49 | 201.18 | 201.23 | 19.4K |
| 11:28 | 201.20 | 201.20 | 201.09 | 201.20 | 3.8K |
| 11:29 | 201.38 | 201.39 | 201.22 | 201.32 | 4.8K |
| 11:30 | 201.32 | 201.35 | 201.22 | 201.35 | 2.5K |
| 11:31 | 201.35 | 201.50 | 201.32 | 201.50 | 2.9K |
| 11:32 | 201.49 | 201.65 | 201.40 | 201.65 | 3.8K |
| 11:33 | 201.76 | 202.20 | 201.65 | 202.20 | 23.7K |
| 11:34 | 202.25 | 202.61 | 202.25 | 202.40 | 45.7K |
| 11:35 | 202.53 | 202.99 | 202.40 | 202.96 | 46.0K |
| 11:36 | 202.79 | 202.95 | 202.70 | 202.72 | 31.6K |
| 11:37 | 202.62 | 202.70 | 202.31 | 202.31 | 41.7K |
| 11:38 | 202.36 | 202.54 | 202.36 | 202.49 | 22.1K |
| 11:39 | 202.50 | 202.54 | 202.37 | 202.37 | 10.2K |
| 11:40 | 202.35 | 202.60 | 202.35 | 202.55 | 28.6K |
| 11:41 | 202.37 | 202.72 | 202.37 | 202.69 | 17.9K |
| 11:42 | 202.74 | 202.74 | 202.40 | 202.50 | 25.3K |
| 11:43 | 202.40 | 202.40 | 202.30 | 202.30 | 11.3K |
| 11:44 | 202.30 | 202.30 | 202.10 | 202.10 | 3.0K |
| 11:45 | 202.10 | 202.48 | 202.10 | 202.48 | 18.6K |
| 11:46 | 202.42 | 202.56 | 202.10 | 202.10 | 62.6K |
| 11:47 | 202.01 | 202.07 | 201.77 | 201.89 | 11.5K |
| 11:48 | 201.84 | 201.90 | 201.80 | 201.80 | 1.8K |
| 11:49 | 201.80 | 202.00 | 201.80 | 201.90 | 3.7K |
| 11:50 | 202.00 | 202.00 | 201.90 | 201.95 | 1.5K |
| 11:51 | 201.86 | 201.86 | 201.50 | 201.73 | 13.6K |
| 11:52 | 201.85 | 201.90 | 201.69 | 201.90 | 1.1K |
| 11:53 | 201.75 | 201.88 | 201.73 | 201.81 | 1.0K |
| 11:54 | 201.94 | 202.00 | 201.85 | 202.00 | 3.5K |
| 11:55 | 201.99 | 202.34 | 201.99 | 202.34 | 23.7K |
| 11:56 | 202.29 | 202.40 | 202.25 | 202.40 | 16.5K |
| 11:57 | 202.39 | 202.40 | 202.39 | 202.39 | 2.0K |
| 11:58 | 202.40 | 202.81 | 202.40 | 202.51 | 49.1K |
| 11:59 | 202.71 | 202.74 | 202.54 | 202.60 | 4.9K |
| 12:00 | 202.60 | 202.81 | 202.60 | 202.81 | 26.0K |
| 12:01 | 202.85 | 202.99 | 202.85 | 202.91 | 48.1K |
| 12:02 | 202.86 | 202.99 | 202.86 | 202.98 | 16.9K |
| 12:03 | 203.35 | 203.75 | 202.10 | 202.12 | 101.1K |
| 12:04 | 202.12 | 202.44 | 201.84 | 201.95 | 37.8K |
| 12:05 | 201.70 | 201.80 | 201.43 | 201.50 | 35.1K |
| 12:06 | 201.50 | 201.50 | 201.46 | 201.47 | 19.3K |
| 12:07 | 201.50 | 201.70 | 201.48 | 201.61 | 13.2K |
| 12:08 | 201.17 | 201.20 | 200.75 | 201.19 | 60.6K |
| 12:09 | 201.33 | 201.37 | 201.24 | 201.37 | 8.4K |
| 12:10 | 201.37 | 201.50 | 201.01 | 201.36 | 10.2K |
| 12:11 | 201.49 | 201.49 | 201.00 | 201.00 | 20.0K |
| 12:12 | 201.00 | 201.00 | 200.80 | 200.80 | 12.0K |
| 12:13 | 200.80 | 200.80 | 200.51 | 200.76 | 44.9K |
| 12:14 | 200.80 | 200.80 | 200.71 | 200.75 | 5.8K |
| 12:15 | 200.34 | 200.46 | 200.24 | 200.34 | 11.9K |
| 12:16 | 200.43 | 200.90 | 200.43 | 200.82 | 15.2K |
| 12:17 | 200.82 | 200.82 | 200.27 | 200.33 | 14.3K |
| 12:18 | 200.34 | 200.47 | 200.14 | 200.14 | 44.4K |
| 12:19 | 200.22 | 200.25 | 200.03 | 200.22 | 8.7K |
| 12:20 | 200.20 | 200.42 | 200.00 | 200.27 | 29.1K |
| 12:21 | 200.27 | 200.30 | 200.01 | 200.18 | 10.8K |
| 12:22 | 200.18 | 200.50 | 200.14 | 200.47 | 22.6K |
| 12:23 | 200.47 | 200.47 | 200.11 | 200.30 | 11.2K |
| 12:24 | 200.30 | 200.38 | 200.13 | 200.38 | 11.2K |
| 12:25 | 200.24 | 200.40 | 200.24 | 200.37 | 4.2K |
| 12:26 | 200.49 | 200.54 | 200.44 | 200.54 | 14.5K |
| 12:27 | 200.51 | 200.78 | 200.51 | 200.78 | 9.1K |
| 12:28 | 200.78 | 201.81 | 200.78 | 201.81 | 33.2K |
| 12:29 | 201.85 | 201.99 | 201.54 | 201.60 | 18.9K |
| 12:30 | 201.70 | 201.80 | 201.61 | 201.80 | 16.1K |
| 12:31 | 201.80 | 201.80 | 201.71 | 201.80 | 12.6K |
| 12:32 | 201.85 | 201.90 | 201.72 | 201.82 | 6.1K |
| 12:33 | 201.72 | 201.80 | 201.60 | 201.60 | 5.6K |
| 12:34 | 201.71 | 201.71 | 201.40 | 201.60 | 10.8K |
| 12:35 | 201.66 | 201.70 | 201.60 | 201.60 | 3.1K |
| 12:36 | 201.60 | 201.70 | 201.55 | 201.70 | 7.7K |
| 12:37 | 201.60 | 202.00 | 201.60 | 202.00 | 41.2K |
| 12:38 | 202.23 | 203.83 | 202.23 | 203.83 | 139.7K |
| 12:39 | 203.71 | 205.28 | 203.66 | 205.20 | 466.1K |
| 12:40 | 205.17 | 205.45 | 204.44 | 204.90 | 195.4K |
| 12:41 | 204.75 | 204.92 | 204.63 | 204.64 | 55.8K |
| 12:42 | 204.99 | 205.20 | 204.93 | 205.20 | 124.5K |
| 12:43 | 205.20 | 205.40 | 204.99 | 204.99 | 76.7K |
| 12:44 | 204.95 | 204.95 | 204.00 | 204.43 | 53.9K |
| 12:45 | 204.31 | 204.66 | 204.31 | 204.52 | 38.5K |
| 12:46 | 204.61 | 204.99 | 204.27 | 204.85 | 45.2K |
| 12:47 | 205.00 | 205.30 | 205.00 | 205.02 | 50.0K |
| 12:48 | 205.15 | 205.15 | 204.63 | 204.95 | 33.0K |
| 12:49 | 204.96 | 205.54 | 204.96 | 205.54 | 111.7K |
| 12:50 | 205.50 | 205.50 | 204.72 | 204.72 | 47.1K |
| 12:51 | 204.75 | 204.86 | 204.50 | 204.86 | 27.3K |
| 12:52 | 204.87 | 204.98 | 204.70 | 204.70 | 17.7K |
| 12:53 | 204.65 | 204.97 | 204.51 | 204.65 | 26.3K |
| 12:54 | 204.76 | 204.77 | 204.50 | 204.69 | 14.1K |
| 12:55 | 204.75 | 204.75 | 204.38 | 204.59 | 21.3K |
| 12:56 | 204.59 | 205.30 | 204.39 | 205.30 | 32.0K |
| 12:57 | 205.32 | 205.32 | 205.07 | 205.12 | 28.2K |
| 12:58 | 205.15 | 205.45 | 205.10 | 205.23 | 29.0K |
| 12:59 | 205.40 | 205.55 | 205.32 | 205.49 | 54.0K |
| 13:00 | 205.32 | 206.31 | 205.22 | 206.30 | 152.6K |
| 13:01 | 206.14 | 206.70 | 206.10 | 206.60 | 80.6K |
| 13:02 | 206.70 | 207.79 | 206.65 | 207.76 | 199.1K |
| 13:03 | 207.90 | 208.00 | 207.76 | 208.00 | 168.5K |
| 13:04 | 207.95 | 208.00 | 207.52 | 207.95 | 142.4K |
| 13:05 | 207.51 | 207.98 | 207.20 | 207.95 | 94.5K |
| 13:06 | 207.90 | 207.99 | 207.35 | 207.68 | 59.8K |
| 13:07 | 207.67 | 207.67 | 206.44 | 206.44 | 77.2K |
| 13:08 | 206.60 | 207.19 | 206.54 | 206.92 | 49.3K |
| 13:09 | 206.90 | 206.90 | 206.51 | 206.75 | 13.7K |
| 13:10 | 206.69 | 207.00 | 206.67 | 206.67 | 44.5K |
| 13:11 | 206.83 | 206.83 | 205.80 | 205.80 | 79.8K |
| 13:12 | 206.00 | 206.56 | 205.85 | 206.00 | 50.8K |
| 13:13 | 206.00 | 206.22 | 205.75 | 205.77 | 50.3K |
| 13:14 | 205.74 | 205.74 | 205.21 | 205.42 | 57.9K |
| 13:15 | 205.41 | 205.67 | 205.25 | 205.42 | 45.4K |
| 13:16 | 205.86 | 206.20 | 205.71 | 205.71 | 54.4K |
| 13:17 | 205.50 | 205.50 | 204.93 | 205.34 | 43.1K |
| 13:18 | 205.30 | 205.45 | 205.29 | 205.40 | 10.0K |
| 13:19 | 205.73 | 206.33 | 205.70 | 206.10 | 80.6K |
| 13:20 | 206.20 | 206.38 | 205.71 | 205.71 | 34.4K |
| 13:21 | 205.71 | 205.86 | 205.40 | 205.51 | 17.7K |
| 13:22 | 205.69 | 205.69 | 205.32 | 205.48 | 22.2K |
| 13:23 | 205.41 | 205.41 | 204.99 | 205.36 | 45.7K |
| 13:24 | 205.36 | 205.36 | 205.00 | 205.00 | 41.3K |
| 13:25 | 205.00 | 205.32 | 204.95 | 205.01 | 17.0K |
| 13:26 | 205.13 | 205.13 | 204.50 | 204.83 | 78.4K |
| 13:27 | 204.81 | 205.07 | 204.81 | 204.97 | 18.3K |
| 13:28 | 204.97 | 205.00 | 204.86 | 205.00 | 20.2K |
| 13:29 | 205.00 | 205.00 | 204.74 | 204.85 | 6.4K |
| 13:30 | 204.85 | 204.89 | 204.54 | 204.78 | 17.7K |
| 13:31 | 204.64 | 204.83 | 204.63 | 204.70 | 12.1K |
| 13:32 | 204.74 | 204.75 | 204.58 | 204.75 | 11.7K |
| 13:33 | 204.60 | 204.96 | 204.60 | 204.96 | 8.5K |
| 13:34 | 204.94 | 204.97 | 204.67 | 204.67 | 37.9K |
| 13:35 | 204.84 | 204.89 | 204.51 | 204.51 | 8.2K |
| 13:36 | 204.84 | 204.96 | 204.53 | 204.93 | 30.3K |
| 13:37 | 204.95 | 204.95 | 204.72 | 204.80 | 20.8K |
| 13:38 | 204.72 | 205.50 | 204.61 | 205.49 | 20.0K |
| 13:39 | 205.38 | 205.49 | 205.20 | 205.24 | 8.2K |
| 13:40 | 205.38 | 205.50 | 205.22 | 205.22 | 9.9K |
| 13:41 | 205.00 | 205.33 | 204.75 | 204.80 | 18.3K |
| 13:42 | 204.75 | 205.08 | 204.75 | 205.00 | 16.5K |
| 13:43 | 205.06 | 205.06 | 204.76 | 204.85 | 34.8K |
| 13:44 | 204.80 | 205.04 | 204.80 | 205.04 | 8.9K |
| 13:45 | 205.04 | 205.38 | 204.83 | 205.30 | 16.6K |
| 13:46 | 205.30 | 205.39 | 205.00 | 205.28 | 10.9K |
| 13:47 | 205.18 | 205.35 | 205.17 | 205.35 | 6.8K |
| 13:48 | 205.39 | 205.66 | 205.35 | 205.43 | 23.3K |
| 13:49 | 205.30 | 205.45 | 204.91 | 204.91 | 25.2K |
| 13:50 | 204.91 | 205.05 | 204.80 | 204.80 | 14.9K |
| 13:51 | 204.80 | 205.00 | 204.71 | 204.90 | 8.8K |
| 13:52 | 205.00 | 205.09 | 205.00 | 205.05 | 6.1K |
| 13:53 | 205.05 | 205.14 | 205.00 | 205.07 | 4.5K |
| 13:54 | 204.96 | 205.04 | 204.81 | 204.89 | 7.3K |
| 13:55 | 204.89 | 204.99 | 204.81 | 204.94 | 7.5K |
| 13:56 | 204.94 | 204.98 | 204.87 | 204.98 | 4.0K |
| 13:57 | 204.88 | 204.98 | 204.72 | 204.80 | 7.4K |
| 13:58 | 204.72 | 204.97 | 204.72 | 204.82 | 6.2K |
| 13:59 | 204.63 | 204.77 | 204.63 | 204.75 | 13.1K |
| 14:00 | 204.75 | 204.97 | 204.75 | 204.97 | 7.0K |
| 14:01 | 204.95 | 204.95 | 204.81 | 204.90 | 4.2K |
| 14:02 | 204.94 | 204.94 | 204.75 | 204.84 | 8.9K |
| 14:03 | 204.86 | 204.95 | 204.80 | 204.91 | 4.9K |
| 14:04 | 204.86 | 204.91 | 204.84 | 204.84 | 4.5K |
| 14:05 | 204.86 | 205.00 | 204.86 | 204.98 | 17.2K |
| 14:06 | 205.00 | 205.39 | 204.99 | 205.39 | 14.0K |
| 14:07 | 205.39 | 205.40 | 205.11 | 205.40 | 12.2K |
| 14:08 | 205.31 | 205.31 | 205.20 | 205.20 | 11.5K |
| 14:09 | 205.06 | 205.20 | 205.00 | 205.20 | 5.3K |
| 14:10 | 205.20 | 205.25 | 205.11 | 205.15 | 4.5K |
| 14:11 | 205.15 | 205.31 | 205.11 | 205.15 | 6.7K |
| 14:12 | 205.20 | 205.49 | 205.00 | 205.49 | 10.4K |
| 14:13 | 205.49 | 205.50 | 205.41 | 205.50 | 7.8K |
| 14:14 | 205.34 | 205.50 | 205.30 | 205.40 | 10.8K |
| 14:15 | 205.21 | 205.30 | 205.14 | 205.15 | 8.7K |
| 14:16 | 205.15 | 205.29 | 205.10 | 205.20 | 12.9K |
| 14:17 | 205.30 | 205.50 | 205.22 | 205.49 | 30.9K |
| 14:18 | 205.27 | 205.33 | 204.71 | 204.71 | 36.3K |
| 14:19 | 204.71 | 205.00 | 204.71 | 205.00 | 10.9K |
| 14:20 | 205.25 | 205.80 | 205.25 | 205.80 | 32.1K |
| 14:21 | 205.70 | 205.84 | 205.26 | 205.26 | 18.8K |
| 14:22 | 205.38 | 205.38 | 205.11 | 205.30 | 19.9K |
| 14:23 | 204.99 | 205.16 | 204.90 | 204.90 | 27.0K |
| 14:24 | 204.83 | 204.95 | 204.66 | 204.70 | 21.8K |
| 14:25 | 204.71 | 205.00 | 204.70 | 205.00 | 11.8K |
| 14:26 | 204.99 | 205.15 | 204.91 | 204.99 | 11.6K |
| 14:27 | 204.98 | 205.00 | 204.90 | 204.94 | 12.9K |
| 14:28 | 204.91 | 204.91 | 204.66 | 204.66 | 12.0K |
| 14:29 | 204.75 | 204.80 | 204.66 | 204.80 | 19.0K |
| 14:30 | 204.84 | 204.90 | 204.75 | 204.75 | 15.6K |
| 14:31 | 204.75 | 204.75 | 204.15 | 204.75 | 31.8K |
| 14:32 | 204.73 | 204.76 | 204.15 | 204.21 | 22.3K |
| 14:33 | 204.15 | 204.15 | 203.85 | 203.86 | 37.6K |
| 14:34 | 203.84 | 203.98 | 203.52 | 203.52 | 21.5K |
| 14:35 | 203.55 | 203.80 | 203.55 | 203.75 | 9.0K |
| 14:36 | 203.80 | 203.90 | 203.75 | 203.75 | 6.2K |
| 14:37 | 203.79 | 203.80 | 203.70 | 203.70 | 4.1K |
| 14:38 | 203.73 | 203.75 | 203.70 | 203.70 | 9.4K |
| 14:39 | 203.70 | 203.70 | 203.55 | 203.55 | 5.4K |
| 14:40 | 203.59 | 203.93 | 203.50 | 203.92 | 22.3K |
| 14:41 | 203.80 | 203.94 | 203.80 | 203.90 | 6.3K |
| 14:42 | 203.93 | 203.93 | 203.68 | 203.75 | 13.5K |
| 14:43 | 203.65 | 203.83 | 203.43 | 203.51 | 19.6K |
| 14:44 | 203.51 | 203.58 | 203.43 | 203.58 | 6.5K |
| 14:45 | 203.71 | 203.74 | 203.50 | 203.69 | 12.1K |
| 14:46 | 203.71 | 203.77 | 203.65 | 203.66 | 19.4K |
| 14:47 | 203.70 | 204.00 | 203.65 | 203.88 | 15.2K |
| 14:48 | 204.10 | 204.30 | 204.10 | 204.25 | 14.8K |
| 14:49 | 204.30 | 204.30 | 203.97 | 203.97 | 5.9K |
| 14:50 | 203.93 | 204.00 | 203.85 | 203.85 | 7.3K |
| 14:51 | 203.98 | 204.00 | 203.81 | 204.00 | 6.2K |
| 14:52 | 203.98 | 204.00 | 203.88 | 203.99 | 7.1K |
| 14:53 | 203.95 | 203.99 | 203.89 | 203.90 | 3.0K |
| 14:54 | 204.00 | 204.08 | 203.90 | 204.02 | 3.5K |
| 14:55 | 204.25 | 204.34 | 204.07 | 204.34 | 27.8K |
| 14:56 | 204.20 | 204.28 | 203.90 | 203.97 | 26.4K |
| 14:57 | 203.97 | 204.32 | 203.90 | 204.08 | 12.2K |
| 14:58 | 204.15 | 204.36 | 204.10 | 204.36 | 18.7K |
| 14:59 | 204.19 | 204.40 | 204.19 | 204.20 | 10.2K |
| 15:00 | 204.21 | 204.63 | 204.21 | 204.60 | 14.3K |
| 15:01 | 204.63 | 205.00 | 204.63 | 204.91 | 34.6K |
| 15:02 | 204.99 | 205.00 | 204.80 | 204.90 | 10.9K |
| 15:03 | 204.90 | 204.95 | 204.71 | 204.85 | 23.1K |
| 15:04 | 204.89 | 204.90 | 204.70 | 204.70 | 8.3K |
| 15:05 | 204.79 | 204.84 | 204.79 | 204.84 | 8.7K |
| 15:06 | 204.83 | 204.84 | 204.75 | 204.78 | 17.3K |
| 15:07 | 204.84 | 204.98 | 204.80 | 204.80 | 36.3K |
| 15:08 | 204.80 | 204.96 | 204.80 | 204.96 | 16.2K |
| 15:09 | 204.96 | 205.20 | 204.96 | 205.18 | 25.1K |
| 15:10 | 205.07 | 205.18 | 204.91 | 204.91 | 49.5K |
| 15:11 | 204.90 | 205.00 | 204.90 | 204.99 | 27.1K |
| 15:12 | 204.99 | 205.05 | 204.99 | 205.00 | 28.9K |
| 15:13 | 204.92 | 205.16 | 204.87 | 205.16 | 42.9K |
| 15:14 | 205.16 | 205.45 | 205.16 | 205.45 | 37.3K |
| 15:15 | 205.44 | 205.76 | 205.44 | 205.70 | 56.0K |
| 15:16 | 205.61 | 205.94 | 205.61 | 205.89 | 44.0K |
| 15:17 | 205.87 | 206.33 | 205.71 | 206.33 | 74.5K |
| 15:18 | 206.30 | 206.39 | 206.13 | 206.14 | 98.4K |
| 15:19 | 206.20 | 206.39 | 206.00 | 206.00 | 43.2K |
| 15:20 | 206.00 | 206.00 | 205.58 | 205.68 | 64.2K |
| 15:21 | 205.65 | 205.90 | 205.65 | 205.90 | 24.0K |
| 15:22 | 205.90 | 206.20 | 205.90 | 206.20 | 35.8K |
| 15:23 | 206.15 | 206.40 | 206.15 | 206.34 | 69.8K |
| 15:24 | 206.33 | 206.67 | 206.33 | 206.58 | 94.6K |
| 15:25 | 206.55 | 206.71 | 206.50 | 206.71 | 61.0K |
| 15:26 | 206.82 | 207.14 | 206.74 | 206.75 | 168.1K |
| 15:27 | 206.85 | 206.94 | 206.71 | 206.80 | 44.5K |
| 15:28 | 206.80 | 206.95 | 206.80 | 206.85 | 58.0K |
| 15:29 | 206.82 | 206.82 | 205.95 | 205.98 | 113.6K |