91.68
Last Update: 2025-10-05
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:59 | 144.22 | 144.22 | 144.22 | 144.22 | 39.7K |
| 10:00 | 147.60 | 147.60 | 147.32 | 147.32 | 32.5K |
| 10:01 | 147.28 | 147.28 | 146.92 | 147.02 | 24.6K |
| 10:02 | 147.12 | 147.94 | 147.12 | 147.94 | 19.2K |
| 10:03 | 147.60 | 147.76 | 147.44 | 147.44 | 12.1K |
| 10:04 | 147.44 | 147.44 | 147.30 | 147.30 | 7.9K |
| 10:05 | 147.40 | 147.40 | 147.30 | 147.30 | 17.3K |
| 10:06 | 146.80 | 147.32 | 146.52 | 147.02 | 28.4K |
| 10:07 | 147.08 | 147.08 | 146.80 | 147.00 | 7.5K |
| 10:08 | 147.00 | 147.00 | 147.00 | 147.00 | 2.8K |
| 10:09 | 147.00 | 147.00 | 146.98 | 147.00 | 1.6K |
| 10:10 | 147.00 | 147.00 | 146.98 | 147.00 | 4.7K |
| 10:11 | 147.00 | 147.00 | 147.00 | 147.00 | 0.6K |
| 10:12 | 147.48 | 147.56 | 147.48 | 147.56 | 23.4K |
| 10:13 | 147.78 | 147.88 | 147.70 | 147.88 | 6.4K |
| 10:14 | 148.98 | 149.80 | 148.98 | 149.40 | 74.8K |
| 10:15 | 149.10 | 149.14 | 149.08 | 149.14 | 15.4K |
| 10:16 | 149.14 | 149.74 | 149.14 | 149.68 | 5.5K |
| 10:17 | 149.90 | 149.90 | 149.60 | 149.78 | 9.2K |
| 10:18 | 149.68 | 149.80 | 149.68 | 149.74 | 5.4K |
| 10:19 | 149.80 | 149.88 | 149.74 | 149.80 | 17.5K |
| 10:20 | 148.50 | 148.50 | 148.36 | 148.50 | 17.4K |
| 10:21 | 148.50 | 148.94 | 148.50 | 148.56 | 2.1K |
| 10:22 | 148.30 | 148.58 | 148.30 | 148.50 | 4.2K |
| 10:23 | 148.50 | 148.84 | 148.50 | 148.84 | 1.2K |
| 10:24 | 148.84 | 148.84 | 148.66 | 148.66 | 2.4K |
| 10:25 | 148.60 | 148.60 | 148.36 | 148.36 | 2.5K |
| 10:26 | 148.50 | 148.64 | 148.50 | 148.64 | 4.1K |
| 10:27 | 148.68 | 148.68 | 148.38 | 148.54 | 17.6K |
| 10:28 | 148.20 | 148.20 | 147.72 | 147.74 | 6.6K |
| 10:29 | 147.80 | 148.18 | 147.80 | 148.02 | 5.3K |
| 10:30 | 148.86 | 148.86 | 148.20 | 148.20 | 38.9K |
| 10:31 | 147.94 | 148.06 | 147.74 | 148.00 | 7.4K |
| 10:32 | 147.92 | 148.26 | 147.54 | 147.54 | 8.8K |
| 10:33 | 147.50 | 147.50 | 147.32 | 147.32 | 8.0K |
| 10:34 | 147.48 | 148.48 | 147.46 | 148.48 | 24.0K |
| 10:35 | 148.48 | 148.68 | 148.48 | 148.68 | 1.8K |
| 10:36 | 148.56 | 148.56 | 148.48 | 148.48 | 0.6K |
| 10:37 | 149.20 | 149.20 | 148.54 | 148.54 | 11.0K |
| 10:38 | 148.48 | 148.48 | 148.32 | 148.32 | 2.1K |
| 10:39 | 148.32 | 148.32 | 148.08 | 148.26 | 1.2K |
| 10:40 | 148.10 | 148.28 | 148.06 | 148.06 | 1.2K |
| 10:41 | 148.12 | 148.28 | 148.12 | 148.12 | 0.5K |
| 10:42 | 148.26 | 148.26 | 148.16 | 148.16 | 0.2K |
| 10:43 | 148.26 | 148.34 | 148.16 | 148.18 | 1.7K |
| 10:44 | 148.20 | 148.32 | 148.20 | 148.32 | 2.1K |
| 10:45 | 148.30 | 148.72 | 148.30 | 148.72 | 1.9K |
| 10:46 | 148.54 | 148.72 | 148.28 | 148.28 | 4.7K |
| 10:47 | 148.18 | 148.26 | 148.00 | 148.00 | 4.7K |
| 10:48 | 148.00 | 148.26 | 148.00 | 148.26 | 1.0K |
| 10:49 | 148.36 | 148.56 | 148.36 | 148.56 | 0.1K |
| 10:50 | 148.62 | 148.72 | 148.62 | 148.72 | 0.4K |
| 10:51 | 148.86 | 148.90 | 148.72 | 148.86 | 3.9K |
| 10:52 | 148.80 | 148.80 | 148.74 | 148.74 | 1.4K |
| 10:53 | 148.72 | 148.74 | 148.72 | 148.74 | 4.7K |
| 10:54 | 148.72 | 148.72 | 148.56 | 148.56 | 0.6K |
| 10:55 | 148.56 | 148.56 | 148.50 | 148.50 | 0.5K |
| 10:56 | 148.52 | 148.52 | 148.32 | 148.32 | 2.9K |
| 10:57 | 148.32 | 148.38 | 148.28 | 148.28 | 5.4K |
| 10:58 | 148.28 | 148.30 | 148.10 | 148.28 | 0.8K |
| 10:59 | 148.10 | 148.26 | 148.08 | 148.26 | 4.4K |
| 11:00 | 148.24 | 148.24 | 148.08 | 148.08 | 0.5K |
| 11:01 | 148.20 | 148.20 | 148.06 | 148.06 | 4.2K |
| 11:02 | 148.00 | 148.00 | 147.98 | 148.00 | 3.4K |
| 11:03 | 147.28 | 147.28 | 147.28 | 147.28 | 22.1K |
| 11:04 | 147.28 | 147.28 | 147.22 | 147.22 | 3.7K |
| 11:05 | 147.12 | 147.14 | 147.08 | 147.08 | 1.2K |
| 11:06 | 147.08 | 147.10 | 147.02 | 147.10 | 5.3K |
| 11:07 | 147.10 | 147.10 | 147.08 | 147.10 | 0.3K |
| 11:08 | 147.10 | 147.12 | 147.02 | 147.04 | 1.3K |
| 11:09 | 147.04 | 147.04 | 147.02 | 147.04 | 0.7K |
| 11:10 | 147.04 | 147.14 | 147.04 | 147.14 | 0.9K |
| 11:11 | 147.14 | 147.14 | 147.12 | 147.14 | 1.6K |
| 11:12 | 147.14 | 147.54 | 147.12 | 147.54 | 4.6K |
| 11:13 | 147.52 | 147.96 | 147.52 | 147.96 | 2.3K |
| 11:14 | 148.16 | 148.16 | 147.82 | 148.14 | 3.9K |
| 11:15 | 147.90 | 148.18 | 147.90 | 148.18 | 4.1K |
| 11:16 | 148.18 | 148.18 | 147.92 | 147.96 | 1.7K |
| 11:17 | 147.96 | 147.98 | 147.96 | 147.96 | 1.0K |
| 11:18 | 147.96 | 147.98 | 147.96 | 147.98 | 0.8K |
| 11:19 | 147.98 | 147.98 | 147.96 | 147.96 | 1.3K |
| 11:20 | 147.90 | 147.98 | 147.90 | 147.98 | 0.8K |
| 11:21 | 147.94 | 147.96 | 147.94 | 147.96 | 0.5K |
| 11:22 | 147.98 | 148.00 | 147.96 | 147.98 | 0.5K |
| 11:23 | 147.98 | 148.00 | 147.98 | 148.00 | 0.3K |
| 11:24 | 148.00 | 148.02 | 148.00 | 148.02 | 2.2K |
| 11:25 | 148.02 | 148.02 | 148.00 | 148.02 | 0.4K |
| 11:26 | 148.02 | 148.12 | 148.02 | 148.12 | 0.2K |
| 11:27 | 148.26 | 148.32 | 148.26 | 148.32 | 1.6K |
| 11:28 | 148.32 | 148.72 | 148.16 | 148.72 | 5.4K |
| 11:29 | 148.70 | 148.70 | 148.70 | 148.70 | 0.8K |
| 11:30 | 148.78 | 148.80 | 148.70 | 148.78 | 1.2K |
| 11:31 | 148.78 | 148.78 | 148.74 | 148.76 | 0.3K |
| 11:32 | 148.76 | 148.80 | 148.76 | 148.76 | 1.1K |
| 11:33 | 148.80 | 148.80 | 148.80 | 148.80 | 4.2K |
| 11:34 | 148.80 | 148.98 | 148.80 | 148.94 | 1.3K |
| 11:35 | 148.98 | 149.08 | 148.96 | 149.08 | 1.1K |
| 11:36 | 149.10 | 149.22 | 149.08 | 149.10 | 4.1K |
| 11:37 | 149.10 | 149.10 | 149.00 | 149.10 | 5.1K |
| 11:38 | 148.04 | 148.20 | 148.04 | 148.12 | 13.0K |
| 11:39 | 148.12 | 148.16 | 148.12 | 148.16 | 0.8K |
| 11:40 | 148.16 | 148.40 | 148.16 | 148.28 | 2.3K |
| 11:41 | 148.28 | 148.50 | 148.28 | 148.50 | 12.4K |
| 11:42 | 148.48 | 148.48 | 148.30 | 148.30 | 1.6K |
| 11:43 | 148.36 | 148.38 | 148.34 | 148.38 | 0.3K |
| 11:44 | 148.38 | 148.38 | 148.36 | 148.36 | 0.1K |
| 11:45 | 148.40 | 148.40 | 148.40 | 148.40 | 0.4K |
| 11:46 | 148.40 | 148.50 | 148.20 | 148.50 | 5.3K |
| 11:47 | 148.50 | 148.50 | 148.48 | 148.48 | 4.9K |
| 11:48 | 148.50 | 148.50 | 148.46 | 148.50 | 41.7K |
| 11:49 | 148.50 | 148.50 | 148.50 | 148.50 | 0.1K |
| 11:50 | 148.50 | 149.00 | 148.50 | 149.00 | 36.3K |
| 11:51 | 148.94 | 148.98 | 148.90 | 148.98 | 1.8K |
| 11:52 | 148.96 | 148.96 | 148.80 | 148.90 | 1.1K |
| 11:53 | 148.96 | 148.98 | 148.96 | 148.96 | 1.2K |
| 11:54 | 149.36 | 149.68 | 149.36 | 149.52 | 52.6K |
| 11:55 | 149.64 | 149.66 | 149.54 | 149.54 | 10.5K |
| 11:56 | 149.62 | 149.62 | 149.60 | 149.60 | 8.1K |
| 11:57 | 149.60 | 149.84 | 149.60 | 149.84 | 2.0K |
| 11:58 | 149.80 | 149.84 | 149.62 | 149.66 | 4.9K |
| 11:59 | 149.98 | 150.08 | 149.84 | 150.08 | 20.2K |
| 12:00 | 150.14 | 150.30 | 150.14 | 150.30 | 2.4K |
| 12:01 | 150.40 | 150.50 | 150.36 | 150.50 | 14.4K |
| 12:02 | 150.78 | 150.88 | 150.78 | 150.88 | 9.7K |
| 12:03 | 151.00 | 151.00 | 150.58 | 150.58 | 31.7K |
| 12:04 | 149.56 | 149.80 | 149.56 | 149.66 | 24.8K |
| 12:05 | 149.80 | 150.04 | 149.80 | 150.04 | 1.6K |
| 12:06 | 150.02 | 150.04 | 149.98 | 149.98 | 3.2K |
| 12:07 | 149.94 | 149.94 | 149.78 | 149.94 | 1.0K |
| 12:08 | 149.94 | 149.94 | 149.30 | 149.30 | 6.6K |
| 12:09 | 149.30 | 149.84 | 149.18 | 149.84 | 2.4K |
| 12:10 | 149.66 | 149.96 | 149.66 | 149.94 | 2.5K |
| 12:11 | 150.00 | 150.00 | 149.88 | 149.88 | 1.3K |
| 12:12 | 149.86 | 149.98 | 149.78 | 149.78 | 7.3K |
| 12:13 | 149.86 | 149.86 | 149.64 | 149.70 | 1.0K |
| 12:14 | 149.70 | 150.00 | 149.52 | 150.00 | 1.1K |
| 12:15 | 149.94 | 150.00 | 149.78 | 149.78 | 1.4K |
| 12:16 | 149.86 | 149.86 | 149.20 | 149.32 | 2.1K |
| 12:17 | 149.66 | 149.66 | 148.90 | 149.14 | 10.9K |
| 12:18 | 149.08 | 149.32 | 149.08 | 149.32 | 0.1K |
| 12:19 | 149.34 | 149.36 | 149.30 | 149.36 | 0.1K |
| 12:20 | 149.36 | 149.36 | 149.34 | 149.36 | 1.3K |
| 12:21 | 149.36 | 149.56 | 149.36 | 149.44 | 0.5K |
| 12:22 | 149.40 | 149.52 | 149.40 | 149.52 | 3.4K |
| 12:23 | 149.58 | 149.60 | 149.46 | 149.46 | 0.8K |
| 12:24 | 149.46 | 149.60 | 149.46 | 149.60 | 0.3K |
| 12:25 | 149.60 | 149.74 | 149.60 | 149.62 | 1.1K |
| 12:26 | 149.46 | 149.62 | 149.46 | 149.46 | 1.5K |
| 12:27 | 149.62 | 149.80 | 149.62 | 149.80 | 1.8K |
| 12:28 | 149.64 | 149.74 | 149.64 | 149.70 | 1.3K |
| 12:29 | 149.50 | 149.50 | 149.48 | 149.48 | 2.1K |
| 12:30 | 149.48 | 149.48 | 149.48 | 149.48 | 1.3K |
| 12:31 | 149.40 | 149.48 | 149.40 | 149.48 | 0.3K |
| 12:32 | 149.48 | 149.48 | 149.30 | 149.30 | 1.3K |
| 12:33 | 149.30 | 149.30 | 149.22 | 149.22 | 0.1K |
| 12:34 | 149.22 | 149.30 | 149.22 | 149.30 | 0.6K |
| 12:35 | 149.24 | 149.24 | 149.24 | 149.24 | 0.1K |
| 12:36 | 149.30 | 149.36 | 149.30 | 149.36 | 0.0K |
| 12:37 | 149.36 | 149.40 | 149.30 | 149.40 | 0.4K |
| 12:38 | 149.40 | 149.40 | 149.30 | 149.30 | 0.2K |
| 12:39 | 149.34 | 149.34 | 149.34 | 149.34 | 0.0K |
| 12:40 | 149.26 | 149.34 | 149.26 | 149.32 | 0.3K |
| 12:41 | 149.32 | 149.38 | 149.32 | 149.38 | 0.3K |
| 12:42 | 149.32 | 149.32 | 149.28 | 149.32 | 0.5K |
| 12:43 | 149.32 | 149.38 | 149.32 | 149.38 | 0.5K |
| 12:44 | 149.38 | 149.38 | 149.36 | 149.38 | 0.9K |
| 12:45 | 149.38 | 149.40 | 149.38 | 149.40 | 1.6K |
| 12:46 | 149.36 | 149.40 | 149.36 | 149.40 | 0.1K |
| 12:47 | 149.38 | 149.40 | 149.36 | 149.40 | 2.0K |
| 12:48 | 149.40 | 149.40 | 149.38 | 149.38 | 0.8K |
| 12:49 | 149.38 | 149.38 | 149.38 | 149.38 | 1.1K |
| 12:50 | 149.38 | 149.38 | 149.36 | 149.36 | 0.5K |
| 12:51 | 149.38 | 149.38 | 149.38 | 149.38 | 0.1K |
| 12:52 | 149.38 | 149.38 | 149.36 | 149.36 | 0.7K |
| 12:53 | 149.36 | 149.36 | 149.36 | 149.36 | 0.5K |
| 12:54 | 149.36 | 149.38 | 149.36 | 149.38 | 0.6K |
| 12:55 | 149.36 | 149.38 | 149.36 | 149.38 | 0.8K |
| 12:56 | 149.38 | 149.40 | 149.38 | 149.40 | 0.6K |
| 12:57 | 149.40 | 149.40 | 149.38 | 149.40 | 0.1K |
| 12:58 | 149.40 | 149.40 | 149.38 | 149.40 | 0.0K |
| 12:59 | 149.40 | 149.46 | 149.36 | 149.46 | 1.0K |
| 13:00 | 149.48 | 149.50 | 149.48 | 149.48 | 1.1K |
| 13:01 | 149.50 | 149.50 | 149.40 | 149.40 | 2.0K |
| 13:02 | 149.40 | 149.40 | 149.38 | 149.38 | 0.1K |
| 13:03 | 149.30 | 149.38 | 149.30 | 149.30 | 2.2K |
| 13:04 | 149.22 | 149.22 | 149.22 | 149.22 | 5.5K |
| 13:05 | 149.28 | 149.28 | 149.28 | 149.28 | 0.0K |
| 13:06 | 149.28 | 149.36 | 149.28 | 149.36 | 1.9K |
| 13:07 | 149.30 | 149.30 | 149.28 | 149.28 | 0.1K |
| 13:08 | 149.30 | 149.34 | 149.30 | 149.34 | 0.1K |
| 13:09 | 149.30 | 149.34 | 149.28 | 149.28 | 0.6K |
| 13:10 | 149.36 | 149.38 | 149.36 | 149.38 | 0.2K |
| 13:11 | 149.38 | 149.38 | 149.30 | 149.30 | 0.2K |
| 13:12 | 149.30 | 149.30 | 149.22 | 149.22 | 3.4K |
| 13:13 | 149.24 | 149.38 | 149.24 | 149.32 | 0.3K |
| 13:14 | 149.38 | 149.38 | 149.32 | 149.38 | 3.3K |
| 13:15 | 149.38 | 149.38 | 149.38 | 149.38 | 0.0K |
| 13:16 | 149.38 | 149.38 | 149.24 | 149.38 | 1.9K |
| 13:17 | 149.38 | 149.38 | 149.28 | 149.34 | 0.7K |
| 13:18 | 149.36 | 149.38 | 149.36 | 149.38 | 1.1K |
| 13:19 | 149.28 | 149.28 | 149.28 | 149.28 | 0.6K |
| 13:20 | 149.28 | 149.36 | 149.26 | 149.36 | 0.7K |
| 13:21 | 149.38 | 149.38 | 149.38 | 149.38 | 0.7K |
| 13:22 | 149.38 | 149.38 | 149.30 | 149.30 | 0.6K |
| 13:23 | 149.30 | 149.38 | 149.30 | 149.38 | 2.1K |
| 13:24 | 149.38 | 149.38 | 149.38 | 149.38 | 0.6K |
| 13:25 | 149.34 | 149.38 | 149.34 | 149.36 | 0.3K |
| 13:26 | 149.34 | 149.38 | 149.34 | 149.38 | 3.6K |
| 13:27 | 149.38 | 149.38 | 149.32 | 149.38 | 0.1K |
| 13:28 | 149.38 | 149.38 | 149.36 | 149.38 | 1.7K |
| 13:29 | 149.38 | 149.38 | 149.38 | 149.38 | 0.0K |
| 13:30 | 149.34 | 149.44 | 149.34 | 149.44 | 1.7K |
| 13:31 | 149.64 | 149.74 | 149.64 | 149.74 | 5.3K |
| 13:32 | 149.70 | 149.76 | 149.58 | 149.76 | 0.3K |
| 13:33 | 149.76 | 149.80 | 149.60 | 149.80 | 1.7K |
| 13:34 | 149.78 | 149.80 | 149.78 | 149.80 | 0.5K |
| 13:35 | 149.78 | 149.80 | 149.78 | 149.78 | 0.2K |
| 13:36 | 149.78 | 149.78 | 149.76 | 149.76 | 0.6K |
| 13:37 | 149.74 | 149.74 | 149.62 | 149.62 | 0.9K |
| 13:38 | 149.62 | 149.62 | 149.52 | 149.54 | 1.4K |
| 13:39 | 149.60 | 149.60 | 149.56 | 149.60 | 1.3K |
| 13:40 | 149.60 | 149.60 | 149.60 | 149.60 | 0.1K |
| 13:41 | 149.60 | 149.60 | 149.54 | 149.54 | 0.6K |
| 13:42 | 149.58 | 149.60 | 149.58 | 149.60 | 0.6K |
| 13:43 | 149.54 | 149.54 | 149.54 | 149.54 | 0.9K |
| 13:44 | 149.54 | 149.54 | 149.52 | 149.52 | 0.9K |
| 13:45 | 149.52 | 149.52 | 149.50 | 149.52 | 0.9K |
| 13:46 | 149.52 | 149.52 | 149.46 | 149.46 | 0.2K |
| 13:47 | 149.50 | 149.52 | 149.36 | 149.36 | 5.3K |
| 13:48 | 149.36 | 149.36 | 149.34 | 149.36 | 0.6K |
| 13:49 | 149.36 | 149.38 | 149.36 | 149.38 | 0.2K |
| 13:50 | 149.48 | 149.50 | 149.48 | 149.48 | 1.8K |
| 13:51 | 149.38 | 149.48 | 149.38 | 149.48 | 1.0K |
| 13:52 | 149.48 | 149.52 | 149.48 | 149.52 | 1.8K |
| 13:53 | 149.52 | 149.52 | 149.50 | 149.50 | 0.1K |
| 13:54 | 149.52 | 149.52 | 149.46 | 149.48 | 2.0K |
| 13:55 | 149.48 | 149.48 | 149.46 | 149.46 | 0.2K |
| 13:56 | 149.44 | 149.46 | 149.44 | 149.46 | 0.3K |
| 13:57 | 149.44 | 149.48 | 149.36 | 149.48 | 1.4K |
| 13:58 | 149.48 | 149.48 | 149.46 | 149.46 | 0.0K |
| 13:59 | 149.48 | 149.50 | 149.36 | 149.36 | 0.2K |
| 14:00 | 149.44 | 149.44 | 149.44 | 149.44 | 0.7K |
| 14:01 | 149.46 | 149.46 | 149.44 | 149.44 | 0.5K |
| 14:02 | 149.36 | 149.44 | 149.36 | 149.44 | 0.8K |
| 14:03 | 149.44 | 149.44 | 149.44 | 149.44 | 0.3K |
| 14:04 | 149.44 | 149.44 | 149.40 | 149.40 | 0.2K |
| 14:05 | 149.32 | 149.32 | 149.32 | 149.32 | 9.1K |
| 14:06 | 149.30 | 149.32 | 149.30 | 149.32 | 0.6K |
| 14:07 | 149.32 | 149.32 | 149.32 | 149.32 | 1.6K |
| 14:08 | 149.44 | 149.44 | 149.30 | 149.44 | 2.3K |
| 14:09 | 149.42 | 149.42 | 149.30 | 149.30 | 0.4K |
| 14:10 | 149.34 | 149.44 | 149.34 | 149.44 | 0.3K |
| 14:11 | 149.44 | 149.44 | 149.30 | 149.30 | 0.5K |
| 14:12 | 149.30 | 149.40 | 149.30 | 149.30 | 2.3K |
| 14:13 | 149.36 | 149.36 | 149.30 | 149.30 | 1.0K |
| 14:14 | 149.28 | 149.30 | 149.28 | 149.30 | 0.0K |
| 14:15 | 149.30 | 149.30 | 149.28 | 149.30 | 0.8K |
| 14:16 | 149.30 | 149.30 | 149.28 | 149.30 | 0.3K |
| 14:17 | 149.28 | 149.28 | 149.28 | 149.28 | 0.1K |
| 14:18 | 149.30 | 149.30 | 149.28 | 149.28 | 0.3K |
| 14:19 | 149.28 | 149.30 | 149.28 | 149.30 | 0.6K |
| 14:20 | 149.28 | 149.28 | 149.28 | 149.28 | 0.3K |
| 14:21 | 149.28 | 149.28 | 149.28 | 149.28 | 0.4K |
| 14:22 | 149.24 | 149.26 | 149.20 | 149.24 | 1.8K |
| 14:23 | 149.22 | 149.24 | 149.22 | 149.24 | 0.1K |
| 14:24 | 149.24 | 149.24 | 149.00 | 149.02 | 16.7K |
| 14:25 | 149.02 | 149.10 | 149.02 | 149.10 | 0.1K |
| 14:26 | 149.02 | 149.10 | 149.02 | 149.02 | 0.5K |
| 14:27 | 149.02 | 149.02 | 149.00 | 149.00 | 0.2K |
| 14:28 | 149.00 | 149.02 | 149.00 | 149.00 | 0.3K |
| 14:29 | 149.02 | 149.12 | 149.00 | 149.12 | 0.1K |
| 14:30 | 149.12 | 149.12 | 148.98 | 149.00 | 2.5K |
| 14:31 | 149.00 | 149.00 | 149.00 | 149.00 | 0.2K |
| 14:32 | 148.96 | 148.98 | 148.90 | 148.96 | 0.1K |
| 14:33 | 149.00 | 149.00 | 149.00 | 149.00 | 0.3K |
| 14:34 | 149.00 | 149.00 | 148.96 | 148.96 | 0.2K |
| 14:35 | 148.92 | 149.06 | 148.92 | 148.92 | 0.2K |
| 14:36 | 149.00 | 149.00 | 148.98 | 148.98 | 0.0K |
| 14:37 | 149.00 | 149.00 | 148.94 | 148.94 | 1.0K |
| 14:38 | 149.00 | 149.00 | 148.94 | 148.98 | 0.0K |
| 14:39 | 149.10 | 149.10 | 148.98 | 148.98 | 0.4K |
| 14:40 | 148.92 | 149.06 | 148.92 | 149.06 | 0.9K |
| 14:41 | 149.06 | 149.12 | 149.06 | 149.12 | 0.1K |
| 14:42 | 149.12 | 149.20 | 149.12 | 149.20 | 1.1K |
| 14:43 | 149.26 | 149.26 | 149.14 | 149.14 | 1.7K |
| 14:44 | 149.22 | 149.24 | 149.22 | 149.22 | 0.0K |
| 14:45 | 149.20 | 149.22 | 149.00 | 149.02 | 1.0K |
| 14:46 | 149.02 | 149.02 | 149.00 | 149.02 | 0.7K |
| 14:47 | 149.02 | 149.14 | 149.02 | 149.14 | 0.4K |
| 14:48 | 149.14 | 149.14 | 149.14 | 149.14 | 0.1K |
| 14:49 | 149.14 | 149.18 | 149.14 | 149.18 | 0.1K |
| 14:50 | 149.18 | 149.22 | 149.00 | 149.00 | 3.0K |
| 14:51 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 14:52 | 149.00 | 149.04 | 149.00 | 149.04 | 0.3K |
| 14:53 | 149.04 | 149.04 | 149.04 | 149.04 | 0.4K |
| 14:54 | 149.12 | 149.12 | 149.10 | 149.10 | 0.5K |
| 14:55 | 149.10 | 149.12 | 149.10 | 149.10 | 0.8K |
| 14:56 | 149.10 | 149.10 | 149.10 | 149.10 | 0.1K |
| 14:57 | 149.10 | 149.10 | 149.10 | 149.10 | 0.0K |
| 14:58 | 149.12 | 149.12 | 148.90 | 148.98 | 1.1K |
| 14:59 | 148.98 | 148.98 | 148.90 | 148.98 | 0.9K |
| 15:00 | 148.90 | 148.90 | 148.62 | 148.62 | 4.3K |
| 15:01 | 148.50 | 148.50 | 148.40 | 148.46 | 2.7K |
| 15:02 | 148.38 | 148.40 | 148.38 | 148.40 | 0.0K |
| 15:03 | 148.40 | 148.44 | 148.40 | 148.42 | 2.6K |
| 15:04 | 148.40 | 148.44 | 148.40 | 148.44 | 2.1K |
| 15:05 | 148.44 | 148.52 | 148.44 | 148.52 | 0.0K |
| 15:06 | 148.52 | 148.52 | 148.44 | 148.52 | 0.0K |
| 15:07 | 148.52 | 148.52 | 148.52 | 148.52 | 0.9K |
| 15:08 | 148.50 | 148.52 | 148.40 | 148.40 | 1.6K |
| 15:09 | 148.52 | 148.52 | 148.48 | 148.48 | 0.7K |
| 15:10 | 148.48 | 148.48 | 148.44 | 148.44 | 0.3K |
| 15:11 | 148.40 | 148.40 | 148.28 | 148.30 | 0.1K |
| 15:12 | 148.28 | 148.30 | 148.28 | 148.30 | 0.3K |
| 15:13 | 148.28 | 148.28 | 148.26 | 148.26 | 0.3K |
| 15:14 | 148.26 | 148.26 | 148.10 | 148.10 | 6.0K |
| 15:15 | 148.10 | 148.10 | 148.08 | 148.10 | 1.4K |
| 15:16 | 148.00 | 148.10 | 148.00 | 148.10 | 2.6K |
| 15:17 | 148.10 | 148.18 | 148.08 | 148.18 | 0.5K |
| 15:18 | 148.22 | 148.22 | 148.22 | 148.22 | 0.0K |
| 15:19 | 148.22 | 148.22 | 148.20 | 148.20 | 0.1K |
| 15:20 | 148.24 | 148.30 | 148.24 | 148.30 | 0.1K |
| 15:21 | 148.20 | 148.28 | 148.20 | 148.28 | 0.2K |
| 15:22 | 148.28 | 148.30 | 148.28 | 148.28 | 0.1K |
| 15:23 | 148.10 | 148.22 | 148.00 | 148.04 | 6.5K |
| 15:24 | 148.20 | 148.24 | 148.18 | 148.24 | 0.2K |
| 15:25 | 148.24 | 148.24 | 148.24 | 148.24 | 0.0K |
| 15:26 | 148.18 | 148.18 | 148.02 | 148.08 | 1.4K |
| 15:27 | 148.14 | 148.14 | 148.14 | 148.14 | 0.0K |
| 15:28 | 148.14 | 148.14 | 148.12 | 148.12 | 0.2K |
| 15:29 | 148.14 | 148.14 | 148.12 | 148.12 | 0.0K |
| 15:30 | 148.10 | 148.12 | 148.10 | 148.12 | 0.5K |
| 15:31 | 148.12 | 148.12 | 148.12 | 148.12 | 0.1K |
| 15:32 | 148.10 | 148.12 | 148.10 | 148.10 | 0.1K |
| 15:33 | 148.12 | 148.12 | 148.12 | 148.12 | 0.4K |
| 15:34 | 148.12 | 148.14 | 148.12 | 148.14 | 0.6K |
| 15:35 | 148.14 | 148.14 | 148.14 | 148.14 | 0.1K |
| 15:36 | 148.14 | 148.14 | 148.10 | 148.10 | 4.3K |
| 15:37 | 148.12 | 148.12 | 148.10 | 148.10 | 0.3K |
| 15:38 | 148.06 | 148.06 | 148.02 | 148.06 | 2.3K |
| 15:39 | 148.06 | 148.06 | 148.06 | 148.06 | 0.0K |
| 15:40 | 148.06 | 148.06 | 148.02 | 148.02 | 0.5K |
| 15:41 | 148.02 | 148.02 | 148.00 | 148.02 | 1.5K |
| 15:42 | 148.02 | 148.08 | 148.02 | 148.08 | 0.8K |
| 15:43 | 148.10 | 148.10 | 148.02 | 148.02 | 0.4K |
| 15:44 | 148.08 | 148.10 | 148.00 | 148.02 | 4.7K |
| 15:45 | 148.04 | 148.06 | 148.04 | 148.06 | 0.0K |
| 15:46 | 148.06 | 148.10 | 148.06 | 148.10 | 0.2K |
| 15:47 | 148.10 | 148.10 | 148.10 | 148.10 | 0.1K |
| 15:48 | 148.10 | 148.10 | 148.10 | 148.10 | 0.0K |
| 15:49 | 148.10 | 148.10 | 148.08 | 148.08 | 0.1K |
| 15:50 | 148.14 | 148.14 | 148.14 | 148.14 | 1.0K |
| 15:51 | 148.16 | 148.16 | 148.08 | 148.16 | 0.5K |
| 15:52 | 148.10 | 148.18 | 148.10 | 148.18 | 0.8K |
| 15:53 | 148.18 | 148.18 | 148.16 | 148.18 | 1.1K |
| 15:54 | 148.18 | 148.18 | 148.18 | 148.18 | 0.1K |
| 15:55 | 148.18 | 148.18 | 148.18 | 148.18 | 1.1K |
| 15:56 | 148.14 | 148.18 | 148.14 | 148.18 | 0.1K |
| 15:57 | 148.18 | 148.18 | 148.18 | 148.18 | 5.3K |
| 15:58 | 148.18 | 148.18 | 148.16 | 148.18 | 0.1K |
| 15:59 | 148.18 | 148.18 | 148.16 | 148.18 | 5.1K |
| 16:00 | 148.18 | 148.18 | 148.18 | 148.18 | 0.0K |
| 16:01 | 148.18 | 148.18 | 148.18 | 148.18 | 0.1K |
| 16:02 | 148.16 | 148.16 | 148.06 | 148.06 | 5.2K |
| 16:03 | 148.06 | 148.16 | 148.06 | 148.16 | 0.2K |
| 16:04 | 148.16 | 148.18 | 148.16 | 148.18 | 0.1K |
| 16:05 | 148.18 | 148.18 | 148.16 | 148.16 | 0.0K |
| 16:06 | 148.16 | 148.18 | 148.16 | 148.18 | 0.5K |
| 16:07 | 148.18 | 148.18 | 148.18 | 148.18 | 0.2K |
| 16:08 | 148.18 | 148.18 | 148.14 | 148.18 | 0.2K |
| 16:09 | 148.18 | 148.18 | 148.12 | 148.12 | 0.4K |
| 16:10 | 148.18 | 148.18 | 148.10 | 148.18 | 1.6K |
| 16:11 | 148.16 | 148.16 | 148.16 | 148.16 | 0.5K |
| 16:12 | 148.12 | 148.12 | 148.12 | 148.12 | 0.0K |
| 16:13 | 148.16 | 148.16 | 148.14 | 148.14 | 0.2K |
| 16:14 | 148.16 | 148.16 | 148.16 | 148.16 | 0.5K |
| 16:15 | 148.10 | 148.16 | 148.10 | 148.12 | 0.7K |
| 16:16 | 148.16 | 148.16 | 148.10 | 148.10 | 0.4K |
| 16:17 | 148.14 | 148.16 | 148.14 | 148.16 | 1.3K |
| 16:18 | 148.16 | 148.16 | 148.10 | 148.10 | 0.9K |
| 16:19 | 148.16 | 148.16 | 148.16 | 148.16 | 0.0K |
| 16:20 | 148.14 | 148.16 | 148.14 | 148.16 | 0.1K |
| 16:21 | 148.18 | 148.18 | 148.18 | 148.18 | 0.1K |
| 16:22 | 148.18 | 148.18 | 148.14 | 148.14 | 0.3K |
| 16:23 | 148.14 | 148.18 | 148.10 | 148.10 | 2.2K |
| 16:24 | 148.16 | 148.16 | 148.16 | 148.16 | 0.0K |
| 16:25 | 148.10 | 148.12 | 148.10 | 148.10 | 1.1K |
| 16:26 | 148.10 | 148.16 | 148.08 | 148.16 | 1.4K |
| 16:27 | 148.14 | 148.14 | 148.14 | 148.14 | 0.9K |
| 16:28 | 148.14 | 148.14 | 148.12 | 148.12 | 0.1K |
| 16:29 | 148.16 | 148.16 | 148.16 | 148.16 | 0.7K |
| 16:30 | 148.14 | 148.16 | 148.14 | 148.16 | 0.1K |
| 16:31 | 148.16 | 148.16 | 148.16 | 148.16 | 1.0K |
| 16:32 | 148.14 | 148.14 | 148.12 | 148.14 | 0.9K |
| 16:33 | 148.14 | 148.14 | 148.14 | 148.14 | 0.0K |
| 16:34 | 148.14 | 148.14 | 148.12 | 148.14 | 0.2K |
| 16:35 | 148.12 | 148.14 | 148.12 | 148.14 | 0.1K |
| 16:36 | 148.14 | 148.14 | 148.12 | 148.12 | 0.3K |
| 16:37 | 148.14 | 148.14 | 148.14 | 148.14 | 0.0K |
| 16:38 | 148.12 | 148.14 | 148.12 | 148.14 | 0.4K |
| 16:39 | 148.14 | 148.14 | 148.12 | 148.14 | 0.4K |
| 16:40 | 148.14 | 148.14 | 148.14 | 148.14 | 0.2K |
| 16:41 | 148.12 | 148.14 | 148.12 | 148.12 | 0.7K |
| 16:42 | 148.12 | 148.12 | 148.10 | 148.10 | 0.1K |
| 16:43 | 148.12 | 148.12 | 148.10 | 148.10 | 0.2K |
| 16:44 | 148.12 | 148.12 | 148.10 | 148.12 | 1.1K |
| 16:45 | 148.10 | 148.12 | 148.10 | 148.12 | 0.1K |
| 16:46 | 148.02 | 148.04 | 148.02 | 148.04 | 3.0K |
| 16:47 | 148.04 | 148.06 | 148.04 | 148.06 | 8.3K |
| 16:48 | 148.06 | 148.06 | 147.98 | 147.98 | 1.5K |
| 16:49 | 147.80 | 147.88 | 147.60 | 147.78 | 14.8K |
| 16:50 | 147.80 | 147.88 | 147.68 | 147.74 | 1.2K |
| 16:51 | 147.74 | 147.92 | 147.74 | 147.90 | 0.4K |
| 16:52 | 147.70 | 147.92 | 147.70 | 147.80 | 7.4K |
| 16:53 | 147.80 | 147.80 | 147.78 | 147.80 | 1.0K |
| 16:54 | 147.80 | 147.96 | 147.74 | 147.74 | 0.5K |
| 16:55 | 147.90 | 147.92 | 147.86 | 147.86 | 2.1K |
| 16:56 | 147.84 | 147.86 | 147.84 | 147.86 | 0.4K |
| 16:57 | 147.92 | 147.92 | 147.86 | 147.88 | 0.6K |
| 16:58 | 147.84 | 147.84 | 147.64 | 147.66 | 8.5K |
| 16:59 | 147.68 | 147.70 | 147.68 | 147.68 | 0.1K |
| 17:00 | 147.68 | 147.80 | 147.68 | 147.80 | 0.2K |
| 17:01 | 147.74 | 147.80 | 147.74 | 147.74 | 2.1K |
| 17:02 | 147.74 | 147.74 | 147.72 | 147.72 | 0.4K |
| 17:03 | 147.72 | 147.74 | 147.70 | 147.70 | 0.2K |
| 17:04 | 147.70 | 147.74 | 147.66 | 147.72 | 0.6K |
| 17:05 | 147.72 | 147.72 | 147.66 | 147.72 | 0.8K |
| 17:06 | 147.72 | 148.00 | 147.70 | 148.00 | 16.7K |
| 17:07 | 148.10 | 148.10 | 147.92 | 147.92 | 1.1K |
| 17:08 | 148.06 | 148.10 | 148.06 | 148.10 | 0.4K |
| 17:09 | 148.00 | 148.00 | 148.00 | 148.00 | 1.2K |
| 17:10 | 148.10 | 148.10 | 148.00 | 148.00 | 2.5K |
| 17:11 | 148.00 | 148.08 | 148.00 | 148.08 | 0.8K |
| 17:12 | 148.10 | 148.12 | 148.00 | 148.12 | 3.2K |
| 17:13 | 148.12 | 148.12 | 148.12 | 148.12 | 1.0K |
| 17:14 | 148.12 | 148.14 | 148.12 | 148.12 | 0.4K |
| 17:15 | 148.14 | 148.14 | 148.04 | 148.04 | 1.7K |
| 17:16 | 148.00 | 148.00 | 148.00 | 148.00 | 3.1K |
| 17:17 | 148.00 | 148.00 | 148.00 | 148.00 | 0.5K |
| 17:18 | 148.00 | 148.00 | 148.00 | 148.00 | 0.4K |
| 17:19 | 148.00 | 148.00 | 148.00 | 148.00 | 2.0K |
| 17:20 | 147.98 | 148.00 | 147.98 | 148.00 | 0.1K |
| 17:21 | 147.98 | 148.12 | 147.98 | 148.12 | 0.6K |
| 17:22 | 148.14 | 148.14 | 148.14 | 148.14 | 1.4K |
| 17:23 | 148.16 | 148.16 | 148.16 | 148.16 | 0.2K |
| 17:24 | 148.16 | 148.16 | 148.14 | 148.14 | 0.2K |
| 17:25 | 148.14 | 148.14 | 148.12 | 148.12 | 0.9K |
| 17:26 | 148.12 | 148.12 | 148.00 | 148.00 | 2.5K |
| 17:27 | 148.00 | 148.00 | 148.00 | 148.00 | 0.4K |
| 17:28 | 148.00 | 148.00 | 147.98 | 148.00 | 0.1K |
| 17:29 | 148.00 | 148.00 | 147.98 | 148.00 | 0.3K |
| 17:30 | 148.00 | 148.00 | 147.94 | 148.00 | 1.7K |
| 17:31 | 147.98 | 148.12 | 147.98 | 148.00 | 0.6K |
| 17:32 | 148.00 | 148.00 | 148.00 | 148.00 | 0.3K |
| 17:33 | 148.00 | 148.00 | 147.90 | 147.90 | 2.1K |
| 17:34 | 147.98 | 147.98 | 147.90 | 147.98 | 0.9K |
| 17:35 | 147.90 | 147.96 | 147.90 | 147.96 | 0.3K |
| 17:36 | 147.96 | 147.98 | 147.96 | 147.98 | 0.4K |
| 17:37 | 148.18 | 148.18 | 147.98 | 147.98 | 39.2K |
| 17:38 | 148.00 | 148.00 | 147.98 | 147.98 | 0.3K |
| 17:39 | 147.98 | 147.98 | 147.98 | 147.98 | 0.1K |
| 17:40 | 148.00 | 148.00 | 147.98 | 147.98 | 0.1K |
| 17:41 | 148.00 | 148.00 | 148.00 | 148.00 | 3.5K |
| 17:42 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0K |
| 17:43 | 148.00 | 148.00 | 147.92 | 147.92 | 0.3K |
| 17:44 | 148.00 | 148.00 | 147.98 | 148.00 | 0.9K |
| 17:45 | 148.00 | 148.00 | 147.98 | 147.98 | 0.1K |
| 17:46 | 147.74 | 147.74 | 147.72 | 147.72 | 23.5K |
| 17:47 | 147.72 | 147.80 | 147.62 | 147.62 | 5.0K |
| 17:48 | 147.40 | 147.44 | 147.40 | 147.44 | 3.6K |
| 17:49 | 147.42 | 147.44 | 147.34 | 147.44 | 1.5K |
| 17:50 | 147.52 | 147.52 | 147.42 | 147.42 | 0.3K |
| 17:51 | 147.42 | 147.58 | 147.42 | 147.42 | 1.8K |
| 17:52 | 147.44 | 147.50 | 147.42 | 147.50 | 1.0K |
| 17:53 | 147.50 | 147.50 | 147.42 | 147.42 | 1.5K |
| 17:54 | 147.50 | 147.62 | 147.40 | 147.44 | 3.1K |
| 17:55 | 147.40 | 147.40 | 147.36 | 147.38 | 3.9K |
| 17:56 | 147.36 | 147.40 | 147.36 | 147.40 | 1.5K |
| 17:57 | 147.36 | 147.44 | 147.24 | 147.24 | 1.4K |
| 17:58 | 147.24 | 147.40 | 147.20 | 147.20 | 1.7K |
| 17:59 | 147.20 | 147.20 | 147.16 | 147.16 | 1.7K |
| 18:00 | 147.22 | 147.22 | 147.14 | 147.14 | 2.4K |
| 18:01 | 147.12 | 147.12 | 147.02 | 147.02 | 2.7K |
| 18:02 | 147.02 | 147.34 | 147.02 | 147.10 | 3.4K |
| 18:03 | 147.38 | 147.40 | 147.16 | 147.22 | 1.7K |
| 18:04 | 147.28 | 147.28 | 147.04 | 147.04 | 4.9K |
| 18:05 | 147.10 | 147.12 | 147.06 | 147.12 | 1.1K |
| 18:06 | 147.12 | 147.12 | 147.02 | 147.02 | 2.3K |
| 18:07 | 147.02 | 147.06 | 147.02 | 147.02 | 4.9K |
| 18:08 | 147.20 | 147.20 | 147.02 | 147.04 | 1.1K |
| 18:09 | 147.00 | 147.10 | 147.00 | 147.02 | 5.5K |
| 18:10 | 147.10 | 147.10 | 147.02 | 147.04 | 4.2K |
| 18:11 | 147.16 | 147.30 | 147.02 | 147.30 | 2.1K |
| 18:12 | 147.36 | 147.36 | 147.00 | 147.26 | 5.7K |
| 18:13 | 147.04 | 147.10 | 147.02 | 147.02 | 1.3K |
| 18:14 | 147.02 | 147.04 | 147.02 | 147.02 | 1.0K |
| 18:15 | 147.02 | 147.16 | 147.00 | 147.02 | 2.1K |
| 18:16 | 147.14 | 147.14 | 147.02 | 147.02 | 1.7K |
| 18:17 | 147.00 | 147.08 | 147.00 | 147.08 | 3.8K |
| 18:18 | 147.28 | 147.28 | 147.02 | 147.02 | 2.4K |
| 18:19 | 147.02 | 147.04 | 147.02 | 147.04 | 1.6K |
| 18:20 | 147.12 | 147.12 | 147.02 | 147.02 | 1.9K |
| 18:21 | 147.02 | 147.04 | 147.00 | 147.04 | 1.4K |
| 18:22 | 147.18 | 147.18 | 147.00 | 147.00 | 3.1K |
| 18:23 | 147.00 | 147.16 | 147.00 | 147.16 | 2.2K |
| 18:24 | 147.14 | 147.14 | 147.12 | 147.12 | 0.6K |
| 18:25 | 147.04 | 147.14 | 147.02 | 147.14 | 4.4K |
| 18:26 | 147.12 | 147.24 | 147.12 | 147.24 | 2.0K |
| 18:27 | 147.12 | 147.28 | 147.12 | 147.28 | 0.7K |
| 18:28 | 147.28 | 147.30 | 147.12 | 147.12 | 1.7K |
| 18:29 | 147.10 | 147.26 | 147.10 | 147.18 | 4.5K |
| 18:30 | 147.00 | 147.26 | 147.00 | 147.02 | 3.1K |
| 18:31 | 147.00 | 147.18 | 147.00 | 147.12 | 2.7K |
| 18:32 | 147.16 | 147.26 | 147.02 | 147.22 | 2.6K |
| 18:33 | 147.26 | 147.26 | 147.04 | 147.04 | 2.5K |
| 18:34 | 147.14 | 147.16 | 147.06 | 147.16 | 2.4K |
| 18:35 | 147.04 | 147.14 | 147.02 | 147.02 | 2.2K |
| 18:36 | 147.02 | 147.10 | 147.02 | 147.02 | 1.4K |
| 18:37 | 147.02 | 147.10 | 147.00 | 147.04 | 3.4K |
| 18:38 | 147.12 | 147.12 | 147.04 | 147.10 | 0.9K |
| 18:39 | 147.02 | 147.16 | 147.00 | 147.16 | 4.1K |
| 18:45 | 147.16 | 147.16 | 147.16 | 147.16 | 0.4K |
| 18:46 | 147.16 | 147.16 | 147.16 | 147.16 | 0.0K |
| 18:47 | 147.16 | 147.16 | 147.16 | 147.16 | 0.2K |
| 18:48 | 147.16 | 147.16 | 147.16 | 147.16 | 0.1K |
| 23:49 | 147.16 | 147.16 | 147.16 | 147.16 | 0.0K |