282.19
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 252.75 | 252.75 | 252.23 | 252.41 | 170.6K |
| 09:31 | 252.31 | 252.31 | 251.90 | 251.90 | 22.0K |
| 09:32 | 251.93 | 251.96 | 251.47 | 251.47 | 19.0K |
| 09:33 | 251.63 | 251.94 | 251.21 | 251.21 | 20.3K |
| 09:34 | 251.31 | 251.31 | 250.73 | 250.89 | 19.6K |
| 09:35 | 250.76 | 250.98 | 250.24 | 250.24 | 25.3K |
| 09:36 | 250.47 | 250.93 | 250.47 | 250.78 | 17.6K |
| 09:37 | 250.84 | 251.14 | 250.83 | 251.11 | 17.7K |
| 09:38 | 251.14 | 251.57 | 251.14 | 251.57 | 14.8K |
| 09:39 | 251.57 | 251.58 | 251.44 | 251.51 | 12.7K |
| 09:40 | 251.50 | 251.82 | 251.50 | 251.80 | 10.8K |
| 09:41 | 251.76 | 251.80 | 251.50 | 251.66 | 17.2K |
| 09:42 | 251.68 | 252.22 | 251.68 | 252.20 | 17.3K |
| 09:43 | 252.22 | 252.22 | 251.97 | 252.14 | 11.8K |
| 09:44 | 252.14 | 252.28 | 252.14 | 252.23 | 6.1K |
| 09:45 | 252.23 | 252.50 | 252.23 | 252.50 | 10.1K |
| 09:46 | 252.39 | 252.65 | 252.39 | 252.45 | 19.2K |
| 09:47 | 252.43 | 252.43 | 252.27 | 252.38 | 13.7K |
| 09:48 | 252.38 | 252.42 | 252.28 | 252.42 | 9.8K |
| 09:49 | 252.37 | 252.42 | 252.29 | 252.41 | 7.9K |
| 09:50 | 252.33 | 252.40 | 251.92 | 251.92 | 15.2K |
| 09:51 | 251.92 | 251.92 | 251.62 | 251.73 | 16.6K |
| 09:52 | 251.61 | 251.64 | 251.51 | 251.59 | 15.6K |
| 09:53 | 251.53 | 251.86 | 251.52 | 251.52 | 25.1K |
| 09:54 | 251.48 | 251.63 | 251.39 | 251.47 | 15.5K |
| 09:55 | 251.51 | 251.54 | 251.45 | 251.51 | 10.2K |
| 09:56 | 251.58 | 251.58 | 251.28 | 251.28 | 17.6K |
| 09:57 | 251.29 | 251.34 | 251.09 | 251.09 | 16.9K |
| 09:58 | 251.13 | 251.13 | 250.90 | 250.90 | 21.0K |
| 09:59 | 250.90 | 250.90 | 250.79 | 250.81 | 9.8K |
| 10:00 | 250.83 | 250.83 | 250.61 | 250.67 | 20.1K |
| 10:01 | 250.74 | 250.88 | 250.73 | 250.88 | 33.5K |
| 10:02 | 250.73 | 250.91 | 250.73 | 250.91 | 28.5K |
| 10:03 | 250.91 | 250.91 | 250.77 | 250.84 | 16.7K |
| 10:04 | 250.79 | 250.84 | 250.76 | 250.81 | 8.9K |
| 10:05 | 250.80 | 250.98 | 250.80 | 250.98 | 14.2K |
| 10:06 | 250.98 | 251.48 | 250.96 | 251.41 | 23.9K |
| 10:07 | 251.48 | 251.68 | 251.48 | 251.61 | 11.3K |
| 10:08 | 251.59 | 251.59 | 251.53 | 251.55 | 29.0K |
| 10:09 | 251.55 | 251.55 | 251.24 | 251.24 | 15.1K |
| 10:10 | 251.24 | 251.25 | 251.16 | 251.19 | 16.1K |
| 10:11 | 251.19 | 251.33 | 251.17 | 251.33 | 14.4K |
| 10:12 | 251.35 | 251.35 | 251.10 | 251.19 | 14.8K |
| 10:13 | 251.21 | 251.21 | 250.79 | 250.79 | 40.1K |
| 10:14 | 250.86 | 250.91 | 250.78 | 250.79 | 25.6K |
| 10:15 | 250.80 | 250.83 | 250.71 | 250.74 | 16.4K |
| 10:16 | 250.82 | 251.17 | 250.82 | 251.17 | 18.3K |
| 10:17 | 251.16 | 251.16 | 251.04 | 251.04 | 11.5K |
| 10:18 | 251.04 | 251.08 | 251.04 | 251.07 | 19.9K |
| 10:19 | 251.09 | 251.23 | 251.09 | 251.10 | 10.1K |
| 10:20 | 251.03 | 251.03 | 250.84 | 250.91 | 19.3K |
| 10:21 | 250.91 | 250.99 | 250.91 | 250.98 | 10.8K |
| 10:22 | 250.98 | 251.12 | 250.98 | 250.99 | 10.4K |
| 10:23 | 250.94 | 251.07 | 250.92 | 251.06 | 15.3K |
| 10:24 | 251.13 | 251.19 | 251.09 | 251.09 | 7.9K |
| 10:25 | 251.09 | 251.21 | 251.09 | 251.21 | 7.4K |
| 10:26 | 251.21 | 251.25 | 251.01 | 251.01 | 17.3K |
| 10:27 | 251.00 | 251.07 | 250.97 | 251.00 | 8.2K |
| 10:28 | 251.02 | 251.03 | 250.95 | 250.95 | 9.2K |
| 10:29 | 250.95 | 251.03 | 250.95 | 251.03 | 15.9K |
| 10:30 | 251.03 | 251.03 | 250.88 | 250.88 | 16.2K |
| 10:31 | 250.86 | 250.91 | 250.86 | 250.88 | 16.4K |
| 10:32 | 250.95 | 251.04 | 250.95 | 251.04 | 10.1K |
| 10:33 | 251.02 | 251.19 | 250.96 | 251.19 | 30.4K |
| 10:34 | 251.16 | 251.17 | 250.98 | 250.98 | 9.6K |
| 10:35 | 250.98 | 251.02 | 250.97 | 251.00 | 9.5K |
| 10:36 | 251.05 | 251.12 | 251.03 | 251.12 | 10.2K |
| 10:37 | 251.13 | 251.14 | 250.96 | 251.08 | 17.2K |
| 10:38 | 251.08 | 251.18 | 251.08 | 251.18 | 14.9K |
| 10:39 | 251.19 | 251.44 | 251.19 | 251.44 | 11.1K |
| 10:40 | 251.46 | 251.80 | 251.40 | 251.71 | 15.1K |
| 10:41 | 251.71 | 252.04 | 251.71 | 251.95 | 22.6K |
| 10:42 | 251.90 | 252.06 | 251.90 | 252.06 | 10.4K |
| 10:43 | 252.06 | 252.19 | 252.05 | 252.14 | 16.0K |
| 10:44 | 252.14 | 252.32 | 252.10 | 252.32 | 8.6K |
| 10:45 | 252.25 | 252.34 | 252.25 | 252.25 | 28.0K |
| 10:46 | 252.20 | 252.45 | 252.20 | 252.42 | 24.9K |
| 10:47 | 252.42 | 252.42 | 252.32 | 252.32 | 20.6K |
| 10:48 | 252.32 | 252.57 | 252.30 | 252.57 | 15.4K |
| 10:49 | 252.57 | 252.59 | 252.51 | 252.51 | 13.3K |
| 10:50 | 252.53 | 252.53 | 252.24 | 252.34 | 30.9K |
| 10:51 | 252.35 | 252.39 | 252.22 | 252.22 | 20.0K |
| 10:52 | 252.26 | 252.43 | 252.24 | 252.43 | 7.6K |
| 10:53 | 252.43 | 252.59 | 252.40 | 252.54 | 23.3K |
| 10:54 | 252.54 | 252.75 | 252.47 | 252.75 | 14.0K |
| 10:55 | 252.91 | 252.91 | 252.77 | 252.78 | 14.6K |
| 10:56 | 252.76 | 252.85 | 252.76 | 252.83 | 16.1K |
| 10:57 | 252.85 | 252.86 | 252.81 | 252.81 | 12.4K |
| 10:58 | 252.81 | 252.89 | 252.77 | 252.81 | 19.7K |
| 10:59 | 252.81 | 252.87 | 252.80 | 252.81 | 16.7K |
| 11:00 | 252.81 | 252.81 | 252.64 | 252.64 | 25.3K |
| 11:01 | 252.67 | 252.70 | 252.62 | 252.62 | 14.2K |
| 11:02 | 252.63 | 252.63 | 252.40 | 252.40 | 33.6K |
| 11:03 | 252.40 | 252.40 | 252.19 | 252.21 | 25.2K |
| 11:04 | 252.19 | 252.19 | 251.83 | 251.83 | 30.7K |
| 11:05 | 251.83 | 251.87 | 251.75 | 251.76 | 25.8K |
| 11:06 | 251.76 | 251.82 | 251.66 | 251.82 | 8.0K |
| 11:07 | 251.97 | 252.01 | 251.97 | 252.01 | 21.5K |
| 11:08 | 252.01 | 252.12 | 251.97 | 252.09 | 5.2K |
| 11:09 | 252.09 | 252.18 | 252.08 | 252.14 | 5.7K |
| 11:10 | 252.13 | 252.13 | 252.07 | 252.13 | 6.8K |
| 11:11 | 252.13 | 252.13 | 252.07 | 252.07 | 5.0K |
| 11:12 | 252.10 | 252.14 | 252.05 | 252.05 | 18.5K |
| 11:13 | 251.95 | 251.96 | 251.89 | 251.89 | 14.9K |
| 11:14 | 251.89 | 251.97 | 251.89 | 251.96 | 5.0K |
| 11:15 | 251.96 | 252.00 | 251.90 | 251.90 | 7.7K |
| 11:16 | 251.90 | 252.02 | 251.90 | 252.02 | 9.3K |
| 11:17 | 252.05 | 252.11 | 252.05 | 252.09 | 5.5K |
| 11:18 | 252.09 | 252.09 | 251.70 | 251.73 | 7.9K |
| 11:19 | 251.67 | 251.71 | 251.67 | 251.71 | 17.1K |
| 11:20 | 251.77 | 251.87 | 251.76 | 251.87 | 11.1K |
| 11:21 | 251.87 | 251.89 | 251.87 | 251.88 | 8.6K |
| 11:22 | 251.89 | 251.98 | 251.89 | 251.94 | 12.7K |
| 11:23 | 251.86 | 251.86 | 251.79 | 251.84 | 11.4K |
| 11:24 | 251.84 | 251.84 | 251.72 | 251.80 | 10.7K |
| 11:25 | 251.87 | 251.93 | 251.84 | 251.93 | 9.0K |
| 11:26 | 251.93 | 252.02 | 251.93 | 252.01 | 7.3K |
| 11:27 | 252.01 | 252.08 | 252.01 | 252.08 | 9.4K |
| 11:28 | 252.08 | 252.14 | 251.99 | 252.01 | 10.2K |
| 11:29 | 251.85 | 251.86 | 251.77 | 251.77 | 16.6K |
| 11:30 | 251.77 | 251.89 | 251.70 | 251.84 | 10.0K |
| 11:31 | 251.84 | 251.85 | 251.82 | 251.82 | 5.9K |
| 11:32 | 251.76 | 251.76 | 251.70 | 251.70 | 11.3K |
| 11:33 | 251.72 | 251.81 | 251.72 | 251.81 | 5.7K |
| 11:34 | 251.81 | 251.81 | 251.76 | 251.78 | 6.0K |
| 11:35 | 251.79 | 251.79 | 251.70 | 251.72 | 6.9K |
| 11:36 | 251.71 | 251.71 | 251.54 | 251.64 | 14.0K |
| 11:37 | 251.64 | 251.64 | 251.63 | 251.63 | 3.1K |
| 11:38 | 251.64 | 251.64 | 251.39 | 251.39 | 10.9K |
| 11:39 | 251.39 | 251.42 | 251.38 | 251.38 | 6.9K |
| 11:40 | 251.38 | 251.39 | 251.22 | 251.28 | 11.5K |
| 11:41 | 251.19 | 251.19 | 250.98 | 250.98 | 19.9K |
| 11:42 | 250.99 | 251.03 | 250.99 | 251.03 | 9.6K |
| 11:43 | 251.03 | 251.03 | 250.94 | 250.96 | 11.1K |
| 11:44 | 250.96 | 250.97 | 250.92 | 250.96 | 5.5K |
| 11:45 | 250.94 | 250.97 | 250.90 | 250.95 | 7.6K |
| 11:46 | 250.91 | 251.01 | 250.91 | 251.01 | 13.4K |
| 11:47 | 251.06 | 251.07 | 250.86 | 250.86 | 15.5K |
| 11:48 | 250.86 | 250.89 | 250.81 | 250.81 | 14.5K |
| 11:49 | 250.80 | 250.85 | 250.80 | 250.85 | 8.7K |
| 11:50 | 250.85 | 250.90 | 250.80 | 250.82 | 11.9K |
| 11:51 | 250.82 | 250.98 | 250.81 | 250.98 | 8.6K |
| 11:52 | 250.97 | 251.00 | 250.94 | 250.97 | 13.1K |
| 11:53 | 250.96 | 251.06 | 250.96 | 251.03 | 5.8K |
| 11:54 | 251.00 | 251.00 | 250.95 | 250.95 | 8.3K |
| 11:55 | 250.95 | 251.09 | 250.95 | 250.98 | 14.0K |
| 11:56 | 250.99 | 251.01 | 250.87 | 250.92 | 7.8K |
| 11:57 | 250.86 | 250.86 | 250.78 | 250.78 | 10.4K |
| 11:58 | 250.78 | 250.83 | 250.77 | 250.77 | 11.1K |
| 11:59 | 250.81 | 250.81 | 250.66 | 250.68 | 51.8K |
| 12:00 | 250.69 | 250.73 | 250.62 | 250.63 | 8.7K |
| 12:01 | 250.60 | 250.64 | 250.54 | 250.54 | 9.7K |
| 12:02 | 250.61 | 250.68 | 250.61 | 250.65 | 10.1K |
| 12:03 | 250.63 | 250.69 | 250.62 | 250.68 | 5.9K |
| 12:04 | 250.64 | 250.78 | 250.64 | 250.78 | 10.8K |
| 12:05 | 250.71 | 250.71 | 250.62 | 250.63 | 6.7K |
| 12:06 | 250.62 | 250.76 | 250.61 | 250.76 | 12.0K |
| 12:07 | 250.77 | 250.91 | 250.75 | 250.91 | 10.1K |
| 12:08 | 250.84 | 250.85 | 250.82 | 250.82 | 5.9K |
| 12:09 | 250.84 | 250.84 | 250.81 | 250.83 | 11.3K |
| 12:10 | 250.91 | 250.93 | 250.90 | 250.91 | 15.0K |
| 12:11 | 250.91 | 251.06 | 250.91 | 251.05 | 24.5K |
| 12:12 | 251.04 | 251.04 | 250.86 | 250.86 | 10.6K |
| 12:13 | 250.85 | 250.85 | 250.77 | 250.77 | 6.6K |
| 12:14 | 250.83 | 250.89 | 250.83 | 250.84 | 17.8K |
| 12:15 | 250.84 | 250.89 | 250.84 | 250.88 | 7.0K |
| 12:16 | 250.88 | 250.97 | 250.87 | 250.97 | 5.9K |
| 12:17 | 250.97 | 251.02 | 250.95 | 251.00 | 14.0K |
| 12:18 | 250.99 | 251.06 | 250.99 | 251.06 | 10.6K |
| 12:19 | 251.06 | 251.06 | 250.83 | 250.83 | 13.8K |
| 12:20 | 250.83 | 250.83 | 250.69 | 250.72 | 8.8K |
| 12:21 | 250.69 | 250.73 | 250.63 | 250.73 | 14.1K |
| 12:22 | 250.68 | 250.73 | 250.66 | 250.73 | 6.5K |
| 12:23 | 250.74 | 250.80 | 250.72 | 250.72 | 27.7K |
| 12:24 | 250.66 | 250.74 | 250.66 | 250.74 | 7.2K |
| 12:25 | 250.78 | 250.84 | 250.78 | 250.82 | 10.9K |
| 12:26 | 250.82 | 250.85 | 250.81 | 250.85 | 8.9K |
| 12:27 | 250.85 | 250.89 | 250.82 | 250.82 | 11.8K |
| 12:28 | 250.85 | 250.95 | 250.85 | 250.94 | 8.8K |
| 12:29 | 250.96 | 251.05 | 250.95 | 250.96 | 11.4K |
| 12:30 | 250.97 | 250.97 | 250.82 | 250.82 | 13.4K |
| 12:31 | 250.81 | 250.86 | 250.75 | 250.83 | 9.8K |
| 12:32 | 250.77 | 250.83 | 250.77 | 250.83 | 9.4K |
| 12:33 | 250.75 | 250.77 | 250.66 | 250.67 | 14.7K |
| 12:34 | 250.66 | 250.67 | 250.54 | 250.58 | 20.9K |
| 12:35 | 250.55 | 250.60 | 250.47 | 250.57 | 12.6K |
| 12:36 | 250.59 | 250.70 | 250.55 | 250.70 | 14.3K |
| 12:37 | 250.76 | 250.78 | 250.69 | 250.78 | 5.5K |
| 12:38 | 250.78 | 250.86 | 250.77 | 250.80 | 9.0K |
| 12:39 | 250.80 | 250.91 | 250.80 | 250.90 | 7.1K |
| 12:40 | 250.90 | 250.91 | 250.88 | 250.90 | 6.5K |
| 12:41 | 250.87 | 250.93 | 250.87 | 250.93 | 6.4K |
| 12:42 | 250.93 | 251.17 | 250.93 | 251.17 | 19.9K |
| 12:43 | 251.16 | 251.34 | 251.16 | 251.34 | 13.2K |
| 12:44 | 251.34 | 251.34 | 251.32 | 251.32 | 8.4K |
| 12:45 | 251.33 | 251.33 | 251.23 | 251.23 | 8.8K |
| 12:46 | 251.17 | 251.24 | 251.17 | 251.17 | 6.2K |
| 12:47 | 251.21 | 251.26 | 251.18 | 251.18 | 7.7K |
| 12:48 | 251.15 | 251.30 | 251.15 | 251.30 | 6.3K |
| 12:49 | 251.29 | 251.31 | 251.28 | 251.29 | 3.8K |
| 12:50 | 251.29 | 251.43 | 251.29 | 251.43 | 5.3K |
| 12:51 | 251.44 | 251.48 | 251.42 | 251.45 | 5.6K |
| 12:52 | 251.45 | 251.55 | 251.45 | 251.53 | 4.5K |
| 12:53 | 251.52 | 251.59 | 251.52 | 251.58 | 13.3K |
| 12:54 | 251.58 | 251.63 | 251.56 | 251.56 | 6.3K |
| 12:55 | 251.53 | 251.60 | 251.53 | 251.60 | 5.2K |
| 12:56 | 251.58 | 251.58 | 251.46 | 251.46 | 8.7K |
| 12:57 | 251.46 | 251.59 | 251.46 | 251.56 | 4.8K |
| 12:58 | 251.56 | 251.67 | 251.56 | 251.67 | 3.6K |
| 12:59 | 251.67 | 251.70 | 251.67 | 251.70 | 4.3K |
| 13:00 | 251.71 | 251.79 | 251.67 | 251.77 | 8.6K |
| 13:01 | 251.77 | 251.80 | 251.72 | 251.80 | 15.4K |
| 13:02 | 251.79 | 251.95 | 251.79 | 251.95 | 7.5K |
| 13:03 | 251.95 | 252.03 | 251.95 | 252.03 | 5.0K |
| 13:04 | 251.91 | 252.00 | 251.90 | 252.00 | 10.6K |
| 13:05 | 252.03 | 252.03 | 251.91 | 251.91 | 10.2K |
| 13:06 | 251.91 | 251.99 | 251.90 | 251.95 | 9.2K |
| 13:07 | 251.95 | 251.95 | 251.79 | 251.79 | 30.5K |
| 13:08 | 251.79 | 251.87 | 251.79 | 251.86 | 10.1K |
| 13:09 | 251.88 | 251.90 | 251.76 | 251.76 | 6.0K |
| 13:10 | 251.77 | 251.77 | 251.66 | 251.66 | 6.2K |
| 13:11 | 251.66 | 251.73 | 251.65 | 251.72 | 5.7K |
| 13:12 | 251.65 | 251.69 | 251.62 | 251.69 | 5.6K |
| 13:13 | 251.69 | 251.69 | 251.64 | 251.64 | 6.4K |
| 13:14 | 251.64 | 251.64 | 251.60 | 251.60 | 3.4K |
| 13:15 | 251.60 | 251.65 | 251.60 | 251.65 | 5.6K |
| 13:16 | 251.63 | 251.92 | 251.63 | 251.89 | 18.3K |
| 13:17 | 251.91 | 251.95 | 251.90 | 251.91 | 9.5K |
| 13:18 | 251.90 | 252.00 | 251.90 | 252.00 | 6.2K |
| 13:19 | 252.00 | 252.00 | 251.85 | 251.89 | 19.7K |
| 13:20 | 251.89 | 251.90 | 251.84 | 251.89 | 13.6K |
| 13:21 | 251.90 | 251.91 | 251.83 | 251.85 | 8.6K |
| 13:22 | 251.85 | 251.91 | 251.85 | 251.88 | 4.3K |
| 13:23 | 251.91 | 252.09 | 251.91 | 252.09 | 14.0K |
| 13:24 | 252.04 | 252.10 | 252.04 | 252.09 | 8.2K |
| 13:25 | 252.13 | 252.20 | 252.12 | 252.13 | 9.7K |
| 13:26 | 252.13 | 252.13 | 252.12 | 252.12 | 4.0K |
| 13:27 | 252.12 | 252.13 | 252.08 | 252.13 | 2.5K |
| 13:28 | 252.14 | 252.22 | 252.12 | 252.22 | 6.3K |
| 13:29 | 252.22 | 252.24 | 252.15 | 252.15 | 6.2K |
| 13:30 | 252.15 | 252.18 | 252.13 | 252.17 | 8.3K |
| 13:31 | 252.17 | 252.17 | 252.07 | 252.11 | 6.8K |
| 13:32 | 252.08 | 252.17 | 252.08 | 252.17 | 8.2K |
| 13:33 | 252.17 | 252.21 | 252.17 | 252.21 | 3.8K |
| 13:34 | 252.21 | 252.31 | 252.19 | 252.31 | 10.3K |
| 13:35 | 252.38 | 252.38 | 252.32 | 252.32 | 6.6K |
| 13:36 | 252.32 | 252.45 | 252.30 | 252.45 | 11.4K |
| 13:37 | 252.45 | 252.47 | 252.44 | 252.47 | 4.6K |
| 13:38 | 252.47 | 252.47 | 252.41 | 252.43 | 6.3K |
| 13:39 | 252.43 | 252.50 | 252.43 | 252.50 | 7.2K |
| 13:40 | 252.53 | 252.65 | 252.53 | 252.65 | 5.0K |
| 13:41 | 252.66 | 252.66 | 252.61 | 252.61 | 4.2K |
| 13:42 | 252.65 | 252.67 | 252.64 | 252.66 | 5.1K |
| 13:43 | 252.66 | 252.78 | 252.66 | 252.78 | 9.0K |
| 13:44 | 252.78 | 252.78 | 252.70 | 252.70 | 6.5K |
| 13:45 | 252.70 | 252.70 | 252.68 | 252.68 | 6.8K |
| 13:46 | 252.69 | 252.73 | 252.69 | 252.72 | 20.5K |
| 13:47 | 252.72 | 252.74 | 252.72 | 252.73 | 6.5K |
| 13:48 | 252.76 | 252.81 | 252.76 | 252.78 | 7.2K |
| 13:49 | 252.78 | 252.84 | 252.77 | 252.84 | 9.7K |
| 13:50 | 252.84 | 252.89 | 252.84 | 252.85 | 5.5K |
| 13:51 | 252.85 | 252.94 | 252.85 | 252.94 | 4.1K |
| 13:52 | 252.94 | 252.98 | 252.93 | 252.95 | 6.1K |
| 13:53 | 252.95 | 252.98 | 252.84 | 252.84 | 10.1K |
| 13:54 | 252.84 | 253.00 | 252.84 | 253.00 | 6.6K |
| 13:55 | 253.00 | 253.04 | 253.00 | 253.03 | 3.3K |
| 13:56 | 253.04 | 253.14 | 253.04 | 253.14 | 6.8K |
| 13:57 | 253.14 | 253.15 | 253.01 | 253.01 | 8.0K |
| 13:58 | 253.05 | 253.05 | 252.94 | 252.95 | 11.0K |
| 13:59 | 252.94 | 253.00 | 252.93 | 252.96 | 5.1K |
| 14:00 | 252.96 | 252.97 | 252.87 | 252.89 | 12.6K |
| 14:01 | 252.93 | 252.93 | 252.76 | 252.81 | 15.1K |
| 14:02 | 252.81 | 252.94 | 252.81 | 252.91 | 6.1K |
| 14:03 | 252.92 | 252.94 | 252.87 | 252.87 | 6.0K |
| 14:04 | 252.87 | 252.90 | 252.85 | 252.85 | 4.4K |
| 14:05 | 252.85 | 252.96 | 252.82 | 252.82 | 13.7K |
| 14:06 | 252.85 | 252.99 | 252.85 | 252.99 | 7.5K |
| 14:07 | 252.96 | 252.97 | 252.90 | 252.97 | 7.9K |
| 14:08 | 252.97 | 253.09 | 252.97 | 253.09 | 6.7K |
| 14:09 | 253.03 | 253.11 | 253.01 | 253.01 | 9.2K |
| 14:10 | 253.01 | 253.09 | 253.01 | 253.09 | 5.1K |
| 14:11 | 253.08 | 253.09 | 253.02 | 253.02 | 14.9K |
| 14:12 | 253.05 | 253.06 | 253.02 | 253.03 | 14.1K |
| 14:13 | 253.02 | 253.02 | 252.97 | 253.00 | 8.8K |
| 14:14 | 253.06 | 253.14 | 253.05 | 253.14 | 6.3K |
| 14:15 | 253.10 | 253.11 | 253.05 | 253.05 | 9.4K |
| 14:16 | 253.06 | 253.06 | 253.05 | 253.06 | 7.5K |
| 14:17 | 253.07 | 253.07 | 252.95 | 253.00 | 14.8K |
| 14:18 | 253.00 | 253.16 | 253.00 | 253.16 | 14.8K |
| 14:19 | 253.17 | 253.19 | 253.10 | 253.10 | 39.2K |
| 14:20 | 253.11 | 253.11 | 253.11 | 253.11 | 4.7K |
| 14:21 | 253.11 | 253.13 | 253.08 | 253.09 | 6.0K |
| 14:22 | 253.12 | 253.15 | 253.12 | 253.13 | 7.3K |
| 14:23 | 253.13 | 253.13 | 253.09 | 253.10 | 7.6K |
| 14:24 | 253.10 | 253.12 | 253.10 | 253.10 | 42.3K |
| 14:25 | 253.10 | 253.19 | 253.10 | 253.14 | 15.0K |
| 14:26 | 253.17 | 253.18 | 253.08 | 253.08 | 26.5K |
| 14:27 | 253.07 | 253.07 | 252.97 | 252.98 | 18.1K |
| 14:28 | 252.98 | 252.98 | 252.84 | 252.84 | 14.3K |
| 14:29 | 252.95 | 252.95 | 252.81 | 252.81 | 6.5K |
| 14:30 | 252.85 | 252.88 | 252.82 | 252.82 | 10.1K |
| 14:31 | 252.82 | 252.88 | 252.82 | 252.84 | 10.2K |
| 14:32 | 252.84 | 252.85 | 252.83 | 252.83 | 42.6K |
| 14:33 | 252.85 | 252.95 | 252.85 | 252.95 | 15.9K |
| 14:34 | 252.97 | 253.10 | 252.97 | 253.05 | 14.7K |
| 14:35 | 253.08 | 253.08 | 253.05 | 253.06 | 10.2K |
| 14:36 | 253.06 | 253.06 | 253.03 | 253.06 | 9.3K |
| 14:37 | 253.05 | 253.06 | 253.01 | 253.01 | 5.2K |
| 14:38 | 253.04 | 253.16 | 253.04 | 253.16 | 5.9K |
| 14:39 | 253.16 | 253.19 | 253.16 | 253.17 | 6.7K |
| 14:40 | 253.17 | 253.17 | 253.08 | 253.09 | 10.9K |
| 14:41 | 253.09 | 253.13 | 253.09 | 253.13 | 7.0K |
| 14:42 | 253.13 | 253.14 | 253.11 | 253.13 | 7.2K |
| 14:43 | 253.11 | 253.11 | 253.08 | 253.10 | 6.0K |
| 14:44 | 253.10 | 253.18 | 253.10 | 253.15 | 5.3K |
| 14:45 | 253.15 | 253.15 | 253.00 | 253.00 | 8.5K |
| 14:46 | 253.00 | 253.08 | 252.96 | 252.96 | 7.4K |
| 14:47 | 252.96 | 253.03 | 252.96 | 253.00 | 17.7K |
| 14:48 | 253.00 | 253.07 | 253.00 | 253.07 | 8.1K |
| 14:49 | 253.08 | 253.09 | 253.03 | 253.03 | 22.1K |
| 14:50 | 253.03 | 253.04 | 252.92 | 252.92 | 16.2K |
| 14:51 | 252.92 | 252.92 | 252.87 | 252.88 | 6.7K |
| 14:52 | 252.80 | 252.88 | 252.79 | 252.87 | 14.3K |
| 14:53 | 252.87 | 252.87 | 252.69 | 252.69 | 7.8K |
| 14:54 | 252.69 | 252.69 | 252.57 | 252.57 | 12.2K |
| 14:55 | 252.57 | 252.58 | 252.52 | 252.52 | 13.6K |
| 14:56 | 252.47 | 252.47 | 252.28 | 252.31 | 18.7K |
| 14:57 | 252.30 | 252.40 | 252.30 | 252.36 | 15.8K |
| 14:58 | 252.36 | 252.37 | 252.28 | 252.28 | 15.8K |
| 14:59 | 252.28 | 252.28 | 252.11 | 252.20 | 15.3K |
| 15:00 | 252.20 | 252.25 | 252.06 | 252.06 | 21.4K |
| 15:01 | 252.06 | 252.06 | 251.94 | 251.94 | 9.0K |
| 15:02 | 251.99 | 252.00 | 251.78 | 251.78 | 15.8K |
| 15:03 | 251.78 | 251.91 | 251.78 | 251.88 | 15.8K |
| 15:04 | 251.86 | 251.86 | 251.66 | 251.74 | 23.3K |
| 15:05 | 251.71 | 251.81 | 251.71 | 251.76 | 11.4K |
| 15:06 | 251.78 | 251.78 | 251.66 | 251.66 | 13.6K |
| 15:07 | 251.66 | 251.71 | 251.62 | 251.71 | 10.1K |
| 15:08 | 251.77 | 251.90 | 251.77 | 251.90 | 15.8K |
| 15:09 | 251.90 | 251.90 | 251.81 | 251.81 | 9.1K |
| 15:10 | 251.81 | 251.86 | 251.81 | 251.86 | 15.3K |
| 15:11 | 251.80 | 251.90 | 251.79 | 251.83 | 21.1K |
| 15:12 | 251.83 | 251.91 | 251.83 | 251.88 | 13.6K |
| 15:13 | 251.92 | 251.98 | 251.90 | 251.96 | 12.0K |
| 15:14 | 251.96 | 252.03 | 251.95 | 251.95 | 15.6K |
| 15:15 | 252.03 | 252.11 | 252.00 | 252.09 | 21.8K |
| 15:16 | 252.10 | 252.10 | 252.02 | 252.04 | 11.3K |
| 15:17 | 252.04 | 252.17 | 252.04 | 252.10 | 15.2K |
| 15:18 | 252.07 | 252.13 | 252.07 | 252.12 | 10.3K |
| 15:19 | 252.12 | 252.14 | 252.08 | 252.14 | 12.8K |
| 15:20 | 252.09 | 252.17 | 252.09 | 252.11 | 12.7K |
| 15:21 | 252.11 | 252.17 | 252.11 | 252.16 | 6.7K |
| 15:22 | 252.16 | 252.16 | 252.09 | 252.09 | 19.0K |
| 15:23 | 252.15 | 252.31 | 252.15 | 252.30 | 13.1K |
| 15:24 | 252.43 | 252.63 | 252.41 | 252.62 | 33.2K |
| 15:25 | 252.67 | 252.69 | 252.61 | 252.63 | 11.3K |
| 15:26 | 252.64 | 252.65 | 252.42 | 252.47 | 23.0K |
| 15:27 | 252.51 | 252.52 | 252.47 | 252.49 | 11.1K |
| 15:28 | 252.49 | 252.57 | 252.49 | 252.57 | 12.5K |
| 15:29 | 252.55 | 252.58 | 252.53 | 252.54 | 14.1K |
| 15:30 | 252.65 | 252.66 | 252.56 | 252.57 | 15.8K |
| 15:31 | 252.57 | 252.57 | 252.53 | 252.56 | 11.3K |
| 15:32 | 252.56 | 252.67 | 252.56 | 252.60 | 18.1K |
| 15:33 | 252.59 | 252.63 | 252.59 | 252.61 | 12.5K |
| 15:34 | 252.55 | 252.58 | 252.53 | 252.58 | 15.1K |
| 15:35 | 252.62 | 252.64 | 252.60 | 252.61 | 21.2K |
| 15:36 | 252.59 | 252.76 | 252.59 | 252.71 | 26.7K |
| 15:37 | 252.71 | 252.77 | 252.68 | 252.68 | 13.6K |
| 15:38 | 252.70 | 252.77 | 252.60 | 252.60 | 17.7K |
| 15:39 | 252.59 | 252.63 | 252.54 | 252.54 | 20.8K |
| 15:40 | 252.53 | 252.59 | 252.48 | 252.49 | 20.9K |
| 15:41 | 252.53 | 252.59 | 252.53 | 252.59 | 18.5K |
| 15:42 | 252.63 | 252.63 | 252.55 | 252.55 | 21.9K |
| 15:43 | 252.54 | 252.63 | 252.52 | 252.59 | 19.2K |
| 15:44 | 252.60 | 252.74 | 252.60 | 252.74 | 20.6K |
| 15:45 | 252.76 | 252.81 | 252.72 | 252.79 | 22.3K |
| 15:46 | 252.77 | 252.81 | 252.73 | 252.80 | 28.7K |
| 15:47 | 252.78 | 252.87 | 252.71 | 252.81 | 46.6K |
| 15:48 | 252.82 | 252.90 | 252.82 | 252.85 | 24.6K |
| 15:49 | 252.85 | 252.86 | 252.81 | 252.82 | 16.5K |
| 15:50 | 252.81 | 253.13 | 252.81 | 253.13 | 61.2K |
| 15:51 | 253.14 | 253.24 | 253.11 | 253.24 | 48.6K |
| 15:52 | 253.24 | 253.27 | 253.11 | 253.12 | 47.0K |
| 15:53 | 253.08 | 253.19 | 253.06 | 253.08 | 47.4K |
| 15:54 | 253.08 | 253.15 | 253.04 | 253.12 | 59.4K |
| 15:55 | 253.04 | 253.05 | 252.82 | 252.83 | 173.7K |
| 15:56 | 252.88 | 252.91 | 252.85 | 252.90 | 115.7K |
| 15:57 | 252.90 | 252.97 | 252.86 | 252.97 | 123.1K |
| 15:58 | 252.91 | 252.91 | 252.75 | 252.83 | 145.0K |
| 15:59 | 252.77 | 253.06 | 252.77 | 253.00 | 283.5K |
| 16:00 | 253.08 | 253.08 | 253.02 | 253.02 | 2,433.1K |