218.91
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 199.78 | 200.06 | 199.64 | 199.67 | 566.9K |
| 09:31 | 199.64 | 201.15 | 199.64 | 201.15 | 173.0K |
| 09:32 | 201.23 | 202.23 | 201.23 | 202.23 | 156.1K |
| 09:33 | 202.09 | 202.56 | 201.79 | 202.02 | 97.9K |
| 09:34 | 202.12 | 202.42 | 202.12 | 202.42 | 111.8K |
| 09:35 | 202.26 | 202.73 | 202.23 | 202.72 | 90.9K |
| 09:36 | 202.55 | 202.80 | 202.37 | 202.80 | 86.1K |
| 09:37 | 202.74 | 202.86 | 202.66 | 202.80 | 76.7K |
| 09:38 | 202.78 | 202.85 | 202.44 | 202.44 | 99.9K |
| 09:39 | 202.34 | 202.34 | 202.00 | 202.19 | 90.7K |
| 09:40 | 202.41 | 202.53 | 202.27 | 202.53 | 78.3K |
| 09:41 | 202.54 | 202.54 | 201.99 | 201.99 | 51.7K |
| 09:42 | 201.81 | 202.54 | 201.81 | 202.49 | 75.5K |
| 09:43 | 202.41 | 202.85 | 202.41 | 202.64 | 114.1K |
| 09:44 | 202.57 | 202.86 | 202.57 | 202.75 | 58.5K |
| 09:45 | 202.59 | 202.59 | 201.84 | 201.89 | 79.3K |
| 09:46 | 201.86 | 202.08 | 201.63 | 202.00 | 78.6K |
| 09:47 | 202.02 | 202.32 | 202.00 | 202.06 | 49.8K |
| 09:48 | 202.06 | 202.06 | 201.52 | 201.52 | 68.2K |
| 09:49 | 201.56 | 201.62 | 201.24 | 201.32 | 54.9K |
| 09:50 | 201.48 | 201.62 | 201.37 | 201.39 | 34.3K |
| 09:51 | 201.49 | 201.50 | 201.05 | 201.11 | 71.3K |
| 09:52 | 201.08 | 201.63 | 201.08 | 201.48 | 49.0K |
| 09:53 | 201.48 | 201.63 | 201.32 | 201.46 | 37.4K |
| 09:54 | 201.42 | 201.57 | 200.99 | 201.00 | 67.1K |
| 09:55 | 200.97 | 201.06 | 200.90 | 201.03 | 77.5K |
| 09:56 | 200.97 | 201.30 | 200.97 | 201.11 | 96.1K |
| 09:57 | 201.08 | 201.12 | 200.89 | 200.92 | 55.1K |
| 09:58 | 201.02 | 201.02 | 200.89 | 200.94 | 41.9K |
| 09:59 | 200.94 | 200.94 | 200.70 | 200.76 | 83.4K |
| 10:00 | 200.89 | 201.42 | 200.89 | 201.42 | 75.6K |
| 10:01 | 201.39 | 201.49 | 201.25 | 201.42 | 65.3K |
| 10:02 | 201.50 | 201.60 | 201.50 | 201.56 | 42.2K |
| 10:03 | 201.54 | 201.54 | 201.21 | 201.32 | 52.7K |
| 10:04 | 201.27 | 201.33 | 201.01 | 201.03 | 80.7K |
| 10:05 | 201.18 | 201.48 | 201.18 | 201.31 | 65.1K |
| 10:06 | 201.35 | 201.72 | 201.35 | 201.72 | 35.9K |
| 10:07 | 201.67 | 201.93 | 201.67 | 201.89 | 57.6K |
| 10:08 | 201.93 | 202.03 | 201.66 | 201.89 | 56.1K |
| 10:09 | 201.89 | 202.10 | 201.69 | 202.10 | 49.6K |
| 10:10 | 202.11 | 202.31 | 202.11 | 202.25 | 48.5K |
| 10:11 | 202.11 | 202.22 | 202.11 | 202.13 | 38.9K |
| 10:12 | 202.13 | 202.29 | 202.13 | 202.28 | 56.3K |
| 10:13 | 202.28 | 202.51 | 202.25 | 202.25 | 50.4K |
| 10:14 | 202.21 | 202.25 | 202.07 | 202.08 | 28.9K |
| 10:15 | 202.01 | 202.01 | 201.69 | 201.80 | 42.4K |
| 10:16 | 201.79 | 201.87 | 201.71 | 201.83 | 42.2K |
| 10:17 | 201.84 | 202.10 | 201.84 | 202.02 | 26.5K |
| 10:18 | 202.08 | 202.08 | 201.99 | 202.01 | 27.2K |
| 10:19 | 202.04 | 202.53 | 202.04 | 202.53 | 52.7K |
| 10:20 | 202.51 | 202.65 | 202.34 | 202.58 | 53.4K |
| 10:21 | 202.59 | 202.75 | 202.59 | 202.75 | 48.8K |
| 10:22 | 202.67 | 202.79 | 202.60 | 202.79 | 52.3K |
| 10:23 | 202.76 | 202.97 | 202.73 | 202.94 | 38.0K |
| 10:24 | 202.96 | 203.16 | 202.96 | 203.10 | 49.6K |
| 10:25 | 203.05 | 203.05 | 202.85 | 203.04 | 50.2K |
| 10:26 | 203.04 | 203.04 | 202.85 | 202.91 | 42.7K |
| 10:27 | 202.92 | 202.95 | 202.83 | 202.93 | 49.8K |
| 10:28 | 202.87 | 202.87 | 202.55 | 202.60 | 88.8K |
| 10:29 | 202.58 | 202.58 | 202.43 | 202.44 | 54.4K |
| 10:30 | 202.44 | 202.52 | 202.32 | 202.46 | 34.6K |
| 10:31 | 202.49 | 202.60 | 202.42 | 202.59 | 53.8K |
| 10:32 | 202.60 | 202.60 | 202.47 | 202.48 | 51.0K |
| 10:33 | 202.50 | 202.63 | 202.46 | 202.63 | 23.3K |
| 10:34 | 202.56 | 202.63 | 202.56 | 202.57 | 21.7K |
| 10:35 | 202.55 | 202.55 | 202.34 | 202.35 | 19.4K |
| 10:36 | 202.33 | 202.49 | 202.33 | 202.43 | 20.8K |
| 10:37 | 202.39 | 202.40 | 202.33 | 202.35 | 19.6K |
| 10:38 | 202.27 | 202.46 | 202.26 | 202.44 | 34.9K |
| 10:39 | 202.42 | 202.60 | 202.40 | 202.60 | 22.0K |
| 10:40 | 202.60 | 202.60 | 202.30 | 202.30 | 24.7K |
| 10:41 | 202.30 | 202.33 | 202.00 | 202.00 | 40.7K |
| 10:42 | 202.00 | 202.26 | 202.00 | 202.05 | 26.6K |
| 10:43 | 202.06 | 202.06 | 201.85 | 201.85 | 18.9K |
| 10:44 | 201.88 | 201.91 | 201.84 | 201.91 | 34.9K |
| 10:45 | 201.90 | 201.90 | 201.80 | 201.83 | 26.7K |
| 10:46 | 201.83 | 201.83 | 201.65 | 201.66 | 69.0K |
| 10:47 | 201.68 | 201.77 | 201.67 | 201.73 | 25.9K |
| 10:48 | 201.62 | 201.64 | 201.40 | 201.44 | 64.8K |
| 10:49 | 201.37 | 201.37 | 201.11 | 201.11 | 27.7K |
| 10:50 | 201.10 | 201.28 | 201.10 | 201.28 | 33.2K |
| 10:51 | 201.16 | 201.17 | 201.10 | 201.14 | 35.4K |
| 10:52 | 201.10 | 201.31 | 201.06 | 201.18 | 31.5K |
| 10:53 | 201.20 | 201.23 | 201.01 | 201.03 | 28.7K |
| 10:54 | 201.05 | 201.34 | 201.05 | 201.34 | 24.9K |
| 10:55 | 201.34 | 201.60 | 201.34 | 201.60 | 14.2K |
| 10:56 | 201.64 | 201.64 | 201.53 | 201.59 | 23.1K |
| 10:57 | 201.59 | 201.62 | 201.44 | 201.45 | 38.4K |
| 10:58 | 201.47 | 201.51 | 201.37 | 201.43 | 60.0K |
| 10:59 | 201.41 | 201.48 | 201.41 | 201.48 | 22.6K |
| 11:00 | 201.47 | 201.52 | 201.29 | 201.29 | 52.1K |
| 11:01 | 201.30 | 201.43 | 201.15 | 201.28 | 62.2K |
| 11:02 | 201.26 | 201.34 | 200.99 | 200.99 | 42.3K |
| 11:03 | 200.90 | 200.90 | 200.61 | 200.68 | 57.8K |
| 11:04 | 200.66 | 200.71 | 200.52 | 200.60 | 23.4K |
| 11:05 | 200.58 | 200.76 | 200.58 | 200.71 | 35.7K |
| 11:06 | 200.71 | 200.88 | 200.71 | 200.73 | 28.6K |
| 11:07 | 200.73 | 200.98 | 200.71 | 200.98 | 31.5K |
| 11:08 | 201.00 | 201.05 | 200.95 | 201.00 | 35.5K |
| 11:09 | 201.00 | 201.20 | 201.00 | 201.19 | 41.1K |
| 11:10 | 201.12 | 201.22 | 201.05 | 201.06 | 24.8K |
| 11:11 | 200.92 | 201.20 | 200.81 | 201.20 | 42.4K |
| 11:12 | 201.23 | 201.48 | 201.23 | 201.48 | 29.9K |
| 11:13 | 201.48 | 201.56 | 201.48 | 201.56 | 22.0K |
| 11:14 | 201.54 | 201.59 | 201.49 | 201.50 | 19.7K |
| 11:15 | 201.66 | 201.69 | 201.54 | 201.58 | 34.2K |
| 11:16 | 201.53 | 201.56 | 201.50 | 201.50 | 17.5K |
| 11:17 | 201.50 | 201.50 | 201.43 | 201.47 | 21.9K |
| 11:18 | 201.51 | 201.55 | 201.43 | 201.50 | 27.8K |
| 11:19 | 201.50 | 201.63 | 201.48 | 201.51 | 19.0K |
| 11:20 | 201.54 | 201.59 | 201.53 | 201.57 | 27.7K |
| 11:21 | 201.58 | 201.68 | 201.53 | 201.62 | 33.8K |
| 11:22 | 201.59 | 201.59 | 201.43 | 201.43 | 29.8K |
| 11:23 | 201.30 | 201.32 | 201.21 | 201.23 | 81.6K |
| 11:24 | 201.27 | 201.27 | 200.92 | 200.97 | 65.3K |
| 11:25 | 200.92 | 200.92 | 200.74 | 200.78 | 30.9K |
| 11:26 | 200.76 | 200.93 | 200.76 | 200.93 | 17.5K |
| 11:27 | 200.93 | 200.97 | 200.81 | 200.81 | 14.0K |
| 11:28 | 200.81 | 201.04 | 200.79 | 201.04 | 23.5K |
| 11:29 | 201.03 | 201.06 | 201.03 | 201.05 | 19.9K |
| 11:30 | 201.02 | 201.26 | 201.00 | 201.19 | 21.7K |
| 11:31 | 201.19 | 201.28 | 201.19 | 201.28 | 9.2K |
| 11:32 | 201.30 | 201.30 | 201.06 | 201.23 | 25.1K |
| 11:33 | 201.23 | 201.41 | 201.23 | 201.36 | 26.0K |
| 11:34 | 201.35 | 201.35 | 201.30 | 201.31 | 13.1K |
| 11:35 | 201.31 | 201.45 | 201.22 | 201.22 | 28.4K |
| 11:36 | 201.24 | 201.28 | 201.15 | 201.20 | 34.6K |
| 11:37 | 201.22 | 201.37 | 201.22 | 201.37 | 28.4K |
| 11:38 | 201.39 | 201.58 | 201.39 | 201.54 | 18.1K |
| 11:39 | 201.59 | 201.63 | 201.58 | 201.58 | 21.8K |
| 11:40 | 201.66 | 201.85 | 201.66 | 201.84 | 12.4K |
| 11:41 | 201.83 | 201.83 | 201.76 | 201.82 | 10.6K |
| 11:42 | 201.82 | 201.86 | 201.77 | 201.79 | 16.5K |
| 11:43 | 201.80 | 201.93 | 201.77 | 201.79 | 33.2K |
| 11:44 | 201.77 | 201.79 | 201.65 | 201.76 | 24.8K |
| 11:45 | 201.79 | 201.92 | 201.73 | 201.92 | 26.0K |
| 11:46 | 201.95 | 201.95 | 201.78 | 201.94 | 12.9K |
| 11:47 | 201.94 | 201.96 | 201.90 | 201.94 | 5.6K |
| 11:48 | 201.92 | 201.93 | 201.91 | 201.93 | 7.1K |
| 11:49 | 201.93 | 202.01 | 201.88 | 201.88 | 17.9K |
| 11:50 | 201.89 | 201.96 | 201.88 | 201.96 | 11.8K |
| 11:51 | 201.96 | 201.96 | 201.73 | 201.75 | 13.1K |
| 11:52 | 201.82 | 201.88 | 201.82 | 201.88 | 8.0K |
| 11:53 | 201.89 | 201.89 | 201.78 | 201.80 | 12.5K |
| 11:54 | 201.79 | 201.83 | 201.79 | 201.83 | 9.9K |
| 11:55 | 201.88 | 201.88 | 201.79 | 201.82 | 7.3K |
| 11:56 | 201.82 | 201.87 | 201.81 | 201.84 | 10.8K |
| 11:57 | 201.84 | 201.86 | 201.64 | 201.64 | 18.1K |
| 11:58 | 201.62 | 201.68 | 201.58 | 201.62 | 14.3K |
| 11:59 | 201.64 | 201.72 | 201.57 | 201.63 | 30.1K |
| 12:00 | 201.65 | 201.77 | 201.60 | 201.77 | 15.7K |
| 12:01 | 201.84 | 201.97 | 201.84 | 201.93 | 11.6K |
| 12:02 | 201.94 | 201.94 | 201.77 | 201.78 | 8.7K |
| 12:03 | 201.72 | 201.75 | 201.60 | 201.65 | 23.1K |
| 12:04 | 201.62 | 201.62 | 201.31 | 201.35 | 34.5K |
| 12:05 | 201.39 | 201.50 | 201.39 | 201.47 | 14.2K |
| 12:06 | 201.47 | 201.66 | 201.47 | 201.59 | 13.0K |
| 12:07 | 201.60 | 201.62 | 201.57 | 201.58 | 21.3K |
| 12:08 | 201.55 | 201.56 | 201.36 | 201.36 | 14.9K |
| 12:09 | 201.34 | 201.40 | 201.31 | 201.37 | 19.3K |
| 12:10 | 201.34 | 201.43 | 201.33 | 201.40 | 77.6K |
| 12:11 | 201.42 | 201.47 | 201.38 | 201.46 | 7.8K |
| 12:12 | 201.48 | 201.48 | 201.39 | 201.40 | 12.0K |
| 12:13 | 201.37 | 201.37 | 201.24 | 201.28 | 14.2K |
| 12:14 | 201.29 | 201.41 | 201.27 | 201.41 | 10.3K |
| 12:15 | 201.37 | 201.37 | 201.33 | 201.36 | 5.8K |
| 12:16 | 201.36 | 201.39 | 201.20 | 201.23 | 9.0K |
| 12:17 | 201.21 | 201.21 | 201.17 | 201.17 | 6.9K |
| 12:18 | 201.18 | 201.32 | 201.18 | 201.30 | 8.2K |
| 12:19 | 201.30 | 201.43 | 201.24 | 201.43 | 40.3K |
| 12:20 | 201.44 | 201.46 | 201.44 | 201.45 | 5.9K |
| 12:21 | 201.47 | 201.55 | 201.47 | 201.54 | 16.6K |
| 12:22 | 201.53 | 201.54 | 201.34 | 201.34 | 15.1K |
| 12:23 | 201.33 | 201.33 | 201.18 | 201.31 | 9.4K |
| 12:24 | 201.32 | 201.33 | 201.31 | 201.33 | 2.3K |
| 12:25 | 201.34 | 201.42 | 201.29 | 201.29 | 19.9K |
| 12:26 | 201.29 | 201.32 | 201.21 | 201.25 | 10.9K |
| 12:27 | 201.24 | 201.34 | 201.24 | 201.29 | 8.3K |
| 12:28 | 201.35 | 201.35 | 201.30 | 201.31 | 7.4K |
| 12:29 | 201.31 | 201.43 | 201.29 | 201.41 | 19.3K |
| 12:30 | 201.40 | 201.40 | 201.34 | 201.34 | 10.9K |
| 12:31 | 201.36 | 201.37 | 201.32 | 201.32 | 8.1K |
| 12:32 | 201.32 | 201.48 | 201.32 | 201.39 | 8.6K |
| 12:33 | 201.37 | 201.41 | 201.37 | 201.39 | 8.4K |
| 12:34 | 201.39 | 201.53 | 201.39 | 201.50 | 24.1K |
| 12:35 | 201.50 | 201.53 | 201.50 | 201.52 | 7.9K |
| 12:36 | 201.52 | 201.67 | 201.52 | 201.64 | 13.0K |
| 12:37 | 201.63 | 201.65 | 201.53 | 201.53 | 20.2K |
| 12:38 | 201.52 | 201.67 | 201.52 | 201.60 | 25.7K |
| 12:39 | 201.60 | 201.81 | 201.60 | 201.79 | 21.8K |
| 12:40 | 201.79 | 202.00 | 201.71 | 201.71 | 111.0K |
| 12:41 | 201.79 | 202.26 | 201.79 | 202.26 | 127.1K |
| 12:42 | 202.21 | 202.39 | 202.17 | 202.34 | 105.1K |
| 12:43 | 202.32 | 202.39 | 202.30 | 202.36 | 51.2K |
| 12:44 | 202.36 | 202.44 | 202.25 | 202.25 | 113.3K |
| 12:45 | 202.25 | 202.27 | 202.05 | 202.23 | 120.8K |
| 12:46 | 202.19 | 202.47 | 202.19 | 202.47 | 76.9K |
| 12:47 | 202.41 | 202.43 | 202.21 | 202.23 | 51.8K |
| 12:48 | 202.24 | 202.29 | 202.17 | 202.29 | 40.8K |
| 12:49 | 202.24 | 202.28 | 202.17 | 202.23 | 14.9K |
| 12:50 | 202.23 | 202.23 | 202.19 | 202.22 | 76.4K |
| 12:51 | 202.23 | 202.39 | 202.23 | 202.39 | 18.1K |
| 12:52 | 202.39 | 202.42 | 202.31 | 202.36 | 17.7K |
| 12:53 | 202.39 | 202.46 | 202.39 | 202.46 | 10.9K |
| 12:54 | 202.42 | 202.54 | 202.42 | 202.51 | 13.7K |
| 12:55 | 202.51 | 202.51 | 202.47 | 202.47 | 20.8K |
| 12:56 | 202.49 | 202.69 | 202.49 | 202.69 | 33.9K |
| 12:57 | 202.67 | 202.87 | 202.67 | 202.83 | 48.3K |
| 12:58 | 202.83 | 202.86 | 202.81 | 202.86 | 30.1K |
| 12:59 | 202.85 | 202.85 | 202.78 | 202.79 | 18.8K |
| 13:00 | 202.78 | 202.78 | 202.47 | 202.47 | 46.5K |
| 13:01 | 202.47 | 202.47 | 202.14 | 202.15 | 42.3K |
| 13:02 | 202.20 | 202.27 | 202.14 | 202.19 | 19.0K |
| 13:03 | 202.19 | 202.34 | 202.18 | 202.34 | 14.1K |
| 13:04 | 202.35 | 202.37 | 202.20 | 202.20 | 15.4K |
| 13:05 | 202.16 | 202.20 | 202.04 | 202.04 | 14.5K |
| 13:06 | 202.04 | 202.04 | 201.97 | 201.97 | 12.0K |
| 13:07 | 201.97 | 201.98 | 201.87 | 201.93 | 20.3K |
| 13:08 | 201.95 | 202.02 | 201.95 | 202.02 | 11.5K |
| 13:09 | 202.02 | 202.11 | 201.98 | 202.11 | 70.0K |
| 13:10 | 202.07 | 202.17 | 202.03 | 202.17 | 17.0K |
| 13:11 | 202.17 | 202.17 | 202.13 | 202.13 | 8.8K |
| 13:12 | 202.09 | 202.15 | 202.07 | 202.14 | 9.6K |
| 13:13 | 202.14 | 202.28 | 202.12 | 202.28 | 21.3K |
| 13:14 | 202.28 | 202.28 | 202.24 | 202.26 | 14.6K |
| 13:15 | 202.21 | 202.23 | 202.18 | 202.18 | 12.7K |
| 13:16 | 202.18 | 202.22 | 202.05 | 202.07 | 16.0K |
| 13:17 | 202.05 | 202.19 | 202.05 | 202.17 | 13.6K |
| 13:18 | 202.19 | 202.20 | 202.09 | 202.17 | 76.1K |
| 13:19 | 202.17 | 202.24 | 202.15 | 202.24 | 11.3K |
| 13:20 | 202.25 | 202.35 | 202.25 | 202.30 | 30.0K |
| 13:21 | 202.30 | 202.30 | 202.21 | 202.21 | 17.7K |
| 13:22 | 202.21 | 202.25 | 202.21 | 202.25 | 7.6K |
| 13:23 | 202.25 | 202.28 | 202.21 | 202.22 | 12.1K |
| 13:24 | 202.22 | 202.32 | 202.22 | 202.32 | 18.9K |
| 13:25 | 202.34 | 202.36 | 202.29 | 202.33 | 11.9K |
| 13:26 | 202.34 | 202.42 | 202.34 | 202.40 | 9.1K |
| 13:27 | 202.42 | 202.49 | 202.41 | 202.44 | 12.6K |
| 13:28 | 202.43 | 202.43 | 202.31 | 202.38 | 17.6K |
| 13:29 | 202.38 | 202.43 | 202.37 | 202.41 | 22.1K |
| 13:30 | 202.38 | 202.59 | 202.37 | 202.59 | 29.3K |
| 13:31 | 202.61 | 202.63 | 202.53 | 202.59 | 21.5K |
| 13:32 | 202.57 | 202.64 | 202.56 | 202.63 | 15.2K |
| 13:33 | 202.63 | 202.63 | 202.45 | 202.45 | 18.7K |
| 13:34 | 202.44 | 202.55 | 202.43 | 202.54 | 18.3K |
| 13:35 | 202.54 | 202.63 | 202.54 | 202.63 | 10.8K |
| 13:36 | 202.68 | 202.79 | 202.68 | 202.79 | 26.4K |
| 13:37 | 202.76 | 202.79 | 202.72 | 202.72 | 13.8K |
| 13:38 | 202.72 | 202.72 | 202.60 | 202.60 | 9.8K |
| 13:39 | 202.60 | 202.65 | 202.60 | 202.61 | 17.6K |
| 13:40 | 202.61 | 202.69 | 202.61 | 202.69 | 13.8K |
| 13:41 | 202.71 | 202.85 | 202.71 | 202.85 | 20.9K |
| 13:42 | 202.85 | 202.85 | 202.78 | 202.78 | 15.3K |
| 13:43 | 202.78 | 202.79 | 202.72 | 202.79 | 18.7K |
| 13:44 | 202.80 | 202.89 | 202.80 | 202.88 | 14.0K |
| 13:45 | 202.83 | 202.94 | 202.78 | 202.78 | 40.2K |
| 13:46 | 202.76 | 202.81 | 202.73 | 202.80 | 10.6K |
| 13:47 | 202.80 | 202.81 | 202.76 | 202.76 | 9.6K |
| 13:48 | 202.74 | 202.74 | 202.71 | 202.71 | 10.8K |
| 13:49 | 202.71 | 202.73 | 202.60 | 202.70 | 48.8K |
| 13:50 | 202.70 | 202.83 | 202.70 | 202.81 | 12.2K |
| 13:51 | 202.81 | 202.82 | 202.76 | 202.77 | 9.9K |
| 13:52 | 202.77 | 202.82 | 202.77 | 202.79 | 10.2K |
| 13:53 | 202.79 | 202.88 | 202.79 | 202.88 | 12.6K |
| 13:54 | 202.90 | 202.97 | 202.90 | 202.95 | 10.4K |
| 13:55 | 202.95 | 203.04 | 202.95 | 203.04 | 25.3K |
| 13:56 | 203.04 | 203.09 | 203.03 | 203.05 | 18.7K |
| 13:57 | 203.05 | 203.10 | 203.05 | 203.06 | 14.9K |
| 13:58 | 203.06 | 203.10 | 203.05 | 203.05 | 14.2K |
| 13:59 | 203.05 | 203.06 | 203.02 | 203.02 | 15.2K |
| 14:00 | 202.98 | 203.02 | 202.95 | 202.95 | 33.1K |
| 14:01 | 202.94 | 202.94 | 202.92 | 202.94 | 19.4K |
| 14:02 | 202.94 | 203.03 | 202.92 | 203.03 | 19.0K |
| 14:03 | 203.01 | 203.13 | 203.01 | 203.11 | 19.3K |
| 14:04 | 203.11 | 203.21 | 203.10 | 203.21 | 13.5K |
| 14:05 | 203.23 | 203.25 | 203.16 | 203.23 | 19.3K |
| 14:06 | 203.23 | 203.30 | 203.11 | 203.11 | 31.5K |
| 14:07 | 203.11 | 203.12 | 202.94 | 202.94 | 18.1K |
| 14:08 | 202.96 | 202.97 | 202.94 | 202.96 | 16.1K |
| 14:09 | 202.96 | 202.96 | 202.90 | 202.96 | 61.1K |
| 14:10 | 202.96 | 202.99 | 202.89 | 202.94 | 15.1K |
| 14:11 | 202.96 | 203.01 | 202.96 | 202.98 | 13.9K |
| 14:12 | 203.00 | 203.01 | 202.91 | 202.91 | 8.4K |
| 14:13 | 202.92 | 202.99 | 202.88 | 202.98 | 21.3K |
| 14:14 | 202.97 | 203.00 | 202.94 | 202.97 | 10.2K |
| 14:15 | 202.98 | 202.98 | 202.94 | 202.96 | 10.9K |
| 14:16 | 202.96 | 203.01 | 202.96 | 203.00 | 10.5K |
| 14:17 | 203.00 | 203.10 | 203.00 | 203.10 | 16.8K |
| 14:18 | 203.10 | 203.10 | 203.04 | 203.09 | 9.4K |
| 14:19 | 203.10 | 203.12 | 203.07 | 203.11 | 12.2K |
| 14:20 | 203.10 | 203.12 | 203.08 | 203.11 | 14.6K |
| 14:21 | 203.11 | 203.11 | 202.99 | 203.09 | 27.5K |
| 14:22 | 203.09 | 203.09 | 203.07 | 203.07 | 24.0K |
| 14:23 | 203.07 | 203.08 | 203.03 | 203.07 | 13.2K |
| 14:24 | 203.06 | 203.06 | 202.93 | 202.96 | 20.7K |
| 14:25 | 202.97 | 202.98 | 202.90 | 202.93 | 13.6K |
| 14:26 | 202.94 | 203.20 | 202.94 | 203.20 | 58.8K |
| 14:27 | 203.21 | 203.22 | 203.19 | 203.20 | 14.3K |
| 14:28 | 203.20 | 203.23 | 203.14 | 203.23 | 22.1K |
| 14:29 | 203.22 | 203.27 | 203.10 | 203.20 | 52.0K |
| 14:30 | 203.16 | 203.27 | 203.14 | 203.27 | 42.1K |
| 14:31 | 203.27 | 203.27 | 203.19 | 203.21 | 29.0K |
| 14:32 | 203.23 | 203.43 | 203.23 | 203.43 | 24.9K |
| 14:33 | 203.44 | 203.47 | 203.44 | 203.47 | 22.0K |
| 14:34 | 203.47 | 203.48 | 203.47 | 203.47 | 13.8K |
| 14:35 | 203.49 | 203.49 | 203.41 | 203.42 | 28.1K |
| 14:36 | 203.40 | 203.49 | 203.40 | 203.47 | 17.4K |
| 14:37 | 203.48 | 203.48 | 203.39 | 203.44 | 20.5K |
| 14:38 | 203.44 | 203.44 | 203.34 | 203.34 | 18.7K |
| 14:39 | 203.33 | 203.39 | 203.28 | 203.32 | 22.0K |
| 14:40 | 203.31 | 203.38 | 203.31 | 203.38 | 17.6K |
| 14:41 | 203.37 | 203.43 | 203.37 | 203.40 | 15.1K |
| 14:42 | 203.43 | 203.49 | 203.42 | 203.44 | 16.5K |
| 14:43 | 203.41 | 203.49 | 203.39 | 203.49 | 28.7K |
| 14:44 | 203.50 | 203.56 | 203.49 | 203.55 | 20.1K |
| 14:45 | 203.55 | 203.58 | 203.42 | 203.42 | 27.0K |
| 14:46 | 203.44 | 203.53 | 203.44 | 203.52 | 18.1K |
| 14:47 | 203.54 | 203.56 | 203.42 | 203.46 | 19.4K |
| 14:48 | 203.49 | 203.53 | 203.48 | 203.50 | 17.5K |
| 14:49 | 203.52 | 203.53 | 203.51 | 203.53 | 12.8K |
| 14:50 | 203.53 | 203.53 | 203.49 | 203.53 | 23.3K |
| 14:51 | 203.53 | 203.55 | 203.52 | 203.54 | 16.2K |
| 14:52 | 203.54 | 203.58 | 203.54 | 203.58 | 16.4K |
| 14:53 | 203.60 | 203.62 | 203.56 | 203.56 | 19.4K |
| 14:54 | 203.52 | 203.54 | 203.47 | 203.54 | 21.5K |
| 14:55 | 203.53 | 203.62 | 203.51 | 203.62 | 46.3K |
| 14:56 | 203.64 | 203.76 | 203.64 | 203.75 | 26.1K |
| 14:57 | 203.75 | 203.75 | 203.61 | 203.61 | 23.8K |
| 14:58 | 203.61 | 203.63 | 203.59 | 203.59 | 11.8K |
| 14:59 | 203.57 | 203.58 | 203.55 | 203.57 | 22.1K |
| 15:00 | 203.57 | 203.79 | 203.57 | 203.74 | 49.8K |
| 15:01 | 203.74 | 203.75 | 203.72 | 203.72 | 25.9K |
| 15:02 | 203.63 | 203.68 | 203.56 | 203.68 | 42.6K |
| 15:03 | 203.69 | 203.71 | 203.68 | 203.69 | 33.7K |
| 15:04 | 203.67 | 203.73 | 203.67 | 203.67 | 32.8K |
| 15:05 | 203.67 | 203.68 | 203.61 | 203.62 | 36.2K |
| 15:06 | 203.60 | 203.67 | 203.54 | 203.65 | 30.9K |
| 15:07 | 203.66 | 203.74 | 203.66 | 203.69 | 21.3K |
| 15:08 | 203.70 | 203.75 | 203.70 | 203.73 | 18.9K |
| 15:09 | 203.78 | 203.78 | 203.68 | 203.74 | 18.3K |
| 15:10 | 203.74 | 203.86 | 203.72 | 203.86 | 23.8K |
| 15:11 | 203.89 | 203.95 | 203.86 | 203.89 | 39.1K |
| 15:12 | 203.89 | 203.99 | 203.89 | 203.94 | 19.7K |
| 15:13 | 203.94 | 203.96 | 203.92 | 203.94 | 21.6K |
| 15:14 | 203.92 | 203.92 | 203.87 | 203.88 | 23.3K |
| 15:15 | 203.89 | 203.94 | 203.88 | 203.91 | 25.8K |
| 15:16 | 203.93 | 204.01 | 203.93 | 204.01 | 25.1K |
| 15:17 | 204.00 | 204.00 | 203.86 | 203.92 | 31.7K |
| 15:18 | 203.92 | 203.99 | 203.92 | 203.99 | 24.1K |
| 15:19 | 204.05 | 204.14 | 204.05 | 204.11 | 37.5K |
| 15:20 | 204.12 | 204.12 | 203.98 | 204.00 | 30.0K |
| 15:21 | 204.00 | 204.00 | 203.93 | 203.94 | 33.5K |
| 15:22 | 203.96 | 204.00 | 203.92 | 203.99 | 36.6K |
| 15:23 | 203.93 | 204.06 | 203.93 | 204.06 | 29.1K |
| 15:24 | 204.06 | 204.06 | 203.99 | 204.01 | 18.7K |
| 15:25 | 204.01 | 204.14 | 204.00 | 204.07 | 22.9K |
| 15:26 | 204.05 | 204.06 | 204.05 | 204.06 | 12.6K |
| 15:27 | 204.06 | 204.08 | 204.03 | 204.04 | 22.8K |
| 15:28 | 204.04 | 204.04 | 203.97 | 204.00 | 39.7K |
| 15:29 | 204.02 | 204.14 | 204.02 | 204.14 | 43.8K |
| 15:30 | 204.09 | 204.09 | 203.94 | 203.97 | 41.5K |
| 15:31 | 204.00 | 204.02 | 203.99 | 204.02 | 32.6K |
| 15:32 | 204.02 | 204.02 | 203.82 | 203.82 | 29.1K |
| 15:33 | 203.82 | 203.82 | 203.66 | 203.66 | 48.8K |
| 15:34 | 203.64 | 203.64 | 203.50 | 203.50 | 39.2K |
| 15:35 | 203.50 | 203.55 | 203.44 | 203.52 | 53.4K |
| 15:36 | 203.52 | 203.56 | 203.50 | 203.50 | 25.8K |
| 15:37 | 203.50 | 203.57 | 203.48 | 203.55 | 37.3K |
| 15:38 | 203.56 | 203.62 | 203.51 | 203.51 | 32.1K |
| 15:39 | 203.54 | 203.54 | 203.47 | 203.50 | 61.8K |
| 15:40 | 203.57 | 203.62 | 203.53 | 203.54 | 58.0K |
| 15:41 | 203.51 | 203.51 | 203.47 | 203.47 | 42.7K |
| 15:42 | 203.45 | 203.46 | 203.35 | 203.35 | 29.1K |
| 15:43 | 203.36 | 203.44 | 203.36 | 203.42 | 44.4K |
| 15:44 | 203.42 | 203.49 | 203.35 | 203.49 | 50.0K |
| 15:45 | 203.50 | 203.50 | 203.31 | 203.31 | 61.0K |
| 15:46 | 203.25 | 203.30 | 203.23 | 203.30 | 69.4K |
| 15:47 | 203.34 | 203.41 | 203.34 | 203.41 | 50.3K |
| 15:48 | 203.39 | 203.40 | 203.35 | 203.36 | 73.4K |
| 15:49 | 203.40 | 203.41 | 203.33 | 203.33 | 50.8K |
| 15:50 | 203.50 | 203.61 | 203.38 | 203.38 | 103.8K |
| 15:51 | 203.39 | 203.47 | 203.38 | 203.38 | 75.4K |
| 15:52 | 203.37 | 203.37 | 203.30 | 203.35 | 66.5K |
| 15:53 | 203.32 | 203.32 | 203.24 | 203.24 | 67.3K |
| 15:54 | 203.30 | 203.32 | 203.23 | 203.24 | 58.0K |
| 15:55 | 203.25 | 203.37 | 203.25 | 203.35 | 110.5K |
| 15:56 | 203.36 | 203.42 | 203.30 | 203.30 | 108.1K |
| 15:57 | 203.31 | 203.39 | 203.31 | 203.39 | 139.0K |
| 15:58 | 203.41 | 203.46 | 203.30 | 203.30 | 233.9K |
| 15:59 | 203.32 | 203.40 | 203.16 | 203.16 | 2,598.0K |