380.35
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 362.00 | 362.00 | 362.00 | 362.00 | 15.7K |
| 09:15 | 360.90 | 362.25 | 360.90 | 362.25 | 154.4K |
| 09:16 | 361.95 | 362.30 | 361.80 | 361.90 | 78.4K |
| 09:17 | 361.55 | 362.00 | 361.55 | 362.00 | 42.3K |
| 09:18 | 361.65 | 362.25 | 361.60 | 362.10 | 17.0K |
| 09:19 | 362.25 | 362.50 | 362.20 | 362.35 | 24.8K |
| 09:20 | 362.50 | 362.50 | 362.25 | 362.35 | 20.9K |
| 09:21 | 362.35 | 362.35 | 361.85 | 362.00 | 26.8K |
| 09:22 | 361.95 | 361.95 | 361.20 | 361.45 | 22.0K |
| 09:23 | 361.50 | 361.85 | 361.50 | 361.85 | 10.4K |
| 09:24 | 361.80 | 361.85 | 361.60 | 361.85 | 18.2K |
| 09:25 | 361.75 | 361.75 | 361.55 | 361.55 | 20.3K |
| 09:26 | 361.50 | 361.75 | 361.30 | 361.30 | 27.0K |
| 09:27 | 361.35 | 361.35 | 361.10 | 361.15 | 10.9K |
| 09:28 | 361.00 | 361.05 | 360.70 | 360.70 | 76.5K |
| 09:29 | 360.70 | 360.85 | 360.70 | 360.85 | 7.0K |
| 09:30 | 361.25 | 361.85 | 361.25 | 361.85 | 39.1K |
| 09:31 | 361.85 | 362.10 | 361.80 | 362.00 | 32.0K |
| 09:32 | 362.10 | 362.20 | 362.05 | 362.20 | 27.2K |
| 09:33 | 362.40 | 362.50 | 362.10 | 362.10 | 10.9K |
| 09:34 | 362.10 | 362.70 | 362.05 | 362.70 | 27.0K |
| 09:35 | 362.80 | 363.35 | 362.70 | 363.35 | 39.0K |
| 09:36 | 363.25 | 363.50 | 363.00 | 363.50 | 20.1K |
| 09:37 | 363.50 | 364.25 | 363.50 | 364.25 | 53.4K |
| 09:38 | 364.40 | 364.40 | 364.00 | 364.25 | 28.1K |
| 09:39 | 364.25 | 364.50 | 364.10 | 364.50 | 28.1K |
| 09:40 | 364.30 | 364.85 | 364.30 | 364.85 | 17.8K |
| 09:41 | 364.90 | 365.25 | 364.70 | 365.00 | 132.1K |
| 09:42 | 365.00 | 366.00 | 364.90 | 365.95 | 121.3K |
| 09:43 | 366.00 | 366.50 | 365.85 | 366.50 | 54.7K |
| 09:44 | 366.50 | 367.40 | 366.40 | 367.10 | 49.5K |
| 09:45 | 367.05 | 367.90 | 367.05 | 367.75 | 49.7K |
| 09:46 | 367.75 | 367.80 | 367.05 | 367.80 | 53.7K |
| 09:47 | 367.60 | 367.80 | 367.40 | 367.40 | 14.0K |
| 09:48 | 367.55 | 367.70 | 367.50 | 367.70 | 22.7K |
| 09:49 | 367.70 | 368.35 | 367.60 | 368.35 | 33.3K |
| 09:50 | 368.20 | 368.20 | 367.75 | 368.05 | 115.1K |
| 09:51 | 368.20 | 368.50 | 368.20 | 368.50 | 21.1K |
| 09:52 | 368.50 | 368.80 | 368.45 | 368.75 | 42.2K |
| 09:53 | 368.80 | 368.85 | 368.35 | 368.40 | 86.6K |
| 09:54 | 368.30 | 368.30 | 367.55 | 367.70 | 22.5K |
| 09:55 | 367.70 | 367.75 | 367.50 | 367.55 | 26.8K |
| 09:56 | 368.20 | 368.75 | 368.20 | 368.55 | 56.6K |
| 09:57 | 368.40 | 368.70 | 368.40 | 368.50 | 15.3K |
| 09:58 | 368.50 | 368.95 | 368.35 | 368.85 | 35.2K |
| 09:59 | 368.75 | 369.00 | 368.70 | 369.00 | 36.2K |
| 10:00 | 369.00 | 369.45 | 369.00 | 369.45 | 32.6K |
| 10:01 | 369.50 | 369.70 | 369.40 | 369.55 | 38.8K |
| 10:02 | 369.45 | 369.50 | 369.30 | 369.30 | 12.3K |
| 10:03 | 369.30 | 369.50 | 369.00 | 369.35 | 48.6K |
| 10:04 | 369.35 | 369.45 | 369.20 | 369.40 | 7.7K |
| 10:05 | 369.40 | 369.70 | 369.30 | 369.40 | 31.9K |
| 10:06 | 369.45 | 369.55 | 369.25 | 369.30 | 11.8K |
| 10:07 | 369.50 | 369.50 | 368.90 | 368.90 | 37.1K |
| 10:08 | 368.75 | 368.95 | 368.55 | 368.80 | 15.5K |
| 10:09 | 368.80 | 368.90 | 368.25 | 368.55 | 21.9K |
| 10:10 | 368.50 | 368.75 | 368.30 | 368.35 | 27.3K |
| 10:11 | 368.40 | 368.50 | 368.30 | 368.50 | 5.6K |
| 10:12 | 368.50 | 368.60 | 368.25 | 368.25 | 9.7K |
| 10:13 | 368.10 | 368.10 | 367.55 | 367.65 | 36.0K |
| 10:14 | 367.50 | 367.75 | 367.30 | 367.55 | 33.8K |
| 10:15 | 367.60 | 367.70 | 367.50 | 367.50 | 7.0K |
| 10:16 | 367.70 | 368.05 | 367.60 | 367.95 | 9.9K |
| 10:17 | 368.00 | 368.25 | 367.90 | 368.20 | 14.3K |
| 10:18 | 368.15 | 368.15 | 367.70 | 367.70 | 13.5K |
| 10:19 | 367.95 | 368.00 | 367.85 | 367.85 | 4.6K |
| 10:20 | 367.95 | 368.00 | 367.75 | 368.00 | 6.2K |
| 10:21 | 367.95 | 368.00 | 367.85 | 367.85 | 3.4K |
| 10:22 | 367.80 | 367.85 | 367.70 | 367.85 | 6.2K |
| 10:23 | 367.85 | 368.20 | 367.80 | 368.15 | 16.9K |
| 10:24 | 368.10 | 368.10 | 367.80 | 367.90 | 8.6K |
| 10:25 | 367.90 | 368.05 | 367.85 | 367.95 | 4.4K |
| 10:26 | 368.00 | 368.05 | 367.80 | 367.80 | 7.0K |
| 10:27 | 367.95 | 368.05 | 367.80 | 368.05 | 3.7K |
| 10:28 | 368.30 | 368.30 | 368.05 | 368.10 | 11.0K |
| 10:29 | 368.00 | 368.25 | 367.90 | 368.05 | 9.4K |
| 10:30 | 368.05 | 368.25 | 367.95 | 367.95 | 3.9K |
| 10:31 | 368.05 | 368.15 | 368.00 | 368.15 | 2.3K |
| 10:32 | 368.30 | 368.30 | 368.05 | 368.05 | 6.0K |
| 10:33 | 368.05 | 368.10 | 367.95 | 368.00 | 15.0K |
| 10:34 | 367.90 | 368.15 | 367.90 | 368.00 | 6.3K |
| 10:35 | 368.05 | 368.05 | 367.85 | 367.95 | 4.2K |
| 10:36 | 367.95 | 368.35 | 367.80 | 368.10 | 11.9K |
| 10:37 | 368.00 | 368.20 | 368.00 | 368.05 | 4.8K |
| 10:38 | 368.20 | 368.20 | 368.00 | 368.00 | 6.8K |
| 10:39 | 368.00 | 368.00 | 367.90 | 368.00 | 1.9K |
| 10:40 | 368.00 | 368.00 | 367.80 | 367.95 | 5.0K |
| 10:41 | 367.80 | 367.85 | 367.80 | 367.80 | 5.1K |
| 10:42 | 367.85 | 367.85 | 367.70 | 367.70 | 6.3K |
| 10:43 | 367.70 | 367.80 | 367.70 | 367.75 | 3.4K |
| 10:44 | 367.80 | 368.00 | 367.70 | 368.00 | 3.7K |
| 10:45 | 367.90 | 368.35 | 367.60 | 367.85 | 122.1K |
| 10:46 | 367.85 | 368.65 | 367.85 | 368.55 | 16.7K |
| 10:47 | 368.55 | 368.55 | 368.40 | 368.40 | 6.2K |
| 10:48 | 368.35 | 368.40 | 368.25 | 368.30 | 1.9K |
| 10:49 | 368.30 | 368.35 | 368.10 | 368.30 | 3.5K |
| 10:50 | 368.30 | 368.30 | 368.15 | 368.30 | 1.7K |
| 10:51 | 368.30 | 368.30 | 368.20 | 368.30 | 1.6K |
| 10:52 | 368.25 | 368.45 | 368.25 | 368.45 | 3.0K |
| 10:53 | 368.35 | 368.55 | 368.35 | 368.55 | 5.4K |
| 10:54 | 368.40 | 368.55 | 368.40 | 368.55 | 6.4K |
| 10:55 | 368.55 | 368.65 | 368.30 | 368.50 | 9.5K |
| 10:56 | 368.55 | 368.55 | 368.10 | 368.10 | 12.1K |
| 10:57 | 368.10 | 368.25 | 368.05 | 368.20 | 2.8K |
| 10:58 | 368.05 | 368.30 | 368.05 | 368.15 | 1.8K |
| 10:59 | 368.10 | 368.15 | 368.05 | 368.05 | 2.6K |
| 11:00 | 368.15 | 368.15 | 368.00 | 368.15 | 1.7K |
| 11:01 | 368.25 | 368.40 | 368.25 | 368.40 | 3.7K |
| 11:02 | 368.50 | 368.50 | 368.40 | 368.50 | 0.7K |
| 11:03 | 368.50 | 368.50 | 368.40 | 368.45 | 1.1K |
| 11:04 | 368.45 | 368.45 | 368.20 | 368.30 | 7.2K |
| 11:05 | 368.25 | 368.25 | 367.90 | 368.00 | 9.7K |
| 11:06 | 368.00 | 368.00 | 367.55 | 367.55 | 14.7K |
| 11:07 | 367.55 | 367.65 | 367.50 | 367.60 | 9.0K |
| 11:08 | 367.50 | 367.90 | 367.50 | 367.80 | 5.0K |
| 11:09 | 367.80 | 367.85 | 367.70 | 367.80 | 2.9K |
| 11:10 | 367.70 | 367.80 | 367.70 | 367.80 | 1.6K |
| 11:11 | 367.85 | 368.50 | 367.70 | 368.50 | 29.9K |
| 11:12 | 368.50 | 368.50 | 368.00 | 368.10 | 12.5K |
| 11:13 | 367.95 | 368.00 | 367.85 | 367.85 | 7.3K |
| 11:14 | 367.80 | 367.85 | 367.70 | 367.80 | 1.9K |
| 11:15 | 367.80 | 368.15 | 367.80 | 368.15 | 7.4K |
| 11:16 | 368.10 | 368.35 | 368.10 | 368.35 | 31.7K |
| 11:17 | 368.35 | 368.45 | 368.25 | 368.25 | 3.1K |
| 11:18 | 368.25 | 368.30 | 368.15 | 368.30 | 6.4K |
| 11:19 | 368.10 | 368.30 | 368.00 | 368.25 | 3.5K |
| 11:20 | 368.25 | 368.40 | 368.15 | 368.30 | 1.9K |
| 11:21 | 368.30 | 368.40 | 368.10 | 368.10 | 4.6K |
| 11:22 | 368.10 | 368.20 | 367.60 | 367.60 | 13.2K |
| 11:23 | 367.65 | 367.65 | 367.50 | 367.50 | 11.4K |
| 11:24 | 367.60 | 367.90 | 367.60 | 367.60 | 5.9K |
| 11:25 | 367.65 | 367.85 | 367.65 | 367.80 | 1.6K |
| 11:26 | 367.75 | 367.75 | 367.70 | 367.70 | 1.8K |
| 11:27 | 367.70 | 367.70 | 367.50 | 367.50 | 2.0K |
| 11:28 | 367.50 | 367.50 | 367.40 | 367.45 | 8.4K |
| 11:29 | 367.60 | 367.85 | 367.40 | 367.65 | 2.5K |
| 11:30 | 367.85 | 367.85 | 367.55 | 367.55 | 4.3K |
| 11:31 | 367.60 | 367.75 | 367.60 | 367.70 | 1.0K |
| 11:32 | 367.70 | 367.75 | 367.60 | 367.70 | 0.8K |
| 11:33 | 367.60 | 368.00 | 367.60 | 368.00 | 10.7K |
| 11:34 | 368.00 | 368.00 | 367.95 | 368.00 | 2.2K |
| 11:35 | 368.00 | 368.15 | 367.95 | 368.15 | 2.8K |
| 11:36 | 368.00 | 368.35 | 368.00 | 368.35 | 13.7K |
| 11:37 | 368.35 | 368.45 | 368.30 | 368.45 | 4.8K |
| 11:38 | 368.45 | 368.50 | 368.30 | 368.40 | 5.5K |
| 11:39 | 368.40 | 368.40 | 368.35 | 368.40 | 4.7K |
| 11:40 | 368.40 | 368.40 | 368.40 | 368.40 | 3.0K |
| 11:41 | 368.35 | 368.40 | 368.25 | 368.25 | 8.5K |
| 11:42 | 368.25 | 368.65 | 368.20 | 368.65 | 11.8K |
| 11:43 | 368.65 | 368.65 | 368.40 | 368.40 | 3.5K |
| 11:44 | 368.40 | 368.60 | 368.40 | 368.60 | 10.5K |
| 11:45 | 368.65 | 368.65 | 368.60 | 368.65 | 3.7K |
| 11:46 | 368.65 | 368.95 | 368.60 | 368.95 | 7.5K |
| 11:47 | 368.95 | 369.00 | 368.90 | 368.90 | 6.2K |
| 11:48 | 368.95 | 369.00 | 368.85 | 368.90 | 3.0K |
| 11:49 | 368.90 | 369.00 | 368.90 | 369.00 | 2.2K |
| 11:50 | 368.95 | 369.00 | 368.95 | 369.00 | 2.7K |
| 11:51 | 368.95 | 369.00 | 368.55 | 368.75 | 43.3K |
| 11:52 | 368.75 | 368.75 | 368.55 | 368.55 | 1.9K |
| 11:53 | 368.55 | 368.70 | 368.50 | 368.70 | 2.7K |
| 11:54 | 368.70 | 368.70 | 368.55 | 368.70 | 2.6K |
| 11:55 | 368.70 | 368.75 | 368.55 | 368.75 | 2.8K |
| 11:56 | 368.85 | 369.00 | 368.75 | 369.00 | 5.6K |
| 11:57 | 368.80 | 369.00 | 368.75 | 368.95 | 1.1K |
| 11:58 | 368.80 | 369.00 | 368.80 | 368.95 | 3.8K |
| 11:59 | 368.95 | 368.95 | 368.90 | 368.95 | 0.9K |
| 12:00 | 368.95 | 369.40 | 368.90 | 369.40 | 8.4K |
| 12:01 | 369.40 | 369.50 | 369.20 | 369.30 | 16.1K |
| 12:02 | 369.05 | 369.35 | 369.05 | 369.35 | 7.7K |
| 12:03 | 369.35 | 369.45 | 369.25 | 369.30 | 6.5K |
| 12:04 | 369.40 | 369.50 | 369.35 | 369.40 | 5.8K |
| 12:05 | 369.35 | 369.55 | 369.35 | 369.55 | 15.1K |
| 12:06 | 369.55 | 369.90 | 369.50 | 369.70 | 24.9K |
| 12:07 | 369.50 | 369.60 | 369.35 | 369.60 | 18.1K |
| 12:08 | 369.55 | 369.55 | 369.25 | 369.25 | 11.1K |
| 12:09 | 369.25 | 369.40 | 369.15 | 369.40 | 8.4K |
| 12:10 | 369.20 | 369.40 | 369.20 | 369.25 | 4.2K |
| 12:11 | 369.50 | 369.50 | 369.15 | 369.25 | 10.4K |
| 12:12 | 369.15 | 369.25 | 369.10 | 369.20 | 2.6K |
| 12:13 | 369.25 | 369.35 | 369.20 | 369.30 | 3.6K |
| 12:14 | 369.30 | 369.30 | 369.15 | 369.15 | 5.6K |
| 12:15 | 369.10 | 369.10 | 368.85 | 369.00 | 8.9K |
| 12:16 | 369.00 | 369.00 | 368.75 | 368.75 | 3.5K |
| 12:17 | 368.80 | 368.80 | 368.60 | 368.60 | 3.1K |
| 12:18 | 368.60 | 368.60 | 368.50 | 368.60 | 5.9K |
| 12:19 | 368.60 | 368.60 | 368.50 | 368.60 | 2.9K |
| 12:20 | 368.60 | 368.70 | 368.55 | 368.70 | 2.4K |
| 12:21 | 368.60 | 368.70 | 368.55 | 368.55 | 3.5K |
| 12:22 | 368.55 | 368.55 | 368.20 | 368.35 | 13.0K |
| 12:23 | 368.10 | 368.55 | 368.10 | 368.55 | 12.8K |
| 12:24 | 368.50 | 368.60 | 368.50 | 368.60 | 3.5K |
| 12:25 | 368.60 | 368.60 | 368.40 | 368.60 | 2.6K |
| 12:26 | 368.60 | 368.70 | 368.60 | 368.70 | 0.8K |
| 12:27 | 368.70 | 369.00 | 368.65 | 369.00 | 9.1K |
| 12:28 | 368.95 | 369.10 | 368.95 | 369.10 | 11.6K |
| 12:29 | 369.10 | 369.40 | 369.00 | 369.40 | 8.3K |
| 12:30 | 369.50 | 369.60 | 369.40 | 369.45 | 16.9K |
| 12:31 | 369.45 | 369.50 | 369.40 | 369.45 | 5.9K |
| 12:32 | 369.40 | 369.45 | 369.25 | 369.25 | 3.4K |
| 12:33 | 369.25 | 369.40 | 369.25 | 369.40 | 2.4K |
| 12:34 | 369.30 | 369.55 | 369.30 | 369.50 | 4.8K |
| 12:35 | 369.60 | 369.60 | 369.45 | 369.45 | 4.7K |
| 12:36 | 369.40 | 369.60 | 369.40 | 369.55 | 3.6K |
| 12:37 | 369.60 | 369.60 | 369.50 | 369.55 | 5.5K |
| 12:38 | 369.60 | 369.70 | 369.50 | 369.60 | 6.7K |
| 12:39 | 369.60 | 369.60 | 369.50 | 369.55 | 1.5K |
| 12:40 | 369.55 | 369.75 | 369.55 | 369.75 | 3.7K |
| 12:41 | 369.75 | 369.75 | 369.65 | 369.75 | 6.3K |
| 12:42 | 369.70 | 369.70 | 369.60 | 369.70 | 2.6K |
| 12:43 | 369.60 | 369.60 | 369.15 | 369.30 | 9.2K |
| 12:44 | 369.40 | 369.50 | 369.10 | 369.10 | 8.8K |
| 12:45 | 369.05 | 369.15 | 369.05 | 369.15 | 0.5K |
| 12:46 | 369.20 | 369.20 | 369.15 | 369.20 | 1.0K |
| 12:47 | 369.15 | 369.20 | 368.80 | 368.80 | 11.2K |
| 12:48 | 368.90 | 368.95 | 368.35 | 368.45 | 36.8K |
| 12:49 | 368.40 | 368.65 | 368.40 | 368.65 | 10.8K |
| 12:50 | 368.65 | 368.80 | 368.65 | 368.75 | 1.9K |
| 12:51 | 368.90 | 368.95 | 368.65 | 368.70 | 5.1K |
| 12:52 | 368.70 | 368.70 | 368.45 | 368.65 | 2.6K |
| 12:53 | 368.70 | 368.70 | 368.40 | 368.40 | 4.9K |
| 12:54 | 368.40 | 368.40 | 368.35 | 368.35 | 3.2K |
| 12:55 | 368.35 | 368.35 | 368.15 | 368.35 | 15.9K |
| 12:56 | 368.25 | 368.35 | 368.20 | 368.35 | 1.1K |
| 12:57 | 368.30 | 368.35 | 368.30 | 368.30 | 1.0K |
| 12:58 | 368.35 | 368.35 | 368.25 | 368.35 | 2.0K |
| 12:59 | 368.25 | 368.25 | 368.20 | 368.25 | 1.4K |
| 13:00 | 368.20 | 368.25 | 368.00 | 368.25 | 15.4K |
| 13:01 | 368.10 | 368.35 | 368.10 | 368.35 | 1.6K |
| 13:02 | 368.35 | 368.35 | 368.20 | 368.35 | 5.2K |
| 13:03 | 368.40 | 368.50 | 368.40 | 368.50 | 0.3K |
| 13:04 | 368.50 | 368.55 | 368.40 | 368.45 | 4.7K |
| 13:05 | 368.45 | 368.45 | 368.20 | 368.25 | 3.6K |
| 13:06 | 368.25 | 368.40 | 368.20 | 368.40 | 2.4K |
| 13:07 | 368.25 | 368.35 | 368.25 | 368.30 | 3.0K |
| 13:08 | 368.30 | 368.40 | 368.25 | 368.35 | 3.8K |
| 13:09 | 368.35 | 368.55 | 368.35 | 368.55 | 0.4K |
| 13:10 | 368.35 | 368.50 | 368.30 | 368.50 | 11.3K |
| 13:11 | 368.30 | 368.45 | 368.30 | 368.30 | 4.3K |
| 13:12 | 368.30 | 368.40 | 368.30 | 368.40 | 3.2K |
| 13:13 | 368.40 | 368.45 | 368.15 | 368.15 | 6.9K |
| 13:14 | 368.10 | 368.10 | 367.90 | 367.90 | 7.4K |
| 13:15 | 367.85 | 367.85 | 367.50 | 367.55 | 13.7K |
| 13:16 | 367.55 | 368.20 | 367.55 | 368.10 | 8.0K |
| 13:17 | 368.15 | 368.15 | 367.65 | 367.80 | 6.4K |
| 13:18 | 367.80 | 367.80 | 367.30 | 367.45 | 9.3K |
| 13:19 | 367.40 | 367.40 | 367.10 | 367.10 | 7.8K |
| 13:20 | 367.15 | 367.25 | 367.05 | 367.20 | 7.6K |
| 13:21 | 367.20 | 367.20 | 366.60 | 366.90 | 81.2K |
| 13:22 | 366.90 | 367.00 | 366.80 | 366.85 | 7.1K |
| 13:23 | 366.80 | 366.80 | 366.35 | 366.55 | 12.8K |
| 13:24 | 366.45 | 366.45 | 366.10 | 366.45 | 19.6K |
| 13:25 | 366.45 | 366.60 | 366.15 | 366.60 | 12.5K |
| 13:26 | 366.60 | 366.75 | 366.20 | 366.40 | 6.3K |
| 13:27 | 366.25 | 366.60 | 366.25 | 366.55 | 7.9K |
| 13:28 | 366.60 | 366.90 | 366.55 | 366.90 | 10.1K |
| 13:29 | 366.75 | 366.85 | 366.60 | 366.75 | 2.5K |
| 13:30 | 366.55 | 366.70 | 366.50 | 366.60 | 4.1K |
| 13:31 | 366.80 | 366.95 | 366.55 | 366.95 | 2.3K |
| 13:32 | 367.00 | 367.40 | 367.00 | 367.40 | 9.2K |
| 13:33 | 367.25 | 367.45 | 367.25 | 367.40 | 4.3K |
| 13:34 | 367.15 | 367.35 | 367.05 | 367.05 | 3.3K |
| 13:35 | 367.10 | 367.25 | 367.10 | 367.25 | 2.3K |
| 13:36 | 367.25 | 367.45 | 367.25 | 367.45 | 1.6K |
| 13:37 | 367.30 | 367.45 | 367.25 | 367.35 | 1.9K |
| 13:38 | 367.35 | 367.35 | 367.05 | 367.15 | 0.8K |
| 13:39 | 367.15 | 367.35 | 367.10 | 367.35 | 0.9K |
| 13:40 | 367.35 | 367.35 | 366.75 | 366.75 | 3.7K |
| 13:41 | 366.80 | 366.80 | 366.35 | 366.40 | 8.2K |
| 13:42 | 366.35 | 366.50 | 366.25 | 366.40 | 5.2K |
| 13:43 | 366.40 | 366.40 | 366.15 | 366.35 | 6.0K |
| 13:44 | 366.30 | 366.35 | 366.20 | 366.20 | 10.6K |
| 13:45 | 366.10 | 366.15 | 365.90 | 365.90 | 32.7K |
| 13:46 | 366.00 | 366.00 | 365.75 | 365.85 | 5.0K |
| 13:47 | 365.85 | 366.10 | 365.85 | 365.95 | 3.0K |
| 13:48 | 366.00 | 366.10 | 365.80 | 366.10 | 3.5K |
| 13:49 | 365.95 | 366.00 | 365.95 | 366.00 | 14.1K |
| 13:50 | 366.00 | 366.00 | 365.40 | 365.45 | 10.4K |
| 13:51 | 365.55 | 365.70 | 365.45 | 365.50 | 4.9K |
| 13:52 | 365.55 | 365.80 | 365.50 | 365.70 | 12.3K |
| 13:53 | 365.55 | 365.75 | 365.45 | 365.45 | 5.7K |
| 13:54 | 365.30 | 365.40 | 365.15 | 365.15 | 23.2K |
| 13:55 | 365.20 | 365.25 | 364.75 | 364.75 | 35.1K |
| 13:56 | 364.80 | 365.25 | 364.80 | 365.00 | 9.7K |
| 13:57 | 365.00 | 365.20 | 365.00 | 365.20 | 2.2K |
| 13:58 | 365.20 | 365.50 | 365.05 | 365.25 | 3.4K |
| 13:59 | 365.35 | 365.35 | 364.80 | 365.00 | 14.2K |
| 14:00 | 364.90 | 364.90 | 364.60 | 364.65 | 6.5K |
| 14:01 | 364.70 | 364.85 | 364.50 | 364.80 | 9.9K |
| 14:02 | 364.80 | 364.85 | 364.70 | 364.70 | 8.3K |
| 14:03 | 364.65 | 364.65 | 364.30 | 364.40 | 6.6K |
| 14:04 | 364.35 | 364.50 | 364.20 | 364.30 | 8.8K |
| 14:05 | 364.30 | 364.50 | 364.30 | 364.45 | 3.6K |
| 14:06 | 364.25 | 364.25 | 364.15 | 364.20 | 5.9K |
| 14:07 | 364.25 | 364.30 | 364.00 | 364.30 | 30.5K |
| 14:08 | 364.35 | 364.70 | 364.35 | 364.70 | 12.9K |
| 14:09 | 364.65 | 365.15 | 364.55 | 365.15 | 19.2K |
| 14:10 | 365.10 | 365.40 | 365.10 | 365.40 | 3.7K |
| 14:11 | 365.40 | 365.40 | 365.25 | 365.25 | 9.3K |
| 14:12 | 365.15 | 365.30 | 364.95 | 364.95 | 4.0K |
| 14:13 | 364.95 | 365.05 | 364.95 | 365.05 | 4.3K |
| 14:14 | 365.05 | 365.05 | 364.85 | 364.95 | 1.4K |
| 14:15 | 364.95 | 365.10 | 364.65 | 365.10 | 5.7K |
| 14:16 | 364.90 | 365.25 | 364.90 | 365.25 | 2.1K |
| 14:17 | 365.25 | 365.40 | 365.25 | 365.30 | 4.1K |
| 14:18 | 365.45 | 365.45 | 365.00 | 365.10 | 7.1K |
| 14:19 | 365.00 | 365.25 | 365.00 | 365.25 | 0.9K |
| 14:20 | 365.25 | 365.50 | 365.25 | 365.40 | 2.8K |
| 14:21 | 365.40 | 365.50 | 365.30 | 365.50 | 5.4K |
| 14:22 | 365.50 | 365.75 | 365.50 | 365.75 | 4.2K |
| 14:23 | 365.70 | 365.70 | 365.30 | 365.35 | 9.5K |
| 14:24 | 365.35 | 365.35 | 364.80 | 364.80 | 5.7K |
| 14:25 | 364.85 | 365.00 | 364.85 | 364.95 | 6.9K |
| 14:26 | 364.85 | 364.85 | 364.55 | 364.65 | 9.0K |
| 14:27 | 364.65 | 364.70 | 364.50 | 364.55 | 2.5K |
| 14:28 | 364.60 | 364.60 | 364.35 | 364.35 | 1.6K |
| 14:29 | 364.35 | 364.35 | 364.05 | 364.35 | 40.6K |
| 14:30 | 364.35 | 364.45 | 363.90 | 363.90 | 15.6K |
| 14:31 | 364.00 | 364.00 | 364.00 | 364.00 | 3.5K |
| 14:32 | 364.00 | 364.20 | 364.00 | 364.20 | 12.2K |
| 14:33 | 364.20 | 364.30 | 364.00 | 364.10 | 6.0K |
| 14:34 | 364.05 | 364.20 | 364.05 | 364.20 | 5.8K |
| 14:35 | 364.40 | 364.50 | 364.40 | 364.50 | 1.1K |
| 14:36 | 364.55 | 364.85 | 364.50 | 364.70 | 2.0K |
| 14:37 | 364.60 | 364.80 | 364.60 | 364.75 | 3.4K |
| 14:38 | 364.75 | 364.75 | 364.50 | 364.50 | 4.7K |
| 14:39 | 364.50 | 364.70 | 364.50 | 364.60 | 13.0K |
| 14:40 | 364.55 | 364.85 | 364.45 | 364.65 | 5.6K |
| 14:41 | 364.85 | 364.85 | 364.80 | 364.80 | 7.2K |
| 14:42 | 364.85 | 364.85 | 364.65 | 364.75 | 2.2K |
| 14:43 | 364.70 | 364.85 | 364.70 | 364.75 | 4.1K |
| 14:44 | 364.75 | 364.85 | 364.75 | 364.85 | 1.2K |
| 14:45 | 364.80 | 365.00 | 364.80 | 365.00 | 4.6K |
| 14:46 | 365.00 | 365.10 | 364.95 | 365.10 | 3.9K |
| 14:47 | 365.10 | 365.10 | 364.90 | 364.90 | 7.8K |
| 14:48 | 364.85 | 364.95 | 364.75 | 364.75 | 1.7K |
| 14:49 | 364.75 | 364.75 | 364.50 | 364.50 | 2.4K |
| 14:50 | 364.50 | 364.90 | 364.50 | 364.90 | 4.4K |
| 14:51 | 364.95 | 364.95 | 364.55 | 364.75 | 2.6K |
| 14:52 | 364.75 | 364.75 | 364.35 | 364.55 | 1.8K |
| 14:53 | 364.65 | 364.65 | 364.50 | 364.50 | 1.3K |
| 14:54 | 364.50 | 364.55 | 364.20 | 364.20 | 13.1K |
| 14:55 | 364.30 | 364.45 | 363.90 | 363.90 | 13.7K |
| 14:56 | 363.95 | 364.25 | 363.95 | 364.25 | 8.2K |
| 14:57 | 364.40 | 364.40 | 364.25 | 364.35 | 1.3K |
| 14:58 | 364.35 | 364.35 | 364.20 | 364.30 | 5.0K |
| 14:59 | 364.30 | 364.30 | 364.15 | 364.25 | 9.0K |
| 15:00 | 364.30 | 364.75 | 364.30 | 364.30 | 13.2K |
| 15:01 | 364.30 | 364.30 | 364.15 | 364.20 | 6.7K |
| 15:02 | 364.25 | 364.25 | 364.05 | 364.05 | 16.7K |
| 15:03 | 364.00 | 364.25 | 364.00 | 364.25 | 9.2K |
| 15:04 | 364.15 | 364.55 | 364.15 | 364.50 | 7.4K |
| 15:05 | 364.55 | 364.55 | 364.35 | 364.50 | 8.7K |
| 15:06 | 364.55 | 364.80 | 364.55 | 364.70 | 24.9K |
| 15:07 | 364.70 | 364.85 | 364.65 | 364.85 | 6.2K |
| 15:08 | 364.85 | 364.85 | 364.85 | 364.85 | 10.6K |
| 15:09 | 364.85 | 364.90 | 364.75 | 364.75 | 6.4K |
| 15:10 | 364.80 | 364.95 | 364.80 | 364.95 | 18.6K |
| 15:11 | 364.90 | 364.95 | 364.90 | 364.95 | 6.0K |
| 15:12 | 364.95 | 364.95 | 364.90 | 364.95 | 6.7K |
| 15:13 | 364.90 | 364.95 | 364.80 | 364.80 | 18.3K |
| 15:14 | 364.80 | 364.95 | 364.55 | 364.55 | 39.8K |
| 15:15 | 364.55 | 364.75 | 364.55 | 364.75 | 13.4K |
| 15:16 | 364.70 | 364.85 | 364.70 | 364.75 | 17.2K |
| 15:17 | 364.75 | 364.80 | 364.45 | 364.45 | 29.8K |
| 15:18 | 364.50 | 364.55 | 364.40 | 364.50 | 17.7K |
| 15:19 | 364.65 | 364.85 | 364.65 | 364.80 | 10.3K |
| 15:20 | 364.80 | 365.00 | 364.80 | 365.00 | 23.2K |
| 15:21 | 365.00 | 365.15 | 365.00 | 365.15 | 14.6K |
| 15:22 | 365.10 | 365.10 | 365.00 | 365.00 | 13.1K |
| 15:23 | 364.90 | 364.95 | 364.70 | 364.95 | 40.2K |
| 15:24 | 364.95 | 365.00 | 364.80 | 364.80 | 29.0K |
| 15:25 | 364.90 | 364.95 | 364.85 | 364.95 | 9.7K |
| 15:26 | 364.95 | 365.00 | 364.95 | 364.95 | 15.4K |
| 15:27 | 364.95 | 365.50 | 364.90 | 365.50 | 17.7K |
| 15:28 | 365.30 | 365.50 | 365.15 | 365.25 | 17.9K |
| 15:29 | 365.25 | 365.45 | 364.75 | 364.75 | 19.9K |