590.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:30 | 532.91 | 532.91 | 532.52 | 532.52 | 16.2K |
| 08:31 | 532.52 | 532.72 | 532.42 | 532.72 | 1.0K |
| 08:32 | 532.66 | 533.06 | 532.66 | 533.06 | 3.5K |
| 08:33 | 533.06 | 533.06 | 532.54 | 532.63 | 2.5K |
| 08:34 | 532.41 | 532.74 | 532.41 | 532.74 | 1.0K |
| 08:35 | 532.74 | 533.37 | 532.74 | 533.37 | 9.5K |
| 08:36 | 533.36 | 533.36 | 533.08 | 533.12 | 4.7K |
| 08:37 | 533.17 | 533.37 | 533.01 | 533.37 | 9.3K |
| 08:38 | 533.37 | 533.43 | 532.91 | 532.91 | 2.8K |
| 08:39 | 532.68 | 532.90 | 532.68 | 532.90 | 3.2K |
| 08:40 | 532.89 | 532.89 | 532.82 | 532.82 | 1.6K |
| 08:41 | 532.89 | 532.89 | 532.82 | 532.82 | 4.2K |
| 08:42 | 532.87 | 533.12 | 532.87 | 533.12 | 9.2K |
| 08:43 | 533.28 | 533.28 | 532.64 | 532.64 | 4.9K |
| 08:44 | 532.83 | 533.29 | 532.83 | 533.29 | 9.8K |
| 08:45 | 533.26 | 533.26 | 532.94 | 532.94 | 2.0K |
| 08:46 | 532.88 | 533.06 | 532.86 | 533.01 | 320.4K |
| 08:47 | 533.00 | 533.04 | 533.00 | 533.04 | 2.1K |
| 08:48 | 533.04 | 533.04 | 532.19 | 532.25 | 15.9K |
| 08:49 | 532.25 | 532.25 | 532.13 | 532.13 | 4.7K |
| 08:50 | 532.11 | 532.32 | 532.11 | 532.29 | 1.0K |
| 08:51 | 532.20 | 532.25 | 532.20 | 532.25 | 0.9K |
| 08:52 | 532.22 | 532.24 | 532.19 | 532.21 | 1.7K |
| 08:53 | 532.21 | 532.43 | 532.21 | 532.43 | 5.2K |
| 08:54 | 532.35 | 532.35 | 532.09 | 532.09 | 13.2K |
| 08:55 | 532.09 | 532.09 | 531.81 | 531.81 | 4.1K |
| 08:56 | 531.97 | 532.15 | 531.97 | 532.15 | 2.7K |
| 08:57 | 532.15 | 532.20 | 532.15 | 532.15 | 6.5K |
| 08:58 | 532.32 | 532.32 | 532.12 | 532.12 | 135.3K |
| 08:59 | 532.20 | 532.31 | 532.19 | 532.31 | 3.3K |
| 09:00 | 532.31 | 532.66 | 532.31 | 532.66 | 6.3K |
| 09:01 | 532.66 | 532.75 | 532.66 | 532.73 | 5.0K |
| 09:02 | 532.75 | 532.89 | 532.71 | 532.89 | 8.0K |
| 09:03 | 533.05 | 533.05 | 532.95 | 532.95 | 16.1K |
| 09:04 | 532.90 | 533.19 | 532.84 | 533.19 | 15.9K |
| 09:05 | 533.28 | 533.38 | 533.11 | 533.38 | 21.2K |
| 09:06 | 533.40 | 533.56 | 533.40 | 533.56 | 127.2K |
| 09:07 | 533.60 | 533.60 | 533.33 | 533.33 | 10.6K |
| 09:08 | 533.39 | 533.39 | 533.30 | 533.30 | 2.3K |
| 09:09 | 533.08 | 533.11 | 533.05 | 533.11 | 14.6K |
| 09:10 | 532.90 | 533.09 | 532.90 | 533.09 | 6.9K |
| 09:11 | 533.08 | 533.08 | 532.96 | 532.96 | 11.6K |
| 09:12 | 532.96 | 533.11 | 532.94 | 533.11 | 7.5K |
| 09:13 | 533.11 | 533.16 | 533.08 | 533.16 | 3.9K |
| 09:14 | 533.05 | 533.09 | 533.05 | 533.07 | 13.1K |
| 09:15 | 533.31 | 533.73 | 533.31 | 533.69 | 27.7K |
| 09:16 | 533.70 | 533.83 | 533.70 | 533.70 | 35.7K |
| 09:17 | 533.68 | 533.78 | 533.65 | 533.78 | 12.4K |
| 09:18 | 533.80 | 533.80 | 533.20 | 533.20 | 7.4K |
| 09:19 | 533.05 | 533.05 | 532.85 | 532.85 | 12.9K |
| 09:20 | 532.86 | 532.86 | 532.49 | 532.49 | 14.9K |
| 09:21 | 532.65 | 532.80 | 532.45 | 532.80 | 10.7K |
| 09:22 | 532.74 | 532.83 | 532.74 | 532.76 | 16.0K |
| 09:23 | 532.95 | 532.95 | 532.83 | 532.85 | 50.9K |
| 09:24 | 532.79 | 532.81 | 532.42 | 532.76 | 14.5K |
| 09:25 | 532.69 | 532.69 | 532.64 | 532.64 | 7.6K |
| 09:26 | 532.69 | 532.70 | 532.66 | 532.68 | 18.1K |
| 09:27 | 532.65 | 532.73 | 532.57 | 532.73 | 38.3K |
| 09:28 | 532.73 | 532.73 | 532.61 | 532.71 | 37.4K |
| 09:29 | 532.68 | 532.84 | 532.58 | 532.84 | 12.2K |
| 09:30 | 532.68 | 532.86 | 532.57 | 532.86 | 7.2K |
| 09:31 | 532.85 | 532.92 | 532.85 | 532.91 | 6.1K |
| 09:32 | 533.10 | 533.16 | 532.82 | 532.82 | 19.6K |
| 09:33 | 533.40 | 533.40 | 533.16 | 533.16 | 18.3K |
| 09:34 | 533.27 | 533.36 | 533.26 | 533.36 | 32.6K |
| 09:35 | 533.36 | 533.39 | 533.18 | 533.18 | 18.2K |
| 09:36 | 533.11 | 533.35 | 533.11 | 533.35 | 9.3K |
| 09:37 | 533.35 | 533.42 | 532.81 | 532.81 | 12.8K |
| 09:38 | 533.48 | 533.54 | 533.48 | 533.54 | 11.2K |
| 09:39 | 533.56 | 533.56 | 532.68 | 532.68 | 12.6K |
| 09:40 | 532.69 | 532.79 | 532.54 | 532.54 | 22.7K |
| 09:41 | 532.80 | 532.80 | 532.44 | 532.46 | 40.5K |
| 09:42 | 532.29 | 532.47 | 532.25 | 532.40 | 27.1K |
| 09:43 | 532.52 | 533.23 | 532.21 | 532.21 | 13.5K |
| 09:44 | 532.20 | 532.42 | 532.20 | 532.25 | 15.6K |
| 09:45 | 532.30 | 532.30 | 531.83 | 531.83 | 15.1K |
| 09:46 | 532.06 | 532.22 | 532.06 | 532.13 | 674.1K |
| 09:47 | 532.15 | 532.15 | 531.88 | 531.88 | 16.7K |
| 09:48 | 531.85 | 532.21 | 531.85 | 532.14 | 28.4K |
| 09:49 | 532.28 | 532.32 | 532.27 | 532.32 | 19.1K |
| 09:50 | 532.22 | 532.22 | 532.01 | 532.18 | 12.4K |
| 09:51 | 532.07 | 532.13 | 532.07 | 532.13 | 82.2K |
| 09:52 | 532.11 | 532.11 | 531.85 | 532.07 | 47.5K |
| 09:53 | 531.93 | 532.08 | 531.91 | 532.08 | 19.6K |
| 09:54 | 532.11 | 532.20 | 531.99 | 531.99 | 17.1K |
| 09:55 | 532.05 | 532.23 | 532.05 | 532.16 | 10.5K |
| 09:56 | 532.09 | 532.10 | 532.02 | 532.03 | 11.4K |
| 09:57 | 532.09 | 532.09 | 532.04 | 532.04 | 11.1K |
| 09:58 | 531.72 | 532.00 | 531.72 | 531.81 | 18.4K |
| 09:59 | 531.78 | 532.01 | 531.66 | 531.89 | 9.3K |
| 10:00 | 531.98 | 531.98 | 531.89 | 531.89 | 9.2K |
| 10:01 | 532.00 | 532.16 | 531.96 | 532.07 | 15.8K |
| 10:02 | 532.06 | 532.15 | 532.06 | 532.14 | 12.9K |
| 10:03 | 532.08 | 532.13 | 531.96 | 531.96 | 12.8K |
| 10:04 | 532.10 | 532.10 | 531.94 | 532.08 | 16.7K |
| 10:05 | 532.06 | 532.06 | 531.85 | 531.85 | 14.6K |
| 10:06 | 531.98 | 531.98 | 531.94 | 531.94 | 24.6K |
| 10:07 | 531.92 | 531.92 | 531.84 | 531.87 | 16.6K |
| 10:08 | 531.71 | 531.71 | 531.44 | 531.44 | 12.1K |
| 10:09 | 531.11 | 531.11 | 530.81 | 530.90 | 24.7K |
| 10:10 | 530.85 | 530.89 | 530.81 | 530.89 | 20.4K |
| 10:11 | 530.59 | 530.68 | 530.25 | 530.27 | 35.6K |
| 10:12 | 530.24 | 530.47 | 530.19 | 530.19 | 33.1K |
| 10:13 | 529.75 | 530.10 | 529.75 | 530.10 | 51.7K |
| 10:14 | 529.88 | 529.89 | 529.85 | 529.89 | 19.7K |
| 10:15 | 529.99 | 530.59 | 529.99 | 530.59 | 16.9K |
| 10:16 | 530.23 | 530.27 | 529.65 | 530.12 | 38.0K |
| 10:17 | 530.26 | 530.26 | 530.05 | 530.24 | 22.7K |
| 10:18 | 530.21 | 530.27 | 529.97 | 529.97 | 13.8K |
| 10:19 | 529.97 | 530.11 | 529.92 | 529.92 | 24.7K |
| 10:20 | 529.89 | 529.91 | 529.82 | 529.82 | 18.8K |
| 10:21 | 529.88 | 529.88 | 529.50 | 529.82 | 22.8K |
| 10:22 | 529.80 | 529.80 | 529.53 | 529.53 | 8.5K |
| 10:23 | 529.45 | 529.54 | 529.37 | 529.38 | 107.6K |
| 10:24 | 529.28 | 529.40 | 529.25 | 529.25 | 18.2K |
| 10:25 | 529.22 | 529.51 | 529.22 | 529.44 | 28.5K |
| 10:26 | 529.60 | 529.64 | 529.57 | 529.58 | 35.4K |
| 10:27 | 529.64 | 529.78 | 529.56 | 529.78 | 30.9K |
| 10:28 | 529.57 | 529.86 | 529.57 | 529.78 | 41.8K |
| 10:29 | 529.45 | 529.70 | 529.45 | 529.61 | 64.9K |
| 10:30 | 529.51 | 529.51 | 529.04 | 529.04 | 34.2K |
| 10:31 | 529.06 | 529.09 | 528.94 | 528.94 | 19.6K |
| 10:32 | 528.85 | 528.94 | 528.72 | 528.89 | 27.2K |
| 10:33 | 528.93 | 529.01 | 528.93 | 529.01 | 27.2K |
| 10:34 | 529.01 | 529.08 | 528.88 | 529.08 | 24.0K |
| 10:35 | 529.09 | 529.33 | 529.09 | 529.23 | 70.1K |
| 10:36 | 529.07 | 529.59 | 529.07 | 529.51 | 20.8K |
| 10:37 | 529.53 | 529.54 | 529.43 | 529.54 | 26.2K |
| 10:38 | 529.63 | 529.63 | 529.49 | 529.49 | 24.9K |
| 10:39 | 529.63 | 529.63 | 529.44 | 529.44 | 26.6K |
| 10:40 | 530.05 | 530.05 | 529.60 | 529.60 | 30.7K |
| 10:41 | 529.83 | 529.83 | 529.54 | 529.57 | 68.7K |
| 10:42 | 529.72 | 529.78 | 529.53 | 529.53 | 77.7K |
| 10:43 | 529.52 | 529.52 | 529.51 | 529.51 | 81.2K |
| 10:44 | 529.63 | 529.69 | 529.63 | 529.64 | 36.1K |
| 10:45 | 529.45 | 529.87 | 529.45 | 529.81 | 25.6K |
| 10:46 | 529.81 | 529.81 | 529.35 | 529.35 | 47.5K |
| 10:47 | 529.38 | 529.49 | 529.38 | 529.49 | 13.8K |
| 10:48 | 529.54 | 529.60 | 529.38 | 529.60 | 22.7K |
| 10:49 | 529.46 | 529.58 | 529.46 | 529.58 | 26.7K |
| 10:50 | 529.62 | 529.76 | 529.62 | 529.76 | 42.8K |
| 10:51 | 529.82 | 529.82 | 529.50 | 529.50 | 21.4K |
| 10:52 | 529.62 | 529.71 | 529.56 | 529.71 | 26.6K |
| 10:53 | 529.66 | 529.75 | 529.61 | 529.75 | 35.0K |
| 10:54 | 529.77 | 529.93 | 529.77 | 529.92 | 12.4K |
| 10:55 | 529.88 | 529.88 | 529.81 | 529.86 | 14.6K |
| 10:56 | 529.87 | 529.87 | 529.79 | 529.79 | 35.6K |
| 10:57 | 529.81 | 529.85 | 529.75 | 529.85 | 19.4K |
| 10:58 | 529.94 | 529.94 | 529.79 | 529.82 | 10.4K |
| 10:59 | 529.79 | 529.85 | 529.73 | 529.73 | 33.0K |
| 11:00 | 529.56 | 529.71 | 529.48 | 529.63 | 70.8K |
| 11:01 | 529.47 | 529.51 | 529.40 | 529.40 | 15.7K |
| 11:02 | 529.26 | 529.39 | 529.20 | 529.37 | 18.2K |
| 11:03 | 529.35 | 529.36 | 529.24 | 529.30 | 13.3K |
| 11:04 | 529.30 | 529.41 | 529.30 | 529.41 | 16.3K |
| 11:05 | 529.37 | 529.37 | 529.15 | 529.34 | 26.8K |
| 11:06 | 529.30 | 529.51 | 529.30 | 529.48 | 16.3K |
| 11:07 | 529.48 | 529.51 | 529.18 | 529.18 | 25.5K |
| 11:08 | 529.19 | 529.42 | 529.19 | 529.42 | 19.8K |
| 11:09 | 529.39 | 529.39 | 529.09 | 529.09 | 9.8K |
| 11:10 | 529.29 | 529.29 | 529.21 | 529.21 | 90.1K |
| 11:11 | 529.28 | 529.46 | 529.28 | 529.41 | 56.8K |
| 11:12 | 529.32 | 529.36 | 529.32 | 529.34 | 44.5K |
| 11:13 | 529.26 | 529.26 | 528.82 | 528.82 | 18.0K |
| 11:14 | 528.92 | 529.05 | 528.92 | 529.05 | 37.8K |
| 11:15 | 528.91 | 528.93 | 528.79 | 528.79 | 27.0K |
| 11:16 | 528.85 | 528.90 | 528.85 | 528.90 | 20.1K |
| 11:17 | 528.87 | 529.03 | 528.87 | 529.03 | 14.9K |
| 11:18 | 528.82 | 528.82 | 528.70 | 528.70 | 34.3K |
| 11:19 | 528.59 | 528.68 | 528.59 | 528.62 | 44.3K |
| 11:20 | 528.58 | 528.61 | 528.43 | 528.61 | 131.0K |
| 11:21 | 528.61 | 528.72 | 528.41 | 528.41 | 41.2K |
| 11:22 | 528.74 | 528.86 | 528.61 | 528.61 | 16.3K |
| 11:23 | 528.41 | 528.56 | 528.41 | 528.41 | 23.4K |
| 11:24 | 528.37 | 528.38 | 528.35 | 528.36 | 19.9K |
| 11:25 | 528.49 | 528.49 | 528.34 | 528.34 | 18.1K |
| 11:26 | 528.25 | 528.49 | 528.25 | 528.48 | 21.8K |
| 11:27 | 528.50 | 528.83 | 528.39 | 528.39 | 28.5K |
| 11:28 | 528.42 | 528.65 | 528.42 | 528.56 | 61.1K |
| 11:29 | 528.52 | 528.59 | 528.43 | 528.59 | 82.1K |
| 11:30 | 528.62 | 528.71 | 528.45 | 528.71 | 138.2K |
| 11:31 | 528.87 | 528.96 | 528.79 | 528.79 | 41.2K |
| 11:32 | 528.65 | 528.99 | 528.65 | 528.99 | 42.4K |
| 11:33 | 528.91 | 529.03 | 528.67 | 528.67 | 468.4K |
| 11:34 | 528.52 | 528.52 | 528.32 | 528.32 | 22.5K |
| 11:35 | 528.46 | 528.46 | 528.24 | 528.24 | 44.6K |
| 11:36 | 528.31 | 528.31 | 528.13 | 528.28 | 41.2K |
| 11:37 | 528.31 | 528.52 | 528.30 | 528.30 | 30.6K |
| 11:38 | 528.30 | 528.34 | 528.26 | 528.34 | 36.3K |
| 11:39 | 528.31 | 528.43 | 528.31 | 528.42 | 16.1K |
| 11:40 | 528.13 | 528.19 | 528.04 | 528.19 | 71.1K |
| 11:41 | 527.82 | 528.19 | 527.82 | 527.98 | 36.3K |
| 11:42 | 527.91 | 527.92 | 527.68 | 527.68 | 17.0K |
| 11:43 | 527.71 | 527.71 | 527.55 | 527.55 | 20.8K |
| 11:44 | 527.55 | 527.77 | 527.55 | 527.77 | 24.3K |
| 11:45 | 527.76 | 527.78 | 527.72 | 527.78 | 15.8K |
| 11:46 | 527.71 | 527.86 | 527.65 | 527.65 | 103.8K |
| 11:47 | 527.81 | 527.81 | 527.69 | 527.80 | 69.2K |
| 11:48 | 527.90 | 528.02 | 527.75 | 527.88 | 37.3K |
| 11:49 | 528.05 | 528.15 | 527.80 | 527.80 | 35.8K |
| 11:50 | 527.75 | 527.75 | 527.70 | 527.74 | 37.6K |
| 11:51 | 527.76 | 527.76 | 527.68 | 527.68 | 47.2K |
| 11:52 | 527.68 | 527.94 | 527.68 | 527.94 | 37.7K |
| 11:53 | 528.12 | 528.12 | 527.65 | 527.73 | 43.7K |
| 11:54 | 527.91 | 527.94 | 527.78 | 527.93 | 51.0K |
| 11:55 | 527.92 | 528.05 | 527.92 | 528.04 | 28.8K |
| 11:56 | 528.09 | 528.35 | 528.06 | 528.27 | 14.8K |
| 11:57 | 528.36 | 528.52 | 528.24 | 528.24 | 82.6K |
| 11:58 | 528.32 | 528.70 | 528.32 | 528.48 | 22.9K |
| 11:59 | 528.53 | 528.57 | 528.52 | 528.57 | 18.3K |
| 12:00 | 528.73 | 529.24 | 528.73 | 529.24 | 30.6K |
| 12:01 | 529.26 | 529.26 | 528.71 | 528.98 | 25.8K |
| 12:02 | 529.01 | 529.01 | 528.93 | 528.99 | 18.4K |
| 12:03 | 528.86 | 528.96 | 528.78 | 528.96 | 25.7K |
| 12:04 | 528.73 | 528.76 | 528.65 | 528.65 | 24.5K |
| 12:05 | 528.75 | 529.07 | 528.75 | 529.07 | 18.2K |
| 12:06 | 529.11 | 529.14 | 528.92 | 528.92 | 47.3K |
| 12:07 | 528.99 | 529.26 | 528.94 | 528.94 | 16.5K |
| 12:08 | 529.23 | 529.47 | 529.23 | 529.46 | 32.0K |
| 12:09 | 529.53 | 529.55 | 529.05 | 529.05 | 55.7K |
| 12:10 | 529.00 | 529.17 | 529.00 | 529.04 | 24.2K |
| 12:11 | 528.67 | 528.96 | 528.57 | 528.96 | 17.9K |
| 12:12 | 528.96 | 528.96 | 528.67 | 528.67 | 14.6K |
| 12:13 | 528.85 | 528.85 | 528.73 | 528.81 | 23.1K |
| 12:14 | 528.81 | 528.81 | 528.31 | 528.31 | 38.1K |
| 12:15 | 528.81 | 528.81 | 528.47 | 528.52 | 21.4K |
| 12:16 | 528.46 | 528.46 | 528.23 | 528.23 | 35.2K |
| 12:17 | 528.04 | 528.10 | 528.04 | 528.10 | 18.4K |
| 12:18 | 528.11 | 528.18 | 528.00 | 528.00 | 25.8K |
| 12:19 | 527.93 | 527.93 | 527.62 | 527.62 | 24.8K |
| 12:20 | 527.81 | 527.81 | 527.68 | 527.81 | 18.3K |
| 12:21 | 527.82 | 527.99 | 527.82 | 527.94 | 21.4K |
| 12:22 | 527.85 | 527.85 | 527.58 | 527.82 | 28.1K |
| 12:23 | 527.89 | 527.89 | 527.71 | 527.71 | 24.1K |
| 12:24 | 527.66 | 527.80 | 527.66 | 527.80 | 19.3K |
| 12:25 | 527.59 | 527.62 | 527.47 | 527.47 | 26.2K |
| 12:26 | 527.38 | 527.59 | 527.38 | 527.50 | 28.1K |
| 12:27 | 527.56 | 527.71 | 527.55 | 527.55 | 32.2K |
| 12:28 | 527.66 | 527.97 | 527.66 | 527.87 | 26.7K |
| 12:29 | 527.56 | 527.70 | 527.56 | 527.68 | 49.9K |
| 12:30 | 527.77 | 527.80 | 527.61 | 527.77 | 39.3K |
| 12:31 | 527.78 | 527.78 | 527.66 | 527.68 | 15.2K |
| 12:32 | 527.74 | 528.15 | 527.74 | 528.06 | 27.5K |
| 12:33 | 527.98 | 527.98 | 527.48 | 527.49 | 31.0K |
| 12:34 | 527.56 | 527.75 | 527.56 | 527.75 | 36.6K |
| 12:35 | 527.91 | 527.91 | 527.71 | 527.71 | 29.8K |
| 12:36 | 527.68 | 527.97 | 527.68 | 527.97 | 35.1K |
| 12:37 | 527.94 | 528.36 | 527.94 | 528.36 | 73.7K |
| 12:38 | 528.32 | 528.48 | 528.18 | 528.18 | 27.6K |
| 12:39 | 528.45 | 528.45 | 527.86 | 527.86 | 41.1K |
| 12:40 | 528.13 | 528.33 | 528.13 | 528.23 | 48.2K |
| 12:41 | 528.27 | 528.31 | 528.20 | 528.20 | 33.4K |
| 12:42 | 528.30 | 528.30 | 527.94 | 528.17 | 15.2K |
| 12:43 | 528.01 | 528.29 | 528.01 | 528.25 | 25.6K |
| 12:44 | 528.23 | 528.24 | 528.12 | 528.12 | 21.4K |
| 12:45 | 528.20 | 528.20 | 528.06 | 528.06 | 23.9K |
| 12:46 | 528.05 | 528.22 | 528.02 | 528.22 | 25.2K |
| 12:47 | 527.92 | 528.02 | 527.87 | 527.87 | 92.3K |
| 12:48 | 527.88 | 527.97 | 527.80 | 527.97 | 17.8K |
| 12:49 | 527.99 | 528.12 | 527.99 | 528.07 | 19.8K |
| 12:50 | 528.03 | 528.11 | 527.78 | 527.78 | 28.0K |
| 12:51 | 528.08 | 528.33 | 528.08 | 528.14 | 36.0K |
| 12:52 | 528.04 | 528.19 | 527.94 | 528.19 | 75.3K |
| 12:53 | 527.87 | 528.27 | 527.87 | 528.27 | 20.7K |
| 12:54 | 528.19 | 528.19 | 527.90 | 528.05 | 22.5K |
| 12:55 | 528.02 | 528.07 | 527.97 | 527.97 | 18.1K |
| 12:56 | 527.86 | 528.02 | 527.86 | 527.89 | 36.2K |
| 12:57 | 528.06 | 528.06 | 527.81 | 527.93 | 15.0K |
| 12:58 | 527.87 | 527.89 | 527.63 | 527.63 | 15.7K |
| 12:59 | 527.89 | 527.95 | 527.88 | 527.95 | 78.8K |
| 13:00 | 527.61 | 527.98 | 527.61 | 527.74 | 30.5K |
| 13:01 | 527.72 | 527.76 | 527.65 | 527.66 | 21.0K |
| 13:02 | 527.47 | 527.51 | 527.25 | 527.25 | 57.6K |
| 13:03 | 527.35 | 527.46 | 527.35 | 527.46 | 45.2K |
| 13:04 | 527.51 | 527.56 | 527.19 | 527.19 | 21.6K |
| 13:05 | 527.18 | 527.23 | 527.16 | 527.23 | 38.0K |
| 13:06 | 527.26 | 527.26 | 527.13 | 527.23 | 20.0K |
| 13:07 | 527.21 | 527.54 | 527.21 | 527.42 | 28.9K |
| 13:08 | 527.58 | 527.72 | 527.58 | 527.72 | 23.6K |
| 13:09 | 527.72 | 528.16 | 527.72 | 528.16 | 21.2K |
| 13:10 | 527.77 | 527.77 | 527.49 | 527.49 | 108.7K |
| 13:11 | 527.44 | 528.21 | 527.44 | 528.21 | 24.4K |
| 13:12 | 528.35 | 528.35 | 527.99 | 528.17 | 21.1K |
| 13:13 | 528.16 | 528.27 | 527.75 | 527.86 | 21.9K |
| 13:14 | 527.88 | 528.29 | 527.88 | 528.21 | 25.1K |
| 13:15 | 528.24 | 528.31 | 528.24 | 528.27 | 26.4K |
| 13:16 | 528.34 | 528.50 | 528.28 | 528.50 | 28.1K |
| 13:17 | 528.70 | 528.70 | 528.27 | 528.27 | 18.0K |
| 13:18 | 528.27 | 528.52 | 528.13 | 528.52 | 22.1K |
| 13:19 | 528.37 | 528.56 | 528.37 | 528.56 | 20.6K |
| 13:20 | 528.52 | 528.85 | 528.52 | 528.85 | 31.2K |
| 13:21 | 528.85 | 528.85 | 528.78 | 528.84 | 23.5K |
| 13:22 | 528.56 | 528.76 | 528.26 | 528.26 | 30.8K |
| 13:23 | 528.19 | 528.30 | 528.19 | 528.25 | 57.2K |
| 13:24 | 528.22 | 528.24 | 528.22 | 528.23 | 18.7K |
| 13:25 | 528.26 | 528.53 | 528.26 | 528.42 | 20.2K |
| 13:26 | 528.37 | 528.41 | 528.34 | 528.35 | 20.2K |
| 13:27 | 528.01 | 528.04 | 528.01 | 528.02 | 28.0K |
| 13:28 | 528.02 | 528.38 | 528.02 | 528.34 | 16.9K |
| 13:29 | 528.48 | 528.48 | 528.43 | 528.43 | 37.1K |
| 13:30 | 528.27 | 528.30 | 528.05 | 528.05 | 36.4K |
| 13:31 | 528.06 | 528.23 | 528.06 | 528.15 | 18.9K |
| 13:32 | 528.07 | 528.20 | 528.02 | 528.20 | 15.7K |
| 13:33 | 528.16 | 528.18 | 527.82 | 527.82 | 19.7K |
| 13:34 | 527.68 | 527.96 | 527.68 | 527.95 | 11.2K |
| 13:35 | 527.93 | 527.97 | 527.90 | 527.97 | 12.4K |
| 13:36 | 527.98 | 528.47 | 527.94 | 528.47 | 50.4K |
| 13:37 | 528.40 | 528.48 | 528.33 | 528.33 | 23.9K |
| 13:38 | 528.35 | 528.35 | 528.29 | 528.35 | 21.2K |
| 13:39 | 528.31 | 528.70 | 528.31 | 528.70 | 31.6K |
| 13:40 | 528.55 | 528.62 | 528.51 | 528.62 | 17.6K |
| 13:41 | 528.58 | 528.61 | 528.54 | 528.54 | 26.4K |
| 13:42 | 528.55 | 528.70 | 528.55 | 528.70 | 23.0K |
| 13:43 | 528.69 | 528.89 | 528.21 | 528.21 | 31.8K |
| 13:44 | 528.64 | 528.64 | 528.37 | 528.41 | 51.2K |
| 13:45 | 528.22 | 528.30 | 528.22 | 528.23 | 54.5K |
| 13:46 | 528.23 | 528.40 | 528.06 | 528.40 | 22.8K |
| 13:47 | 528.39 | 528.40 | 528.20 | 528.31 | 27.9K |
| 13:48 | 528.28 | 528.31 | 528.16 | 528.31 | 27.0K |
| 13:49 | 528.19 | 528.19 | 527.94 | 527.94 | 35.4K |
| 13:50 | 527.91 | 527.91 | 527.62 | 527.62 | 46.6K |
| 13:51 | 527.68 | 527.82 | 527.68 | 527.74 | 23.9K |
| 13:52 | 527.80 | 527.98 | 527.80 | 527.98 | 34.7K |
| 13:53 | 527.84 | 527.84 | 527.72 | 527.79 | 27.9K |
| 13:54 | 527.70 | 527.85 | 527.70 | 527.85 | 20.4K |
| 13:55 | 527.82 | 528.07 | 527.72 | 528.07 | 24.4K |
| 13:56 | 528.28 | 528.28 | 527.70 | 527.70 | 51.9K |
| 13:57 | 527.87 | 528.11 | 527.87 | 528.11 | 46.9K |
| 13:58 | 528.32 | 528.41 | 528.27 | 528.41 | 41.4K |
| 13:59 | 528.19 | 528.29 | 528.00 | 528.29 | 22.0K |
| 14:00 | 528.79 | 528.81 | 528.76 | 528.81 | 19.8K |
| 14:01 | 528.82 | 528.85 | 528.60 | 528.60 | 20.8K |
| 14:02 | 528.62 | 528.81 | 528.50 | 528.50 | 26.3K |
| 14:03 | 528.48 | 528.96 | 528.48 | 528.67 | 22.8K |
| 14:04 | 528.38 | 528.38 | 528.20 | 528.20 | 22.7K |
| 14:05 | 528.21 | 528.71 | 528.21 | 528.71 | 67.2K |
| 14:06 | 528.64 | 528.89 | 528.64 | 528.88 | 51.0K |
| 14:07 | 528.86 | 528.86 | 528.40 | 528.40 | 18.2K |
| 14:08 | 528.62 | 528.69 | 528.59 | 528.64 | 57.3K |
| 14:09 | 528.85 | 528.98 | 528.85 | 528.98 | 25.1K |
| 14:10 | 529.01 | 529.05 | 528.82 | 529.00 | 16.4K |
| 14:11 | 529.15 | 529.15 | 529.01 | 529.05 | 18.4K |
| 14:12 | 529.26 | 529.26 | 529.15 | 529.15 | 35.1K |
| 14:13 | 528.69 | 528.86 | 528.69 | 528.82 | 87.7K |
| 14:14 | 528.92 | 528.92 | 528.77 | 528.82 | 55.7K |
| 14:15 | 529.03 | 529.30 | 528.79 | 528.79 | 16.8K |
| 14:16 | 528.66 | 528.72 | 528.65 | 528.65 | 47.2K |
| 14:17 | 528.68 | 529.33 | 528.68 | 529.33 | 33.7K |
| 14:18 | 529.37 | 529.38 | 529.24 | 529.24 | 19.6K |
| 14:19 | 529.30 | 529.30 | 529.16 | 529.25 | 34.7K |
| 14:20 | 529.14 | 529.14 | 529.12 | 529.12 | 24.3K |
| 14:21 | 529.09 | 529.34 | 529.08 | 529.34 | 29.6K |
| 14:22 | 529.39 | 529.47 | 528.86 | 528.86 | 32.9K |
| 14:23 | 528.99 | 529.06 | 528.95 | 529.03 | 50.2K |
| 14:24 | 528.79 | 528.80 | 528.52 | 528.80 | 22.5K |
| 14:25 | 528.82 | 528.82 | 528.58 | 528.58 | 40.2K |
| 14:26 | 528.77 | 528.99 | 528.67 | 528.99 | 64.2K |
| 14:27 | 528.99 | 529.07 | 528.98 | 529.07 | 27.4K |
| 14:28 | 529.03 | 529.15 | 528.87 | 529.15 | 43.2K |
| 14:29 | 529.47 | 529.49 | 529.38 | 529.49 | 53.2K |
| 14:30 | 529.50 | 529.56 | 529.48 | 529.48 | 30.9K |
| 14:31 | 529.25 | 529.25 | 529.10 | 529.10 | 51.7K |
| 14:32 | 529.10 | 529.10 | 528.94 | 528.94 | 31.9K |
| 14:33 | 528.91 | 529.11 | 528.91 | 529.10 | 49.5K |
| 14:34 | 529.15 | 529.28 | 529.05 | 529.08 | 32.1K |
| 14:35 | 529.04 | 529.23 | 528.89 | 529.10 | 34.5K |
| 14:36 | 528.93 | 528.96 | 528.87 | 528.87 | 66.9K |
| 14:37 | 528.73 | 528.73 | 528.55 | 528.59 | 98.0K |
| 14:38 | 528.58 | 528.86 | 528.58 | 528.84 | 96.1K |
| 14:39 | 528.99 | 529.06 | 528.91 | 529.06 | 31.2K |
| 14:40 | 529.08 | 529.51 | 529.08 | 529.49 | 126.0K |
| 14:41 | 529.50 | 529.79 | 529.32 | 529.32 | 163.5K |
| 14:42 | 529.60 | 529.60 | 529.31 | 529.59 | 107.9K |
| 14:43 | 529.32 | 529.47 | 528.96 | 528.96 | 195.1K |
| 14:44 | 529.07 | 529.19 | 528.97 | 529.17 | 119.9K |
| 14:45 | 529.22 | 529.39 | 529.20 | 529.20 | 126.2K |
| 14:46 | 529.11 | 529.11 | 528.85 | 528.97 | 117.4K |
| 14:47 | 528.94 | 528.94 | 528.42 | 528.72 | 144.3K |
| 14:48 | 528.99 | 528.99 | 528.82 | 528.85 | 112.8K |
| 14:49 | 528.86 | 529.06 | 528.69 | 529.06 | 93.9K |
| 14:50 | 528.91 | 528.91 | 528.68 | 528.89 | 134.4K |
| 14:51 | 528.97 | 529.00 | 528.76 | 528.98 | 88.5K |
| 14:52 | 528.68 | 528.77 | 528.39 | 528.39 | 139.6K |
| 14:53 | 528.48 | 528.48 | 528.24 | 528.24 | 135.8K |
| 14:54 | 528.30 | 528.64 | 528.30 | 528.51 | 164.9K |
| 14:55 | 528.44 | 528.44 | 528.31 | 528.44 | 156.8K |
| 14:56 | 528.19 | 528.40 | 528.19 | 528.40 | 249.8K |
| 14:57 | 528.23 | 528.30 | 528.21 | 528.30 | 155.0K |
| 14:58 | 528.05 | 528.10 | 528.05 | 528.09 | 497.3K |
| 14:59 | 528.70 | 528.70 | 527.99 | 528.36 | 158.4K |
| 15:00 | 528.35 | 528.35 | 528.35 | 528.35 | 1,157.7K |
| 15:01 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:02 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:03 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:04 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:05 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:06 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:07 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:08 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:09 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:10 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:11 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:12 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:13 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:14 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:15 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:16 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:17 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:18 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:19 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:20 | 528.35 | 528.35 | 528.35 | 528.35 | 1.3K |
| 15:21 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:22 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
| 15:23 | 528.35 | 528.88 | 528.35 | 528.88 | 0.0K |
| 15:24 | 528.88 | 528.88 | 528.88 | 528.88 | 0.0K |
| 15:25 | 528.88 | 528.88 | 528.88 | 528.88 | 0.0K |