327.61
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 282.71 | 282.71 | 282.11 | 282.46 | 127.1K |
| 09:31 | 282.45 | 282.91 | 282.45 | 282.65 | 16.4K |
| 09:32 | 282.68 | 283.35 | 282.68 | 283.35 | 79.1K |
| 09:33 | 283.43 | 283.55 | 283.36 | 283.36 | 31.9K |
| 09:34 | 283.37 | 283.50 | 283.37 | 283.46 | 42.4K |
| 09:35 | 283.45 | 283.50 | 283.45 | 283.47 | 36.8K |
| 09:36 | 283.54 | 283.54 | 283.43 | 283.53 | 6.5K |
| 09:37 | 283.40 | 283.40 | 283.24 | 283.32 | 28.7K |
| 09:38 | 283.23 | 283.47 | 283.23 | 283.47 | 25.2K |
| 09:39 | 283.58 | 283.78 | 283.58 | 283.76 | 5.5K |
| 09:40 | 283.59 | 283.78 | 283.59 | 283.78 | 12.6K |
| 09:41 | 283.71 | 283.86 | 283.71 | 283.86 | 19.1K |
| 09:42 | 283.96 | 283.96 | 283.42 | 283.42 | 29.3K |
| 09:43 | 283.50 | 283.50 | 283.26 | 283.26 | 35.4K |
| 09:44 | 283.25 | 283.25 | 283.04 | 283.04 | 39.9K |
| 09:45 | 283.01 | 283.01 | 282.80 | 283.01 | 104.9K |
| 09:46 | 283.19 | 283.40 | 283.19 | 283.40 | 16.7K |
| 09:47 | 283.52 | 283.73 | 283.52 | 283.71 | 23.5K |
| 09:48 | 283.70 | 283.82 | 283.70 | 283.74 | 30.0K |
| 09:49 | 283.65 | 283.65 | 283.43 | 283.60 | 36.5K |
| 09:50 | 283.60 | 283.68 | 283.51 | 283.68 | 8.1K |
| 09:51 | 283.47 | 283.65 | 283.47 | 283.65 | 9.5K |
| 09:52 | 283.81 | 284.09 | 283.81 | 284.01 | 18.5K |
| 09:53 | 283.97 | 283.97 | 283.91 | 283.91 | 19.0K |
| 09:54 | 283.95 | 284.32 | 283.95 | 284.32 | 9.1K |
| 09:55 | 284.21 | 284.23 | 284.12 | 284.12 | 11.8K |
| 09:56 | 284.14 | 284.43 | 284.13 | 284.43 | 18.9K |
| 09:57 | 284.46 | 284.46 | 284.32 | 284.32 | 15.7K |
| 09:58 | 284.32 | 284.32 | 283.78 | 283.92 | 124.2K |
| 09:59 | 283.95 | 283.99 | 283.92 | 283.99 | 19.5K |
| 10:00 | 284.02 | 284.16 | 284.02 | 284.07 | 13.0K |
| 10:01 | 283.92 | 284.12 | 283.92 | 284.09 | 6.9K |
| 10:02 | 284.01 | 284.21 | 284.00 | 284.21 | 22.6K |
| 10:03 | 284.22 | 284.23 | 284.20 | 284.20 | 13.8K |
| 10:04 | 284.24 | 284.34 | 284.24 | 284.27 | 15.4K |
| 10:05 | 284.31 | 284.31 | 284.21 | 284.22 | 23.0K |
| 10:06 | 284.20 | 284.22 | 284.06 | 284.12 | 15.9K |
| 10:07 | 284.19 | 284.26 | 284.13 | 284.13 | 32.0K |
| 10:08 | 284.03 | 284.05 | 283.97 | 284.01 | 9.7K |
| 10:09 | 284.01 | 284.19 | 284.01 | 284.19 | 14.6K |
| 10:10 | 284.19 | 284.19 | 284.13 | 284.13 | 25.1K |
| 10:11 | 284.24 | 284.37 | 284.24 | 284.37 | 40.0K |
| 10:12 | 284.28 | 284.30 | 284.28 | 284.30 | 32.4K |
| 10:13 | 284.33 | 284.33 | 284.30 | 284.33 | 25.7K |
| 10:14 | 284.31 | 284.36 | 284.30 | 284.34 | 6.9K |
| 10:15 | 284.19 | 284.29 | 284.19 | 284.29 | 12.2K |
| 10:16 | 284.36 | 284.40 | 284.36 | 284.37 | 7.9K |
| 10:17 | 284.28 | 284.30 | 284.23 | 284.23 | 16.0K |
| 10:18 | 284.20 | 284.20 | 283.75 | 283.75 | 11.2K |
| 10:19 | 283.67 | 283.79 | 283.67 | 283.79 | 22.9K |
| 10:20 | 283.77 | 283.77 | 283.73 | 283.73 | 7.6K |
| 10:21 | 283.67 | 283.75 | 283.63 | 283.75 | 24.3K |
| 10:22 | 283.77 | 283.82 | 283.77 | 283.80 | 4.6K |
| 10:23 | 283.72 | 283.74 | 283.66 | 283.74 | 5.1K |
| 10:24 | 283.81 | 283.84 | 283.70 | 283.70 | 6.7K |
| 10:25 | 283.61 | 283.62 | 283.61 | 283.62 | 7.0K |
| 10:26 | 283.71 | 283.76 | 283.70 | 283.70 | 14.5K |
| 10:27 | 283.76 | 283.76 | 283.71 | 283.71 | 6.1K |
| 10:28 | 283.74 | 283.74 | 283.68 | 283.68 | 7.6K |
| 10:29 | 283.73 | 283.74 | 283.68 | 283.68 | 13.1K |
| 10:30 | 283.69 | 283.88 | 283.69 | 283.88 | 9.0K |
| 10:31 | 283.94 | 284.11 | 283.94 | 284.10 | 14.2K |
| 10:32 | 283.96 | 283.99 | 283.96 | 283.99 | 7.0K |
| 10:33 | 284.04 | 284.09 | 284.02 | 284.02 | 11.6K |
| 10:34 | 284.02 | 284.02 | 283.96 | 284.02 | 12.2K |
| 10:35 | 284.02 | 284.02 | 283.83 | 283.85 | 12.1K |
| 10:36 | 283.86 | 283.94 | 283.86 | 283.93 | 4.8K |
| 10:37 | 283.96 | 283.96 | 283.83 | 283.88 | 5.7K |
| 10:38 | 283.84 | 283.84 | 283.80 | 283.82 | 7.3K |
| 10:39 | 283.85 | 283.95 | 283.85 | 283.95 | 3.7K |
| 10:40 | 283.95 | 283.95 | 283.84 | 283.85 | 9.1K |
| 10:41 | 283.73 | 283.82 | 283.70 | 283.82 | 24.1K |
| 10:42 | 283.77 | 283.77 | 283.75 | 283.75 | 4.4K |
| 10:43 | 283.76 | 283.85 | 283.76 | 283.85 | 3.9K |
| 10:44 | 283.82 | 283.86 | 283.80 | 283.80 | 6.0K |
| 10:45 | 283.74 | 283.93 | 283.72 | 283.93 | 11.1K |
| 10:46 | 283.96 | 284.04 | 283.96 | 284.04 | 9.7K |
| 10:47 | 283.97 | 283.99 | 283.95 | 283.95 | 2.2K |
| 10:48 | 284.06 | 284.06 | 283.90 | 283.94 | 4.8K |
| 10:49 | 283.97 | 283.97 | 283.95 | 283.95 | 4.7K |
| 10:50 | 284.00 | 284.14 | 283.97 | 284.14 | 5.0K |
| 10:51 | 284.11 | 284.13 | 284.11 | 284.12 | 9.6K |
| 10:52 | 284.09 | 284.09 | 284.01 | 284.07 | 16.8K |
| 10:53 | 283.97 | 284.02 | 283.97 | 284.02 | 8.0K |
| 10:54 | 284.03 | 284.05 | 284.01 | 284.05 | 5.9K |
| 10:55 | 284.04 | 284.09 | 284.04 | 284.07 | 15.3K |
| 10:56 | 284.07 | 284.07 | 283.91 | 283.91 | 9.6K |
| 10:57 | 283.90 | 283.91 | 283.79 | 283.82 | 5.6K |
| 10:58 | 283.82 | 283.86 | 283.80 | 283.80 | 39.3K |
| 10:59 | 283.78 | 283.83 | 283.76 | 283.83 | 10.9K |
| 11:00 | 283.83 | 284.01 | 283.83 | 284.01 | 99.3K |
| 11:01 | 284.03 | 284.03 | 283.94 | 284.02 | 6.8K |
| 11:02 | 284.02 | 284.05 | 284.01 | 284.05 | 3.4K |
| 11:03 | 284.01 | 284.06 | 284.01 | 284.06 | 3.7K |
| 11:04 | 284.18 | 284.25 | 284.18 | 284.19 | 13.0K |
| 11:05 | 284.19 | 284.19 | 284.11 | 284.11 | 4.3K |
| 11:06 | 284.15 | 284.29 | 284.15 | 284.29 | 12.8K |
| 11:07 | 284.32 | 284.43 | 284.32 | 284.43 | 33.3K |
| 11:08 | 284.46 | 284.49 | 284.35 | 284.35 | 10.1K |
| 11:09 | 284.41 | 284.50 | 284.41 | 284.49 | 30.4K |
| 11:10 | 284.49 | 284.53 | 284.48 | 284.53 | 7.4K |
| 11:11 | 284.52 | 284.56 | 284.52 | 284.56 | 10.3K |
| 11:12 | 284.61 | 284.61 | 284.58 | 284.58 | 4.1K |
| 11:13 | 284.58 | 284.58 | 284.41 | 284.41 | 7.4K |
| 11:14 | 284.40 | 284.54 | 284.40 | 284.54 | 21.0K |
| 11:15 | 284.62 | 284.62 | 284.53 | 284.53 | 15.4K |
| 11:16 | 284.54 | 284.54 | 284.22 | 284.22 | 10.7K |
| 11:17 | 284.26 | 284.38 | 284.26 | 284.38 | 31.5K |
| 11:18 | 284.42 | 284.44 | 284.40 | 284.44 | 5.5K |
| 11:19 | 284.44 | 284.46 | 284.37 | 284.37 | 14.3K |
| 11:20 | 284.39 | 284.39 | 284.31 | 284.31 | 17.6K |
| 11:21 | 284.31 | 284.34 | 284.28 | 284.28 | 3.0K |
| 11:22 | 284.26 | 284.26 | 284.11 | 284.16 | 3.9K |
| 11:23 | 284.10 | 284.10 | 284.08 | 284.09 | 7.2K |
| 11:24 | 284.12 | 284.14 | 284.10 | 284.14 | 2.8K |
| 11:25 | 284.10 | 284.10 | 284.05 | 284.08 | 3.4K |
| 11:26 | 284.06 | 284.06 | 283.56 | 283.56 | 7.4K |
| 11:27 | 283.55 | 283.55 | 283.20 | 283.20 | 7.3K |
| 11:28 | 283.17 | 283.57 | 283.17 | 283.52 | 6.0K |
| 11:29 | 283.45 | 283.45 | 283.43 | 283.44 | 4.4K |
| 11:30 | 283.40 | 283.48 | 283.40 | 283.48 | 47.3K |
| 11:31 | 283.42 | 283.42 | 283.39 | 283.41 | 7.1K |
| 11:32 | 283.39 | 283.49 | 283.39 | 283.49 | 8.9K |
| 11:33 | 283.45 | 283.45 | 283.37 | 283.37 | 7.3K |
| 11:34 | 283.35 | 283.35 | 283.32 | 283.32 | 2.9K |
| 11:35 | 283.32 | 283.32 | 283.29 | 283.29 | 2.4K |
| 11:36 | 283.36 | 283.56 | 283.36 | 283.56 | 15.0K |
| 11:37 | 283.59 | 283.60 | 283.57 | 283.60 | 29.9K |
| 11:38 | 283.60 | 283.63 | 283.60 | 283.61 | 2.0K |
| 11:39 | 283.56 | 283.56 | 283.41 | 283.42 | 20.4K |
| 11:40 | 283.41 | 283.44 | 283.41 | 283.42 | 9.5K |
| 11:41 | 283.49 | 283.61 | 283.49 | 283.61 | 5.6K |
| 11:42 | 283.59 | 283.59 | 283.50 | 283.56 | 6.9K |
| 11:43 | 283.60 | 283.60 | 283.52 | 283.53 | 15.9K |
| 11:44 | 283.51 | 283.57 | 283.51 | 283.57 | 3.4K |
| 11:45 | 283.57 | 283.57 | 283.57 | 283.57 | 3.5K |
| 11:46 | 283.51 | 283.51 | 283.50 | 283.50 | 8.8K |
| 11:47 | 283.46 | 283.48 | 283.41 | 283.41 | 5.1K |
| 11:48 | 283.40 | 283.40 | 283.27 | 283.27 | 17.2K |
| 11:49 | 283.17 | 283.20 | 283.17 | 283.20 | 35.4K |
| 11:50 | 283.28 | 283.34 | 283.28 | 283.32 | 2.8K |
| 11:51 | 283.31 | 283.45 | 283.31 | 283.45 | 7.2K |
| 11:52 | 283.45 | 283.54 | 283.45 | 283.54 | 7.6K |
| 11:53 | 283.54 | 283.55 | 283.48 | 283.55 | 77.4K |
| 11:54 | 283.48 | 283.48 | 283.41 | 283.41 | 1.3K |
| 11:55 | 283.40 | 283.40 | 283.24 | 283.24 | 12.5K |
| 11:56 | 283.24 | 283.37 | 283.24 | 283.37 | 5.5K |
| 11:57 | 283.37 | 283.37 | 283.37 | 283.37 | 1.2K |
| 11:58 | 283.37 | 283.37 | 283.31 | 283.31 | 2.8K |
| 11:59 | 283.34 | 283.34 | 283.32 | 283.32 | 1.7K |
| 12:00 | 283.29 | 283.43 | 283.29 | 283.43 | 3.9K |
| 12:01 | 283.45 | 283.47 | 283.45 | 283.46 | 4.0K |
| 12:02 | 283.44 | 283.44 | 283.39 | 283.42 | 3.7K |
| 12:03 | 283.42 | 283.45 | 283.42 | 283.45 | 2.3K |
| 12:04 | 283.50 | 283.56 | 283.50 | 283.54 | 3.8K |
| 12:05 | 283.54 | 283.56 | 283.54 | 283.56 | 1.2K |
| 12:06 | 283.56 | 283.62 | 283.54 | 283.62 | 8.7K |
| 12:07 | 283.64 | 283.64 | 283.58 | 283.59 | 12.8K |
| 12:08 | 283.58 | 283.60 | 283.58 | 283.60 | 2.0K |
| 12:09 | 283.63 | 283.65 | 283.40 | 283.47 | 17.5K |
| 12:10 | 283.52 | 283.61 | 283.52 | 283.61 | 20.8K |
| 12:11 | 283.63 | 283.66 | 283.62 | 283.66 | 3.0K |
| 12:12 | 283.68 | 283.68 | 283.67 | 283.67 | 3.7K |
| 12:13 | 283.69 | 283.73 | 283.69 | 283.72 | 2.8K |
| 12:14 | 283.75 | 283.75 | 283.58 | 283.58 | 25.9K |
| 12:15 | 283.62 | 283.63 | 283.62 | 283.62 | 2.6K |
| 12:16 | 283.61 | 283.62 | 283.58 | 283.58 | 3.8K |
| 12:17 | 283.71 | 283.78 | 283.71 | 283.77 | 9.2K |
| 12:18 | 283.77 | 283.81 | 283.75 | 283.75 | 6.2K |
| 12:19 | 283.77 | 283.80 | 283.77 | 283.77 | 5.0K |
| 12:20 | 283.77 | 283.82 | 283.77 | 283.78 | 5.8K |
| 12:21 | 283.80 | 283.85 | 283.75 | 283.85 | 4.0K |
| 12:22 | 283.86 | 283.90 | 283.86 | 283.89 | 6.8K |
| 12:23 | 283.89 | 283.90 | 283.88 | 283.90 | 0.9K |
| 12:24 | 283.88 | 283.90 | 283.87 | 283.87 | 1.6K |
| 12:25 | 283.83 | 283.85 | 283.83 | 283.85 | 2.6K |
| 12:26 | 283.87 | 283.87 | 283.67 | 283.68 | 7.5K |
| 12:27 | 283.66 | 283.66 | 283.63 | 283.63 | 5.0K |
| 12:28 | 283.66 | 283.66 | 283.60 | 283.63 | 13.8K |
| 12:29 | 283.63 | 283.66 | 283.63 | 283.66 | 1.8K |
| 12:30 | 283.68 | 283.68 | 283.65 | 283.68 | 2.9K |
| 12:31 | 283.68 | 283.73 | 283.62 | 283.73 | 29.0K |
| 12:32 | 283.73 | 283.76 | 283.73 | 283.76 | 2.5K |
| 12:33 | 283.76 | 283.78 | 283.76 | 283.78 | 5.5K |
| 12:34 | 283.80 | 283.80 | 283.77 | 283.77 | 2.1K |
| 12:35 | 283.78 | 283.78 | 283.72 | 283.74 | 4.5K |
| 12:36 | 283.71 | 283.71 | 283.71 | 283.71 | 0.7K |
| 12:37 | 283.71 | 283.71 | 283.71 | 283.71 | 0.9K |
| 12:38 | 283.71 | 283.75 | 283.69 | 283.75 | 3.6K |
| 12:39 | 283.72 | 283.72 | 283.66 | 283.66 | 2.9K |
| 12:40 | 283.65 | 283.66 | 283.65 | 283.66 | 9.1K |
| 12:41 | 283.63 | 283.66 | 283.53 | 283.53 | 20.8K |
| 12:42 | 283.52 | 283.53 | 283.51 | 283.53 | 15.8K |
| 12:43 | 283.56 | 283.56 | 283.52 | 283.53 | 3.4K |
| 12:44 | 283.53 | 283.53 | 283.47 | 283.48 | 6.7K |
| 12:45 | 283.23 | 283.35 | 283.23 | 283.35 | 32.9K |
| 12:46 | 283.35 | 283.41 | 283.35 | 283.41 | 4.5K |
| 12:47 | 283.45 | 283.48 | 283.25 | 283.25 | 2.2K |
| 12:48 | 283.29 | 283.44 | 283.29 | 283.44 | 5.1K |
| 12:49 | 283.42 | 283.43 | 283.23 | 283.27 | 11.9K |
| 12:50 | 283.29 | 283.35 | 283.27 | 283.27 | 4.6K |
| 12:51 | 283.33 | 283.41 | 283.33 | 283.41 | 84.5K |
| 12:52 | 283.42 | 283.43 | 283.33 | 283.33 | 6.5K |
| 12:53 | 283.27 | 283.27 | 283.23 | 283.23 | 6.2K |
| 12:54 | 283.21 | 283.28 | 283.20 | 283.20 | 22.1K |
| 12:55 | 283.25 | 283.25 | 283.14 | 283.17 | 6.3K |
| 12:56 | 283.15 | 283.17 | 283.14 | 283.17 | 4.5K |
| 12:57 | 283.14 | 283.20 | 283.14 | 283.20 | 5.7K |
| 12:58 | 283.16 | 283.16 | 283.10 | 283.10 | 3.5K |
| 12:59 | 283.11 | 283.11 | 282.96 | 282.99 | 44.3K |
| 13:00 | 283.00 | 283.01 | 282.99 | 283.01 | 7.5K |
| 13:01 | 282.88 | 282.98 | 282.83 | 282.83 | 11.8K |
| 13:02 | 282.82 | 282.92 | 282.82 | 282.92 | 9.6K |
| 13:03 | 282.96 | 283.01 | 282.96 | 283.01 | 7.6K |
| 13:04 | 283.33 | 283.45 | 283.33 | 283.45 | 7.6K |
| 13:05 | 283.42 | 283.42 | 283.29 | 283.29 | 18.8K |
| 13:06 | 283.28 | 283.28 | 283.20 | 283.24 | 4.4K |
| 13:07 | 283.28 | 283.28 | 283.25 | 283.25 | 2.1K |
| 13:08 | 283.35 | 283.43 | 283.35 | 283.42 | 8.7K |
| 13:09 | 283.41 | 283.43 | 283.39 | 283.43 | 2.6K |
| 13:10 | 283.47 | 283.54 | 283.47 | 283.54 | 12.6K |
| 13:11 | 283.52 | 283.54 | 283.50 | 283.52 | 2.9K |
| 13:12 | 283.52 | 283.61 | 283.52 | 283.61 | 4.7K |
| 13:13 | 283.59 | 283.64 | 283.57 | 283.57 | 3.2K |
| 13:14 | 283.53 | 283.63 | 283.53 | 283.63 | 3.3K |
| 13:15 | 283.63 | 283.67 | 283.63 | 283.67 | 3.8K |
| 13:16 | 283.64 | 283.64 | 283.59 | 283.63 | 13.5K |
| 13:17 | 283.62 | 283.62 | 283.58 | 283.58 | 7.0K |
| 13:18 | 283.61 | 283.63 | 283.61 | 283.63 | 3.3K |
| 13:19 | 283.69 | 283.69 | 283.64 | 283.66 | 2.2K |
| 13:20 | 283.62 | 283.62 | 283.55 | 283.55 | 6.6K |
| 13:21 | 283.56 | 283.56 | 283.44 | 283.46 | 4.5K |
| 13:22 | 283.47 | 283.47 | 283.43 | 283.43 | 3.1K |
| 13:23 | 283.47 | 283.47 | 283.44 | 283.44 | 10.3K |
| 13:24 | 283.43 | 283.51 | 283.43 | 283.49 | 4.2K |
| 13:25 | 283.41 | 283.41 | 282.77 | 282.77 | 9.9K |
| 13:26 | 282.80 | 282.84 | 282.76 | 282.76 | 176.4K |
| 13:27 | 282.73 | 282.75 | 282.72 | 282.73 | 14.4K |
| 13:28 | 282.70 | 282.70 | 282.60 | 282.60 | 8.0K |
| 13:29 | 282.60 | 282.60 | 282.56 | 282.56 | 5.0K |
| 13:30 | 282.42 | 282.42 | 282.32 | 282.32 | 25.0K |
| 13:31 | 282.32 | 282.55 | 282.32 | 282.50 | 11.3K |
| 13:32 | 282.50 | 282.54 | 282.46 | 282.46 | 8.4K |
| 13:33 | 282.49 | 282.54 | 282.49 | 282.54 | 2.4K |
| 13:34 | 282.53 | 282.60 | 282.53 | 282.60 | 17.0K |
| 13:35 | 282.59 | 282.66 | 282.56 | 282.66 | 5.5K |
| 13:36 | 282.68 | 282.76 | 282.68 | 282.76 | 6.9K |
| 13:37 | 282.81 | 282.86 | 282.81 | 282.82 | 4.3K |
| 13:38 | 282.81 | 282.91 | 282.81 | 282.91 | 5.1K |
| 13:39 | 282.83 | 282.84 | 282.79 | 282.80 | 10.0K |
| 13:40 | 282.82 | 282.82 | 282.68 | 282.68 | 7.8K |
| 13:41 | 282.77 | 282.88 | 282.77 | 282.88 | 3.5K |
| 13:42 | 282.87 | 282.89 | 282.80 | 282.81 | 2.7K |
| 13:43 | 282.81 | 282.83 | 282.79 | 282.79 | 2.4K |
| 13:44 | 282.79 | 282.79 | 282.60 | 282.60 | 10.5K |
| 13:45 | 282.62 | 282.62 | 282.57 | 282.60 | 16.5K |
| 13:46 | 282.60 | 282.60 | 282.29 | 282.37 | 23.1K |
| 13:47 | 282.47 | 282.47 | 282.30 | 282.30 | 35.8K |
| 13:48 | 282.29 | 282.29 | 282.23 | 282.25 | 6.4K |
| 13:49 | 282.21 | 282.21 | 281.99 | 282.02 | 20.5K |
| 13:50 | 282.02 | 282.02 | 281.77 | 281.77 | 14.0K |
| 13:51 | 281.76 | 281.79 | 281.72 | 281.72 | 16.8K |
| 13:52 | 281.65 | 281.75 | 281.65 | 281.73 | 5.6K |
| 13:53 | 281.73 | 281.93 | 281.73 | 281.93 | 10.7K |
| 13:54 | 281.98 | 281.98 | 281.89 | 281.89 | 7.6K |
| 13:55 | 281.89 | 281.97 | 281.89 | 281.97 | 13.7K |
| 13:56 | 281.93 | 282.22 | 281.93 | 282.22 | 13.4K |
| 13:57 | 282.25 | 282.27 | 282.18 | 282.18 | 9.5K |
| 13:58 | 282.16 | 282.18 | 282.03 | 282.03 | 12.6K |
| 13:59 | 282.04 | 282.04 | 282.01 | 282.03 | 5.8K |
| 14:00 | 282.02 | 282.03 | 281.91 | 281.91 | 22.8K |
| 14:01 | 281.98 | 281.98 | 281.91 | 281.97 | 6.7K |
| 14:02 | 281.98 | 281.98 | 281.87 | 281.98 | 21.1K |
| 14:03 | 281.94 | 281.97 | 281.87 | 281.87 | 7.3K |
| 14:04 | 281.91 | 281.91 | 281.85 | 281.86 | 5.5K |
| 14:05 | 281.96 | 282.11 | 281.96 | 282.06 | 6.9K |
| 14:06 | 282.11 | 282.17 | 282.11 | 282.13 | 5.8K |
| 14:07 | 282.21 | 282.22 | 282.16 | 282.20 | 9.9K |
| 14:08 | 282.21 | 282.23 | 282.18 | 282.22 | 3.0K |
| 14:09 | 282.13 | 282.23 | 282.13 | 282.23 | 6.9K |
| 14:10 | 282.24 | 282.36 | 282.24 | 282.36 | 35.4K |
| 14:11 | 282.37 | 282.37 | 282.35 | 282.35 | 8.1K |
| 14:12 | 282.36 | 282.37 | 282.27 | 282.27 | 9.0K |
| 14:13 | 282.21 | 282.32 | 282.21 | 282.31 | 4.1K |
| 14:14 | 282.40 | 282.40 | 282.37 | 282.38 | 7.5K |
| 14:15 | 282.32 | 282.33 | 282.24 | 282.24 | 12.6K |
| 14:16 | 282.23 | 282.25 | 282.14 | 282.23 | 7.4K |
| 14:17 | 282.23 | 282.24 | 282.22 | 282.24 | 2.6K |
| 14:18 | 282.35 | 282.35 | 282.24 | 282.31 | 6.0K |
| 14:19 | 282.31 | 282.31 | 282.22 | 282.24 | 7.1K |
| 14:20 | 282.24 | 282.25 | 282.13 | 282.13 | 6.1K |
| 14:21 | 282.13 | 282.18 | 282.13 | 282.18 | 6.2K |
| 14:22 | 282.19 | 282.19 | 282.14 | 282.14 | 9.7K |
| 14:23 | 282.13 | 282.13 | 282.11 | 282.12 | 12.9K |
| 14:24 | 282.11 | 282.11 | 282.06 | 282.10 | 9.5K |
| 14:25 | 282.09 | 282.09 | 282.01 | 282.04 | 3.5K |
| 14:26 | 282.03 | 282.03 | 281.88 | 281.88 | 4.7K |
| 14:27 | 281.92 | 281.92 | 281.83 | 281.83 | 4.8K |
| 14:28 | 281.91 | 281.91 | 281.83 | 281.83 | 5.9K |
| 14:29 | 281.91 | 281.96 | 281.91 | 281.96 | 10.8K |
| 14:30 | 281.93 | 282.04 | 281.92 | 282.04 | 6.0K |
| 14:31 | 282.10 | 282.10 | 282.09 | 282.09 | 3.2K |
| 14:32 | 282.09 | 282.09 | 282.07 | 282.07 | 4.6K |
| 14:33 | 282.07 | 282.07 | 282.04 | 282.04 | 2.4K |
| 14:34 | 282.01 | 282.05 | 282.01 | 282.05 | 5.7K |
| 14:35 | 282.13 | 282.17 | 282.13 | 282.14 | 6.4K |
| 14:36 | 282.20 | 282.20 | 282.17 | 282.17 | 5.2K |
| 14:37 | 282.11 | 282.11 | 282.08 | 282.09 | 12.6K |
| 14:38 | 282.08 | 282.11 | 282.08 | 282.10 | 6.6K |
| 14:39 | 282.10 | 282.10 | 281.96 | 281.96 | 7.4K |
| 14:40 | 281.93 | 282.00 | 281.84 | 281.84 | 9.7K |
| 14:41 | 281.84 | 281.85 | 281.79 | 281.79 | 7.0K |
| 14:42 | 281.79 | 281.82 | 281.78 | 281.78 | 4.0K |
| 14:43 | 281.78 | 281.82 | 281.78 | 281.78 | 6.7K |
| 14:44 | 281.78 | 281.78 | 281.75 | 281.75 | 76.7K |
| 14:45 | 281.63 | 281.74 | 281.63 | 281.74 | 27.2K |
| 14:46 | 281.79 | 281.80 | 281.79 | 281.79 | 14.1K |
| 14:47 | 281.85 | 281.85 | 281.81 | 281.81 | 4.4K |
| 14:48 | 281.78 | 281.83 | 281.78 | 281.83 | 2.9K |
| 14:49 | 281.84 | 281.86 | 281.83 | 281.83 | 2.5K |
| 14:50 | 281.83 | 282.05 | 281.83 | 282.03 | 48.0K |
| 14:51 | 282.03 | 282.06 | 282.03 | 282.06 | 4.0K |
| 14:52 | 282.02 | 282.02 | 281.97 | 281.97 | 8.7K |
| 14:53 | 281.99 | 282.09 | 281.98 | 282.09 | 4.0K |
| 14:54 | 282.12 | 282.19 | 282.12 | 282.19 | 2.7K |
| 14:55 | 282.24 | 282.35 | 282.24 | 282.35 | 76.8K |
| 14:56 | 282.38 | 282.67 | 282.38 | 282.67 | 8.5K |
| 14:57 | 282.66 | 282.66 | 282.63 | 282.65 | 7.5K |
| 14:58 | 282.68 | 282.73 | 282.68 | 282.73 | 15.8K |
| 14:59 | 282.77 | 282.93 | 282.76 | 282.93 | 6.2K |
| 15:00 | 282.95 | 282.98 | 282.95 | 282.95 | 10.6K |
| 15:01 | 282.93 | 282.93 | 282.87 | 282.87 | 6.1K |
| 15:02 | 282.93 | 283.02 | 282.93 | 283.02 | 6.1K |
| 15:03 | 282.99 | 283.01 | 282.94 | 282.98 | 6.0K |
| 15:04 | 283.00 | 283.00 | 282.97 | 282.97 | 2.3K |
| 15:05 | 282.95 | 283.03 | 282.92 | 283.03 | 13.2K |
| 15:06 | 283.04 | 283.08 | 283.04 | 283.08 | 8.6K |
| 15:07 | 283.11 | 283.11 | 283.07 | 283.07 | 4.6K |
| 15:08 | 283.09 | 283.09 | 283.05 | 283.05 | 2.7K |
| 15:09 | 283.06 | 283.11 | 283.06 | 283.09 | 6.0K |
| 15:10 | 283.13 | 283.13 | 283.08 | 283.08 | 7.3K |
| 15:11 | 283.07 | 283.19 | 283.07 | 283.19 | 10.2K |
| 15:12 | 283.18 | 283.20 | 283.18 | 283.19 | 6.9K |
| 15:13 | 283.19 | 283.19 | 283.10 | 283.10 | 6.3K |
| 15:14 | 283.10 | 283.14 | 283.09 | 283.13 | 9.7K |
| 15:15 | 283.10 | 283.18 | 283.10 | 283.18 | 4.4K |
| 15:16 | 283.17 | 283.17 | 283.13 | 283.14 | 4.1K |
| 15:17 | 283.15 | 283.20 | 283.15 | 283.19 | 5.2K |
| 15:18 | 283.14 | 283.15 | 283.10 | 283.10 | 8.8K |
| 15:19 | 283.03 | 283.13 | 283.03 | 283.13 | 4.7K |
| 15:20 | 283.11 | 283.28 | 283.11 | 283.28 | 8.7K |
| 15:21 | 283.30 | 283.36 | 283.30 | 283.36 | 8.0K |
| 15:22 | 283.33 | 283.35 | 283.32 | 283.33 | 6.3K |
| 15:23 | 283.33 | 283.35 | 283.29 | 283.29 | 5.0K |
| 15:24 | 283.26 | 283.27 | 283.26 | 283.27 | 15.2K |
| 15:25 | 283.26 | 283.26 | 283.24 | 283.24 | 6.7K |
| 15:26 | 283.26 | 283.26 | 283.21 | 283.21 | 11.5K |
| 15:27 | 283.25 | 283.34 | 283.20 | 283.30 | 16.2K |
| 15:28 | 283.32 | 283.34 | 283.31 | 283.31 | 10.7K |
| 15:29 | 283.34 | 283.41 | 283.34 | 283.39 | 13.2K |
| 15:30 | 283.39 | 283.39 | 283.33 | 283.34 | 11.8K |
| 15:31 | 283.32 | 283.32 | 283.15 | 283.15 | 6.5K |
| 15:32 | 283.19 | 283.30 | 283.19 | 283.30 | 5.7K |
| 15:33 | 283.30 | 283.30 | 283.25 | 283.25 | 5.4K |
| 15:34 | 283.31 | 283.31 | 283.28 | 283.29 | 5.1K |
| 15:35 | 283.29 | 283.33 | 283.29 | 283.29 | 36.5K |
| 15:36 | 283.29 | 283.30 | 283.26 | 283.27 | 19.7K |
| 15:37 | 283.27 | 283.42 | 283.27 | 283.36 | 45.8K |
| 15:38 | 283.37 | 283.37 | 283.31 | 283.31 | 10.2K |
| 15:39 | 283.34 | 283.39 | 283.32 | 283.32 | 19.5K |
| 15:40 | 283.29 | 283.32 | 283.22 | 283.22 | 9.8K |
| 15:41 | 283.21 | 283.21 | 283.10 | 283.10 | 10.0K |
| 15:42 | 283.20 | 283.21 | 283.15 | 283.15 | 15.0K |
| 15:43 | 283.14 | 283.19 | 283.13 | 283.13 | 10.8K |
| 15:44 | 283.12 | 283.14 | 283.06 | 283.12 | 9.0K |
| 15:45 | 283.12 | 283.12 | 283.10 | 283.12 | 9.2K |
| 15:46 | 283.12 | 283.12 | 282.99 | 282.99 | 14.2K |
| 15:47 | 282.98 | 283.03 | 282.98 | 283.01 | 15.1K |
| 15:48 | 283.08 | 283.08 | 283.05 | 283.05 | 24.0K |
| 15:49 | 283.06 | 283.06 | 283.02 | 283.05 | 16.3K |
| 15:50 | 283.06 | 283.25 | 283.06 | 283.22 | 47.4K |
| 15:51 | 282.88 | 282.90 | 282.87 | 282.90 | 20.4K |
| 15:52 | 282.86 | 283.22 | 282.86 | 283.22 | 31.3K |
| 15:53 | 283.15 | 283.19 | 283.15 | 283.19 | 17.6K |
| 15:54 | 283.18 | 283.18 | 283.11 | 283.14 | 25.1K |
| 15:55 | 283.07 | 283.15 | 282.97 | 283.11 | 136.9K |
| 15:56 | 283.19 | 283.25 | 283.19 | 283.21 | 57.6K |
| 15:57 | 283.21 | 283.21 | 283.12 | 283.16 | 47.7K |
| 15:58 | 283.01 | 283.01 | 282.86 | 282.86 | 112.4K |
| 15:59 | 282.89 | 283.13 | 282.83 | 283.13 | 106.0K |
| 16:00 | 283.10 | 283.10 | 283.10 | 283.10 | 1,120.0K |
| 16:01 | 283.10 | 283.10 | 283.10 | 283.10 | 27.1K |