164.42
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 139.40 | 139.40 | 138.03 | 138.43 | 12,558.9K |
| 09:31 | 138.29 | 138.29 | 137.61 | 137.61 | 994.4K |
| 09:32 | 137.49 | 137.49 | 137.33 | 137.38 | 860.4K |
| 09:33 | 137.33 | 137.43 | 137.17 | 137.17 | 886.6K |
| 09:34 | 137.13 | 137.20 | 137.12 | 137.17 | 862.8K |
| 09:35 | 137.21 | 137.21 | 136.88 | 136.88 | 839.5K |
| 09:36 | 136.90 | 136.90 | 136.61 | 136.61 | 725.5K |
| 09:37 | 136.51 | 136.57 | 136.51 | 136.57 | 781.2K |
| 09:38 | 136.48 | 136.56 | 136.47 | 136.47 | 649.7K |
| 09:39 | 136.57 | 136.67 | 136.55 | 136.62 | 635.2K |
| 09:40 | 136.69 | 136.69 | 136.48 | 136.49 | 619.3K |
| 09:41 | 136.40 | 136.51 | 136.35 | 136.51 | 771.5K |
| 09:42 | 136.51 | 136.56 | 136.51 | 136.56 | 798.9K |
| 09:43 | 136.58 | 136.86 | 136.58 | 136.82 | 794.9K |
| 09:44 | 136.91 | 136.91 | 136.82 | 136.85 | 519.8K |
| 09:45 | 136.73 | 136.73 | 136.57 | 136.57 | 581.2K |
| 09:46 | 136.55 | 136.55 | 136.50 | 136.50 | 522.1K |
| 09:47 | 136.46 | 136.55 | 136.36 | 136.36 | 612.7K |
| 09:48 | 136.32 | 136.32 | 136.15 | 136.15 | 609.0K |
| 09:49 | 136.18 | 136.18 | 136.01 | 136.01 | 517.4K |
| 09:50 | 136.00 | 136.00 | 135.89 | 135.94 | 696.5K |
| 09:51 | 135.94 | 135.97 | 135.90 | 135.90 | 534.9K |
| 09:52 | 135.80 | 135.86 | 135.80 | 135.86 | 850.3K |
| 09:53 | 135.91 | 136.18 | 135.91 | 136.18 | 694.7K |
| 09:54 | 136.14 | 136.14 | 136.07 | 136.07 | 665.1K |
| 09:55 | 136.00 | 136.00 | 135.91 | 135.98 | 487.7K |
| 09:56 | 135.92 | 136.05 | 135.92 | 136.01 | 476.8K |
| 09:57 | 136.06 | 136.25 | 136.06 | 136.25 | 672.4K |
| 09:58 | 136.36 | 136.57 | 136.36 | 136.57 | 644.9K |
| 09:59 | 136.54 | 136.54 | 136.30 | 136.30 | 569.7K |
| 10:00 | 136.23 | 136.23 | 135.98 | 135.98 | 654.8K |
| 10:01 | 136.02 | 136.06 | 136.02 | 136.06 | 478.8K |
| 10:02 | 136.11 | 136.11 | 136.00 | 136.00 | 646.4K |
| 10:03 | 135.99 | 135.99 | 135.92 | 135.95 | 540.6K |
| 10:04 | 135.99 | 136.08 | 135.98 | 136.08 | 776.0K |
| 10:05 | 136.00 | 136.00 | 135.89 | 135.89 | 612.3K |
| 10:06 | 135.90 | 135.91 | 135.87 | 135.91 | 350.1K |
| 10:07 | 135.95 | 135.95 | 135.86 | 135.86 | 520.9K |
| 10:08 | 135.92 | 135.94 | 135.85 | 135.92 | 540.0K |
| 10:09 | 135.88 | 135.88 | 135.84 | 135.87 | 419.7K |
| 10:10 | 135.84 | 135.84 | 135.74 | 135.74 | 547.9K |
| 10:11 | 135.73 | 135.82 | 135.73 | 135.82 | 598.6K |
| 10:12 | 135.85 | 135.85 | 135.74 | 135.74 | 536.7K |
| 10:13 | 135.72 | 135.72 | 135.68 | 135.70 | 521.9K |
| 10:14 | 135.72 | 135.79 | 135.71 | 135.79 | 478.3K |
| 10:15 | 135.73 | 135.73 | 135.70 | 135.71 | 422.6K |
| 10:16 | 135.70 | 135.77 | 135.70 | 135.73 | 441.7K |
| 10:17 | 135.76 | 135.76 | 135.65 | 135.70 | 437.5K |
| 10:18 | 135.67 | 135.67 | 135.61 | 135.62 | 384.1K |
| 10:19 | 135.62 | 135.69 | 135.62 | 135.69 | 452.1K |
| 10:20 | 135.65 | 135.69 | 135.65 | 135.69 | 366.2K |
| 10:21 | 135.71 | 135.76 | 135.71 | 135.76 | 386.0K |
| 10:22 | 135.76 | 135.76 | 135.70 | 135.70 | 418.0K |
| 10:23 | 135.71 | 135.71 | 135.62 | 135.62 | 416.6K |
| 10:24 | 135.60 | 135.60 | 135.56 | 135.60 | 438.0K |
| 10:25 | 135.61 | 135.61 | 135.54 | 135.54 | 318.9K |
| 10:26 | 135.53 | 135.53 | 135.47 | 135.48 | 557.5K |
| 10:27 | 135.46 | 135.46 | 135.37 | 135.37 | 433.4K |
| 10:28 | 135.38 | 135.39 | 135.28 | 135.28 | 420.6K |
| 10:29 | 135.21 | 135.21 | 135.13 | 135.13 | 542.2K |
| 10:30 | 135.11 | 135.23 | 135.11 | 135.23 | 384.0K |
| 10:31 | 135.34 | 135.34 | 135.27 | 135.32 | 405.1K |
| 10:32 | 135.26 | 135.26 | 135.19 | 135.19 | 316.4K |
| 10:33 | 135.20 | 135.28 | 135.20 | 135.21 | 408.7K |
| 10:34 | 135.16 | 135.16 | 135.04 | 135.04 | 415.0K |
| 10:35 | 135.06 | 135.06 | 135.00 | 135.04 | 444.6K |
| 10:36 | 135.00 | 135.00 | 134.88 | 134.88 | 404.4K |
| 10:37 | 134.92 | 134.98 | 134.91 | 134.98 | 345.2K |
| 10:38 | 135.01 | 135.01 | 134.97 | 134.97 | 396.9K |
| 10:39 | 135.01 | 135.01 | 134.94 | 135.00 | 359.0K |
| 10:40 | 134.97 | 134.97 | 134.88 | 134.88 | 486.9K |
| 10:41 | 134.87 | 134.97 | 134.85 | 134.97 | 568.1K |
| 10:42 | 134.99 | 135.06 | 134.99 | 135.04 | 320.7K |
| 10:43 | 135.00 | 135.03 | 134.98 | 134.98 | 297.0K |
| 10:44 | 134.94 | 134.94 | 134.82 | 134.82 | 402.7K |
| 10:45 | 134.81 | 134.81 | 134.76 | 134.76 | 521.3K |
| 10:46 | 134.75 | 134.75 | 134.56 | 134.56 | 468.3K |
| 10:47 | 134.50 | 134.50 | 134.38 | 134.38 | 555.9K |
| 10:48 | 134.32 | 134.32 | 134.22 | 134.28 | 723.1K |
| 10:49 | 134.25 | 134.25 | 134.19 | 134.19 | 389.3K |
| 10:50 | 134.15 | 134.15 | 134.09 | 134.11 | 380.1K |
| 10:51 | 134.05 | 134.29 | 134.05 | 134.29 | 567.3K |
| 10:52 | 134.35 | 134.46 | 134.35 | 134.46 | 618.5K |
| 10:53 | 134.48 | 134.62 | 134.48 | 134.62 | 476.0K |
| 10:54 | 134.71 | 134.71 | 134.67 | 134.67 | 359.7K |
| 10:55 | 134.71 | 134.80 | 134.71 | 134.80 | 440.3K |
| 10:56 | 134.76 | 134.88 | 134.76 | 134.87 | 246.8K |
| 10:57 | 134.93 | 135.02 | 134.93 | 135.02 | 572.8K |
| 10:58 | 135.07 | 135.21 | 135.07 | 135.21 | 424.7K |
| 10:59 | 135.29 | 135.38 | 135.28 | 135.33 | 520.0K |
| 11:00 | 135.20 | 135.34 | 135.20 | 135.29 | 493.9K |
| 11:01 | 135.35 | 135.70 | 135.30 | 135.70 | 1,063.7K |
| 11:02 | 135.76 | 135.91 | 135.76 | 135.91 | 483.8K |
| 11:03 | 135.89 | 135.92 | 135.78 | 135.78 | 312.4K |
| 11:04 | 135.81 | 135.97 | 135.81 | 135.97 | 320.2K |
| 11:05 | 135.94 | 135.94 | 135.76 | 135.78 | 399.5K |
| 11:06 | 135.74 | 135.74 | 135.65 | 135.70 | 504.0K |
| 11:07 | 135.65 | 135.65 | 135.54 | 135.54 | 310.4K |
| 11:08 | 135.51 | 135.67 | 135.51 | 135.67 | 361.6K |
| 11:09 | 135.68 | 135.68 | 135.66 | 135.66 | 295.8K |
| 11:10 | 135.62 | 135.62 | 135.56 | 135.62 | 370.1K |
| 11:11 | 135.59 | 135.70 | 135.59 | 135.70 | 425.2K |
| 11:12 | 135.69 | 135.81 | 135.69 | 135.81 | 344.4K |
| 11:13 | 135.84 | 135.90 | 135.78 | 135.90 | 389.6K |
| 11:14 | 135.90 | 135.97 | 135.89 | 135.89 | 343.2K |
| 11:15 | 135.80 | 135.88 | 135.80 | 135.88 | 352.0K |
| 11:16 | 135.92 | 135.96 | 135.92 | 135.94 | 374.6K |
| 11:17 | 135.92 | 136.14 | 135.90 | 136.14 | 315.4K |
| 11:18 | 136.13 | 136.20 | 136.11 | 136.11 | 421.0K |
| 11:19 | 136.05 | 136.05 | 135.94 | 135.94 | 346.0K |
| 11:20 | 135.87 | 135.97 | 135.87 | 135.94 | 387.1K |
| 11:21 | 136.04 | 136.10 | 136.04 | 136.09 | 257.2K |
| 11:22 | 136.03 | 136.05 | 136.00 | 136.05 | 273.1K |
| 11:23 | 136.03 | 136.07 | 136.00 | 136.00 | 189.8K |
| 11:24 | 136.02 | 136.09 | 136.02 | 136.09 | 267.5K |
| 11:25 | 136.07 | 136.07 | 135.90 | 135.90 | 379.8K |
| 11:26 | 135.85 | 135.85 | 135.66 | 135.66 | 353.3K |
| 11:27 | 135.64 | 135.72 | 135.64 | 135.71 | 325.7K |
| 11:28 | 135.71 | 135.73 | 135.69 | 135.70 | 241.0K |
| 11:29 | 135.67 | 135.67 | 135.53 | 135.53 | 306.5K |
| 11:30 | 135.57 | 135.66 | 135.57 | 135.66 | 238.9K |
| 11:31 | 135.62 | 135.62 | 135.55 | 135.59 | 300.0K |
| 11:32 | 135.60 | 135.60 | 135.53 | 135.53 | 178.6K |
| 11:33 | 135.50 | 135.53 | 135.50 | 135.53 | 349.2K |
| 11:34 | 135.55 | 135.55 | 135.45 | 135.45 | 254.3K |
| 11:35 | 135.51 | 135.51 | 135.38 | 135.38 | 382.5K |
| 11:36 | 135.35 | 135.35 | 135.22 | 135.22 | 353.3K |
| 11:37 | 135.22 | 135.22 | 135.12 | 135.13 | 272.3K |
| 11:38 | 135.16 | 135.22 | 135.15 | 135.22 | 312.0K |
| 11:39 | 135.17 | 135.17 | 135.11 | 135.11 | 327.1K |
| 11:40 | 135.11 | 135.14 | 135.10 | 135.10 | 272.2K |
| 11:41 | 135.10 | 135.19 | 135.10 | 135.19 | 228.2K |
| 11:42 | 135.22 | 135.32 | 135.22 | 135.32 | 252.1K |
| 11:43 | 135.34 | 135.37 | 135.28 | 135.30 | 262.1K |
| 11:44 | 135.33 | 135.37 | 135.33 | 135.37 | 186.4K |
| 11:45 | 135.35 | 135.35 | 135.24 | 135.26 | 271.9K |
| 11:46 | 135.26 | 135.41 | 135.26 | 135.29 | 292.0K |
| 11:47 | 135.39 | 135.55 | 135.39 | 135.55 | 203.8K |
| 11:48 | 135.52 | 135.52 | 135.38 | 135.38 | 179.1K |
| 11:49 | 135.40 | 135.53 | 135.40 | 135.53 | 368.7K |
| 11:50 | 135.51 | 135.58 | 135.51 | 135.58 | 314.0K |
| 11:51 | 135.55 | 135.66 | 135.55 | 135.66 | 219.3K |
| 11:52 | 135.60 | 135.60 | 135.44 | 135.44 | 333.3K |
| 11:53 | 135.45 | 135.45 | 135.31 | 135.33 | 307.7K |
| 11:54 | 135.30 | 135.33 | 135.24 | 135.24 | 339.0K |
| 11:55 | 135.24 | 135.38 | 135.24 | 135.33 | 391.0K |
| 11:56 | 135.38 | 135.38 | 135.24 | 135.24 | 329.3K |
| 11:57 | 135.27 | 135.35 | 135.27 | 135.35 | 210.2K |
| 11:58 | 135.26 | 135.26 | 135.18 | 135.21 | 497.0K |
| 11:59 | 135.22 | 135.28 | 135.22 | 135.26 | 170.6K |
| 12:00 | 135.26 | 135.34 | 135.26 | 135.33 | 351.7K |
| 12:01 | 135.28 | 135.38 | 135.27 | 135.36 | 314.1K |
| 12:02 | 135.37 | 135.39 | 135.32 | 135.39 | 219.1K |
| 12:03 | 135.38 | 135.42 | 135.34 | 135.34 | 290.7K |
| 12:04 | 135.35 | 135.35 | 135.28 | 135.28 | 299.6K |
| 12:05 | 135.25 | 135.40 | 135.25 | 135.40 | 235.3K |
| 12:06 | 135.44 | 135.46 | 135.43 | 135.43 | 235.3K |
| 12:07 | 135.51 | 135.52 | 135.42 | 135.42 | 167.5K |
| 12:08 | 135.38 | 135.41 | 135.33 | 135.41 | 195.5K |
| 12:09 | 135.34 | 135.34 | 135.29 | 135.30 | 233.8K |
| 12:10 | 135.30 | 135.53 | 135.30 | 135.53 | 394.0K |
| 12:11 | 135.46 | 135.46 | 135.39 | 135.44 | 290.8K |
| 12:12 | 135.43 | 135.43 | 135.39 | 135.39 | 155.8K |
| 12:13 | 135.39 | 135.48 | 135.39 | 135.48 | 250.6K |
| 12:14 | 135.53 | 135.62 | 135.53 | 135.58 | 224.3K |
| 12:15 | 135.57 | 135.57 | 135.50 | 135.50 | 222.8K |
| 12:16 | 135.48 | 135.48 | 135.22 | 135.22 | 488.2K |
| 12:17 | 135.23 | 135.23 | 135.17 | 135.17 | 329.1K |
| 12:18 | 135.17 | 135.22 | 135.11 | 135.12 | 257.6K |
| 12:19 | 135.10 | 135.11 | 135.07 | 135.09 | 205.8K |
| 12:20 | 135.09 | 135.09 | 134.96 | 134.96 | 263.5K |
| 12:21 | 134.95 | 135.05 | 134.95 | 135.05 | 222.0K |
| 12:22 | 135.05 | 135.06 | 135.05 | 135.05 | 127.2K |
| 12:23 | 135.07 | 135.07 | 135.02 | 135.04 | 258.8K |
| 12:24 | 135.03 | 135.03 | 134.95 | 134.99 | 220.5K |
| 12:25 | 135.01 | 135.01 | 134.93 | 134.93 | 299.1K |
| 12:26 | 134.92 | 134.93 | 134.90 | 134.93 | 284.3K |
| 12:27 | 134.91 | 134.95 | 134.91 | 134.95 | 218.5K |
| 12:28 | 134.94 | 134.97 | 134.93 | 134.97 | 148.3K |
| 12:29 | 134.98 | 134.98 | 134.94 | 134.97 | 232.9K |
| 12:30 | 134.95 | 134.97 | 134.91 | 134.91 | 226.1K |
| 12:31 | 134.89 | 134.89 | 134.88 | 134.89 | 228.5K |
| 12:32 | 134.90 | 134.90 | 134.89 | 134.90 | 130.5K |
| 12:33 | 134.92 | 134.93 | 134.88 | 134.88 | 151.0K |
| 12:34 | 134.86 | 134.92 | 134.86 | 134.89 | 303.1K |
| 12:35 | 134.88 | 135.00 | 134.88 | 135.00 | 349.6K |
| 12:36 | 135.01 | 135.13 | 135.01 | 135.13 | 258.1K |
| 12:37 | 135.16 | 135.16 | 135.13 | 135.13 | 232.3K |
| 12:38 | 135.22 | 135.27 | 135.22 | 135.24 | 196.9K |
| 12:39 | 135.25 | 135.25 | 135.20 | 135.23 | 192.2K |
| 12:40 | 135.20 | 135.24 | 135.15 | 135.15 | 199.9K |
| 12:41 | 135.16 | 135.21 | 135.16 | 135.21 | 205.4K |
| 12:42 | 135.24 | 135.27 | 135.24 | 135.24 | 261.1K |
| 12:43 | 135.23 | 135.23 | 135.20 | 135.20 | 198.7K |
| 12:44 | 135.19 | 135.19 | 135.07 | 135.07 | 285.7K |
| 12:45 | 135.07 | 135.07 | 135.04 | 135.07 | 253.5K |
| 12:46 | 135.03 | 135.03 | 135.02 | 135.03 | 165.3K |
| 12:47 | 134.98 | 135.01 | 134.97 | 135.01 | 195.2K |
| 12:48 | 135.01 | 135.02 | 134.95 | 134.95 | 178.9K |
| 12:49 | 134.96 | 134.99 | 134.94 | 134.94 | 233.6K |
| 12:50 | 134.90 | 134.94 | 134.90 | 134.93 | 155.5K |
| 12:51 | 134.89 | 134.92 | 134.88 | 134.92 | 229.2K |
| 12:52 | 134.90 | 134.97 | 134.90 | 134.97 | 273.8K |
| 12:53 | 134.89 | 134.93 | 134.89 | 134.93 | 360.3K |
| 12:54 | 134.94 | 134.96 | 134.94 | 134.96 | 153.5K |
| 12:55 | 134.94 | 134.98 | 134.93 | 134.98 | 297.2K |
| 12:56 | 134.95 | 135.01 | 134.95 | 135.01 | 222.3K |
| 12:57 | 135.01 | 135.03 | 134.98 | 135.03 | 170.6K |
| 12:58 | 135.01 | 135.01 | 134.95 | 134.95 | 163.7K |
| 12:59 | 134.95 | 134.97 | 134.91 | 134.93 | 220.9K |
| 13:00 | 134.90 | 134.92 | 134.90 | 134.91 | 206.6K |
| 13:01 | 134.95 | 134.95 | 134.83 | 134.83 | 205.7K |
| 13:02 | 134.85 | 135.07 | 134.85 | 135.07 | 376.4K |
| 13:03 | 135.13 | 135.13 | 135.04 | 135.04 | 250.1K |
| 13:04 | 135.06 | 135.08 | 135.01 | 135.01 | 175.0K |
| 13:05 | 135.04 | 135.04 | 135.01 | 135.02 | 182.8K |
| 13:06 | 135.00 | 135.00 | 134.99 | 134.99 | 237.6K |
| 13:07 | 134.97 | 134.97 | 134.96 | 134.96 | 183.7K |
| 13:08 | 134.97 | 134.97 | 134.96 | 134.97 | 141.5K |
| 13:09 | 134.91 | 134.91 | 134.86 | 134.86 | 323.4K |
| 13:10 | 134.86 | 134.86 | 134.78 | 134.80 | 264.5K |
| 13:11 | 134.75 | 134.75 | 134.67 | 134.67 | 562.3K |
| 13:12 | 134.66 | 134.66 | 134.57 | 134.57 | 321.1K |
| 13:13 | 134.54 | 134.54 | 134.48 | 134.48 | 379.8K |
| 13:14 | 134.48 | 134.48 | 134.39 | 134.39 | 310.3K |
| 13:15 | 134.37 | 134.37 | 134.26 | 134.26 | 436.3K |
| 13:16 | 134.23 | 134.23 | 134.13 | 134.13 | 502.5K |
| 13:17 | 134.09 | 134.12 | 134.09 | 134.10 | 258.3K |
| 13:18 | 134.09 | 134.11 | 134.07 | 134.07 | 290.1K |
| 13:19 | 134.10 | 134.14 | 134.03 | 134.14 | 335.8K |
| 13:20 | 134.11 | 134.12 | 134.07 | 134.11 | 222.9K |
| 13:21 | 134.11 | 134.19 | 134.11 | 134.19 | 245.9K |
| 13:22 | 134.17 | 134.20 | 134.16 | 134.20 | 216.4K |
| 13:23 | 134.24 | 134.34 | 134.24 | 134.34 | 179.1K |
| 13:24 | 134.36 | 134.44 | 134.36 | 134.44 | 310.5K |
| 13:25 | 134.49 | 134.60 | 134.49 | 134.60 | 353.8K |
| 13:26 | 134.62 | 134.66 | 134.62 | 134.64 | 278.8K |
| 13:27 | 134.67 | 134.67 | 134.62 | 134.62 | 221.2K |
| 13:28 | 134.63 | 134.63 | 134.58 | 134.59 | 181.1K |
| 13:29 | 134.60 | 134.65 | 134.60 | 134.65 | 135.9K |
| 13:30 | 134.58 | 134.61 | 134.58 | 134.61 | 272.5K |
| 13:31 | 134.64 | 134.64 | 134.61 | 134.61 | 243.6K |
| 13:32 | 134.66 | 134.73 | 134.66 | 134.73 | 187.6K |
| 13:33 | 134.85 | 134.86 | 134.82 | 134.86 | 509.8K |
| 13:34 | 134.88 | 134.97 | 134.88 | 134.94 | 295.8K |
| 13:35 | 134.95 | 135.07 | 134.95 | 135.07 | 307.8K |
| 13:36 | 135.09 | 135.22 | 135.09 | 135.19 | 360.2K |
| 13:37 | 135.20 | 135.20 | 135.13 | 135.15 | 208.9K |
| 13:38 | 135.21 | 135.25 | 135.21 | 135.21 | 234.4K |
| 13:39 | 135.21 | 135.21 | 135.15 | 135.21 | 270.1K |
| 13:40 | 135.20 | 135.30 | 135.20 | 135.30 | 259.6K |
| 13:41 | 135.34 | 135.40 | 135.34 | 135.40 | 276.0K |
| 13:42 | 135.40 | 135.41 | 135.39 | 135.41 | 268.6K |
| 13:43 | 135.48 | 135.48 | 135.39 | 135.40 | 243.7K |
| 13:44 | 135.39 | 135.39 | 135.35 | 135.35 | 202.4K |
| 13:45 | 135.32 | 135.32 | 135.27 | 135.27 | 269.6K |
| 13:46 | 135.27 | 135.39 | 135.27 | 135.39 | 223.6K |
| 13:47 | 135.43 | 135.47 | 135.43 | 135.47 | 176.1K |
| 13:48 | 135.50 | 135.55 | 135.46 | 135.55 | 277.0K |
| 13:49 | 135.62 | 135.62 | 135.61 | 135.61 | 349.6K |
| 13:50 | 135.57 | 135.57 | 135.38 | 135.38 | 250.4K |
| 13:51 | 135.31 | 135.34 | 135.24 | 135.34 | 234.5K |
| 13:52 | 135.38 | 135.41 | 135.36 | 135.36 | 142.7K |
| 13:53 | 135.31 | 135.31 | 135.27 | 135.27 | 141.5K |
| 13:54 | 135.29 | 135.30 | 135.26 | 135.30 | 169.4K |
| 13:55 | 135.31 | 135.31 | 135.15 | 135.15 | 240.2K |
| 13:56 | 135.24 | 135.26 | 135.24 | 135.25 | 217.9K |
| 13:57 | 135.25 | 135.28 | 135.23 | 135.25 | 209.2K |
| 13:58 | 135.27 | 135.32 | 135.27 | 135.31 | 196.1K |
| 13:59 | 135.29 | 135.30 | 135.27 | 135.27 | 331.6K |
| 14:00 | 135.36 | 135.47 | 135.36 | 135.43 | 309.9K |
| 14:01 | 135.37 | 135.46 | 135.37 | 135.46 | 204.8K |
| 14:02 | 135.47 | 135.51 | 135.40 | 135.51 | 231.8K |
| 14:03 | 135.51 | 135.53 | 135.51 | 135.53 | 190.0K |
| 14:04 | 135.54 | 135.54 | 135.41 | 135.41 | 236.7K |
| 14:05 | 135.42 | 135.42 | 135.28 | 135.28 | 305.3K |
| 14:06 | 135.21 | 135.30 | 135.21 | 135.30 | 337.1K |
| 14:07 | 135.30 | 135.30 | 135.20 | 135.20 | 197.3K |
| 14:08 | 135.14 | 135.15 | 135.14 | 135.14 | 254.4K |
| 14:09 | 135.12 | 135.12 | 135.02 | 135.04 | 293.5K |
| 14:10 | 135.06 | 135.06 | 135.01 | 135.01 | 344.1K |
| 14:11 | 135.03 | 135.04 | 134.95 | 134.95 | 338.3K |
| 14:12 | 134.97 | 134.97 | 134.92 | 134.92 | 270.2K |
| 14:13 | 134.93 | 134.93 | 134.87 | 134.87 | 227.3K |
| 14:14 | 134.85 | 134.87 | 134.81 | 134.81 | 255.0K |
| 14:15 | 134.83 | 134.83 | 134.72 | 134.72 | 344.0K |
| 14:16 | 134.69 | 134.69 | 134.68 | 134.68 | 192.9K |
| 14:17 | 134.67 | 134.67 | 134.63 | 134.66 | 214.3K |
| 14:18 | 134.58 | 134.58 | 134.57 | 134.58 | 293.7K |
| 14:19 | 134.60 | 134.62 | 134.59 | 134.62 | 169.8K |
| 14:20 | 134.61 | 134.62 | 134.53 | 134.53 | 237.4K |
| 14:21 | 134.54 | 134.62 | 134.54 | 134.60 | 272.4K |
| 14:22 | 134.56 | 134.56 | 134.49 | 134.49 | 391.3K |
| 14:23 | 134.53 | 134.55 | 134.53 | 134.55 | 216.6K |
| 14:24 | 134.60 | 134.60 | 134.50 | 134.50 | 261.0K |
| 14:25 | 134.44 | 134.44 | 134.37 | 134.37 | 212.5K |
| 14:26 | 134.33 | 134.37 | 134.33 | 134.35 | 225.5K |
| 14:27 | 134.37 | 134.40 | 134.33 | 134.40 | 401.2K |
| 14:28 | 134.41 | 134.41 | 134.40 | 134.40 | 228.4K |
| 14:29 | 134.38 | 134.40 | 134.38 | 134.40 | 194.6K |
| 14:30 | 134.45 | 134.45 | 134.36 | 134.36 | 358.5K |
| 14:31 | 134.37 | 134.41 | 134.34 | 134.34 | 295.5K |
| 14:32 | 134.38 | 134.44 | 134.38 | 134.44 | 355.4K |
| 14:33 | 134.48 | 134.68 | 134.48 | 134.68 | 322.8K |
| 14:34 | 134.68 | 134.68 | 134.64 | 134.65 | 199.3K |
| 14:35 | 134.61 | 134.70 | 134.61 | 134.64 | 261.7K |
| 14:36 | 134.61 | 134.61 | 134.51 | 134.51 | 180.8K |
| 14:37 | 134.55 | 134.57 | 134.55 | 134.57 | 171.6K |
| 14:38 | 134.57 | 134.63 | 134.57 | 134.63 | 176.3K |
| 14:39 | 134.61 | 134.63 | 134.60 | 134.60 | 319.5K |
| 14:40 | 134.57 | 134.59 | 134.48 | 134.48 | 286.8K |
| 14:41 | 134.45 | 134.47 | 134.43 | 134.47 | 226.2K |
| 14:42 | 134.54 | 134.54 | 134.52 | 134.53 | 256.5K |
| 14:43 | 134.50 | 134.50 | 134.40 | 134.40 | 264.3K |
| 14:44 | 134.41 | 134.41 | 134.38 | 134.38 | 337.6K |
| 14:45 | 134.39 | 134.43 | 134.39 | 134.41 | 279.9K |
| 14:46 | 134.40 | 134.50 | 134.39 | 134.50 | 261.3K |
| 14:47 | 134.53 | 134.69 | 134.53 | 134.69 | 351.6K |
| 14:48 | 134.76 | 134.76 | 134.63 | 134.63 | 267.2K |
| 14:49 | 134.66 | 134.68 | 134.66 | 134.68 | 142.8K |
| 14:50 | 134.71 | 134.71 | 134.60 | 134.64 | 323.7K |
| 14:51 | 134.67 | 134.71 | 134.67 | 134.71 | 261.7K |
| 14:52 | 134.80 | 134.89 | 134.80 | 134.89 | 355.8K |
| 14:53 | 134.84 | 134.85 | 134.80 | 134.80 | 238.8K |
| 14:54 | 134.77 | 134.83 | 134.76 | 134.76 | 185.6K |
| 14:55 | 134.75 | 134.75 | 134.70 | 134.72 | 276.0K |
| 14:56 | 134.68 | 134.68 | 134.61 | 134.61 | 193.7K |
| 14:57 | 134.60 | 134.62 | 134.59 | 134.62 | 186.4K |
| 14:58 | 134.65 | 134.65 | 134.56 | 134.56 | 231.6K |
| 14:59 | 134.56 | 134.56 | 134.51 | 134.51 | 293.5K |
| 15:00 | 134.56 | 134.63 | 134.54 | 134.54 | 313.4K |
| 15:01 | 134.52 | 134.52 | 134.42 | 134.42 | 346.5K |
| 15:02 | 134.41 | 134.47 | 134.41 | 134.44 | 292.3K |
| 15:03 | 134.48 | 134.48 | 134.44 | 134.47 | 191.4K |
| 15:04 | 134.45 | 134.54 | 134.45 | 134.54 | 278.1K |
| 15:05 | 134.52 | 134.52 | 134.38 | 134.38 | 358.9K |
| 15:06 | 134.35 | 134.39 | 134.35 | 134.36 | 207.3K |
| 15:07 | 134.36 | 134.42 | 134.36 | 134.42 | 230.4K |
| 15:08 | 134.41 | 134.44 | 134.39 | 134.40 | 280.4K |
| 15:09 | 134.39 | 134.41 | 134.38 | 134.41 | 198.7K |
| 15:10 | 134.42 | 134.42 | 134.39 | 134.39 | 299.6K |
| 15:11 | 134.40 | 134.56 | 134.40 | 134.56 | 313.3K |
| 15:12 | 134.54 | 134.57 | 134.54 | 134.57 | 165.2K |
| 15:13 | 134.61 | 134.63 | 134.59 | 134.59 | 206.2K |
| 15:14 | 134.64 | 134.64 | 134.61 | 134.62 | 367.3K |
| 15:15 | 134.57 | 134.62 | 134.57 | 134.60 | 389.9K |
| 15:16 | 134.60 | 134.65 | 134.60 | 134.63 | 226.0K |
| 15:17 | 134.64 | 134.65 | 134.62 | 134.62 | 284.8K |
| 15:18 | 134.62 | 134.65 | 134.61 | 134.61 | 314.9K |
| 15:19 | 134.60 | 134.68 | 134.60 | 134.65 | 360.9K |
| 15:20 | 134.64 | 134.77 | 134.64 | 134.77 | 362.7K |
| 15:21 | 134.72 | 134.86 | 134.72 | 134.86 | 317.0K |
| 15:22 | 134.81 | 134.84 | 134.76 | 134.84 | 259.1K |
| 15:23 | 134.98 | 134.98 | 134.91 | 134.91 | 446.3K |
| 15:24 | 134.92 | 135.04 | 134.92 | 135.04 | 346.5K |
| 15:25 | 135.09 | 135.15 | 135.03 | 135.15 | 376.6K |
| 15:26 | 135.12 | 135.12 | 134.92 | 134.92 | 386.4K |
| 15:27 | 134.87 | 134.95 | 134.82 | 134.95 | 401.4K |
| 15:28 | 134.95 | 134.95 | 134.87 | 134.87 | 260.7K |
| 15:29 | 134.82 | 134.82 | 134.77 | 134.78 | 346.2K |
| 15:30 | 134.75 | 134.89 | 134.73 | 134.89 | 338.9K |
| 15:31 | 134.91 | 134.95 | 134.91 | 134.95 | 343.2K |
| 15:32 | 134.93 | 134.98 | 134.92 | 134.98 | 425.7K |
| 15:33 | 134.99 | 134.99 | 134.94 | 134.96 | 438.9K |
| 15:34 | 134.99 | 135.12 | 134.99 | 135.12 | 472.5K |
| 15:35 | 135.16 | 135.22 | 135.09 | 135.09 | 579.6K |
| 15:36 | 135.00 | 135.00 | 134.96 | 134.96 | 574.3K |
| 15:37 | 134.87 | 134.87 | 134.80 | 134.80 | 417.9K |
| 15:38 | 134.83 | 134.96 | 134.83 | 134.89 | 467.6K |
| 15:39 | 134.84 | 134.84 | 134.80 | 134.81 | 431.7K |
| 15:40 | 134.78 | 134.78 | 134.62 | 134.62 | 570.9K |
| 15:41 | 134.62 | 134.62 | 134.52 | 134.52 | 923.9K |
| 15:42 | 134.54 | 134.61 | 134.54 | 134.57 | 450.2K |
| 15:43 | 134.59 | 134.65 | 134.59 | 134.64 | 418.0K |
| 15:44 | 134.64 | 134.64 | 134.58 | 134.64 | 447.7K |
| 15:45 | 134.64 | 134.75 | 134.64 | 134.75 | 444.0K |
| 15:46 | 134.81 | 134.81 | 134.73 | 134.73 | 482.7K |
| 15:47 | 134.70 | 134.70 | 134.63 | 134.64 | 478.3K |
| 15:48 | 134.61 | 134.64 | 134.58 | 134.64 | 600.6K |
| 15:49 | 134.64 | 134.64 | 134.60 | 134.61 | 462.8K |
| 15:50 | 134.59 | 134.74 | 134.59 | 134.67 | 1,623.7K |
| 15:51 | 134.67 | 134.67 | 134.56 | 134.56 | 641.1K |
| 15:52 | 134.56 | 134.58 | 134.55 | 134.55 | 845.2K |
| 15:53 | 134.55 | 134.55 | 134.52 | 134.53 | 929.1K |
| 15:54 | 134.53 | 134.53 | 134.50 | 134.51 | 938.6K |
| 15:55 | 134.50 | 134.58 | 134.47 | 134.58 | 1,364.3K |
| 15:56 | 134.63 | 134.70 | 134.63 | 134.70 | 1,497.0K |
| 15:57 | 134.76 | 134.76 | 134.71 | 134.73 | 1,249.9K |
| 15:58 | 134.70 | 134.70 | 134.70 | 134.70 | 1,595.2K |
| 15:59 | 134.71 | 134.76 | 134.67 | 134.67 | 3,122.2K |
| 16:00 | 134.64 | 134.64 | 134.64 | 134.64 | 83,455.0K |
| 16:01 | 134.64 | 134.64 | 134.64 | 134.64 | 780.1K |