Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 153.93 | 154.08 | 153.93 | 154.08 | 4,462.0K |
| 09:31 | 154.01 | 154.01 | 153.84 | 153.84 | 1,201.4K |
| 09:32 | 153.73 | 153.73 | 153.67 | 153.67 | 1,087.2K |
| 09:33 | 153.60 | 153.60 | 153.53 | 153.55 | 749.4K |
| 09:34 | 153.55 | 153.55 | 153.51 | 153.55 | 625.0K |
| 09:35 | 153.63 | 153.70 | 153.63 | 153.63 | 862.0K |
| 09:36 | 153.57 | 153.72 | 153.56 | 153.72 | 687.1K |
| 09:37 | 153.71 | 153.83 | 153.69 | 153.83 | 509.2K |
| 09:38 | 153.96 | 153.96 | 153.94 | 153.94 | 700.1K |
| 09:39 | 153.94 | 153.94 | 153.77 | 153.77 | 527.1K |
| 09:40 | 153.65 | 153.68 | 153.61 | 153.65 | 680.6K |
| 09:41 | 153.63 | 153.72 | 153.63 | 153.71 | 432.3K |
| 09:42 | 153.77 | 153.77 | 153.74 | 153.74 | 461.6K |
| 09:43 | 153.74 | 153.75 | 153.60 | 153.60 | 657.5K |
| 09:44 | 153.60 | 153.65 | 153.60 | 153.63 | 669.3K |
| 09:45 | 153.57 | 153.57 | 153.48 | 153.48 | 793.6K |
| 09:46 | 153.43 | 153.48 | 153.38 | 153.48 | 666.3K |
| 09:47 | 153.53 | 153.53 | 153.43 | 153.43 | 521.7K |
| 09:48 | 153.47 | 153.47 | 153.39 | 153.39 | 747.5K |
| 09:49 | 153.37 | 153.37 | 153.24 | 153.25 | 699.6K |
| 09:50 | 153.24 | 153.24 | 153.17 | 153.19 | 835.9K |
| 09:51 | 153.16 | 153.21 | 153.13 | 153.21 | 571.5K |
| 09:52 | 153.21 | 153.23 | 153.21 | 153.23 | 492.0K |
| 09:53 | 153.27 | 153.27 | 153.13 | 153.13 | 497.5K |
| 09:54 | 153.10 | 153.10 | 152.96 | 152.96 | 585.2K |
| 09:55 | 152.98 | 152.99 | 152.98 | 152.98 | 516.6K |
| 09:56 | 152.98 | 153.08 | 152.98 | 153.06 | 526.6K |
| 09:57 | 153.00 | 153.00 | 152.95 | 152.98 | 620.3K |
| 09:58 | 152.94 | 152.94 | 152.89 | 152.89 | 548.1K |
| 09:59 | 152.81 | 152.85 | 152.81 | 152.85 | 666.0K |
| 10:00 | 152.88 | 152.88 | 152.73 | 152.73 | 831.0K |
| 10:01 | 152.67 | 152.77 | 152.67 | 152.77 | 673.4K |
| 10:02 | 152.80 | 152.87 | 152.80 | 152.87 | 569.5K |
| 10:03 | 152.85 | 152.91 | 152.85 | 152.87 | 756.7K |
| 10:04 | 152.92 | 152.99 | 152.92 | 152.99 | 413.7K |
| 10:05 | 153.03 | 153.12 | 153.03 | 153.12 | 580.2K |
| 10:06 | 153.09 | 153.09 | 153.03 | 153.03 | 490.7K |
| 10:07 | 153.12 | 153.12 | 153.03 | 153.03 | 644.7K |
| 10:08 | 153.01 | 153.01 | 153.00 | 153.00 | 467.5K |
| 10:09 | 152.99 | 153.03 | 152.98 | 152.98 | 515.2K |
| 10:10 | 152.98 | 153.05 | 152.98 | 153.02 | 465.0K |
| 10:11 | 153.00 | 153.00 | 152.93 | 152.93 | 751.4K |
| 10:12 | 152.94 | 152.94 | 152.90 | 152.90 | 553.9K |
| 10:13 | 152.86 | 152.98 | 152.86 | 152.96 | 353.1K |
| 10:14 | 152.96 | 153.05 | 152.96 | 153.05 | 376.5K |
| 10:15 | 153.06 | 153.12 | 153.06 | 153.12 | 452.1K |
| 10:16 | 153.13 | 153.14 | 153.12 | 153.14 | 386.6K |
| 10:17 | 153.17 | 153.17 | 153.13 | 153.13 | 515.5K |
| 10:18 | 153.14 | 153.14 | 153.12 | 153.14 | 739.4K |
| 10:19 | 153.14 | 153.14 | 153.11 | 153.11 | 379.9K |
| 10:20 | 153.12 | 153.12 | 153.10 | 153.10 | 351.9K |
| 10:21 | 153.09 | 153.15 | 153.07 | 153.15 | 375.4K |
| 10:22 | 153.15 | 153.19 | 153.14 | 153.14 | 429.0K |
| 10:23 | 153.14 | 153.18 | 153.14 | 153.18 | 263.1K |
| 10:24 | 153.21 | 153.23 | 153.18 | 153.23 | 319.3K |
| 10:25 | 153.24 | 153.24 | 153.19 | 153.19 | 477.5K |
| 10:26 | 153.19 | 153.25 | 153.19 | 153.25 | 391.2K |
| 10:27 | 153.28 | 153.29 | 153.26 | 153.26 | 349.0K |
| 10:28 | 153.22 | 153.24 | 153.21 | 153.21 | 459.5K |
| 10:29 | 153.21 | 153.21 | 153.14 | 153.14 | 514.5K |
| 10:30 | 153.05 | 153.19 | 153.05 | 153.19 | 838.3K |
| 10:31 | 153.21 | 153.29 | 153.21 | 153.29 | 470.6K |
| 10:32 | 153.30 | 153.39 | 153.30 | 153.39 | 425.7K |
| 10:33 | 153.40 | 153.53 | 153.40 | 153.53 | 396.6K |
| 10:34 | 153.55 | 153.56 | 153.55 | 153.55 | 355.8K |
| 10:35 | 153.48 | 153.53 | 153.48 | 153.53 | 491.0K |
| 10:36 | 153.54 | 153.54 | 153.50 | 153.50 | 309.9K |
| 10:37 | 153.43 | 153.43 | 153.35 | 153.35 | 472.5K |
| 10:38 | 153.31 | 153.32 | 153.27 | 153.27 | 368.8K |
| 10:39 | 153.28 | 153.28 | 153.24 | 153.24 | 288.5K |
| 10:40 | 153.24 | 153.31 | 153.24 | 153.31 | 294.0K |
| 10:41 | 153.29 | 153.29 | 153.27 | 153.28 | 367.0K |
| 10:42 | 153.29 | 153.29 | 153.27 | 153.27 | 458.2K |
| 10:43 | 153.26 | 153.26 | 153.21 | 153.23 | 281.5K |
| 10:44 | 153.22 | 153.22 | 153.16 | 153.16 | 363.3K |
| 10:45 | 153.12 | 153.12 | 153.10 | 153.10 | 425.2K |
| 10:46 | 153.08 | 153.10 | 153.07 | 153.07 | 350.4K |
| 10:47 | 153.05 | 153.05 | 152.97 | 152.99 | 549.4K |
| 10:48 | 152.97 | 153.01 | 152.97 | 153.01 | 227.7K |
| 10:49 | 153.01 | 153.03 | 152.98 | 153.03 | 374.7K |
| 10:50 | 153.06 | 153.06 | 153.02 | 153.02 | 343.1K |
| 10:51 | 152.99 | 152.99 | 152.93 | 152.93 | 466.5K |
| 10:52 | 152.90 | 152.90 | 152.90 | 152.90 | 295.0K |
| 10:53 | 152.90 | 152.92 | 152.90 | 152.92 | 391.6K |
| 10:54 | 152.92 | 152.93 | 152.92 | 152.92 | 327.9K |
| 10:55 | 152.91 | 152.96 | 152.91 | 152.95 | 434.6K |
| 10:56 | 152.95 | 153.02 | 152.95 | 153.02 | 475.3K |
| 10:57 | 153.02 | 153.10 | 153.02 | 153.10 | 397.1K |
| 10:58 | 153.14 | 153.15 | 153.13 | 153.15 | 298.0K |
| 10:59 | 153.14 | 153.19 | 153.14 | 153.15 | 406.1K |
| 11:00 | 153.17 | 153.19 | 153.17 | 153.18 | 404.8K |
| 11:01 | 153.17 | 153.18 | 153.13 | 153.13 | 414.8K |
| 11:02 | 153.09 | 153.13 | 153.09 | 153.13 | 458.1K |
| 11:03 | 153.13 | 153.13 | 153.12 | 153.13 | 330.8K |
| 11:04 | 153.13 | 153.13 | 153.11 | 153.12 | 206.1K |
| 11:05 | 153.07 | 153.07 | 153.02 | 153.04 | 403.2K |
| 11:06 | 153.04 | 153.06 | 153.03 | 153.05 | 351.8K |
| 11:07 | 153.07 | 153.11 | 153.07 | 153.08 | 398.1K |
| 11:08 | 153.07 | 153.07 | 152.91 | 152.91 | 425.5K |
| 11:09 | 152.90 | 152.92 | 152.90 | 152.92 | 339.1K |
| 11:10 | 152.90 | 152.90 | 152.88 | 152.89 | 372.6K |
| 11:11 | 152.90 | 152.93 | 152.90 | 152.93 | 281.2K |
| 11:12 | 152.91 | 152.95 | 152.91 | 152.95 | 315.0K |
| 11:13 | 152.95 | 152.95 | 152.90 | 152.90 | 271.7K |
| 11:14 | 152.90 | 152.92 | 152.89 | 152.91 | 281.2K |
| 11:15 | 152.90 | 152.93 | 152.90 | 152.92 | 416.6K |
| 11:16 | 152.89 | 152.90 | 152.89 | 152.90 | 485.7K |
| 11:17 | 152.88 | 152.88 | 152.87 | 152.87 | 295.6K |
| 11:18 | 152.90 | 152.90 | 152.85 | 152.85 | 423.5K |
| 11:19 | 152.84 | 152.85 | 152.84 | 152.84 | 159.6K |
| 11:20 | 152.84 | 152.90 | 152.84 | 152.90 | 478.2K |
| 11:21 | 152.97 | 153.00 | 152.97 | 153.00 | 478.6K |
| 11:22 | 153.02 | 153.02 | 152.98 | 152.98 | 305.0K |
| 11:23 | 152.99 | 153.01 | 152.99 | 152.99 | 312.3K |
| 11:24 | 153.00 | 153.00 | 152.96 | 152.98 | 345.6K |
| 11:25 | 152.98 | 153.00 | 152.97 | 152.97 | 287.4K |
| 11:26 | 152.98 | 153.01 | 152.98 | 152.99 | 174.2K |
| 11:27 | 152.99 | 152.99 | 152.96 | 152.97 | 307.1K |
| 11:28 | 152.97 | 152.97 | 152.90 | 152.90 | 344.7K |
| 11:29 | 152.86 | 152.87 | 152.86 | 152.87 | 325.0K |
| 11:30 | 152.92 | 152.92 | 152.90 | 152.90 | 398.5K |
| 11:31 | 152.90 | 152.90 | 152.86 | 152.88 | 406.6K |
| 11:32 | 152.88 | 152.91 | 152.88 | 152.89 | 257.9K |
| 11:33 | 152.88 | 152.88 | 152.85 | 152.85 | 393.0K |
| 11:34 | 152.84 | 152.88 | 152.84 | 152.88 | 373.9K |
| 11:35 | 152.89 | 152.90 | 152.89 | 152.89 | 248.7K |
| 11:36 | 152.87 | 152.90 | 152.87 | 152.90 | 222.7K |
| 11:37 | 152.91 | 152.94 | 152.91 | 152.94 | 298.1K |
| 11:38 | 152.93 | 152.96 | 152.93 | 152.96 | 204.7K |
| 11:39 | 152.98 | 152.98 | 152.96 | 152.97 | 205.0K |
| 11:40 | 152.97 | 152.98 | 152.97 | 152.97 | 201.1K |
| 11:41 | 152.93 | 152.95 | 152.93 | 152.95 | 199.3K |
| 11:42 | 152.98 | 152.99 | 152.98 | 152.98 | 359.5K |
| 11:43 | 152.99 | 153.01 | 152.99 | 152.99 | 393.8K |
| 11:44 | 152.99 | 152.99 | 152.98 | 152.98 | 168.7K |
| 11:45 | 152.98 | 153.01 | 152.98 | 153.01 | 216.7K |
| 11:46 | 152.99 | 153.03 | 152.99 | 153.03 | 206.9K |
| 11:47 | 153.04 | 153.05 | 153.04 | 153.04 | 308.0K |
| 11:48 | 153.04 | 153.07 | 153.04 | 153.06 | 287.7K |
| 11:49 | 153.05 | 153.08 | 153.05 | 153.08 | 281.6K |
| 11:50 | 153.14 | 153.14 | 153.12 | 153.14 | 391.9K |
| 11:51 | 153.12 | 153.14 | 153.12 | 153.12 | 196.1K |
| 11:52 | 153.13 | 153.13 | 153.11 | 153.11 | 184.6K |
| 11:53 | 153.11 | 153.11 | 153.08 | 153.10 | 495.6K |
| 11:54 | 153.05 | 153.06 | 153.05 | 153.05 | 347.6K |
| 11:55 | 153.06 | 153.08 | 153.06 | 153.06 | 297.5K |
| 11:56 | 153.06 | 153.08 | 153.06 | 153.08 | 286.9K |
| 11:57 | 153.08 | 153.14 | 153.08 | 153.14 | 271.9K |
| 11:58 | 153.14 | 153.16 | 153.14 | 153.16 | 241.9K |
| 11:59 | 153.16 | 153.16 | 153.14 | 153.14 | 226.1K |
| 12:00 | 153.12 | 153.13 | 153.12 | 153.13 | 338.2K |
| 12:01 | 153.14 | 153.14 | 153.12 | 153.12 | 279.1K |
| 12:02 | 153.13 | 153.14 | 153.13 | 153.14 | 253.1K |
| 12:03 | 153.13 | 153.15 | 153.13 | 153.14 | 160.2K |
| 12:04 | 153.13 | 153.13 | 153.12 | 153.12 | 294.7K |
| 12:05 | 153.12 | 153.12 | 153.05 | 153.05 | 348.8K |
| 12:06 | 153.07 | 153.09 | 153.06 | 153.09 | 130.1K |
| 12:07 | 153.10 | 153.11 | 153.08 | 153.08 | 294.1K |
| 12:08 | 153.11 | 153.15 | 153.11 | 153.15 | 245.9K |
| 12:09 | 153.16 | 153.18 | 153.16 | 153.17 | 175.2K |
| 12:10 | 153.16 | 153.16 | 153.13 | 153.14 | 172.6K |
| 12:11 | 153.15 | 153.15 | 153.12 | 153.12 | 171.6K |
| 12:12 | 153.13 | 153.13 | 153.10 | 153.10 | 199.4K |
| 12:13 | 153.10 | 153.10 | 153.04 | 153.04 | 275.5K |
| 12:14 | 153.03 | 153.05 | 153.03 | 153.04 | 205.6K |
| 12:15 | 153.01 | 153.03 | 153.01 | 153.03 | 183.6K |
| 12:16 | 153.03 | 153.03 | 153.01 | 153.01 | 281.6K |
| 12:17 | 153.01 | 153.01 | 152.96 | 152.96 | 177.4K |
| 12:18 | 152.94 | 152.97 | 152.94 | 152.97 | 329.8K |
| 12:19 | 152.97 | 152.99 | 152.97 | 152.98 | 204.3K |
| 12:20 | 152.98 | 152.98 | 152.97 | 152.97 | 206.8K |
| 12:21 | 152.96 | 153.00 | 152.96 | 153.00 | 207.3K |
| 12:22 | 153.00 | 153.06 | 153.00 | 153.05 | 289.3K |
| 12:23 | 153.07 | 153.09 | 153.06 | 153.06 | 308.2K |
| 12:24 | 153.06 | 153.06 | 153.03 | 153.04 | 221.4K |
| 12:25 | 153.02 | 153.03 | 153.02 | 153.03 | 200.5K |
| 12:26 | 153.04 | 153.06 | 153.04 | 153.06 | 334.9K |
| 12:27 | 153.05 | 153.05 | 153.04 | 153.04 | 237.4K |
| 12:28 | 153.06 | 153.08 | 153.06 | 153.07 | 180.6K |
| 12:29 | 153.06 | 153.06 | 153.02 | 153.02 | 247.2K |
| 12:30 | 153.02 | 153.07 | 153.02 | 153.07 | 258.0K |
| 12:31 | 153.08 | 153.11 | 153.08 | 153.11 | 423.6K |
| 12:32 | 153.15 | 153.16 | 153.15 | 153.16 | 224.3K |
| 12:33 | 153.16 | 153.17 | 153.16 | 153.16 | 132.2K |
| 12:34 | 153.16 | 153.18 | 153.16 | 153.18 | 189.6K |
| 12:35 | 153.17 | 153.18 | 153.17 | 153.17 | 128.9K |
| 12:36 | 153.17 | 153.17 | 153.11 | 153.11 | 259.9K |
| 12:37 | 153.13 | 153.13 | 153.10 | 153.10 | 244.5K |
| 12:38 | 153.11 | 153.13 | 153.11 | 153.12 | 281.6K |
| 12:39 | 153.11 | 153.16 | 153.11 | 153.16 | 194.9K |
| 12:40 | 153.17 | 153.17 | 153.16 | 153.16 | 236.0K |
| 12:41 | 153.17 | 153.17 | 153.17 | 153.17 | 160.6K |
| 12:42 | 153.17 | 153.17 | 153.14 | 153.14 | 332.9K |
| 12:43 | 153.13 | 153.13 | 153.13 | 153.13 | 281.6K |
| 12:44 | 153.12 | 153.14 | 153.12 | 153.13 | 195.5K |
| 12:45 | 153.15 | 153.15 | 153.14 | 153.15 | 138.9K |
| 12:46 | 153.15 | 153.16 | 153.15 | 153.16 | 169.9K |
| 12:47 | 153.15 | 153.16 | 153.15 | 153.15 | 126.2K |
| 12:48 | 153.16 | 153.18 | 153.16 | 153.18 | 125.8K |
| 12:49 | 153.19 | 153.20 | 153.19 | 153.20 | 180.3K |
| 12:50 | 153.19 | 153.21 | 153.18 | 153.21 | 188.5K |
| 12:51 | 153.22 | 153.22 | 153.18 | 153.18 | 162.2K |
| 12:52 | 153.19 | 153.20 | 153.19 | 153.19 | 283.9K |
| 12:53 | 153.19 | 153.19 | 153.16 | 153.16 | 254.8K |
| 12:54 | 153.17 | 153.18 | 153.17 | 153.17 | 86.4K |
| 12:55 | 153.15 | 153.16 | 153.14 | 153.15 | 161.7K |
| 12:56 | 153.16 | 153.19 | 153.16 | 153.19 | 143.9K |
| 12:57 | 153.19 | 153.19 | 153.15 | 153.15 | 323.4K |
| 12:58 | 153.14 | 153.17 | 153.14 | 153.16 | 121.1K |
| 12:59 | 153.15 | 153.15 | 153.14 | 153.14 | 276.7K |
| 13:00 | 153.12 | 153.15 | 153.11 | 153.15 | 381.2K |
| 13:01 | 153.15 | 153.15 | 153.12 | 153.12 | 151.3K |
| 13:02 | 153.08 | 153.08 | 153.06 | 153.06 | 379.1K |
| 13:03 | 153.06 | 153.10 | 153.06 | 153.10 | 242.3K |
| 13:04 | 153.11 | 153.11 | 153.09 | 153.09 | 125.2K |
| 13:05 | 153.08 | 153.08 | 153.03 | 153.03 | 214.6K |
| 13:06 | 153.04 | 153.06 | 153.04 | 153.06 | 121.3K |
| 13:07 | 153.05 | 153.06 | 153.04 | 153.05 | 215.4K |
| 13:08 | 153.06 | 153.06 | 153.05 | 153.05 | 188.6K |
| 13:09 | 153.06 | 153.06 | 153.05 | 153.05 | 106.6K |
| 13:10 | 153.06 | 153.07 | 153.06 | 153.07 | 218.1K |
| 13:11 | 153.08 | 153.08 | 153.08 | 153.08 | 138.1K |
| 13:12 | 153.09 | 153.09 | 153.09 | 153.09 | 296.1K |
| 13:13 | 153.07 | 153.07 | 153.07 | 153.07 | 317.5K |
| 13:14 | 153.06 | 153.07 | 153.06 | 153.07 | 185.3K |
| 13:15 | 153.07 | 153.07 | 153.05 | 153.05 | 153.6K |
| 13:16 | 153.06 | 153.07 | 153.05 | 153.05 | 261.1K |
| 13:17 | 153.05 | 153.05 | 153.03 | 153.04 | 171.1K |
| 13:18 | 153.03 | 153.04 | 153.00 | 153.00 | 165.2K |
| 13:19 | 152.99 | 152.99 | 152.98 | 152.98 | 138.9K |
| 13:20 | 152.99 | 152.99 | 152.95 | 152.95 | 222.6K |
| 13:21 | 152.94 | 152.95 | 152.94 | 152.95 | 125.8K |
| 13:22 | 152.94 | 152.94 | 152.91 | 152.92 | 201.8K |
| 13:23 | 152.91 | 152.91 | 152.89 | 152.89 | 157.8K |
| 13:24 | 152.87 | 152.87 | 152.81 | 152.82 | 340.8K |
| 13:25 | 152.80 | 152.82 | 152.80 | 152.82 | 101.1K |
| 13:26 | 152.84 | 152.84 | 152.84 | 152.84 | 196.5K |
| 13:27 | 152.84 | 152.87 | 152.84 | 152.87 | 246.6K |
| 13:28 | 152.86 | 152.89 | 152.86 | 152.88 | 261.6K |
| 13:29 | 152.87 | 152.87 | 152.85 | 152.86 | 157.5K |
| 13:30 | 152.85 | 152.91 | 152.85 | 152.91 | 203.7K |
| 13:31 | 152.94 | 152.99 | 152.94 | 152.99 | 249.0K |
| 13:32 | 152.99 | 153.00 | 152.98 | 153.00 | 220.6K |
| 13:33 | 153.00 | 153.01 | 153.00 | 153.00 | 399.9K |
| 13:34 | 153.01 | 153.01 | 152.98 | 152.98 | 141.1K |
| 13:35 | 152.96 | 152.97 | 152.96 | 152.97 | 110.5K |
| 13:36 | 152.95 | 152.95 | 152.92 | 152.92 | 261.6K |
| 13:37 | 152.91 | 152.92 | 152.90 | 152.90 | 238.9K |
| 13:38 | 152.91 | 152.93 | 152.91 | 152.92 | 187.9K |
| 13:39 | 152.93 | 152.93 | 152.90 | 152.90 | 234.9K |
| 13:40 | 152.89 | 152.90 | 152.87 | 152.90 | 241.5K |
| 13:41 | 152.90 | 152.93 | 152.90 | 152.92 | 143.1K |
| 13:42 | 152.90 | 152.93 | 152.90 | 152.93 | 226.8K |
| 13:43 | 152.93 | 152.95 | 152.93 | 152.95 | 198.6K |
| 13:44 | 152.94 | 153.01 | 152.94 | 153.01 | 326.2K |
| 13:45 | 153.01 | 153.02 | 153.01 | 153.02 | 157.7K |
| 13:46 | 153.01 | 153.02 | 153.01 | 153.02 | 203.0K |
| 13:47 | 153.02 | 153.02 | 152.96 | 152.96 | 231.4K |
| 13:48 | 152.95 | 152.97 | 152.95 | 152.97 | 269.3K |
| 13:49 | 152.97 | 152.99 | 152.97 | 152.99 | 129.9K |
| 13:50 | 152.99 | 152.99 | 152.98 | 152.98 | 211.4K |
| 13:51 | 152.99 | 153.00 | 152.99 | 152.99 | 225.2K |
| 13:52 | 153.00 | 153.00 | 152.99 | 152.99 | 159.5K |
| 13:53 | 153.00 | 153.01 | 153.00 | 153.01 | 183.8K |
| 13:54 | 153.04 | 153.05 | 153.04 | 153.05 | 386.6K |
| 13:55 | 153.05 | 153.06 | 153.04 | 153.04 | 234.0K |
| 13:56 | 153.05 | 153.10 | 153.05 | 153.10 | 467.7K |
| 13:57 | 153.13 | 153.14 | 153.13 | 153.14 | 287.8K |
| 13:58 | 153.14 | 153.14 | 153.13 | 153.14 | 289.0K |
| 13:59 | 153.13 | 153.13 | 153.12 | 153.12 | 219.3K |
| 14:00 | 153.11 | 153.11 | 153.07 | 153.07 | 367.1K |
| 14:01 | 153.08 | 153.08 | 153.07 | 153.07 | 213.3K |
| 14:02 | 153.07 | 153.07 | 152.99 | 152.99 | 256.0K |
| 14:03 | 152.99 | 152.99 | 152.97 | 152.97 | 121.2K |
| 14:04 | 152.97 | 153.00 | 152.97 | 152.99 | 132.6K |
| 14:05 | 152.99 | 153.01 | 152.99 | 153.01 | 175.9K |
| 14:06 | 153.02 | 153.02 | 152.99 | 152.99 | 121.6K |
| 14:07 | 152.99 | 152.99 | 152.98 | 152.99 | 181.6K |
| 14:08 | 152.97 | 152.97 | 152.94 | 152.94 | 157.4K |
| 14:09 | 152.95 | 152.96 | 152.94 | 152.96 | 168.8K |
| 14:10 | 152.94 | 152.95 | 152.94 | 152.95 | 199.6K |
| 14:11 | 152.96 | 152.98 | 152.96 | 152.98 | 254.3K |
| 14:12 | 152.99 | 152.99 | 152.96 | 152.96 | 141.2K |
| 14:13 | 152.97 | 152.97 | 152.95 | 152.95 | 161.3K |
| 14:14 | 152.94 | 152.94 | 152.90 | 152.90 | 204.1K |
| 14:15 | 152.87 | 152.87 | 152.87 | 152.87 | 337.2K |
| 14:16 | 152.87 | 152.87 | 152.86 | 152.86 | 212.1K |
| 14:17 | 152.87 | 152.87 | 152.86 | 152.86 | 155.5K |
| 14:18 | 152.86 | 152.86 | 152.82 | 152.82 | 223.2K |
| 14:19 | 152.80 | 152.80 | 152.79 | 152.79 | 262.1K |
| 14:20 | 152.78 | 152.78 | 152.77 | 152.78 | 119.3K |
| 14:21 | 152.78 | 152.80 | 152.77 | 152.80 | 144.1K |
| 14:22 | 152.82 | 152.88 | 152.82 | 152.88 | 393.6K |
| 14:23 | 152.88 | 152.90 | 152.88 | 152.90 | 241.0K |
| 14:24 | 152.91 | 152.93 | 152.91 | 152.93 | 142.4K |
| 14:25 | 152.94 | 152.95 | 152.94 | 152.95 | 222.8K |
| 14:26 | 152.95 | 152.96 | 152.95 | 152.96 | 223.0K |
| 14:27 | 152.97 | 152.97 | 152.97 | 152.97 | 255.8K |
| 14:28 | 152.96 | 152.96 | 152.95 | 152.95 | 170.8K |
| 14:29 | 152.96 | 152.99 | 152.96 | 152.99 | 335.6K |
| 14:30 | 152.98 | 153.00 | 152.98 | 153.00 | 254.3K |
| 14:31 | 152.99 | 153.00 | 152.99 | 153.00 | 143.7K |
| 14:32 | 152.99 | 153.02 | 152.99 | 153.01 | 299.2K |
| 14:33 | 153.00 | 153.00 | 152.97 | 152.97 | 263.2K |
| 14:34 | 152.98 | 152.99 | 152.98 | 152.99 | 155.2K |
| 14:35 | 152.99 | 152.99 | 152.95 | 152.95 | 141.2K |
| 14:36 | 152.95 | 152.95 | 152.94 | 152.94 | 109.8K |
| 14:37 | 152.94 | 152.94 | 152.93 | 152.93 | 133.8K |
| 14:38 | 152.93 | 152.94 | 152.93 | 152.94 | 183.4K |
| 14:39 | 152.92 | 152.92 | 152.86 | 152.86 | 247.4K |
| 14:40 | 152.86 | 152.87 | 152.86 | 152.86 | 166.1K |
| 14:41 | 152.87 | 152.88 | 152.87 | 152.88 | 183.4K |
| 14:42 | 152.89 | 152.91 | 152.89 | 152.91 | 208.3K |
| 14:43 | 152.91 | 152.91 | 152.89 | 152.89 | 163.7K |
| 14:44 | 152.90 | 152.93 | 152.90 | 152.93 | 203.4K |
| 14:45 | 152.93 | 152.94 | 152.90 | 152.90 | 168.5K |
| 14:46 | 152.92 | 152.92 | 152.92 | 152.92 | 130.2K |
| 14:47 | 152.91 | 152.97 | 152.90 | 152.97 | 350.9K |
| 14:48 | 152.97 | 152.99 | 152.97 | 152.99 | 350.1K |
| 14:49 | 153.00 | 153.01 | 153.00 | 153.01 | 521.7K |
| 14:50 | 153.01 | 153.03 | 153.01 | 153.03 | 208.6K |
| 14:51 | 153.02 | 153.02 | 153.01 | 153.01 | 148.6K |
| 14:52 | 153.02 | 153.08 | 153.02 | 153.08 | 455.7K |
| 14:53 | 153.08 | 153.08 | 153.08 | 153.08 | 176.8K |
| 14:54 | 153.08 | 153.08 | 153.08 | 153.08 | 217.9K |
| 14:55 | 153.07 | 153.07 | 153.07 | 153.07 | 217.4K |
| 14:56 | 153.07 | 153.10 | 153.07 | 153.10 | 244.1K |
| 14:57 | 153.10 | 153.11 | 153.10 | 153.11 | 349.3K |
| 14:58 | 153.11 | 153.12 | 153.11 | 153.11 | 220.5K |
| 14:59 | 153.12 | 153.13 | 153.12 | 153.12 | 232.8K |
| 15:00 | 153.14 | 153.16 | 153.14 | 153.16 | 388.0K |
| 15:01 | 153.14 | 153.15 | 153.13 | 153.13 | 295.8K |
| 15:02 | 153.13 | 153.14 | 153.13 | 153.14 | 405.2K |
| 15:03 | 153.14 | 153.15 | 153.12 | 153.15 | 224.5K |
| 15:04 | 153.15 | 153.17 | 153.15 | 153.17 | 265.4K |
| 15:05 | 153.17 | 153.17 | 153.16 | 153.16 | 225.3K |
| 15:06 | 153.16 | 153.16 | 153.13 | 153.13 | 226.6K |
| 15:07 | 153.13 | 153.15 | 153.09 | 153.09 | 491.1K |
| 15:08 | 153.09 | 153.09 | 153.07 | 153.07 | 253.9K |
| 15:09 | 153.06 | 153.07 | 153.03 | 153.03 | 345.9K |
| 15:10 | 153.02 | 153.04 | 153.02 | 153.04 | 215.2K |
| 15:11 | 153.04 | 153.04 | 153.00 | 153.00 | 306.5K |
| 15:12 | 153.03 | 153.09 | 153.03 | 153.09 | 413.1K |
| 15:13 | 153.10 | 153.12 | 153.10 | 153.12 | 327.0K |
| 15:14 | 153.11 | 153.12 | 153.11 | 153.11 | 285.0K |
| 15:15 | 153.11 | 153.11 | 153.10 | 153.11 | 204.2K |
| 15:16 | 153.15 | 153.17 | 153.15 | 153.17 | 375.7K |
| 15:17 | 153.17 | 153.17 | 153.16 | 153.16 | 316.6K |
| 15:18 | 153.15 | 153.16 | 153.15 | 153.16 | 251.6K |
| 15:19 | 153.18 | 153.18 | 153.18 | 153.18 | 339.5K |
| 15:20 | 153.18 | 153.18 | 153.15 | 153.15 | 290.0K |
| 15:21 | 153.15 | 153.15 | 153.14 | 153.14 | 229.1K |
| 15:22 | 153.17 | 153.18 | 153.17 | 153.18 | 543.1K |
| 15:23 | 153.19 | 153.23 | 153.19 | 153.23 | 659.6K |
| 15:24 | 153.23 | 153.24 | 153.23 | 153.23 | 416.3K |
| 15:25 | 153.23 | 153.25 | 153.23 | 153.25 | 375.4K |
| 15:26 | 153.24 | 153.24 | 153.24 | 153.24 | 492.6K |
| 15:27 | 153.23 | 153.23 | 153.23 | 153.23 | 580.3K |
| 15:28 | 153.24 | 153.24 | 153.23 | 153.24 | 257.6K |
| 15:29 | 153.23 | 153.23 | 153.21 | 153.21 | 305.8K |
| 15:30 | 153.21 | 153.23 | 153.21 | 153.22 | 357.4K |
| 15:31 | 153.21 | 153.24 | 153.21 | 153.24 | 342.7K |
| 15:32 | 153.24 | 153.26 | 153.24 | 153.26 | 365.1K |
| 15:33 | 153.23 | 153.25 | 153.23 | 153.24 | 297.4K |
| 15:34 | 153.24 | 153.26 | 153.24 | 153.25 | 458.5K |
| 15:35 | 153.25 | 153.27 | 153.25 | 153.26 | 422.1K |
| 15:36 | 153.27 | 153.28 | 153.27 | 153.28 | 365.3K |
| 15:37 | 153.28 | 153.28 | 153.27 | 153.27 | 417.3K |
| 15:38 | 153.28 | 153.30 | 153.28 | 153.30 | 533.3K |
| 15:39 | 153.28 | 153.28 | 153.22 | 153.22 | 507.5K |
| 15:40 | 153.23 | 153.23 | 153.21 | 153.21 | 510.0K |
| 15:41 | 153.22 | 153.22 | 153.18 | 153.18 | 427.3K |
| 15:42 | 153.19 | 153.19 | 153.17 | 153.17 | 551.0K |
| 15:43 | 153.18 | 153.20 | 153.18 | 153.18 | 401.1K |
| 15:44 | 153.17 | 153.18 | 153.16 | 153.16 | 388.5K |
| 15:45 | 153.16 | 153.22 | 153.16 | 153.22 | 709.7K |
| 15:46 | 153.23 | 153.27 | 153.23 | 153.26 | 776.5K |
| 15:47 | 153.25 | 153.25 | 153.21 | 153.21 | 577.9K |
| 15:48 | 153.22 | 153.22 | 153.21 | 153.21 | 476.8K |
| 15:49 | 153.20 | 153.23 | 153.20 | 153.23 | 749.6K |
| 15:50 | 153.30 | 153.30 | 153.28 | 153.28 | 1,399.6K |
| 15:51 | 153.30 | 153.30 | 153.28 | 153.28 | 720.2K |
| 15:52 | 153.27 | 153.30 | 153.27 | 153.29 | 921.2K |
| 15:53 | 153.29 | 153.29 | 153.23 | 153.23 | 758.6K |
| 15:54 | 153.23 | 153.23 | 153.22 | 153.22 | 1,134.9K |
| 15:55 | 153.22 | 153.22 | 153.15 | 153.16 | 1,577.2K |
| 15:56 | 153.15 | 153.22 | 153.15 | 153.22 | 1,511.0K |
| 15:57 | 153.21 | 153.28 | 153.21 | 153.28 | 1,887.8K |
| 15:58 | 153.26 | 153.29 | 153.25 | 153.29 | 2,477.7K |
| 15:59 | 153.31 | 153.33 | 153.30 | 153.30 | 3,886.4K |
| 16:00 | 153.30 | 153.32 | 153.30 | 153.30 | 21,628.5K |
| 16:01 | 153.31 | 153.31 | 153.30 | 153.30 | 920.3K |