9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,468.80 | 8,468.80 | 8,468.80 | 8,468.80 | 1.2K |
| 09:15 | 8,467.70 | 8,475.15 | 8,452.95 | 8,474.50 | 7,614.2K |
| 09:16 | 8,475.10 | 8,491.15 | 8,475.10 | 8,491.15 | 3,028.8K |
| 09:17 | 8,493.60 | 8,495.25 | 8,486.20 | 8,488.95 | 2,152.5K |
| 09:18 | 8,489.90 | 8,495.55 | 8,488.80 | 8,495.55 | 3,011.2K |
| 09:19 | 8,494.95 | 8,500.35 | 8,493.40 | 8,499.40 | 2,574.0K |
| 09:20 | 8,499.40 | 8,499.40 | 8,487.75 | 8,489.25 | 2,462.8K |
| 09:21 | 8,488.85 | 8,489.80 | 8,481.85 | 8,483.55 | 2,015.2K |
| 09:22 | 8,483.25 | 8,485.25 | 8,480.15 | 8,485.25 | 1,334.1K |
| 09:23 | 8,485.60 | 8,491.55 | 8,485.10 | 8,488.20 | 1,264.5K |
| 09:24 | 8,488.10 | 8,488.70 | 8,484.90 | 8,486.05 | 1,391.9K |
| 09:25 | 8,484.85 | 8,488.35 | 8,478.65 | 8,479.55 | 1,435.7K |
| 09:26 | 8,478.10 | 8,480.90 | 8,475.05 | 8,477.05 | 1,399.0K |
| 09:27 | 8,475.10 | 8,477.55 | 8,471.45 | 8,477.30 | 1,245.8K |
| 09:28 | 8,475.95 | 8,479.30 | 8,474.75 | 8,477.65 | 1,065.9K |
| 09:29 | 8,477.05 | 8,477.70 | 8,474.15 | 8,477.40 | 1,196.4K |
| 09:30 | 8,477.35 | 8,477.35 | 8,463.00 | 8,471.50 | 1,529.3K |
| 09:31 | 8,469.35 | 8,470.65 | 8,465.80 | 8,467.80 | 936.3K |
| 09:32 | 8,467.80 | 8,474.70 | 8,467.80 | 8,474.10 | 1,024.0K |
| 09:33 | 8,475.05 | 8,475.05 | 8,468.60 | 8,468.60 | 1,022.5K |
| 09:34 | 8,468.15 | 8,468.15 | 8,461.70 | 8,462.45 | 1,298.0K |
| 09:35 | 8,461.40 | 8,466.65 | 8,461.40 | 8,466.65 | 832.4K |
| 09:36 | 8,466.25 | 8,466.25 | 8,458.65 | 8,462.50 | 849.2K |
| 09:37 | 8,462.25 | 8,462.55 | 8,455.00 | 8,456.85 | 911.7K |
| 09:38 | 8,457.10 | 8,458.70 | 8,451.35 | 8,452.15 | 731.0K |
| 09:39 | 8,453.25 | 8,453.25 | 8,445.15 | 8,446.65 | 893.4K |
| 09:40 | 8,445.15 | 8,451.05 | 8,443.75 | 8,450.10 | 1,094.6K |
| 09:41 | 8,450.60 | 8,460.65 | 8,450.60 | 8,460.65 | 909.1K |
| 09:42 | 8,462.10 | 8,468.35 | 8,462.00 | 8,467.75 | 666.6K |
| 09:43 | 8,467.50 | 8,470.80 | 8,466.80 | 8,469.20 | 1,158.7K |
| 09:44 | 8,469.20 | 8,469.90 | 8,464.55 | 8,465.50 | 589.9K |
| 09:45 | 8,467.30 | 8,468.25 | 8,464.70 | 8,464.70 | 1,033.4K |
| 09:46 | 8,465.10 | 8,467.70 | 8,460.20 | 8,467.25 | 723.4K |
| 09:47 | 8,467.10 | 8,467.10 | 8,463.00 | 8,465.95 | 541.2K |
| 09:48 | 8,466.00 | 8,470.35 | 8,464.10 | 8,470.35 | 980.3K |
| 09:49 | 8,469.85 | 8,470.95 | 8,468.15 | 8,469.25 | 450.6K |
| 09:50 | 8,468.95 | 8,477.20 | 8,468.95 | 8,476.00 | 765.0K |
| 09:51 | 8,477.05 | 8,477.35 | 8,471.65 | 8,473.30 | 900.3K |
| 09:52 | 8,473.55 | 8,474.00 | 8,469.35 | 8,474.00 | 527.3K |
| 09:53 | 8,473.85 | 8,475.45 | 8,473.85 | 8,474.15 | 316.1K |
| 09:54 | 8,474.20 | 8,478.20 | 8,474.05 | 8,475.45 | 687.4K |
| 09:55 | 8,475.55 | 8,479.90 | 8,475.55 | 8,479.90 | 529.8K |
| 09:56 | 8,480.25 | 8,485.80 | 8,479.55 | 8,485.45 | 639.1K |
| 09:57 | 8,485.15 | 8,487.25 | 8,485.05 | 8,485.75 | 667.7K |
| 09:58 | 8,486.55 | 8,490.65 | 8,486.40 | 8,488.95 | 505.7K |
| 09:59 | 8,488.80 | 8,493.60 | 8,488.80 | 8,493.00 | 615.5K |
| 10:00 | 8,493.55 | 8,495.05 | 8,489.35 | 8,489.35 | 811.0K |
| 10:01 | 8,491.30 | 8,494.15 | 8,490.45 | 8,493.45 | 791.9K |
| 10:02 | 8,493.65 | 8,495.60 | 8,492.75 | 8,494.50 | 801.3K |
| 10:03 | 8,496.20 | 8,501.00 | 8,496.00 | 8,500.40 | 638.5K |
| 10:04 | 8,499.70 | 8,500.45 | 8,496.90 | 8,496.90 | 840.0K |
| 10:05 | 8,496.95 | 8,499.60 | 8,492.25 | 8,493.70 | 463.1K |
| 10:06 | 8,495.30 | 8,495.30 | 8,488.75 | 8,491.55 | 557.6K |
| 10:07 | 8,491.60 | 8,493.65 | 8,489.15 | 8,489.60 | 500.4K |
| 10:08 | 8,489.10 | 8,489.95 | 8,487.85 | 8,489.25 | 452.7K |
| 10:09 | 8,488.95 | 8,489.80 | 8,487.90 | 8,488.90 | 459.4K |
| 10:10 | 8,488.25 | 8,491.40 | 8,488.25 | 8,491.25 | 299.0K |
| 10:11 | 8,492.35 | 8,492.35 | 8,487.45 | 8,488.85 | 413.8K |
| 10:12 | 8,488.40 | 8,488.40 | 8,482.55 | 8,482.70 | 274.0K |
| 10:13 | 8,483.05 | 8,485.20 | 8,482.25 | 8,482.85 | 410.9K |
| 10:14 | 8,483.10 | 8,484.85 | 8,482.50 | 8,484.75 | 330.7K |
| 10:15 | 8,485.05 | 8,490.55 | 8,485.00 | 8,490.55 | 577.1K |
| 10:16 | 8,490.35 | 8,493.85 | 8,490.35 | 8,491.80 | 678.6K |
| 10:17 | 8,492.45 | 8,496.60 | 8,492.45 | 8,496.60 | 376.3K |
| 10:18 | 8,496.90 | 8,498.70 | 8,495.95 | 8,496.80 | 454.9K |
| 10:19 | 8,496.25 | 8,498.75 | 8,496.25 | 8,497.65 | 387.8K |
| 10:20 | 8,498.20 | 8,499.45 | 8,497.20 | 8,497.80 | 472.0K |
| 10:21 | 8,497.35 | 8,500.40 | 8,497.15 | 8,499.80 | 442.1K |
| 10:22 | 8,499.40 | 8,499.40 | 8,494.95 | 8,494.95 | 663.2K |
| 10:23 | 8,495.35 | 8,495.35 | 8,493.15 | 8,495.35 | 446.9K |
| 10:24 | 8,494.40 | 8,494.75 | 8,491.75 | 8,492.30 | 625.5K |
| 10:25 | 8,492.15 | 8,494.60 | 8,491.60 | 8,494.60 | 639.8K |
| 10:26 | 8,495.20 | 8,495.85 | 8,493.75 | 8,495.70 | 434.9K |
| 10:27 | 8,495.45 | 8,497.90 | 8,495.45 | 8,496.25 | 417.9K |
| 10:28 | 8,495.70 | 8,495.70 | 8,493.05 | 8,494.80 | 283.7K |
| 10:29 | 8,495.00 | 8,495.00 | 8,491.45 | 8,491.45 | 342.7K |
| 10:30 | 8,492.40 | 8,496.20 | 8,491.95 | 8,496.20 | 405.9K |
| 10:31 | 8,495.85 | 8,497.20 | 8,495.65 | 8,495.80 | 374.6K |
| 10:32 | 8,495.35 | 8,495.75 | 8,493.45 | 8,495.65 | 409.7K |
| 10:33 | 8,496.25 | 8,497.85 | 8,494.50 | 8,494.50 | 524.4K |
| 10:34 | 8,494.60 | 8,494.60 | 8,488.95 | 8,488.95 | 473.8K |
| 10:35 | 8,488.10 | 8,491.00 | 8,487.75 | 8,490.50 | 534.1K |
| 10:36 | 8,491.05 | 8,494.85 | 8,491.05 | 8,492.30 | 443.8K |
| 10:37 | 8,492.20 | 8,493.65 | 8,490.85 | 8,491.85 | 442.1K |
| 10:38 | 8,492.45 | 8,495.35 | 8,492.45 | 8,495.35 | 293.4K |
| 10:39 | 8,495.45 | 8,495.90 | 8,492.40 | 8,493.20 | 410.2K |
| 10:40 | 8,493.10 | 8,496.65 | 8,493.10 | 8,496.65 | 738.9K |
| 10:41 | 8,496.25 | 8,499.70 | 8,495.85 | 8,496.35 | 545.5K |
| 10:42 | 8,496.40 | 8,496.50 | 8,493.60 | 8,493.85 | 532.7K |
| 10:43 | 8,494.00 | 8,495.05 | 8,492.35 | 8,492.55 | 603.6K |
| 10:44 | 8,492.95 | 8,495.40 | 8,492.35 | 8,494.15 | 540.8K |
| 10:45 | 8,493.50 | 8,494.30 | 8,490.60 | 8,491.35 | 514.8K |
| 10:46 | 8,490.90 | 8,493.05 | 8,490.90 | 8,491.55 | 355.0K |
| 10:47 | 8,492.15 | 8,494.40 | 8,492.15 | 8,494.25 | 398.0K |
| 10:48 | 8,494.40 | 8,494.60 | 8,492.35 | 8,492.80 | 433.4K |
| 10:49 | 8,493.15 | 8,497.85 | 8,492.75 | 8,497.85 | 471.3K |
| 10:50 | 8,497.15 | 8,499.45 | 8,496.35 | 8,499.45 | 727.6K |
| 10:51 | 8,499.60 | 8,500.70 | 8,498.80 | 8,500.05 | 553.3K |
| 10:52 | 8,500.65 | 8,502.25 | 8,499.80 | 8,499.80 | 312.7K |
| 10:53 | 8,499.65 | 8,502.80 | 8,499.65 | 8,502.80 | 427.2K |
| 10:54 | 8,503.00 | 8,504.25 | 8,502.90 | 8,504.05 | 429.2K |
| 10:55 | 8,504.05 | 8,507.00 | 8,504.05 | 8,507.00 | 626.9K |
| 10:56 | 8,506.55 | 8,507.55 | 8,505.50 | 8,505.50 | 453.9K |
| 10:57 | 8,505.75 | 8,506.60 | 8,505.45 | 8,505.65 | 399.8K |
| 10:58 | 8,506.05 | 8,506.90 | 8,502.25 | 8,502.90 | 287.5K |
| 10:59 | 8,502.80 | 8,507.80 | 8,502.70 | 8,507.80 | 256.9K |
| 11:00 | 8,508.80 | 8,510.65 | 8,507.10 | 8,508.25 | 369.9K |
| 11:01 | 8,508.10 | 8,508.80 | 8,506.10 | 8,507.75 | 345.0K |
| 11:02 | 8,508.35 | 8,510.70 | 8,507.75 | 8,508.35 | 293.0K |
| 11:03 | 8,508.05 | 8,514.25 | 8,506.45 | 8,514.25 | 316.0K |
| 11:04 | 8,514.10 | 8,515.10 | 8,511.00 | 8,512.20 | 443.2K |
| 11:05 | 8,511.40 | 8,513.80 | 8,510.25 | 8,513.80 | 390.2K |
| 11:06 | 8,514.85 | 8,516.25 | 8,513.85 | 8,515.50 | 417.9K |
| 11:07 | 8,516.25 | 8,519.40 | 8,515.60 | 8,517.15 | 309.5K |
| 11:08 | 8,517.85 | 8,519.10 | 8,517.30 | 8,518.45 | 239.2K |
| 11:09 | 8,518.25 | 8,518.70 | 8,511.35 | 8,511.35 | 371.1K |
| 11:10 | 8,511.20 | 8,511.20 | 8,506.80 | 8,506.80 | 455.6K |
| 11:11 | 8,507.10 | 8,507.70 | 8,504.05 | 8,507.70 | 402.0K |
| 11:12 | 8,507.80 | 8,507.90 | 8,506.35 | 8,507.90 | 299.9K |
| 11:13 | 8,507.65 | 8,510.65 | 8,506.15 | 8,510.65 | 320.3K |
| 11:14 | 8,510.30 | 8,513.15 | 8,509.50 | 8,511.45 | 441.8K |
| 11:15 | 8,510.65 | 8,513.35 | 8,510.65 | 8,512.70 | 424.3K |
| 11:16 | 8,512.55 | 8,512.55 | 8,509.90 | 8,511.40 | 306.9K |
| 11:17 | 8,511.40 | 8,511.90 | 8,508.80 | 8,509.35 | 312.2K |
| 11:18 | 8,509.00 | 8,509.85 | 8,508.75 | 8,509.70 | 333.8K |
| 11:19 | 8,510.35 | 8,511.30 | 8,509.95 | 8,511.30 | 452.9K |
| 11:20 | 8,510.90 | 8,514.00 | 8,510.75 | 8,512.05 | 438.8K |
| 11:21 | 8,512.05 | 8,514.30 | 8,511.35 | 8,514.30 | 522.9K |
| 11:22 | 8,513.50 | 8,517.20 | 8,513.20 | 8,517.20 | 745.3K |
| 11:23 | 8,517.30 | 8,520.40 | 8,517.30 | 8,519.05 | 784.3K |
| 11:24 | 8,518.90 | 8,519.30 | 8,517.05 | 8,519.30 | 357.0K |
| 11:25 | 8,520.15 | 8,521.65 | 8,519.75 | 8,520.85 | 314.4K |
| 11:26 | 8,520.90 | 8,521.85 | 8,520.35 | 8,520.35 | 344.6K |
| 11:27 | 8,520.60 | 8,521.40 | 8,519.85 | 8,519.85 | 334.1K |
| 11:28 | 8,520.25 | 8,521.80 | 8,518.90 | 8,521.80 | 449.6K |
| 11:29 | 8,522.80 | 8,522.80 | 8,518.90 | 8,519.70 | 922.1K |
| 11:30 | 8,520.00 | 8,521.60 | 8,519.10 | 8,521.60 | 365.6K |
| 11:31 | 8,521.70 | 8,524.25 | 8,521.70 | 8,524.25 | 489.3K |
| 11:32 | 8,524.35 | 8,524.70 | 8,523.50 | 8,524.25 | 419.0K |
| 11:33 | 8,524.15 | 8,524.15 | 8,517.70 | 8,518.00 | 375.3K |
| 11:34 | 8,518.15 | 8,518.15 | 8,515.90 | 8,517.95 | 633.0K |
| 11:35 | 8,518.95 | 8,518.95 | 8,516.65 | 8,516.95 | 383.0K |
| 11:36 | 8,517.60 | 8,519.30 | 8,516.20 | 8,516.35 | 467.0K |
| 11:37 | 8,516.95 | 8,517.30 | 8,514.65 | 8,514.65 | 342.6K |
| 11:38 | 8,515.15 | 8,516.40 | 8,512.60 | 8,513.80 | 388.0K |
| 11:39 | 8,513.80 | 8,514.00 | 8,512.15 | 8,512.80 | 319.4K |
| 11:40 | 8,513.20 | 8,513.70 | 8,509.95 | 8,509.95 | 490.4K |
| 11:41 | 8,508.60 | 8,508.60 | 8,503.40 | 8,504.20 | 426.5K |
| 11:42 | 8,503.30 | 8,503.50 | 8,498.00 | 8,500.85 | 558.4K |
| 11:43 | 8,501.15 | 8,501.75 | 8,497.25 | 8,498.55 | 392.4K |
| 11:44 | 8,497.05 | 8,503.10 | 8,497.05 | 8,501.25 | 423.3K |
| 11:45 | 8,501.85 | 8,505.40 | 8,499.25 | 8,502.70 | 475.8K |
| 11:46 | 8,502.55 | 8,508.55 | 8,502.55 | 8,508.55 | 464.3K |
| 11:47 | 8,508.25 | 8,509.75 | 8,508.25 | 8,509.55 | 402.5K |
| 11:48 | 8,509.65 | 8,510.30 | 8,507.75 | 8,510.30 | 294.8K |
| 11:49 | 8,510.10 | 8,510.10 | 8,508.55 | 8,508.95 | 342.4K |
| 11:50 | 8,509.10 | 8,509.10 | 8,505.65 | 8,506.30 | 378.9K |
| 11:51 | 8,505.55 | 8,505.60 | 8,503.15 | 8,505.10 | 351.3K |
| 11:52 | 8,505.50 | 8,506.05 | 8,502.55 | 8,503.10 | 344.3K |
| 11:53 | 8,502.80 | 8,503.65 | 8,500.20 | 8,501.90 | 331.5K |
| 11:54 | 8,501.55 | 8,505.50 | 8,501.30 | 8,505.45 | 445.4K |
| 11:55 | 8,504.40 | 8,505.40 | 8,503.50 | 8,504.05 | 323.1K |
| 11:56 | 8,504.65 | 8,507.35 | 8,503.85 | 8,507.35 | 389.3K |
| 11:57 | 8,508.70 | 8,510.30 | 8,508.20 | 8,509.95 | 327.8K |
| 11:58 | 8,510.50 | 8,511.50 | 8,509.95 | 8,511.40 | 253.4K |
| 11:59 | 8,510.95 | 8,511.25 | 8,510.60 | 8,511.15 | 306.2K |
| 12:00 | 8,511.65 | 8,511.65 | 8,508.85 | 8,509.60 | 255.1K |
| 12:01 | 8,509.95 | 8,511.55 | 8,509.75 | 8,511.55 | 269.6K |
| 12:02 | 8,511.30 | 8,511.55 | 8,509.65 | 8,509.70 | 312.2K |
| 12:03 | 8,509.80 | 8,510.05 | 8,507.75 | 8,508.30 | 266.9K |
| 12:04 | 8,508.45 | 8,510.65 | 8,506.45 | 8,509.30 | 250.8K |
| 12:05 | 8,508.80 | 8,511.35 | 8,508.60 | 8,510.95 | 239.6K |
| 12:06 | 8,510.55 | 8,511.55 | 8,510.55 | 8,511.35 | 358.3K |
| 12:07 | 8,511.50 | 8,513.00 | 8,511.50 | 8,512.50 | 546.1K |
| 12:08 | 8,512.60 | 8,514.90 | 8,512.30 | 8,514.30 | 531.5K |
| 12:09 | 8,513.70 | 8,514.50 | 8,512.05 | 8,512.60 | 363.8K |
| 12:10 | 8,512.95 | 8,515.20 | 8,512.95 | 8,515.10 | 586.1K |
| 12:11 | 8,515.60 | 8,517.05 | 8,514.75 | 8,517.05 | 500.9K |
| 12:12 | 8,517.30 | 8,518.15 | 8,516.65 | 8,518.15 | 395.2K |
| 12:13 | 8,518.15 | 8,519.55 | 8,518.10 | 8,519.50 | 345.0K |
| 12:14 | 8,519.40 | 8,519.50 | 8,518.20 | 8,519.05 | 352.7K |
| 12:15 | 8,519.80 | 8,521.00 | 8,518.90 | 8,518.90 | 261.3K |
| 12:16 | 8,519.25 | 8,519.65 | 8,518.10 | 8,519.65 | 287.5K |
| 12:17 | 8,519.40 | 8,521.95 | 8,519.40 | 8,521.45 | 232.5K |
| 12:18 | 8,521.25 | 8,523.70 | 8,520.35 | 8,523.70 | 514.0K |
| 12:19 | 8,523.55 | 8,523.80 | 8,522.20 | 8,523.30 | 431.1K |
| 12:20 | 8,523.65 | 8,523.95 | 8,521.90 | 8,522.10 | 316.2K |
| 12:21 | 8,522.10 | 8,522.35 | 8,520.95 | 8,520.95 | 339.5K |
| 12:22 | 8,520.55 | 8,520.65 | 8,518.90 | 8,520.10 | 302.0K |
| 12:23 | 8,519.55 | 8,519.90 | 8,518.10 | 8,518.60 | 334.5K |
| 12:24 | 8,518.25 | 8,519.95 | 8,517.85 | 8,519.60 | 433.9K |
| 12:25 | 8,519.90 | 8,520.25 | 8,519.00 | 8,520.00 | 303.6K |
| 12:26 | 8,519.85 | 8,521.65 | 8,519.70 | 8,520.35 | 271.6K |
| 12:27 | 8,520.35 | 8,520.40 | 8,519.10 | 8,519.10 | 212.8K |
| 12:28 | 8,519.35 | 8,520.05 | 8,518.95 | 8,518.95 | 266.9K |
| 12:29 | 8,518.85 | 8,520.35 | 8,518.80 | 8,519.80 | 285.4K |
| 12:30 | 8,519.70 | 8,520.00 | 8,517.80 | 8,518.65 | 264.4K |
| 12:31 | 8,518.70 | 8,518.70 | 8,514.05 | 8,514.65 | 400.1K |
| 12:32 | 8,514.90 | 8,515.80 | 8,513.80 | 8,514.30 | 296.0K |
| 12:33 | 8,513.75 | 8,514.25 | 8,511.65 | 8,512.35 | 337.1K |
| 12:34 | 8,512.85 | 8,513.30 | 8,508.40 | 8,508.60 | 334.3K |
| 12:35 | 8,508.80 | 8,510.95 | 8,508.80 | 8,510.40 | 228.5K |
| 12:36 | 8,510.20 | 8,512.90 | 8,510.20 | 8,512.75 | 283.2K |
| 12:37 | 8,513.20 | 8,513.40 | 8,512.35 | 8,513.40 | 445.6K |
| 12:38 | 8,513.25 | 8,513.60 | 8,510.95 | 8,511.70 | 329.7K |
| 12:39 | 8,511.60 | 8,512.25 | 8,509.60 | 8,509.90 | 261.3K |
| 12:40 | 8,509.60 | 8,509.60 | 8,507.05 | 8,508.75 | 360.7K |
| 12:41 | 8,508.55 | 8,508.55 | 8,507.50 | 8,507.65 | 238.8K |
| 12:42 | 8,508.10 | 8,508.50 | 8,507.45 | 8,507.70 | 228.8K |
| 12:43 | 8,508.10 | 8,508.50 | 8,507.50 | 8,507.85 | 412.7K |
| 12:44 | 8,508.00 | 8,508.85 | 8,507.35 | 8,508.65 | 429.8K |
| 12:45 | 8,508.20 | 8,510.40 | 8,508.05 | 8,510.40 | 325.2K |
| 12:46 | 8,510.60 | 8,510.60 | 8,507.10 | 8,507.60 | 552.1K |
| 12:47 | 8,508.10 | 8,509.80 | 8,507.60 | 8,509.70 | 865.5K |
| 12:48 | 8,509.65 | 8,510.90 | 8,508.00 | 8,510.90 | 299.7K |
| 12:49 | 8,511.00 | 8,512.35 | 8,511.00 | 8,511.50 | 269.8K |
| 12:50 | 8,511.50 | 8,511.50 | 8,509.75 | 8,510.85 | 250.7K |
| 12:51 | 8,510.85 | 8,510.85 | 8,508.35 | 8,508.95 | 377.6K |
| 12:52 | 8,509.55 | 8,509.70 | 8,508.60 | 8,508.60 | 159.5K |
| 12:53 | 8,508.65 | 8,509.65 | 8,508.50 | 8,509.50 | 520.5K |
| 12:54 | 8,509.30 | 8,510.35 | 8,509.25 | 8,510.05 | 261.7K |
| 12:55 | 8,510.25 | 8,510.65 | 8,509.80 | 8,510.05 | 247.3K |
| 12:56 | 8,510.05 | 8,510.55 | 8,506.25 | 8,506.70 | 520.3K |
| 12:57 | 8,506.55 | 8,506.95 | 8,502.75 | 8,504.45 | 320.6K |
| 12:58 | 8,503.20 | 8,503.20 | 8,500.00 | 8,502.90 | 329.9K |
| 12:59 | 8,502.85 | 8,502.95 | 8,501.15 | 8,501.55 | 219.1K |
| 13:00 | 8,501.90 | 8,503.50 | 8,501.70 | 8,502.50 | 292.5K |
| 13:01 | 8,502.65 | 8,503.20 | 8,500.55 | 8,500.90 | 240.1K |
| 13:02 | 8,500.70 | 8,502.60 | 8,498.65 | 8,502.55 | 248.6K |
| 13:03 | 8,502.35 | 8,505.90 | 8,502.15 | 8,505.90 | 258.8K |
| 13:04 | 8,505.80 | 8,508.15 | 8,505.80 | 8,507.30 | 848.9K |
| 13:05 | 8,506.95 | 8,508.05 | 8,506.95 | 8,507.00 | 433.2K |
| 13:06 | 8,507.75 | 8,511.65 | 8,507.70 | 8,510.00 | 241.7K |
| 13:07 | 8,510.05 | 8,512.75 | 8,510.05 | 8,512.75 | 221.4K |
| 13:08 | 8,512.85 | 8,512.85 | 8,509.65 | 8,512.15 | 298.9K |
| 13:09 | 8,512.35 | 8,514.30 | 8,512.00 | 8,513.60 | 372.6K |
| 13:10 | 8,512.70 | 8,514.00 | 8,511.65 | 8,511.65 | 399.6K |
| 13:11 | 8,511.60 | 8,513.65 | 8,511.35 | 8,513.35 | 251.1K |
| 13:12 | 8,513.50 | 8,514.10 | 8,511.65 | 8,513.05 | 374.4K |
| 13:13 | 8,513.50 | 8,513.80 | 8,511.95 | 8,512.60 | 239.5K |
| 13:14 | 8,512.60 | 8,512.90 | 8,510.15 | 8,511.60 | 262.7K |
| 13:15 | 8,511.45 | 8,513.30 | 8,511.20 | 8,513.30 | 372.5K |
| 13:16 | 8,512.50 | 8,513.55 | 8,511.45 | 8,512.00 | 224.0K |
| 13:17 | 8,512.25 | 8,513.35 | 8,511.70 | 8,512.75 | 437.8K |
| 13:18 | 8,513.55 | 8,513.55 | 8,512.30 | 8,513.30 | 258.2K |
| 13:19 | 8,512.50 | 8,512.50 | 8,510.05 | 8,510.50 | 336.7K |
| 13:20 | 8,510.80 | 8,510.90 | 8,508.80 | 8,509.70 | 289.0K |
| 13:21 | 8,509.85 | 8,512.35 | 8,509.75 | 8,512.15 | 257.8K |
| 13:22 | 8,512.00 | 8,512.15 | 8,510.50 | 8,512.00 | 328.1K |
| 13:23 | 8,511.80 | 8,512.00 | 8,509.80 | 8,510.65 | 303.7K |
| 13:24 | 8,510.55 | 8,511.15 | 8,509.90 | 8,511.15 | 260.7K |
| 13:25 | 8,510.45 | 8,511.65 | 8,510.25 | 8,510.75 | 299.9K |
| 13:26 | 8,510.80 | 8,512.55 | 8,510.45 | 8,512.55 | 196.4K |
| 13:27 | 8,512.70 | 8,512.70 | 8,511.20 | 8,512.65 | 232.3K |
| 13:28 | 8,512.10 | 8,512.45 | 8,511.40 | 8,511.85 | 249.8K |
| 13:29 | 8,511.70 | 8,512.40 | 8,510.70 | 8,511.50 | 205.0K |
| 13:30 | 8,511.65 | 8,511.80 | 8,509.90 | 8,511.35 | 252.1K |
| 13:31 | 8,511.40 | 8,514.05 | 8,511.40 | 8,513.85 | 301.9K |
| 13:32 | 8,513.65 | 8,514.45 | 8,513.20 | 8,513.45 | 278.7K |
| 13:33 | 8,513.50 | 8,514.25 | 8,512.55 | 8,512.85 | 519.8K |
| 13:34 | 8,513.10 | 8,513.35 | 8,510.05 | 8,512.70 | 408.6K |
| 13:35 | 8,512.95 | 8,513.75 | 8,511.65 | 8,511.95 | 418.7K |
| 13:36 | 8,511.35 | 8,511.85 | 8,510.25 | 8,510.80 | 269.2K |
| 13:37 | 8,509.20 | 8,509.65 | 8,507.70 | 8,509.40 | 349.8K |
| 13:38 | 8,509.55 | 8,511.15 | 8,508.95 | 8,511.05 | 281.9K |
| 13:39 | 8,509.80 | 8,513.25 | 8,509.65 | 8,512.90 | 323.9K |
| 13:40 | 8,512.90 | 8,512.90 | 8,511.15 | 8,512.00 | 256.4K |
| 13:41 | 8,511.35 | 8,512.50 | 8,510.25 | 8,510.85 | 309.5K |
| 13:42 | 8,510.55 | 8,511.85 | 8,510.15 | 8,510.15 | 333.9K |
| 13:43 | 8,509.95 | 8,510.95 | 8,509.75 | 8,510.50 | 289.9K |
| 13:44 | 8,509.35 | 8,509.85 | 8,507.85 | 8,509.55 | 294.9K |
| 13:45 | 8,509.45 | 8,509.45 | 8,505.65 | 8,506.10 | 337.7K |
| 13:46 | 8,505.75 | 8,505.75 | 8,501.90 | 8,502.30 | 394.1K |
| 13:47 | 8,503.15 | 8,507.30 | 8,502.30 | 8,507.30 | 1,067.2K |
| 13:48 | 8,507.10 | 8,507.80 | 8,505.45 | 8,507.80 | 230.5K |
| 13:49 | 8,507.90 | 8,508.85 | 8,506.60 | 8,507.55 | 247.2K |
| 13:50 | 8,507.80 | 8,509.60 | 8,507.80 | 8,508.50 | 288.3K |
| 13:51 | 8,508.05 | 8,511.30 | 8,507.70 | 8,511.30 | 226.0K |
| 13:52 | 8,512.20 | 8,514.65 | 8,512.20 | 8,514.55 | 331.3K |
| 13:53 | 8,515.05 | 8,515.60 | 8,513.90 | 8,515.45 | 264.1K |
| 13:54 | 8,515.90 | 8,515.90 | 8,513.00 | 8,513.55 | 239.4K |
| 13:55 | 8,513.70 | 8,514.85 | 8,513.70 | 8,514.15 | 244.9K |
| 13:56 | 8,514.35 | 8,515.00 | 8,513.70 | 8,513.90 | 358.6K |
| 13:57 | 8,513.60 | 8,513.95 | 8,512.95 | 8,513.85 | 270.9K |
| 13:58 | 8,513.75 | 8,514.55 | 8,513.25 | 8,514.45 | 305.1K |
| 13:59 | 8,514.60 | 8,520.65 | 8,514.60 | 8,520.65 | 367.7K |
| 14:00 | 8,519.70 | 8,522.45 | 8,519.40 | 8,521.60 | 399.4K |
| 14:01 | 8,521.45 | 8,521.45 | 8,519.15 | 8,519.60 | 215.6K |
| 14:02 | 8,520.00 | 8,520.00 | 8,517.75 | 8,518.15 | 286.6K |
| 14:03 | 8,518.30 | 8,518.30 | 8,516.20 | 8,516.20 | 257.0K |
| 14:04 | 8,516.50 | 8,517.80 | 8,516.05 | 8,516.25 | 330.7K |
| 14:05 | 8,515.95 | 8,516.50 | 8,515.55 | 8,516.15 | 363.8K |
| 14:06 | 8,516.10 | 8,516.40 | 8,515.20 | 8,515.75 | 301.9K |
| 14:07 | 8,515.25 | 8,515.95 | 8,514.30 | 8,514.90 | 309.5K |
| 14:08 | 8,515.40 | 8,515.70 | 8,514.35 | 8,515.20 | 320.5K |
| 14:09 | 8,514.60 | 8,515.85 | 8,514.45 | 8,515.20 | 243.9K |
| 14:10 | 8,515.15 | 8,516.65 | 8,514.30 | 8,516.65 | 302.7K |
| 14:11 | 8,516.75 | 8,520.50 | 8,516.75 | 8,517.65 | 572.3K |
| 14:12 | 8,517.55 | 8,518.75 | 8,517.55 | 8,517.95 | 371.9K |
| 14:13 | 8,517.90 | 8,519.80 | 8,517.55 | 8,519.40 | 255.6K |
| 14:14 | 8,519.40 | 8,520.45 | 8,518.95 | 8,520.05 | 217.5K |
| 14:15 | 8,519.80 | 8,520.70 | 8,519.65 | 8,519.70 | 340.3K |
| 14:16 | 8,519.50 | 8,519.60 | 8,518.60 | 8,519.30 | 213.5K |
| 14:17 | 8,519.20 | 8,519.90 | 8,518.50 | 8,519.25 | 302.3K |
| 14:18 | 8,518.95 | 8,520.45 | 8,518.75 | 8,519.45 | 575.2K |
| 14:19 | 8,520.10 | 8,520.35 | 8,518.60 | 8,520.30 | 253.4K |
| 14:20 | 8,520.25 | 8,521.25 | 8,519.00 | 8,520.60 | 411.3K |
| 14:21 | 8,520.90 | 8,521.20 | 8,520.20 | 8,520.90 | 286.0K |
| 14:22 | 8,520.95 | 8,521.30 | 8,519.75 | 8,520.90 | 382.6K |
| 14:23 | 8,521.25 | 8,523.90 | 8,521.25 | 8,523.70 | 523.6K |
| 14:24 | 8,523.85 | 8,525.45 | 8,523.65 | 8,525.45 | 353.4K |
| 14:25 | 8,525.40 | 8,525.75 | 8,524.80 | 8,525.55 | 370.9K |
| 14:26 | 8,525.50 | 8,526.15 | 8,525.00 | 8,525.50 | 288.5K |
| 14:27 | 8,525.45 | 8,526.10 | 8,524.75 | 8,525.25 | 310.5K |
| 14:28 | 8,525.45 | 8,525.55 | 8,524.00 | 8,524.50 | 287.7K |
| 14:29 | 8,524.05 | 8,524.50 | 8,522.45 | 8,522.55 | 461.0K |
| 14:30 | 8,523.00 | 8,523.10 | 8,521.50 | 8,522.40 | 475.8K |
| 14:31 | 8,522.45 | 8,523.05 | 8,520.70 | 8,520.70 | 488.2K |
| 14:32 | 8,520.40 | 8,521.05 | 8,519.55 | 8,519.95 | 419.8K |
| 14:33 | 8,520.00 | 8,520.00 | 8,518.25 | 8,518.70 | 496.6K |
| 14:34 | 8,518.90 | 8,520.15 | 8,515.90 | 8,515.90 | 455.6K |
| 14:35 | 8,516.05 | 8,517.05 | 8,515.30 | 8,516.85 | 492.0K |
| 14:36 | 8,517.60 | 8,518.15 | 8,516.70 | 8,517.70 | 310.3K |
| 14:37 | 8,517.85 | 8,518.65 | 8,516.85 | 8,517.15 | 454.0K |
| 14:38 | 8,517.25 | 8,517.80 | 8,516.55 | 8,517.75 | 346.9K |
| 14:39 | 8,517.10 | 8,518.55 | 8,516.65 | 8,517.25 | 307.1K |
| 14:40 | 8,517.25 | 8,518.30 | 8,516.20 | 8,516.25 | 324.5K |
| 14:41 | 8,516.00 | 8,518.15 | 8,515.95 | 8,516.75 | 712.7K |
| 14:42 | 8,517.05 | 8,519.20 | 8,516.80 | 8,519.10 | 441.0K |
| 14:43 | 8,519.25 | 8,520.45 | 8,518.65 | 8,518.65 | 489.3K |
| 14:44 | 8,518.40 | 8,519.70 | 8,517.50 | 8,517.50 | 359.5K |
| 14:45 | 8,517.65 | 8,518.75 | 8,515.70 | 8,515.90 | 303.1K |
| 14:46 | 8,515.50 | 8,516.95 | 8,515.10 | 8,515.60 | 471.2K |
| 14:47 | 8,515.25 | 8,516.55 | 8,514.55 | 8,515.10 | 346.3K |
| 14:48 | 8,515.05 | 8,515.85 | 8,514.70 | 8,515.00 | 357.4K |
| 14:49 | 8,515.15 | 8,516.15 | 8,515.10 | 8,515.40 | 327.9K |
| 14:50 | 8,515.20 | 8,515.90 | 8,514.75 | 8,515.25 | 390.9K |
| 14:51 | 8,514.60 | 8,515.80 | 8,514.60 | 8,514.95 | 324.0K |
| 14:52 | 8,515.20 | 8,516.20 | 8,514.65 | 8,515.70 | 438.6K |
| 14:53 | 8,515.35 | 8,516.10 | 8,513.90 | 8,514.30 | 468.5K |
| 14:54 | 8,513.50 | 8,514.40 | 8,513.10 | 8,513.60 | 536.0K |
| 14:55 | 8,513.70 | 8,514.35 | 8,512.45 | 8,512.45 | 387.5K |
| 14:56 | 8,512.40 | 8,513.30 | 8,512.05 | 8,512.30 | 427.8K |
| 14:57 | 8,512.50 | 8,512.50 | 8,510.20 | 8,510.50 | 395.4K |
| 14:58 | 8,510.60 | 8,510.60 | 8,509.50 | 8,509.80 | 394.9K |
| 14:59 | 8,509.45 | 8,510.25 | 8,508.70 | 8,509.35 | 416.7K |
| 15:00 | 8,509.55 | 8,509.70 | 8,502.05 | 8,502.65 | 1,248.0K |
| 15:01 | 8,502.20 | 8,502.20 | 8,499.85 | 8,500.40 | 1,085.7K |
| 15:02 | 8,499.45 | 8,499.45 | 8,496.55 | 8,497.10 | 856.1K |
| 15:03 | 8,496.90 | 8,500.40 | 8,496.85 | 8,498.75 | 686.5K |
| 15:04 | 8,498.95 | 8,499.10 | 8,496.85 | 8,497.00 | 712.9K |
| 15:05 | 8,496.40 | 8,498.75 | 8,495.85 | 8,498.75 | 686.0K |
| 15:06 | 8,499.25 | 8,499.85 | 8,498.20 | 8,499.85 | 561.6K |
| 15:07 | 8,500.35 | 8,501.30 | 8,500.30 | 8,501.25 | 488.6K |
| 15:08 | 8,501.35 | 8,504.40 | 8,501.20 | 8,503.25 | 739.5K |
| 15:09 | 8,503.15 | 8,506.10 | 8,503.15 | 8,506.10 | 747.7K |
| 15:10 | 8,509.05 | 8,509.20 | 8,505.30 | 8,506.50 | 932.3K |
| 15:11 | 8,506.40 | 8,507.15 | 8,505.30 | 8,507.15 | 878.1K |
| 15:12 | 8,507.00 | 8,509.50 | 8,506.20 | 8,508.10 | 884.6K |
| 15:13 | 8,507.95 | 8,509.15 | 8,507.95 | 8,508.20 | 725.4K |
| 15:14 | 8,507.85 | 8,508.75 | 8,507.60 | 8,508.20 | 637.8K |
| 15:15 | 8,508.10 | 8,508.65 | 8,506.75 | 8,508.65 | 1,154.3K |
| 15:16 | 8,508.95 | 8,509.50 | 8,507.95 | 8,509.40 | 1,068.4K |
| 15:17 | 8,509.30 | 8,509.30 | 8,506.90 | 8,507.80 | 861.1K |
| 15:18 | 8,508.10 | 8,508.90 | 8,507.85 | 8,508.55 | 1,326.8K |
| 15:19 | 8,508.75 | 8,508.95 | 8,507.05 | 8,507.05 | 669.3K |
| 15:20 | 8,507.20 | 8,507.60 | 8,506.30 | 8,506.50 | 1,171.3K |
| 15:21 | 8,506.45 | 8,508.35 | 8,506.20 | 8,508.35 | 685.3K |
| 15:22 | 8,508.60 | 8,511.35 | 8,508.60 | 8,511.35 | 804.3K |
| 15:23 | 8,511.70 | 8,513.30 | 8,511.60 | 8,512.30 | 857.2K |
| 15:24 | 8,512.25 | 8,513.65 | 8,510.90 | 8,512.85 | 1,052.9K |
| 15:25 | 8,512.70 | 8,514.20 | 8,512.70 | 8,513.00 | 694.7K |
| 15:26 | 8,512.95 | 8,514.30 | 8,512.95 | 8,513.20 | 650.0K |
| 15:27 | 8,512.90 | 8,514.70 | 8,512.85 | 8,514.70 | 747.0K |
| 15:28 | 8,514.05 | 8,514.75 | 8,511.80 | 8,512.65 | 868.0K |
| 15:29 | 8,512.35 | 8,514.50 | 8,507.50 | 8,507.50 | 733.4K |