9,805.91
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,224.41 | 8,224.41 | 8,218.37 | 8,220.56 | 73.0K |
| 09:31 | 8,221.39 | 8,222.59 | 8,220.27 | 8,222.59 | 5.8K |
| 09:32 | 8,222.59 | 8,224.15 | 8,221.64 | 8,224.15 | 9.8K |
| 09:33 | 8,230.02 | 8,236.11 | 8,230.02 | 8,236.11 | 23.9K |
| 09:34 | 8,236.55 | 8,242.65 | 8,236.55 | 8,242.65 | 12.8K |
| 09:35 | 8,241.38 | 8,248.08 | 8,240.91 | 8,248.08 | 42.6K |
| 09:36 | 8,248.08 | 8,248.08 | 8,245.91 | 8,245.91 | 3.1K |
| 09:37 | 8,242.50 | 8,242.50 | 8,241.20 | 8,242.26 | 12.7K |
| 09:38 | 8,242.45 | 8,242.45 | 8,242.09 | 8,242.09 | 23.2K |
| 09:39 | 8,241.83 | 8,248.49 | 8,241.83 | 8,248.49 | 9.4K |
| 09:40 | 8,248.49 | 8,248.49 | 8,241.14 | 8,241.14 | 37.7K |
| 09:41 | 8,239.90 | 8,248.15 | 8,239.90 | 8,248.15 | 6.4K |
| 09:42 | 8,247.44 | 8,248.11 | 8,243.48 | 8,248.11 | 8.1K |
| 09:43 | 8,245.30 | 8,248.29 | 8,245.30 | 8,246.37 | 3.7K |
| 09:44 | 8,246.02 | 8,248.29 | 8,246.02 | 8,248.29 | 5.0K |
| 09:45 | 8,246.49 | 8,247.70 | 8,245.88 | 8,245.99 | 4.4K |
| 09:46 | 8,246.35 | 8,246.35 | 8,245.94 | 8,245.94 | 5.6K |
| 09:47 | 8,246.15 | 8,246.15 | 8,241.65 | 8,243.41 | 9.8K |
| 09:48 | 8,239.99 | 8,240.95 | 8,239.78 | 8,240.95 | 27.4K |
| 09:49 | 8,241.30 | 8,244.14 | 8,241.30 | 8,244.14 | 4.3K |
| 09:50 | 8,250.79 | 8,250.79 | 8,249.74 | 8,250.11 | 8.1K |
| 09:51 | 8,254.16 | 8,254.54 | 8,252.71 | 8,253.66 | 8.0K |
| 09:52 | 8,254.02 | 8,254.75 | 8,253.84 | 8,254.75 | 21.3K |
| 09:53 | 8,257.73 | 8,257.73 | 8,253.07 | 8,253.07 | 24.4K |
| 09:54 | 8,252.71 | 8,255.49 | 8,251.82 | 8,255.49 | 23.9K |
| 09:55 | 8,255.46 | 8,256.40 | 8,254.97 | 8,256.28 | 16.2K |
| 09:56 | 8,256.39 | 8,256.39 | 8,248.53 | 8,248.53 | 10.0K |
| 09:57 | 8,252.09 | 8,257.02 | 8,252.09 | 8,257.02 | 18.3K |
| 09:58 | 8,257.58 | 8,258.40 | 8,257.51 | 8,258.30 | 13.5K |
| 09:59 | 8,259.13 | 8,259.13 | 8,258.08 | 8,258.13 | 3.1K |
| 10:00 | 8,258.13 | 8,262.98 | 8,257.80 | 8,262.98 | 7.3K |
| 10:01 | 8,262.98 | 8,265.37 | 8,262.98 | 8,265.37 | 6.8K |
| 10:02 | 8,264.52 | 8,265.93 | 8,264.19 | 8,265.93 | 10.8K |
| 10:03 | 8,267.92 | 8,279.02 | 8,267.92 | 8,278.85 | 33.4K |
| 10:04 | 8,281.52 | 8,294.46 | 8,281.52 | 8,294.46 | 21.7K |
| 10:05 | 8,292.35 | 8,293.17 | 8,289.46 | 8,290.29 | 21.7K |
| 10:06 | 8,290.28 | 8,290.28 | 8,286.22 | 8,288.30 | 19.1K |
| 10:07 | 8,287.85 | 8,289.10 | 8,287.14 | 8,289.10 | 16.1K |
| 10:08 | 8,290.87 | 8,291.92 | 8,290.11 | 8,290.11 | 22.7K |
| 10:09 | 8,291.48 | 8,294.24 | 8,291.48 | 8,294.24 | 8.3K |
| 10:10 | 8,294.43 | 8,294.43 | 8,293.08 | 8,293.08 | 6.6K |
| 10:11 | 8,292.87 | 8,292.92 | 8,291.96 | 8,291.96 | 6.9K |
| 10:12 | 8,290.23 | 8,290.27 | 8,289.03 | 8,289.20 | 13.9K |
| 10:13 | 8,288.71 | 8,288.71 | 8,285.42 | 8,285.42 | 12.8K |
| 10:14 | 8,284.97 | 8,284.97 | 8,278.68 | 8,278.68 | 8.0K |
| 10:15 | 8,278.68 | 8,278.93 | 8,278.26 | 8,278.93 | 5.0K |
| 10:16 | 8,280.51 | 8,281.86 | 8,280.51 | 8,281.86 | 8.0K |
| 10:17 | 8,282.24 | 8,282.24 | 8,280.86 | 8,281.05 | 4.0K |
| 10:18 | 8,280.12 | 8,280.50 | 8,279.97 | 8,280.50 | 18.3K |
| 10:19 | 8,280.86 | 8,280.86 | 8,278.93 | 8,278.93 | 7.8K |
| 10:20 | 8,281.23 | 8,283.05 | 8,281.23 | 8,282.71 | 25.3K |
| 10:21 | 8,283.76 | 8,283.76 | 8,280.89 | 8,280.89 | 10.6K |
| 10:22 | 8,280.91 | 8,282.23 | 8,280.91 | 8,282.16 | 3.5K |
| 10:23 | 8,281.99 | 8,281.99 | 8,280.54 | 8,280.54 | 4.0K |
| 10:24 | 8,281.09 | 8,284.22 | 8,281.09 | 8,284.22 | 11.7K |
| 10:25 | 8,284.20 | 8,285.09 | 8,284.20 | 8,284.84 | 2.2K |
| 10:26 | 8,285.13 | 8,288.10 | 8,285.13 | 8,287.33 | 11.5K |
| 10:27 | 8,287.38 | 8,287.38 | 8,287.08 | 8,287.08 | 1.3K |
| 10:28 | 8,286.07 | 8,290.97 | 8,286.07 | 8,290.97 | 12.9K |
| 10:29 | 8,290.88 | 8,291.33 | 8,290.35 | 8,291.33 | 8.2K |
| 10:30 | 8,290.70 | 8,293.37 | 8,290.70 | 8,293.37 | 9.7K |
| 10:31 | 8,293.83 | 8,296.39 | 8,293.74 | 8,293.74 | 12.2K |
| 10:32 | 8,294.43 | 8,297.59 | 8,294.43 | 8,297.59 | 11.3K |
| 10:33 | 8,297.63 | 8,297.63 | 8,295.77 | 8,295.99 | 6.9K |
| 10:34 | 8,296.46 | 8,297.67 | 8,296.46 | 8,296.79 | 32.3K |
| 10:35 | 8,296.62 | 8,296.85 | 8,294.55 | 8,294.55 | 9.7K |
| 10:36 | 8,294.28 | 8,295.90 | 8,294.28 | 8,295.89 | 10.2K |
| 10:37 | 8,295.54 | 8,296.14 | 8,295.54 | 8,296.07 | 7.1K |
| 10:38 | 8,296.24 | 8,296.24 | 8,295.16 | 8,295.16 | 24.9K |
| 10:39 | 8,295.58 | 8,297.94 | 8,295.58 | 8,297.94 | 13.7K |
| 10:40 | 8,299.01 | 8,299.01 | 8,298.66 | 8,298.66 | 12.0K |
| 10:41 | 8,297.96 | 8,298.02 | 8,296.91 | 8,296.91 | 1.9K |
| 10:42 | 8,294.68 | 8,295.28 | 8,294.68 | 8,294.71 | 6.3K |
| 10:43 | 8,294.71 | 8,294.71 | 8,293.99 | 8,293.99 | 7.4K |
| 10:44 | 8,293.59 | 8,294.51 | 8,291.93 | 8,291.93 | 17.8K |
| 10:45 | 8,291.44 | 8,291.44 | 8,289.97 | 8,290.35 | 11.8K |
| 10:46 | 8,292.24 | 8,292.48 | 8,292.09 | 8,292.35 | 16.2K |
| 10:47 | 8,293.12 | 8,293.12 | 8,292.84 | 8,292.90 | 17.8K |
| 10:48 | 8,291.15 | 8,293.25 | 8,291.15 | 8,293.25 | 14.1K |
| 10:49 | 8,293.25 | 8,293.96 | 8,292.97 | 8,293.96 | 10.6K |
| 10:50 | 8,294.40 | 8,294.79 | 8,293.84 | 8,293.84 | 2.6K |
| 10:51 | 8,294.05 | 8,296.09 | 8,294.05 | 8,296.09 | 10.7K |
| 10:52 | 8,296.09 | 8,296.49 | 8,296.09 | 8,296.10 | 7.3K |
| 10:53 | 8,296.10 | 8,298.61 | 8,296.10 | 8,298.61 | 4.2K |
| 10:54 | 8,298.27 | 8,300.04 | 8,298.27 | 8,299.73 | 3.6K |
| 10:55 | 8,299.73 | 8,300.11 | 8,299.27 | 8,299.44 | 5.4K |
| 10:56 | 8,299.26 | 8,299.26 | 8,298.46 | 8,298.60 | 3.2K |
| 10:57 | 8,298.40 | 8,298.40 | 8,294.91 | 8,295.98 | 8.8K |
| 10:58 | 8,295.82 | 8,298.08 | 8,295.67 | 8,298.08 | 10.1K |
| 10:59 | 8,299.14 | 8,301.77 | 8,299.14 | 8,301.77 | 10.6K |
| 11:00 | 8,301.77 | 8,301.90 | 8,301.75 | 8,301.75 | 19.1K |
| 11:01 | 8,301.42 | 8,301.76 | 8,301.42 | 8,301.76 | 8.7K |
| 11:02 | 8,301.76 | 8,302.43 | 8,301.59 | 8,302.43 | 11.2K |
| 11:03 | 8,303.09 | 8,305.59 | 8,303.09 | 8,305.59 | 15.7K |
| 11:04 | 8,306.16 | 8,306.98 | 8,306.16 | 8,306.52 | 6.6K |
| 11:05 | 8,306.29 | 8,309.06 | 8,306.29 | 8,309.06 | 15.0K |
| 11:06 | 8,309.90 | 8,310.37 | 8,308.85 | 8,308.85 | 7.0K |
| 11:07 | 8,307.40 | 8,308.37 | 8,307.40 | 8,308.37 | 4.8K |
| 11:08 | 8,308.71 | 8,310.71 | 8,308.49 | 8,310.71 | 6.1K |
| 11:09 | 8,312.79 | 8,314.82 | 8,312.62 | 8,314.82 | 6.5K |
| 11:10 | 8,314.99 | 8,316.67 | 8,314.99 | 8,316.67 | 2.7K |
| 11:11 | 8,317.20 | 8,317.47 | 8,317.20 | 8,317.47 | 16.4K |
| 11:12 | 8,318.02 | 8,320.07 | 8,318.02 | 8,320.07 | 10.2K |
| 11:13 | 8,319.43 | 8,320.06 | 8,319.00 | 8,320.06 | 10.1K |
| 11:14 | 8,320.64 | 8,323.25 | 8,320.64 | 8,321.76 | 16.5K |
| 11:15 | 8,321.12 | 8,321.12 | 8,320.87 | 8,321.07 | 7.2K |
| 11:16 | 8,320.56 | 8,321.65 | 8,320.31 | 8,320.31 | 30.2K |
| 11:17 | 8,321.70 | 8,321.70 | 8,320.61 | 8,320.61 | 3.8K |
| 11:18 | 8,320.61 | 8,320.61 | 8,319.44 | 8,319.56 | 7.5K |
| 11:19 | 8,320.07 | 8,321.05 | 8,320.07 | 8,321.05 | 11.8K |
| 11:20 | 8,321.10 | 8,321.16 | 8,320.56 | 8,321.16 | 32.2K |
| 11:21 | 8,320.66 | 8,320.85 | 8,319.25 | 8,319.31 | 3.1K |
| 11:22 | 8,319.99 | 8,321.98 | 8,319.99 | 8,321.98 | 11.3K |
| 11:23 | 8,322.72 | 8,322.72 | 8,319.44 | 8,320.31 | 24.8K |
| 11:24 | 8,319.17 | 8,327.99 | 8,319.17 | 8,327.99 | 7.4K |
| 11:25 | 8,327.85 | 8,332.03 | 8,327.85 | 8,332.03 | 7.7K |
| 11:26 | 8,332.45 | 8,333.99 | 8,332.45 | 8,333.99 | 11.2K |
| 11:27 | 8,336.86 | 8,337.05 | 8,335.17 | 8,335.17 | 12.6K |
| 11:28 | 8,335.18 | 8,337.43 | 8,335.18 | 8,337.43 | 16.0K |
| 11:29 | 8,337.27 | 8,340.16 | 8,337.27 | 8,340.16 | 8.7K |
| 11:30 | 8,344.43 | 8,346.78 | 8,344.40 | 8,346.78 | 32.5K |
| 11:31 | 8,346.54 | 8,347.82 | 8,346.54 | 8,347.82 | 39.6K |
| 11:32 | 8,347.77 | 8,349.03 | 8,347.77 | 8,349.03 | 10.5K |
| 11:33 | 8,349.81 | 8,349.81 | 8,349.31 | 8,349.31 | 29.0K |
| 11:34 | 8,349.71 | 8,349.71 | 8,344.93 | 8,344.93 | 19.6K |
| 11:35 | 8,344.95 | 8,344.95 | 8,340.47 | 8,340.47 | 16.0K |
| 11:36 | 8,340.34 | 8,340.98 | 8,340.34 | 8,340.62 | 1.8K |
| 11:37 | 8,340.46 | 8,341.21 | 8,340.23 | 8,341.21 | 4.5K |
| 11:38 | 8,341.21 | 8,341.83 | 8,341.21 | 8,341.83 | 13.5K |
| 11:39 | 8,342.06 | 8,342.06 | 8,337.64 | 8,337.64 | 16.1K |
| 11:40 | 8,339.47 | 8,339.47 | 8,336.84 | 8,336.84 | 20.0K |
| 11:41 | 8,335.29 | 8,335.29 | 8,332.18 | 8,332.18 | 14.1K |
| 11:42 | 8,332.60 | 8,332.60 | 8,331.28 | 8,331.28 | 13.8K |
| 11:43 | 8,331.16 | 8,331.16 | 8,330.11 | 8,330.40 | 24.9K |
| 11:44 | 8,329.84 | 8,329.84 | 8,327.15 | 8,327.15 | 10.1K |
| 11:45 | 8,325.88 | 8,325.88 | 8,323.69 | 8,323.69 | 16.6K |
| 11:46 | 8,322.82 | 8,323.63 | 8,322.82 | 8,323.33 | 8.7K |
| 11:47 | 8,322.95 | 8,322.95 | 8,322.93 | 8,322.93 | 1.7K |
| 11:48 | 8,323.48 | 8,324.45 | 8,321.29 | 8,321.29 | 10.8K |
| 11:49 | 8,321.29 | 8,321.39 | 8,320.95 | 8,321.37 | 28.0K |
| 11:50 | 8,321.70 | 8,322.36 | 8,321.32 | 8,322.36 | 7.9K |
| 11:51 | 8,319.03 | 8,319.90 | 8,319.03 | 8,319.90 | 25.3K |
| 11:52 | 8,319.56 | 8,319.56 | 8,318.42 | 8,318.42 | 10.9K |
| 11:53 | 8,318.06 | 8,318.39 | 8,316.68 | 8,316.68 | 8.6K |
| 11:54 | 8,316.05 | 8,316.05 | 8,314.19 | 8,314.19 | 5.9K |
| 11:55 | 8,314.27 | 8,314.27 | 8,313.73 | 8,313.73 | 2.6K |
| 11:56 | 8,312.93 | 8,316.83 | 8,312.93 | 8,316.83 | 106.3K |
| 11:57 | 8,317.39 | 8,317.43 | 8,316.11 | 8,317.12 | 5.6K |
| 11:58 | 8,316.85 | 8,317.09 | 8,316.63 | 8,316.82 | 2.4K |
| 11:59 | 8,317.72 | 8,317.72 | 8,315.83 | 8,315.83 | 9.8K |
| 12:00 | 8,315.81 | 8,315.81 | 8,312.61 | 8,312.61 | 10.2K |
| 12:01 | 8,315.36 | 8,315.36 | 8,313.70 | 8,313.70 | 11.5K |
| 12:02 | 8,313.70 | 8,313.70 | 8,310.86 | 8,310.86 | 29.2K |
| 12:03 | 8,309.72 | 8,309.72 | 8,309.24 | 8,309.25 | 26.1K |
| 12:04 | 8,309.44 | 8,309.49 | 8,309.25 | 8,309.25 | 11.3K |
| 12:05 | 8,308.73 | 8,308.73 | 8,308.23 | 8,308.23 | 4.7K |
| 12:06 | 8,308.23 | 8,308.23 | 8,306.64 | 8,307.35 | 21.4K |
| 12:07 | 8,305.11 | 8,305.11 | 8,303.25 | 8,303.44 | 13.6K |
| 12:08 | 8,303.29 | 8,303.29 | 8,302.69 | 8,303.09 | 9.3K |
| 12:09 | 8,303.04 | 8,303.28 | 8,302.89 | 8,303.28 | 5.9K |
| 12:10 | 8,303.12 | 8,303.12 | 8,303.12 | 8,303.12 | 1.6K |
| 12:11 | 8,302.92 | 8,302.92 | 8,302.36 | 8,302.36 | 30.4K |
| 12:12 | 8,302.36 | 8,302.39 | 8,301.78 | 8,301.78 | 2.8K |
| 12:13 | 8,301.73 | 8,304.96 | 8,301.56 | 8,304.60 | 8.6K |
| 12:14 | 8,304.60 | 8,308.88 | 8,304.60 | 8,308.88 | 5.7K |
| 12:15 | 8,308.93 | 8,309.18 | 8,308.79 | 8,309.18 | 7.8K |
| 12:16 | 8,309.21 | 8,309.21 | 8,309.00 | 8,309.08 | 10.8K |
| 12:17 | 8,308.85 | 8,309.60 | 8,308.73 | 8,308.73 | 2.7K |
| 12:18 | 8,308.56 | 8,308.73 | 8,307.99 | 8,308.32 | 10.1K |
| 12:19 | 8,308.63 | 8,308.88 | 8,308.26 | 8,308.26 | 4.3K |
| 12:20 | 8,307.96 | 8,307.96 | 8,306.71 | 8,306.71 | 6.7K |
| 12:21 | 8,305.86 | 8,305.86 | 8,304.80 | 8,304.80 | 26.9K |
| 12:22 | 8,304.80 | 8,306.40 | 8,304.80 | 8,306.40 | 27.4K |
| 12:23 | 8,307.83 | 8,309.14 | 8,307.83 | 8,308.67 | 13.5K |
| 12:24 | 8,308.25 | 8,309.46 | 8,308.25 | 8,309.46 | 9.1K |
| 12:25 | 8,309.46 | 8,310.19 | 8,309.36 | 8,310.19 | 3.3K |
| 12:26 | 8,310.40 | 8,310.40 | 8,309.92 | 8,309.92 | 1.9K |
| 12:27 | 8,309.75 | 8,309.77 | 8,309.36 | 8,309.77 | 2.4K |
| 12:28 | 8,308.63 | 8,308.67 | 8,308.45 | 8,308.67 | 7.8K |
| 12:29 | 8,309.02 | 8,310.32 | 8,309.02 | 8,310.32 | 3.0K |
| 12:30 | 8,310.32 | 8,310.48 | 8,309.57 | 8,309.57 | 7.6K |
| 12:31 | 8,307.66 | 8,309.69 | 8,307.66 | 8,309.16 | 13.9K |
| 12:32 | 8,309.32 | 8,309.85 | 8,309.32 | 8,309.62 | 9.5K |
| 12:33 | 8,309.13 | 8,311.38 | 8,308.93 | 8,311.38 | 2.7K |
| 12:34 | 8,311.03 | 8,312.02 | 8,310.99 | 8,312.02 | 9.1K |
| 12:35 | 8,310.12 | 8,310.65 | 8,309.63 | 8,310.65 | 8.1K |
| 12:36 | 8,310.52 | 8,310.52 | 8,308.77 | 8,308.77 | 2.2K |
| 12:37 | 8,307.12 | 8,307.33 | 8,306.92 | 8,306.92 | 3.2K |
| 12:38 | 8,306.71 | 8,306.71 | 8,305.96 | 8,305.96 | 5.3K |
| 12:39 | 8,306.23 | 8,308.21 | 8,305.94 | 8,308.21 | 13.6K |
| 12:40 | 8,308.21 | 8,310.61 | 8,308.21 | 8,308.35 | 6.6K |
| 12:41 | 8,308.35 | 8,308.35 | 8,307.77 | 8,307.98 | 1.2K |
| 12:42 | 8,308.41 | 8,308.60 | 8,308.40 | 8,308.40 | 9.0K |
| 12:43 | 8,308.50 | 8,308.50 | 8,307.11 | 8,307.74 | 2.9K |
| 12:44 | 8,308.02 | 8,308.68 | 8,307.74 | 8,308.68 | 44.6K |
| 12:45 | 8,310.11 | 8,312.04 | 8,310.11 | 8,312.04 | 11.7K |
| 12:46 | 8,312.46 | 8,315.25 | 8,312.46 | 8,315.25 | 3.8K |
| 12:47 | 8,314.70 | 8,315.14 | 8,314.70 | 8,315.14 | 1.8K |
| 12:48 | 8,315.14 | 8,315.14 | 8,314.13 | 8,314.72 | 4.1K |
| 12:49 | 8,313.70 | 8,313.70 | 8,313.38 | 8,313.38 | 5.7K |
| 12:50 | 8,312.64 | 8,312.67 | 8,310.54 | 8,311.09 | 8.4K |
| 12:51 | 8,311.09 | 8,311.85 | 8,311.09 | 8,311.58 | 6.6K |
| 12:52 | 8,311.58 | 8,312.76 | 8,311.58 | 8,312.76 | 1.3K |
| 12:53 | 8,312.49 | 8,312.49 | 8,312.04 | 8,312.04 | 1.5K |
| 12:54 | 8,311.87 | 8,312.48 | 8,311.87 | 8,312.48 | 0.8K |
| 12:55 | 8,312.48 | 8,312.48 | 8,312.48 | 8,312.48 | 2.1K |
| 12:56 | 8,312.48 | 8,312.48 | 8,312.06 | 8,312.06 | 1.1K |
| 12:57 | 8,312.10 | 8,312.10 | 8,311.79 | 8,311.79 | 2.5K |
| 12:58 | 8,311.79 | 8,312.02 | 8,311.69 | 8,312.02 | 0.4K |
| 12:59 | 8,311.37 | 8,311.78 | 8,310.22 | 8,310.22 | 7.0K |
| 13:00 | 8,310.27 | 8,310.27 | 8,310.13 | 8,310.13 | 2.3K |
| 13:01 | 8,310.13 | 8,310.51 | 8,310.13 | 8,310.47 | 5.3K |
| 13:02 | 8,310.47 | 8,311.70 | 8,310.46 | 8,311.70 | 4.0K |
| 13:03 | 8,311.70 | 8,311.70 | 8,309.72 | 8,309.72 | 1.5K |
| 13:04 | 8,309.72 | 8,309.72 | 8,309.24 | 8,309.67 | 2.3K |
| 13:05 | 8,309.67 | 8,309.67 | 8,307.37 | 8,308.40 | 2.7K |
| 13:06 | 8,308.17 | 8,308.99 | 8,307.73 | 8,307.73 | 9.6K |
| 13:07 | 8,308.88 | 8,309.99 | 8,308.70 | 8,309.99 | 3.5K |
| 13:08 | 8,311.12 | 8,311.16 | 8,310.54 | 8,310.54 | 9.8K |
| 13:09 | 8,310.54 | 8,310.54 | 8,309.93 | 8,310.05 | 2.0K |
| 13:10 | 8,309.57 | 8,309.87 | 8,309.57 | 8,309.87 | 4.9K |
| 13:11 | 8,307.03 | 8,309.16 | 8,307.03 | 8,308.96 | 48.2K |
| 13:12 | 8,309.56 | 8,309.56 | 8,306.44 | 8,306.44 | 11.9K |
| 13:13 | 8,306.73 | 8,309.48 | 8,306.73 | 8,309.40 | 11.7K |
| 13:14 | 8,310.10 | 8,313.45 | 8,310.10 | 8,313.45 | 27.1K |
| 13:15 | 8,312.71 | 8,313.70 | 8,312.71 | 8,313.70 | 7.4K |
| 13:16 | 8,314.27 | 8,316.21 | 8,314.27 | 8,315.95 | 16.6K |
| 13:17 | 8,315.77 | 8,319.89 | 8,315.77 | 8,319.89 | 6.4K |
| 13:18 | 8,320.17 | 8,322.34 | 8,320.17 | 8,322.34 | 7.1K |
| 13:19 | 8,325.39 | 8,326.00 | 8,325.39 | 8,326.00 | 4.9K |
| 13:20 | 8,326.40 | 8,328.18 | 8,326.21 | 8,328.18 | 9.6K |
| 13:21 | 8,328.48 | 8,328.48 | 8,327.32 | 8,327.95 | 2.7K |
| 13:22 | 8,327.95 | 8,329.97 | 8,327.95 | 8,329.97 | 23.7K |
| 13:23 | 8,330.12 | 8,330.68 | 8,330.12 | 8,330.49 | 3.2K |
| 13:24 | 8,327.00 | 8,327.00 | 8,325.02 | 8,325.02 | 21.5K |
| 13:25 | 8,324.97 | 8,325.11 | 8,323.46 | 8,323.46 | 2.1K |
| 13:26 | 8,323.12 | 8,324.16 | 8,323.07 | 8,324.16 | 4.9K |
| 13:27 | 8,322.94 | 8,324.66 | 8,322.94 | 8,324.66 | 4.4K |
| 13:28 | 8,324.91 | 8,326.40 | 8,324.91 | 8,326.40 | 3.9K |
| 13:29 | 8,326.19 | 8,326.99 | 8,325.99 | 8,326.99 | 4.2K |
| 13:30 | 8,327.11 | 8,327.11 | 8,312.70 | 8,312.70 | 41.2K |
| 13:31 | 8,313.57 | 8,317.19 | 8,313.57 | 8,317.19 | 6.0K |
| 13:32 | 8,316.98 | 8,317.98 | 8,316.61 | 8,317.28 | 5.2K |
| 13:33 | 8,317.28 | 8,317.28 | 8,316.19 | 8,316.61 | 2.2K |
| 13:34 | 8,315.63 | 8,316.23 | 8,315.63 | 8,315.84 | 1.2K |
| 13:35 | 8,315.81 | 8,315.81 | 8,315.03 | 8,315.50 | 14.4K |
| 13:36 | 8,315.35 | 8,315.96 | 8,313.43 | 8,313.43 | 11.2K |
| 13:37 | 8,312.68 | 8,313.97 | 8,312.53 | 8,313.97 | 4.8K |
| 13:38 | 8,314.80 | 8,317.81 | 8,314.80 | 8,317.32 | 14.1K |
| 13:39 | 8,315.97 | 8,316.00 | 8,313.91 | 8,313.91 | 14.5K |
| 13:40 | 8,307.30 | 8,307.30 | 8,304.33 | 8,304.33 | 10.2K |
| 13:41 | 8,302.22 | 8,302.22 | 8,301.40 | 8,302.20 | 5.6K |
| 13:42 | 8,301.31 | 8,302.86 | 8,301.31 | 8,302.86 | 19.7K |
| 13:43 | 8,303.34 | 8,304.43 | 8,303.23 | 8,303.36 | 2.0K |
| 13:44 | 8,303.03 | 8,303.03 | 8,301.00 | 8,301.00 | 6.9K |
| 13:45 | 8,300.79 | 8,300.79 | 8,297.65 | 8,297.65 | 11.5K |
| 13:46 | 8,298.37 | 8,299.00 | 8,298.21 | 8,298.44 | 11.0K |
| 13:47 | 8,299.26 | 8,299.63 | 8,294.18 | 8,294.18 | 65.0K |
| 13:48 | 8,293.15 | 8,293.15 | 8,290.60 | 8,290.60 | 18.0K |
| 13:49 | 8,288.66 | 8,288.66 | 8,282.37 | 8,282.37 | 6.6K |
| 13:50 | 8,282.38 | 8,282.38 | 8,279.90 | 8,279.90 | 10.9K |
| 13:51 | 8,279.48 | 8,279.89 | 8,276.41 | 8,276.41 | 31.4K |
| 13:52 | 8,276.03 | 8,276.03 | 8,275.42 | 8,275.51 | 5.1K |
| 13:53 | 8,275.30 | 8,277.27 | 8,275.30 | 8,277.27 | 7.2K |
| 13:54 | 8,275.41 | 8,276.53 | 8,272.71 | 8,272.71 | 8.7K |
| 13:55 | 8,272.46 | 8,272.46 | 8,269.58 | 8,270.00 | 7.1K |
| 13:56 | 8,269.12 | 8,269.12 | 8,265.82 | 8,265.82 | 4.8K |
| 13:57 | 8,264.95 | 8,264.95 | 8,262.55 | 8,262.55 | 8.8K |
| 13:58 | 8,261.00 | 8,261.00 | 8,258.40 | 8,258.40 | 23.1K |
| 13:59 | 8,259.38 | 8,260.57 | 8,256.86 | 8,256.86 | 8.7K |
| 14:00 | 8,256.82 | 8,263.87 | 8,256.39 | 8,263.87 | 23.8K |
| 14:01 | 8,263.77 | 8,265.44 | 8,263.77 | 8,264.39 | 5.8K |
| 14:02 | 8,261.17 | 8,262.82 | 8,260.66 | 8,260.93 | 5.3K |
| 14:03 | 8,255.07 | 8,255.82 | 8,255.07 | 8,255.82 | 1.9K |
| 14:04 | 8,255.82 | 8,257.87 | 8,255.82 | 8,257.87 | 3.2K |
| 14:05 | 8,257.53 | 8,257.65 | 8,257.34 | 8,257.65 | 3.5K |
| 14:06 | 8,258.13 | 8,258.13 | 8,256.45 | 8,256.45 | 8.8K |
| 14:07 | 8,257.35 | 8,257.35 | 8,255.42 | 8,255.42 | 19.5K |
| 14:08 | 8,254.75 | 8,259.00 | 8,254.03 | 8,259.00 | 3.6K |
| 14:09 | 8,258.86 | 8,259.17 | 8,258.86 | 8,259.17 | 2.5K |
| 14:10 | 8,259.61 | 8,267.26 | 8,259.61 | 8,267.26 | 14.1K |
| 14:11 | 8,267.59 | 8,268.88 | 8,267.59 | 8,268.74 | 6.2K |
| 14:12 | 8,268.74 | 8,268.99 | 8,268.30 | 8,268.99 | 8.8K |
| 14:13 | 8,268.99 | 8,269.19 | 8,268.99 | 8,269.19 | 1.6K |
| 14:14 | 8,268.98 | 8,269.83 | 8,268.98 | 8,269.83 | 5.0K |
| 14:15 | 8,269.83 | 8,270.14 | 8,269.83 | 8,270.14 | 1.3K |
| 14:16 | 8,270.24 | 8,270.26 | 8,268.82 | 8,268.82 | 7.3K |
| 14:17 | 8,267.93 | 8,267.93 | 8,266.69 | 8,266.69 | 5.6K |
| 14:18 | 8,268.72 | 8,268.72 | 8,266.09 | 8,266.09 | 4.4K |
| 14:19 | 8,265.28 | 8,266.23 | 8,265.28 | 8,266.23 | 5.7K |
| 14:20 | 8,266.23 | 8,266.23 | 8,265.46 | 8,265.46 | 4.4K |
| 14:21 | 8,266.79 | 8,268.80 | 8,266.79 | 8,268.80 | 19.9K |
| 14:22 | 8,270.27 | 8,270.27 | 8,269.01 | 8,269.01 | 10.7K |
| 14:23 | 8,272.39 | 8,275.10 | 8,272.39 | 8,275.10 | 4.7K |
| 14:24 | 8,276.58 | 8,277.20 | 8,276.52 | 8,277.20 | 11.8K |
| 14:25 | 8,280.52 | 8,280.61 | 8,279.99 | 8,280.13 | 26.2K |
| 14:26 | 8,282.27 | 8,283.79 | 8,282.27 | 8,283.79 | 10.4K |
| 14:27 | 8,284.80 | 8,285.80 | 8,283.85 | 8,283.85 | 19.6K |
| 14:28 | 8,283.43 | 8,283.70 | 8,282.93 | 8,283.70 | 2.6K |
| 14:29 | 8,283.70 | 8,283.70 | 8,281.11 | 8,281.11 | 10.6K |
| 14:30 | 8,281.32 | 8,283.05 | 8,280.86 | 8,283.05 | 4.9K |
| 14:31 | 8,282.16 | 8,282.16 | 8,275.48 | 8,275.83 | 20.7K |
| 14:32 | 8,275.83 | 8,276.88 | 8,275.83 | 8,276.88 | 2.3K |
| 14:33 | 8,273.83 | 8,276.59 | 8,273.83 | 8,276.59 | 6.8K |
| 14:34 | 8,276.97 | 8,277.04 | 8,276.34 | 8,276.34 | 5.1K |
| 14:35 | 8,276.07 | 8,276.07 | 8,272.95 | 8,272.95 | 8.9K |
| 14:36 | 8,273.34 | 8,273.34 | 8,272.54 | 8,272.54 | 2.4K |
| 14:37 | 8,272.40 | 8,273.17 | 8,271.42 | 8,271.42 | 5.6K |
| 14:38 | 8,270.69 | 8,270.69 | 8,268.28 | 8,268.28 | 15.8K |
| 14:39 | 8,268.59 | 8,268.59 | 8,266.17 | 8,266.17 | 7.4K |
| 14:40 | 8,265.81 | 8,266.00 | 8,265.16 | 8,266.00 | 7.5K |
| 14:41 | 8,266.69 | 8,266.69 | 8,265.74 | 8,266.17 | 4.9K |
| 14:42 | 8,266.36 | 8,267.32 | 8,265.63 | 8,266.32 | 23.1K |
| 14:43 | 8,266.50 | 8,266.50 | 8,263.80 | 8,263.80 | 12.1K |
| 14:44 | 8,264.66 | 8,264.66 | 8,263.72 | 8,263.72 | 3.4K |
| 14:45 | 8,264.55 | 8,265.50 | 8,264.55 | 8,264.65 | 7.6K |
| 14:46 | 8,261.02 | 8,261.48 | 8,260.48 | 8,260.48 | 16.4K |
| 14:47 | 8,260.67 | 8,261.53 | 8,260.67 | 8,261.34 | 6.4K |
| 14:48 | 8,260.82 | 8,261.70 | 8,260.82 | 8,261.70 | 8.6K |
| 14:49 | 8,263.08 | 8,264.07 | 8,263.08 | 8,264.07 | 3.8K |
| 14:50 | 8,262.61 | 8,262.61 | 8,262.44 | 8,262.44 | 7.9K |
| 14:51 | 8,262.44 | 8,262.82 | 8,262.28 | 8,262.32 | 3.5K |
| 14:52 | 8,261.79 | 8,261.96 | 8,261.49 | 8,261.49 | 18.9K |
| 14:53 | 8,260.95 | 8,261.41 | 8,260.95 | 8,261.21 | 2.1K |
| 14:54 | 8,260.96 | 8,261.12 | 8,260.56 | 8,260.56 | 14.3K |
| 14:55 | 8,260.56 | 8,260.56 | 8,260.08 | 8,260.08 | 21.2K |
| 14:56 | 8,262.36 | 8,262.95 | 8,262.36 | 8,262.95 | 1.8K |
| 14:57 | 8,261.76 | 8,262.11 | 8,260.54 | 8,262.11 | 7.2K |
| 14:58 | 8,262.62 | 8,262.88 | 8,262.15 | 8,262.27 | 5.8K |
| 14:59 | 8,262.59 | 8,262.59 | 8,261.06 | 8,261.06 | 21.2K |
| 15:00 | 8,260.22 | 8,260.40 | 8,258.84 | 8,258.84 | 5.8K |
| 15:01 | 8,259.34 | 8,259.96 | 8,259.34 | 8,259.48 | 10.6K |
| 15:02 | 8,259.60 | 8,259.60 | 8,257.17 | 8,257.17 | 18.2K |
| 15:03 | 8,257.37 | 8,257.37 | 8,254.88 | 8,254.88 | 7.6K |
| 15:04 | 8,254.88 | 8,254.88 | 8,253.93 | 8,254.31 | 16.1K |
| 15:05 | 8,253.66 | 8,255.05 | 8,253.66 | 8,255.05 | 5.6K |
| 15:06 | 8,256.44 | 8,257.74 | 8,255.97 | 8,257.74 | 84.6K |
| 15:07 | 8,257.38 | 8,257.38 | 8,254.77 | 8,254.77 | 87.1K |
| 15:08 | 8,253.48 | 8,253.48 | 8,252.41 | 8,252.41 | 64.6K |
| 15:09 | 8,251.85 | 8,251.85 | 8,247.09 | 8,247.09 | 38.5K |
| 15:10 | 8,245.57 | 8,245.57 | 8,239.93 | 8,240.00 | 110.7K |
| 15:11 | 8,239.46 | 8,239.46 | 8,238.44 | 8,239.03 | 41.3K |
| 15:12 | 8,238.50 | 8,239.79 | 8,238.50 | 8,238.74 | 109.8K |
| 15:13 | 8,239.10 | 8,241.45 | 8,239.10 | 8,239.75 | 9.6K |
| 15:14 | 8,239.77 | 8,241.02 | 8,239.77 | 8,241.02 | 6.8K |
| 15:15 | 8,240.62 | 8,241.05 | 8,239.84 | 8,239.84 | 22.9K |
| 15:16 | 8,239.92 | 8,240.57 | 8,239.37 | 8,239.77 | 5.5K |
| 15:17 | 8,239.90 | 8,242.97 | 8,239.90 | 8,242.97 | 7.6K |
| 15:18 | 8,242.76 | 8,242.76 | 8,241.83 | 8,241.83 | 12.2K |
| 15:19 | 8,239.54 | 8,239.83 | 8,239.09 | 8,239.09 | 35.4K |
| 15:20 | 8,239.20 | 8,239.20 | 8,235.52 | 8,235.52 | 14.2K |
| 15:21 | 8,235.12 | 8,236.28 | 8,235.12 | 8,236.28 | 6.0K |
| 15:22 | 8,236.89 | 8,238.78 | 8,236.89 | 8,238.78 | 16.2K |
| 15:23 | 8,238.56 | 8,239.25 | 8,238.56 | 8,238.93 | 26.1K |
| 15:24 | 8,236.95 | 8,237.09 | 8,234.19 | 8,234.19 | 26.1K |
| 15:25 | 8,233.22 | 8,233.72 | 8,232.08 | 8,232.08 | 51.1K |
| 15:26 | 8,232.46 | 8,233.32 | 8,232.46 | 8,232.69 | 58.3K |
| 15:27 | 8,232.74 | 8,234.02 | 8,232.61 | 8,232.61 | 20.0K |
| 15:28 | 8,231.89 | 8,233.00 | 8,231.89 | 8,233.00 | 9.1K |
| 15:29 | 8,232.98 | 8,234.12 | 8,231.34 | 8,234.12 | 18.1K |
| 15:30 | 8,234.01 | 8,234.01 | 8,232.24 | 8,233.91 | 35.5K |
| 15:31 | 8,235.67 | 8,236.25 | 8,232.89 | 8,232.89 | 36.8K |
| 15:32 | 8,230.40 | 8,230.40 | 8,228.14 | 8,228.14 | 22.4K |
| 15:33 | 8,230.19 | 8,235.97 | 8,229.97 | 8,235.97 | 21.2K |
| 15:34 | 8,236.32 | 8,236.32 | 8,233.92 | 8,233.92 | 16.9K |
| 15:35 | 8,233.54 | 8,233.82 | 8,231.42 | 8,231.42 | 22.6K |
| 15:36 | 8,231.78 | 8,234.17 | 8,231.78 | 8,234.16 | 17.1K |
| 15:37 | 8,234.51 | 8,234.82 | 8,231.40 | 8,231.40 | 16.0K |
| 15:38 | 8,231.49 | 8,236.70 | 8,231.49 | 8,236.70 | 18.2K |
| 15:39 | 8,235.95 | 8,235.95 | 8,235.56 | 8,235.56 | 10.4K |
| 15:40 | 8,234.99 | 8,237.26 | 8,234.99 | 8,237.26 | 11.4K |
| 15:41 | 8,238.16 | 8,238.51 | 8,237.83 | 8,237.83 | 17.2K |
| 15:42 | 8,238.41 | 8,238.91 | 8,238.39 | 8,238.91 | 10.7K |
| 15:43 | 8,238.91 | 8,240.04 | 8,238.91 | 8,239.87 | 10.0K |
| 15:44 | 8,241.53 | 8,244.39 | 8,241.53 | 8,244.39 | 8.2K |
| 15:45 | 8,242.68 | 8,243.84 | 8,241.55 | 8,243.84 | 31.3K |
| 15:46 | 8,244.78 | 8,244.78 | 8,243.86 | 8,244.00 | 35.2K |
| 15:47 | 8,238.36 | 8,239.26 | 8,237.42 | 8,237.55 | 41.3K |
| 15:48 | 8,238.71 | 8,239.13 | 8,237.95 | 8,237.95 | 9.3K |
| 15:49 | 8,237.35 | 8,238.41 | 8,235.67 | 8,235.67 | 32.0K |
| 15:50 | 8,237.74 | 8,241.66 | 8,236.64 | 8,241.66 | 64.3K |
| 15:51 | 8,241.60 | 8,244.99 | 8,241.60 | 8,244.56 | 22.3K |
| 15:52 | 8,245.62 | 8,245.62 | 8,244.47 | 8,244.47 | 21.7K |
| 15:53 | 8,244.67 | 8,245.05 | 8,244.57 | 8,244.57 | 20.3K |
| 15:54 | 8,245.15 | 8,247.19 | 8,245.15 | 8,247.19 | 43.0K |
| 15:55 | 8,246.22 | 8,246.22 | 8,240.14 | 8,240.14 | 94.3K |
| 15:56 | 8,242.53 | 8,249.76 | 8,242.53 | 8,249.76 | 50.8K |
| 15:57 | 8,249.74 | 8,252.96 | 8,249.74 | 8,252.59 | 67.0K |
| 15:58 | 8,251.32 | 8,251.32 | 8,247.64 | 8,248.64 | 74.5K |
| 15:59 | 8,249.33 | 8,249.80 | 8,248.71 | 8,248.71 | 41.9K |
| 16:00 | 8,247.58 | 8,250.40 | 8,247.58 | 8,250.40 | 754.4K |
| 16:01 | 8,250.40 | 8,250.40 | 8,250.40 | 8,250.40 | 0.0K |