8,493.40
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,380.76 | 8,380.76 | 8,370.33 | 8,374.05 | 16,776.1K |
| 09:31 | 8,369.42 | 8,371.99 | 8,353.12 | 8,360.15 | 3,647.2K |
| 09:32 | 8,362.15 | 8,367.11 | 8,357.02 | 8,363.64 | 2,461.3K |
| 09:33 | 8,363.43 | 8,363.43 | 8,354.89 | 8,354.92 | 2,231.8K |
| 09:34 | 8,357.62 | 8,358.63 | 8,349.07 | 8,358.63 | 2,805.7K |
| 09:35 | 8,359.27 | 8,359.27 | 8,351.30 | 8,351.30 | 3,095.0K |
| 09:36 | 8,351.46 | 8,351.46 | 8,335.07 | 8,335.82 | 2,750.2K |
| 09:37 | 8,335.85 | 8,346.09 | 8,335.85 | 8,341.92 | 2,711.2K |
| 09:38 | 8,341.45 | 8,341.45 | 8,332.46 | 8,335.73 | 2,241.4K |
| 09:39 | 8,336.51 | 8,337.26 | 8,327.45 | 8,328.58 | 2,064.5K |
| 09:40 | 8,330.71 | 8,331.01 | 8,326.23 | 8,330.58 | 2,028.5K |
| 09:41 | 8,328.76 | 8,328.76 | 8,320.77 | 8,321.66 | 2,243.5K |
| 09:42 | 8,320.78 | 8,320.92 | 8,315.29 | 8,317.94 | 2,389.8K |
| 09:43 | 8,318.00 | 8,325.49 | 8,315.59 | 8,320.61 | 2,453.3K |
| 09:44 | 8,319.06 | 8,319.06 | 8,315.16 | 8,317.61 | 1,822.6K |
| 09:45 | 8,317.59 | 8,325.33 | 8,317.59 | 8,321.15 | 2,431.9K |
| 09:46 | 8,320.25 | 8,330.50 | 8,319.11 | 8,330.50 | 2,507.0K |
| 09:47 | 8,331.59 | 8,333.76 | 8,330.19 | 8,332.77 | 1,703.9K |
| 09:48 | 8,333.30 | 8,337.46 | 8,333.30 | 8,335.04 | 1,830.9K |
| 09:49 | 8,335.06 | 8,335.06 | 8,329.69 | 8,330.48 | 2,257.3K |
| 09:50 | 8,330.91 | 8,330.91 | 8,324.41 | 8,330.17 | 2,104.5K |
| 09:51 | 8,331.91 | 8,337.04 | 8,331.91 | 8,337.04 | 2,617.8K |
| 09:52 | 8,337.44 | 8,337.44 | 8,331.02 | 8,335.24 | 1,784.3K |
| 09:53 | 8,335.56 | 8,337.71 | 8,334.17 | 8,336.04 | 1,352.1K |
| 09:54 | 8,335.96 | 8,337.30 | 8,333.58 | 8,335.73 | 1,793.7K |
| 09:55 | 8,335.99 | 8,338.47 | 8,335.12 | 8,338.47 | 1,497.3K |
| 09:56 | 8,337.94 | 8,340.94 | 8,334.95 | 8,339.30 | 1,561.4K |
| 09:57 | 8,338.66 | 8,348.55 | 8,338.66 | 8,348.55 | 1,766.9K |
| 09:58 | 8,349.68 | 8,350.27 | 8,346.86 | 8,348.34 | 1,326.5K |
| 09:59 | 8,347.41 | 8,348.04 | 8,343.08 | 8,343.08 | 1,777.3K |
| 10:00 | 8,346.05 | 8,346.05 | 8,339.45 | 8,339.53 | 2,293.7K |
| 10:01 | 8,340.89 | 8,344.37 | 8,340.89 | 8,341.59 | 2,050.4K |
| 10:02 | 8,340.66 | 8,344.89 | 8,335.68 | 8,335.68 | 1,687.4K |
| 10:03 | 8,336.65 | 8,340.67 | 8,336.65 | 8,337.97 | 1,633.8K |
| 10:04 | 8,338.62 | 8,342.02 | 8,337.13 | 8,341.78 | 2,072.4K |
| 10:05 | 8,343.11 | 8,345.45 | 8,341.78 | 8,342.26 | 1,655.6K |
| 10:06 | 8,344.02 | 8,351.58 | 8,344.02 | 8,347.73 | 1,504.8K |
| 10:07 | 8,347.34 | 8,350.76 | 8,346.45 | 8,349.13 | 1,531.9K |
| 10:08 | 8,349.71 | 8,350.92 | 8,348.16 | 8,350.19 | 1,324.8K |
| 10:09 | 8,350.83 | 8,350.83 | 8,344.11 | 8,344.11 | 1,290.0K |
| 10:10 | 8,344.20 | 8,344.20 | 8,339.42 | 8,339.43 | 1,635.5K |
| 10:11 | 8,340.70 | 8,347.02 | 8,340.44 | 8,342.78 | 1,416.2K |
| 10:12 | 8,343.78 | 8,343.90 | 8,340.80 | 8,340.90 | 1,004.9K |
| 10:13 | 8,340.61 | 8,344.73 | 8,340.52 | 8,341.03 | 1,203.9K |
| 10:14 | 8,342.15 | 8,342.15 | 8,338.68 | 8,339.19 | 1,463.4K |
| 10:15 | 8,339.66 | 8,344.38 | 8,339.37 | 8,342.81 | 1,382.5K |
| 10:16 | 8,343.29 | 8,343.29 | 8,338.32 | 8,339.87 | 1,652.3K |
| 10:17 | 8,340.74 | 8,348.41 | 8,340.74 | 8,348.41 | 1,845.1K |
| 10:18 | 8,349.13 | 8,349.13 | 8,340.53 | 8,340.53 | 1,581.5K |
| 10:19 | 8,341.28 | 8,343.92 | 8,338.64 | 8,338.64 | 1,448.4K |
| 10:20 | 8,339.10 | 8,344.48 | 8,338.79 | 8,339.11 | 1,245.4K |
| 10:21 | 8,340.01 | 8,343.60 | 8,340.01 | 8,340.32 | 1,333.7K |
| 10:22 | 8,342.30 | 8,342.30 | 8,336.59 | 8,337.91 | 1,211.5K |
| 10:23 | 8,336.95 | 8,339.06 | 8,336.69 | 8,337.57 | 1,331.9K |
| 10:24 | 8,338.41 | 8,343.15 | 8,338.41 | 8,343.16 | 1,422.4K |
| 10:25 | 8,343.31 | 8,343.31 | 8,340.32 | 8,343.25 | 1,362.0K |
| 10:26 | 8,342.11 | 8,342.41 | 8,340.51 | 8,341.95 | 1,384.7K |
| 10:27 | 8,341.40 | 8,341.40 | 8,336.57 | 8,339.28 | 1,868.2K |
| 10:28 | 8,340.57 | 8,342.56 | 8,338.79 | 8,341.51 | 1,631.2K |
| 10:29 | 8,340.80 | 8,344.97 | 8,340.80 | 8,342.52 | 1,775.0K |
| 10:30 | 8,343.06 | 8,344.87 | 8,343.06 | 8,344.87 | 1,608.3K |
| 10:31 | 8,346.39 | 8,348.18 | 8,345.92 | 8,347.61 | 1,504.4K |
| 10:32 | 8,346.68 | 8,346.68 | 8,344.94 | 8,345.95 | 1,366.1K |
| 10:33 | 8,346.79 | 8,350.69 | 8,346.79 | 8,350.69 | 1,279.6K |
| 10:34 | 8,350.87 | 8,355.14 | 8,350.87 | 8,354.49 | 1,022.7K |
| 10:35 | 8,355.00 | 8,357.26 | 8,354.20 | 8,356.62 | 1,181.9K |
| 10:36 | 8,354.77 | 8,357.66 | 8,354.37 | 8,356.71 | 1,342.8K |
| 10:37 | 8,357.17 | 8,357.31 | 8,355.15 | 8,356.06 | 1,321.4K |
| 10:38 | 8,355.71 | 8,358.60 | 8,355.71 | 8,357.45 | 1,093.6K |
| 10:39 | 8,357.04 | 8,359.77 | 8,357.04 | 8,359.37 | 1,020.7K |
| 10:40 | 8,360.39 | 8,361.57 | 8,358.46 | 8,358.46 | 1,065.0K |
| 10:41 | 8,359.42 | 8,359.86 | 8,356.58 | 8,357.14 | 1,029.2K |
| 10:42 | 8,357.70 | 8,358.87 | 8,356.40 | 8,356.36 | 1,048.9K |
| 10:43 | 8,356.38 | 8,356.69 | 8,353.39 | 8,353.39 | 833.8K |
| 10:44 | 8,354.25 | 8,355.07 | 8,354.02 | 8,355.10 | 962.5K |
| 10:45 | 8,354.94 | 8,355.90 | 8,349.85 | 8,349.85 | 1,085.3K |
| 10:46 | 8,350.93 | 8,351.74 | 8,350.60 | 8,351.63 | 960.1K |
| 10:47 | 8,351.50 | 8,351.50 | 8,348.34 | 8,349.35 | 946.0K |
| 10:48 | 8,348.46 | 8,348.68 | 8,346.00 | 8,347.29 | 972.6K |
| 10:49 | 8,346.33 | 8,347.05 | 8,344.57 | 8,344.57 | 982.2K |
| 10:50 | 8,346.12 | 8,347.05 | 8,344.77 | 8,344.77 | 1,049.5K |
| 10:51 | 8,344.25 | 8,346.00 | 8,341.64 | 8,341.64 | 1,034.9K |
| 10:52 | 8,341.04 | 8,341.24 | 8,339.06 | 8,339.06 | 913.8K |
| 10:53 | 8,338.50 | 8,340.66 | 8,337.93 | 8,340.66 | 1,551.6K |
| 10:54 | 8,341.02 | 8,343.27 | 8,340.50 | 8,340.50 | 1,252.2K |
| 10:55 | 8,339.58 | 8,341.02 | 8,327.18 | 8,331.80 | 2,745.1K |
| 10:56 | 8,331.38 | 8,333.70 | 8,330.37 | 8,332.71 | 1,309.4K |
| 10:57 | 8,333.16 | 8,335.29 | 8,333.16 | 8,334.14 | 1,287.4K |
| 10:58 | 8,334.93 | 8,341.15 | 8,334.93 | 8,340.47 | 983.2K |
| 10:59 | 8,339.93 | 8,343.87 | 8,339.93 | 8,343.87 | 1,085.5K |
| 11:00 | 8,343.75 | 8,347.64 | 8,343.75 | 8,347.35 | 1,213.0K |
| 11:01 | 8,346.67 | 8,349.06 | 8,346.67 | 8,347.53 | 933.0K |
| 11:02 | 8,346.72 | 8,346.81 | 8,344.12 | 8,344.83 | 982.7K |
| 11:03 | 8,345.59 | 8,350.21 | 8,345.59 | 8,349.14 | 1,010.0K |
| 11:04 | 8,348.88 | 8,350.48 | 8,347.04 | 8,347.63 | 1,198.2K |
| 11:05 | 8,347.51 | 8,349.51 | 8,347.14 | 8,349.21 | 1,247.0K |
| 11:06 | 8,349.77 | 8,351.21 | 8,349.25 | 8,351.21 | 1,262.3K |
| 11:07 | 8,351.14 | 8,352.73 | 8,350.58 | 8,351.91 | 1,184.0K |
| 11:08 | 8,352.45 | 8,356.15 | 8,352.45 | 8,354.58 | 1,147.0K |
| 11:09 | 8,355.55 | 8,355.85 | 8,353.09 | 8,353.09 | 1,101.8K |
| 11:10 | 8,352.90 | 8,355.06 | 8,352.08 | 8,352.08 | 1,258.1K |
| 11:11 | 8,352.48 | 8,355.00 | 8,351.93 | 8,353.55 | 909.5K |
| 11:12 | 8,353.95 | 8,356.87 | 8,353.95 | 8,356.68 | 811.8K |
| 11:13 | 8,356.73 | 8,356.73 | 8,354.19 | 8,354.39 | 955.2K |
| 11:14 | 8,353.94 | 8,357.27 | 8,353.94 | 8,357.11 | 1,549.8K |
| 11:15 | 8,356.57 | 8,356.57 | 8,355.35 | 8,356.08 | 1,007.6K |
| 11:16 | 8,356.46 | 8,363.68 | 8,356.46 | 8,363.68 | 1,062.5K |
| 11:17 | 8,363.28 | 8,364.28 | 8,363.28 | 8,363.72 | 981.8K |
| 11:18 | 8,365.41 | 8,367.69 | 8,365.41 | 8,367.41 | 1,759.7K |
| 11:19 | 8,367.84 | 8,368.75 | 8,366.69 | 8,368.75 | 1,104.8K |
| 11:20 | 8,368.85 | 8,369.89 | 8,367.76 | 8,368.72 | 1,153.3K |
| 11:21 | 8,369.88 | 8,370.01 | 8,367.79 | 8,367.79 | 1,055.8K |
| 11:22 | 8,368.17 | 8,368.85 | 8,364.92 | 8,364.92 | 1,119.4K |
| 11:23 | 8,364.03 | 8,366.14 | 8,364.03 | 8,365.53 | 1,166.5K |
| 11:24 | 8,365.38 | 8,367.80 | 8,364.70 | 8,367.80 | 1,116.1K |
| 11:25 | 8,367.92 | 8,367.92 | 8,366.36 | 8,367.75 | 1,445.8K |
| 11:26 | 8,366.42 | 8,366.69 | 8,365.44 | 8,365.95 | 942.4K |
| 11:27 | 8,365.58 | 8,369.78 | 8,365.58 | 8,369.78 | 830.5K |
| 11:28 | 8,369.71 | 8,371.91 | 8,369.10 | 8,370.79 | 849.4K |
| 11:29 | 8,371.12 | 8,371.98 | 8,370.28 | 8,371.67 | 911.8K |
| 11:30 | 8,371.70 | 8,374.82 | 8,371.70 | 8,374.55 | 1,069.4K |
| 11:31 | 8,375.16 | 8,376.44 | 8,374.33 | 8,376.44 | 1,336.5K |
| 11:32 | 8,376.44 | 8,376.44 | 8,371.79 | 8,371.79 | 1,245.9K |
| 11:33 | 8,371.83 | 8,373.93 | 8,371.06 | 8,373.84 | 997.2K |
| 11:34 | 8,373.78 | 8,374.36 | 8,372.51 | 8,372.51 | 1,036.8K |
| 11:35 | 8,372.64 | 8,373.65 | 8,372.39 | 8,372.37 | 1,092.8K |
| 11:36 | 8,372.25 | 8,372.90 | 8,368.54 | 8,368.54 | 1,463.4K |
| 11:37 | 8,368.56 | 8,370.14 | 8,367.54 | 8,370.14 | 1,300.2K |
| 11:38 | 8,369.27 | 8,369.27 | 8,365.47 | 8,365.47 | 979.2K |
| 11:39 | 8,366.16 | 8,366.78 | 8,365.51 | 8,365.51 | 825.5K |
| 11:40 | 8,365.96 | 8,367.33 | 8,364.57 | 8,364.75 | 781.8K |
| 11:41 | 8,364.10 | 8,366.80 | 8,364.10 | 8,366.20 | 761.4K |
| 11:42 | 8,366.12 | 8,366.73 | 8,364.63 | 8,364.78 | 542.9K |
| 11:43 | 8,365.26 | 8,366.74 | 8,365.26 | 8,366.74 | 815.4K |
| 11:44 | 8,367.17 | 8,367.17 | 8,364.41 | 8,364.41 | 902.3K |
| 11:45 | 8,363.67 | 8,364.27 | 8,361.21 | 8,361.22 | 735.4K |
| 11:46 | 8,360.83 | 8,360.83 | 8,355.98 | 8,355.98 | 850.1K |
| 11:47 | 8,356.35 | 8,358.14 | 8,354.51 | 8,358.14 | 799.8K |
| 11:48 | 8,357.59 | 8,358.45 | 8,356.19 | 8,357.26 | 1,182.6K |
| 11:49 | 8,356.92 | 8,357.66 | 8,355.79 | 8,357.53 | 991.2K |
| 11:50 | 8,357.24 | 8,360.01 | 8,357.24 | 8,359.71 | 1,040.2K |
| 11:51 | 8,358.95 | 8,361.55 | 8,358.95 | 8,361.34 | 660.7K |
| 11:52 | 8,361.89 | 8,363.04 | 8,361.89 | 8,362.26 | 1,198.3K |
| 11:53 | 8,362.28 | 8,365.03 | 8,361.84 | 8,362.17 | 987.9K |
| 11:54 | 8,362.08 | 8,364.94 | 8,361.87 | 8,364.44 | 614.4K |
| 11:55 | 8,363.96 | 8,365.74 | 8,363.96 | 8,365.53 | 896.2K |
| 11:56 | 8,366.29 | 8,368.43 | 8,365.45 | 8,367.70 | 743.0K |
| 11:57 | 8,367.06 | 8,368.97 | 8,367.06 | 8,367.29 | 656.3K |
| 11:58 | 8,366.80 | 8,367.67 | 8,366.68 | 8,367.66 | 699.2K |
| 11:59 | 8,367.46 | 8,368.62 | 8,367.34 | 8,367.51 | 722.8K |
| 12:00 | 8,367.04 | 8,371.02 | 8,366.44 | 8,370.96 | 1,386.8K |
| 12:01 | 8,371.10 | 8,373.43 | 8,371.10 | 8,373.43 | 986.1K |
| 12:02 | 8,373.99 | 8,375.65 | 8,373.99 | 8,375.29 | 1,036.9K |
| 12:03 | 8,375.01 | 8,378.14 | 8,375.01 | 8,377.84 | 945.8K |
| 12:04 | 8,379.28 | 8,379.50 | 8,378.44 | 8,378.66 | 751.5K |
| 12:05 | 8,378.53 | 8,379.38 | 8,377.94 | 8,378.49 | 878.8K |
| 12:06 | 8,378.48 | 8,380.02 | 8,377.75 | 8,380.02 | 729.6K |
| 12:07 | 8,380.44 | 8,380.63 | 8,379.62 | 8,380.09 | 569.2K |
| 12:08 | 8,380.33 | 8,381.27 | 8,380.01 | 8,381.04 | 605.8K |
| 12:09 | 8,381.05 | 8,381.05 | 8,378.59 | 8,379.14 | 908.6K |
| 12:10 | 8,378.81 | 8,379.16 | 8,377.82 | 8,378.75 | 837.6K |
| 12:11 | 8,377.97 | 8,378.39 | 8,377.21 | 8,378.33 | 556.8K |
| 12:12 | 8,378.59 | 8,379.41 | 8,377.42 | 8,378.09 | 643.7K |
| 12:13 | 8,378.03 | 8,378.85 | 8,376.19 | 8,376.60 | 687.7K |
| 12:14 | 8,376.66 | 8,376.79 | 8,375.33 | 8,375.88 | 600.0K |
| 12:15 | 8,376.18 | 8,378.66 | 8,375.70 | 8,378.43 | 631.3K |
| 12:16 | 8,378.28 | 8,378.98 | 8,377.15 | 8,377.15 | 818.2K |
| 12:17 | 8,377.54 | 8,377.89 | 8,374.85 | 8,374.85 | 724.1K |
| 12:18 | 8,374.71 | 8,375.48 | 8,373.97 | 8,375.48 | 680.4K |
| 12:19 | 8,375.28 | 8,377.99 | 8,375.23 | 8,377.84 | 729.4K |
| 12:20 | 8,377.78 | 8,379.08 | 8,377.78 | 8,379.10 | 1,064.9K |
| 12:21 | 8,378.93 | 8,380.11 | 8,378.61 | 8,380.11 | 946.4K |
| 12:22 | 8,379.86 | 8,380.51 | 8,378.56 | 8,378.56 | 627.2K |
| 12:23 | 8,379.23 | 8,379.72 | 8,376.45 | 8,376.45 | 933.7K |
| 12:24 | 8,376.60 | 8,376.60 | 8,372.55 | 8,373.98 | 815.1K |
| 12:25 | 8,374.55 | 8,376.93 | 8,374.26 | 8,376.93 | 1,411.5K |
| 12:26 | 8,376.74 | 8,377.51 | 8,375.20 | 8,375.20 | 743.1K |
| 12:27 | 8,375.46 | 8,375.66 | 8,372.81 | 8,373.24 | 660.8K |
| 12:28 | 8,373.27 | 8,373.45 | 8,369.76 | 8,371.70 | 5,402.3K |
| 12:29 | 8,373.02 | 8,373.38 | 8,371.75 | 8,371.75 | 744.6K |
| 12:30 | 8,371.84 | 8,374.90 | 8,371.84 | 8,372.60 | 661.8K |
| 12:31 | 8,372.65 | 8,373.55 | 8,372.17 | 8,372.17 | 612.4K |
| 12:32 | 8,371.81 | 8,372.65 | 8,370.13 | 8,372.27 | 730.7K |
| 12:33 | 8,372.28 | 8,374.28 | 8,372.28 | 8,373.36 | 696.6K |
| 12:34 | 8,372.99 | 8,372.99 | 8,369.88 | 8,371.75 | 543.4K |
| 12:35 | 8,372.78 | 8,372.96 | 8,371.00 | 8,371.33 | 537.0K |
| 12:36 | 8,371.37 | 8,371.37 | 8,370.50 | 8,371.15 | 649.0K |
| 12:37 | 8,371.44 | 8,371.65 | 8,370.78 | 8,371.59 | 716.2K |
| 12:38 | 8,371.51 | 8,371.90 | 8,369.90 | 8,371.73 | 917.5K |
| 12:39 | 8,372.31 | 8,372.81 | 8,371.41 | 8,371.41 | 887.9K |
| 12:40 | 8,370.96 | 8,371.05 | 8,369.36 | 8,370.64 | 723.4K |
| 12:41 | 8,369.86 | 8,370.68 | 8,368.97 | 8,368.95 | 785.9K |
| 12:42 | 8,368.83 | 8,368.83 | 8,365.12 | 8,366.68 | 857.7K |
| 12:43 | 8,366.78 | 8,366.94 | 8,365.57 | 8,366.84 | 916.2K |
| 12:44 | 8,366.33 | 8,367.38 | 8,366.33 | 8,367.18 | 560.1K |
| 12:45 | 8,367.38 | 8,368.51 | 8,366.46 | 8,366.49 | 1,198.2K |
| 12:46 | 8,365.49 | 8,365.94 | 8,363.81 | 8,364.64 | 648.6K |
| 12:47 | 8,364.32 | 8,366.58 | 8,363.56 | 8,365.61 | 618.1K |
| 12:48 | 8,365.63 | 8,367.09 | 8,365.40 | 8,366.25 | 832.7K |
| 12:49 | 8,366.11 | 8,366.54 | 8,365.03 | 8,365.05 | 1,140.5K |
| 12:50 | 8,362.54 | 8,362.54 | 8,358.29 | 8,358.29 | 1,020.9K |
| 12:51 | 8,358.72 | 8,358.88 | 8,358.09 | 8,358.09 | 745.4K |
| 12:52 | 8,356.63 | 8,357.54 | 8,353.43 | 8,353.43 | 1,032.1K |
| 12:53 | 8,353.96 | 8,355.66 | 8,353.15 | 8,355.29 | 904.9K |
| 12:54 | 8,354.73 | 8,358.10 | 8,354.73 | 8,358.08 | 549.8K |
| 12:55 | 8,358.02 | 8,358.29 | 8,355.92 | 8,358.22 | 531.5K |
| 12:56 | 8,358.19 | 8,361.83 | 8,358.19 | 8,361.41 | 932.2K |
| 12:57 | 8,362.04 | 8,363.76 | 8,361.80 | 8,363.34 | 751.3K |
| 12:58 | 8,362.99 | 8,363.05 | 8,360.82 | 8,360.79 | 1,116.9K |
| 12:59 | 8,361.17 | 8,361.17 | 8,358.24 | 8,358.24 | 1,075.2K |
| 13:00 | 8,359.85 | 8,359.85 | 8,355.78 | 8,356.73 | 1,308.2K |
| 13:01 | 8,357.21 | 8,357.79 | 8,354.53 | 8,354.58 | 739.7K |
| 13:02 | 8,355.31 | 8,356.87 | 8,353.55 | 8,353.55 | 1,484.2K |
| 13:03 | 8,354.05 | 8,354.05 | 8,351.49 | 8,351.91 | 771.4K |
| 13:04 | 8,351.93 | 8,352.47 | 8,351.57 | 8,352.08 | 1,152.8K |
| 13:05 | 8,352.31 | 8,352.88 | 8,350.00 | 8,350.26 | 1,020.6K |
| 13:06 | 8,350.13 | 8,352.09 | 8,350.13 | 8,351.54 | 1,053.3K |
| 13:07 | 8,350.91 | 8,353.81 | 8,349.83 | 8,353.81 | 970.1K |
| 13:08 | 8,353.57 | 8,354.84 | 8,352.29 | 8,354.08 | 1,148.5K |
| 13:09 | 8,353.62 | 8,356.78 | 8,352.92 | 8,355.38 | 1,255.2K |
| 13:10 | 8,356.57 | 8,356.57 | 8,354.38 | 8,354.38 | 961.6K |
| 13:11 | 8,354.59 | 8,357.12 | 8,354.59 | 8,357.03 | 1,146.7K |
| 13:12 | 8,356.93 | 8,360.26 | 8,356.93 | 8,359.14 | 627.3K |
| 13:13 | 8,359.41 | 8,359.85 | 8,359.09 | 8,359.05 | 794.4K |
| 13:14 | 8,359.36 | 8,360.82 | 8,357.97 | 8,358.86 | 1,226.6K |
| 13:15 | 8,359.81 | 8,360.72 | 8,359.36 | 8,359.84 | 1,084.2K |
| 13:16 | 8,359.20 | 8,360.58 | 8,359.20 | 8,360.64 | 1,022.6K |
| 13:17 | 8,361.27 | 8,362.01 | 8,360.40 | 8,360.40 | 598.3K |
| 13:18 | 8,359.74 | 8,360.20 | 8,354.96 | 8,354.96 | 909.8K |
| 13:19 | 8,355.43 | 8,357.75 | 8,355.15 | 8,357.79 | 746.3K |
| 13:20 | 8,357.21 | 8,359.36 | 8,356.12 | 8,358.34 | 1,026.1K |
| 13:21 | 8,358.38 | 8,358.97 | 8,357.74 | 8,358.59 | 560.0K |
| 13:22 | 8,358.63 | 8,360.63 | 8,358.63 | 8,360.49 | 718.8K |
| 13:23 | 8,360.61 | 8,360.81 | 8,357.10 | 8,357.10 | 977.7K |
| 13:24 | 8,357.75 | 8,358.62 | 8,357.59 | 8,358.14 | 826.4K |
| 13:25 | 8,357.79 | 8,359.07 | 8,357.79 | 8,358.84 | 583.7K |
| 13:26 | 8,359.34 | 8,359.46 | 8,358.08 | 8,358.49 | 816.2K |
| 13:27 | 8,358.24 | 8,358.24 | 8,356.25 | 8,356.93 | 808.0K |
| 13:28 | 8,357.59 | 8,357.78 | 8,355.64 | 8,355.64 | 878.6K |
| 13:29 | 8,355.39 | 8,355.50 | 8,353.97 | 8,354.05 | 906.6K |
| 13:30 | 8,354.34 | 8,357.74 | 8,354.34 | 8,357.74 | 779.6K |
| 13:31 | 8,357.70 | 8,358.48 | 8,355.70 | 8,358.48 | 927.6K |
| 13:32 | 8,358.28 | 8,359.31 | 8,357.39 | 8,358.87 | 1,005.3K |
| 13:33 | 8,359.32 | 8,361.24 | 8,359.32 | 8,360.84 | 708.3K |
| 13:34 | 8,360.39 | 8,360.39 | 8,359.02 | 8,359.06 | 564.2K |
| 13:35 | 8,359.17 | 8,359.26 | 8,358.20 | 8,358.20 | 917.3K |
| 13:36 | 8,358.47 | 8,358.81 | 8,357.68 | 8,358.81 | 901.4K |
| 13:37 | 8,359.02 | 8,360.44 | 8,358.79 | 8,359.10 | 926.9K |
| 13:38 | 8,359.43 | 8,359.43 | 8,356.24 | 8,356.24 | 767.1K |
| 13:39 | 8,356.50 | 8,356.69 | 8,354.89 | 8,355.50 | 756.3K |
| 13:40 | 8,355.92 | 8,357.41 | 8,354.81 | 8,357.20 | 1,018.0K |
| 13:41 | 8,357.06 | 8,358.19 | 8,357.00 | 8,357.96 | 792.2K |
| 13:42 | 8,357.94 | 8,357.94 | 8,356.93 | 8,357.24 | 1,003.3K |
| 13:43 | 8,357.55 | 8,357.55 | 8,356.17 | 8,357.62 | 940.3K |
| 13:44 | 8,357.99 | 8,359.46 | 8,357.90 | 8,358.70 | 1,096.3K |
| 13:45 | 8,358.87 | 8,359.65 | 8,358.57 | 8,358.57 | 986.7K |
| 13:46 | 8,356.62 | 8,358.64 | 8,356.62 | 8,358.44 | 1,061.2K |
| 13:47 | 8,357.85 | 8,357.85 | 8,354.63 | 8,354.85 | 902.3K |
| 13:48 | 8,354.91 | 8,355.24 | 8,352.05 | 8,352.05 | 1,481.0K |
| 13:49 | 8,351.14 | 8,352.21 | 8,350.48 | 8,351.00 | 1,135.2K |
| 13:50 | 8,351.32 | 8,351.35 | 8,348.16 | 8,349.78 | 1,088.1K |
| 13:51 | 8,349.76 | 8,351.97 | 8,349.23 | 8,351.58 | 630.3K |
| 13:52 | 8,352.34 | 8,352.87 | 8,351.76 | 8,352.38 | 656.5K |
| 13:53 | 8,352.43 | 8,353.32 | 8,351.00 | 8,353.32 | 1,072.0K |
| 13:54 | 8,353.64 | 8,356.70 | 8,353.53 | 8,356.70 | 913.4K |
| 13:55 | 8,356.81 | 8,356.81 | 8,355.03 | 8,355.11 | 923.8K |
| 13:56 | 8,355.05 | 8,356.20 | 8,354.18 | 8,355.38 | 749.7K |
| 13:57 | 8,355.34 | 8,357.35 | 8,355.34 | 8,357.35 | 927.1K |
| 13:58 | 8,357.34 | 8,358.73 | 8,356.67 | 8,358.73 | 931.8K |
| 13:59 | 8,359.00 | 8,360.92 | 8,358.88 | 8,359.92 | 1,033.6K |
| 14:00 | 8,360.34 | 8,360.34 | 8,358.74 | 8,359.44 | 890.7K |
| 14:01 | 8,358.24 | 8,358.41 | 8,357.15 | 8,357.36 | 960.6K |
| 14:02 | 8,357.86 | 8,358.87 | 8,356.46 | 8,356.46 | 902.4K |
| 14:03 | 8,356.20 | 8,356.84 | 8,355.30 | 8,355.52 | 982.3K |
| 14:04 | 8,355.94 | 8,357.25 | 8,355.94 | 8,355.99 | 783.0K |
| 14:05 | 8,356.40 | 8,357.29 | 8,355.07 | 8,356.42 | 859.0K |
| 14:06 | 8,356.85 | 8,356.85 | 8,354.50 | 8,354.64 | 786.1K |
| 14:07 | 8,355.21 | 8,356.28 | 8,355.21 | 8,356.11 | 818.8K |
| 14:08 | 8,355.75 | 8,356.99 | 8,355.08 | 8,355.36 | 1,379.5K |
| 14:09 | 8,356.03 | 8,357.14 | 8,356.03 | 8,356.82 | 1,307.4K |
| 14:10 | 8,356.55 | 8,359.99 | 8,355.59 | 8,359.99 | 1,010.2K |
| 14:11 | 8,360.24 | 8,361.98 | 8,359.46 | 8,359.46 | 1,111.5K |
| 14:12 | 8,359.31 | 8,360.54 | 8,358.31 | 8,358.48 | 925.1K |
| 14:13 | 8,358.28 | 8,358.55 | 8,357.03 | 8,358.58 | 819.3K |
| 14:14 | 8,359.08 | 8,359.08 | 8,355.87 | 8,357.11 | 1,132.7K |
| 14:15 | 8,357.62 | 8,357.87 | 8,356.51 | 8,356.73 | 990.9K |
| 14:16 | 8,356.82 | 8,357.08 | 8,353.86 | 8,353.86 | 1,112.7K |
| 14:17 | 8,354.16 | 8,355.75 | 8,354.16 | 8,354.96 | 790.5K |
| 14:18 | 8,355.72 | 8,355.77 | 8,354.56 | 8,355.24 | 757.9K |
| 14:19 | 8,354.91 | 8,356.03 | 8,354.38 | 8,354.87 | 1,079.9K |
| 14:20 | 8,355.35 | 8,356.28 | 8,353.96 | 8,354.12 | 1,151.0K |
| 14:21 | 8,352.60 | 8,354.46 | 8,352.60 | 8,353.31 | 1,191.6K |
| 14:22 | 8,353.69 | 8,356.06 | 8,353.69 | 8,355.26 | 826.0K |
| 14:23 | 8,355.39 | 8,356.03 | 8,355.33 | 8,355.82 | 712.7K |
| 14:24 | 8,355.63 | 8,356.65 | 8,355.63 | 8,356.63 | 782.2K |
| 14:25 | 8,356.35 | 8,358.76 | 8,356.35 | 8,357.52 | 696.4K |
| 14:26 | 8,357.69 | 8,357.82 | 8,355.93 | 8,355.85 | 708.0K |
| 14:27 | 8,356.02 | 8,356.02 | 8,354.95 | 8,354.95 | 1,249.1K |
| 14:28 | 8,355.38 | 8,357.06 | 8,355.11 | 8,357.06 | 823.5K |
| 14:29 | 8,357.27 | 8,359.48 | 8,356.70 | 8,359.48 | 1,002.7K |
| 14:30 | 8,359.26 | 8,360.49 | 8,359.26 | 8,359.84 | 1,001.0K |
| 14:31 | 8,359.54 | 8,360.56 | 8,358.08 | 8,358.10 | 978.4K |
| 14:32 | 8,359.01 | 8,361.54 | 8,359.01 | 8,360.86 | 910.2K |
| 14:33 | 8,362.15 | 8,363.67 | 8,360.96 | 8,361.40 | 754.7K |
| 14:34 | 8,361.59 | 8,362.89 | 8,361.32 | 8,361.32 | 823.2K |
| 14:35 | 8,361.05 | 8,362.55 | 8,360.60 | 8,361.94 | 998.2K |
| 14:36 | 8,362.53 | 8,365.55 | 8,362.53 | 8,365.61 | 1,231.0K |
| 14:37 | 8,365.11 | 8,365.49 | 8,363.61 | 8,363.80 | 939.8K |
| 14:38 | 8,364.05 | 8,365.97 | 8,364.05 | 8,365.65 | 928.4K |
| 14:39 | 8,365.42 | 8,366.19 | 8,365.03 | 8,365.17 | 930.7K |
| 14:40 | 8,364.84 | 8,364.87 | 8,363.79 | 8,363.79 | 769.0K |
| 14:41 | 8,363.14 | 8,363.44 | 8,362.42 | 8,363.33 | 833.7K |
| 14:42 | 8,363.83 | 8,364.82 | 8,363.24 | 8,364.82 | 1,025.4K |
| 14:43 | 8,364.52 | 8,365.46 | 8,364.32 | 8,365.12 | 1,248.7K |
| 14:44 | 8,365.38 | 8,367.20 | 8,365.38 | 8,366.40 | 1,212.7K |
| 14:45 | 8,366.50 | 8,369.08 | 8,366.42 | 8,368.48 | 1,107.6K |
| 14:46 | 8,367.48 | 8,368.09 | 8,367.22 | 8,367.42 | 878.3K |
| 14:47 | 8,367.25 | 8,367.43 | 8,366.59 | 8,366.83 | 1,101.4K |
| 14:48 | 8,366.91 | 8,367.42 | 8,365.80 | 8,366.07 | 843.1K |
| 14:49 | 8,366.46 | 8,368.40 | 8,366.46 | 8,367.73 | 826.2K |
| 14:50 | 8,367.31 | 8,371.78 | 8,367.31 | 8,370.59 | 1,127.6K |
| 14:51 | 8,370.77 | 8,371.29 | 8,369.63 | 8,371.29 | 1,126.9K |
| 14:52 | 8,371.45 | 8,371.45 | 8,369.66 | 8,370.73 | 998.5K |
| 14:53 | 8,370.39 | 8,372.28 | 8,370.39 | 8,370.74 | 990.2K |
| 14:54 | 8,370.80 | 8,371.68 | 8,370.18 | 8,371.68 | 1,174.5K |
| 14:55 | 8,371.45 | 8,371.75 | 8,370.50 | 8,371.75 | 747.2K |
| 14:56 | 8,372.07 | 8,372.07 | 8,370.20 | 8,370.20 | 739.2K |
| 14:57 | 8,370.95 | 8,372.69 | 8,370.43 | 8,371.07 | 753.5K |
| 14:58 | 8,370.27 | 8,370.27 | 8,367.94 | 8,367.94 | 1,149.2K |
| 14:59 | 8,367.91 | 8,368.80 | 8,367.91 | 8,368.21 | 754.7K |
| 15:00 | 8,368.62 | 8,368.93 | 8,367.99 | 8,368.05 | 870.7K |
| 15:01 | 8,367.51 | 8,371.62 | 8,367.51 | 8,371.37 | 819.5K |
| 15:02 | 8,371.15 | 8,371.56 | 8,369.00 | 8,369.45 | 897.5K |
| 15:03 | 8,369.35 | 8,369.35 | 8,368.02 | 8,368.02 | 1,281.6K |
| 15:04 | 8,369.06 | 8,370.01 | 8,368.94 | 8,369.73 | 1,216.3K |
| 15:05 | 8,370.13 | 8,370.40 | 8,367.91 | 8,368.22 | 715.7K |
| 15:06 | 8,368.45 | 8,370.26 | 8,368.34 | 8,370.10 | 786.1K |
| 15:07 | 8,369.98 | 8,371.38 | 8,369.19 | 8,371.38 | 749.6K |
| 15:08 | 8,371.87 | 8,371.87 | 8,369.33 | 8,369.33 | 891.2K |
| 15:09 | 8,369.79 | 8,369.79 | 8,368.63 | 8,368.76 | 1,123.3K |
| 15:10 | 8,368.29 | 8,368.81 | 8,366.89 | 8,368.81 | 819.8K |
| 15:11 | 8,369.05 | 8,369.79 | 8,368.91 | 8,369.79 | 779.2K |
| 15:12 | 8,370.08 | 8,372.69 | 8,369.68 | 8,372.69 | 966.4K |
| 15:13 | 8,372.94 | 8,372.94 | 8,371.70 | 8,372.85 | 784.7K |
| 15:14 | 8,373.00 | 8,373.00 | 8,370.92 | 8,371.69 | 855.8K |
| 15:15 | 8,372.02 | 8,372.02 | 8,370.34 | 8,370.55 | 1,535.4K |
| 15:16 | 8,370.61 | 8,371.54 | 8,370.48 | 8,370.48 | 1,191.0K |
| 15:17 | 8,370.71 | 8,371.23 | 8,369.78 | 8,369.92 | 853.8K |
| 15:18 | 8,369.52 | 8,370.06 | 8,369.52 | 8,369.77 | 845.5K |
| 15:19 | 8,369.40 | 8,371.35 | 8,369.40 | 8,370.14 | 1,141.1K |
| 15:20 | 8,369.91 | 8,371.52 | 8,368.48 | 8,368.58 | 1,139.0K |
| 15:21 | 8,368.61 | 8,368.61 | 8,367.46 | 8,368.03 | 1,038.7K |
| 15:22 | 8,367.87 | 8,369.85 | 8,367.54 | 8,369.85 | 808.3K |
| 15:23 | 8,369.27 | 8,372.27 | 8,369.27 | 8,372.30 | 803.1K |
| 15:24 | 8,372.92 | 8,373.66 | 8,372.78 | 8,373.21 | 811.5K |
| 15:25 | 8,373.30 | 8,374.21 | 8,372.87 | 8,372.87 | 1,331.2K |
| 15:26 | 8,372.96 | 8,373.10 | 8,371.86 | 8,372.64 | 1,281.3K |
| 15:27 | 8,372.91 | 8,373.10 | 8,372.14 | 8,372.89 | 933.0K |
| 15:28 | 8,373.42 | 8,374.80 | 8,373.42 | 8,373.64 | 884.9K |
| 15:29 | 8,374.19 | 8,375.60 | 8,372.95 | 8,375.60 | 1,226.9K |
| 15:30 | 8,375.26 | 8,377.13 | 8,375.26 | 8,376.65 | 1,095.8K |
| 15:31 | 8,376.35 | 8,380.33 | 8,376.35 | 8,380.33 | 1,306.3K |
| 15:32 | 8,380.09 | 8,380.09 | 8,377.10 | 8,377.10 | 1,214.1K |
| 15:33 | 8,377.29 | 8,379.20 | 8,377.04 | 8,379.20 | 1,389.1K |
| 15:34 | 8,379.18 | 8,379.18 | 8,377.34 | 8,377.49 | 1,569.3K |
| 15:35 | 8,377.30 | 8,378.70 | 8,375.71 | 8,375.71 | 1,901.3K |
| 15:36 | 8,375.53 | 8,375.56 | 8,374.41 | 8,375.31 | 1,643.1K |
| 15:37 | 8,374.59 | 8,375.82 | 8,374.49 | 8,375.82 | 1,300.9K |
| 15:38 | 8,375.09 | 8,375.79 | 8,373.38 | 8,373.36 | 1,552.3K |
| 15:39 | 8,373.46 | 8,375.90 | 8,373.46 | 8,375.76 | 1,710.1K |
| 15:40 | 8,376.02 | 8,376.51 | 8,374.83 | 8,374.83 | 982.1K |
| 15:41 | 8,374.86 | 8,375.40 | 8,373.86 | 8,373.86 | 1,311.0K |
| 15:42 | 8,374.33 | 8,374.50 | 8,371.57 | 8,371.57 | 1,192.9K |
| 15:43 | 8,371.64 | 8,373.36 | 8,371.64 | 8,372.96 | 1,157.8K |
| 15:44 | 8,372.39 | 8,373.48 | 8,371.59 | 8,371.59 | 1,046.4K |
| 15:45 | 8,371.38 | 8,373.88 | 8,371.38 | 8,372.69 | 1,685.9K |
| 15:46 | 8,372.58 | 8,373.60 | 8,371.59 | 8,371.92 | 1,384.6K |
| 15:47 | 8,372.83 | 8,373.10 | 8,371.68 | 8,372.10 | 1,290.2K |
| 15:48 | 8,371.78 | 8,371.78 | 8,370.65 | 8,371.27 | 1,373.0K |
| 15:49 | 8,371.34 | 8,372.18 | 8,371.34 | 8,372.10 | 1,485.4K |
| 15:50 | 8,364.68 | 8,366.41 | 8,359.31 | 8,366.10 | 4,225.1K |
| 15:51 | 8,366.62 | 8,369.42 | 8,366.62 | 8,368.55 | 2,747.8K |
| 15:52 | 8,367.98 | 8,368.78 | 8,367.44 | 8,367.46 | 2,022.9K |
| 15:53 | 8,367.25 | 8,367.25 | 8,365.22 | 8,365.22 | 1,946.9K |
| 15:54 | 8,364.47 | 8,366.56 | 8,363.36 | 8,363.36 | 2,973.7K |
| 15:55 | 8,363.04 | 8,363.04 | 8,357.34 | 8,357.34 | 4,614.2K |
| 15:56 | 8,356.78 | 8,359.21 | 8,356.78 | 8,357.85 | 3,728.2K |
| 15:57 | 8,359.46 | 8,360.36 | 8,359.01 | 8,360.16 | 3,870.2K |
| 15:58 | 8,361.13 | 8,361.95 | 8,359.98 | 8,361.18 | 4,867.6K |
| 15:59 | 8,361.50 | 8,363.05 | 8,353.67 | 8,357.00 | 66,936.0K |