8,493.40
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,573.92 | 8,582.58 | 8,566.65 | 8,566.65 | 21,321.3K |
| 09:31 | 8,570.08 | 8,581.64 | 8,565.84 | 8,568.57 | 4,526.9K |
| 09:32 | 8,574.05 | 8,576.61 | 8,568.67 | 8,569.22 | 3,732.2K |
| 09:33 | 8,566.14 | 8,571.58 | 8,561.52 | 8,567.29 | 3,381.7K |
| 09:34 | 8,565.39 | 8,569.42 | 8,559.83 | 8,567.57 | 3,551.7K |
| 09:35 | 8,567.85 | 8,579.06 | 8,565.99 | 8,579.06 | 3,107.1K |
| 09:36 | 8,578.88 | 8,591.74 | 8,578.88 | 8,591.74 | 3,303.8K |
| 09:37 | 8,590.15 | 8,592.30 | 8,584.52 | 8,584.52 | 2,777.0K |
| 09:38 | 8,587.13 | 8,594.10 | 8,586.18 | 8,586.16 | 3,409.7K |
| 09:39 | 8,584.97 | 8,589.25 | 8,579.42 | 8,580.93 | 2,459.1K |
| 09:40 | 8,584.32 | 8,584.50 | 8,569.95 | 8,569.95 | 2,779.0K |
| 09:41 | 8,570.37 | 8,575.65 | 8,570.31 | 8,575.65 | 2,480.2K |
| 09:42 | 8,577.52 | 8,580.10 | 8,573.75 | 8,576.36 | 3,055.9K |
| 09:43 | 8,575.02 | 8,581.06 | 8,575.02 | 8,579.48 | 2,997.8K |
| 09:44 | 8,577.65 | 8,577.65 | 8,568.79 | 8,573.33 | 2,721.8K |
| 09:45 | 8,570.07 | 8,572.80 | 8,568.58 | 8,571.98 | 2,880.2K |
| 09:46 | 8,570.76 | 8,572.83 | 8,565.48 | 8,572.83 | 4,667.7K |
| 09:47 | 8,569.86 | 8,574.00 | 8,565.97 | 8,565.97 | 2,158.8K |
| 09:48 | 8,568.25 | 8,573.17 | 8,564.61 | 8,573.17 | 2,190.0K |
| 09:49 | 8,574.56 | 8,586.37 | 8,574.56 | 8,584.55 | 2,839.4K |
| 09:50 | 8,586.76 | 8,597.72 | 8,586.76 | 8,596.30 | 2,794.8K |
| 09:51 | 8,597.83 | 8,603.29 | 8,597.83 | 8,600.20 | 2,341.9K |
| 09:52 | 8,596.82 | 8,599.42 | 8,595.99 | 8,596.09 | 2,207.7K |
| 09:53 | 8,594.91 | 8,599.93 | 8,593.80 | 8,599.93 | 2,720.2K |
| 09:54 | 8,598.97 | 8,599.94 | 8,591.17 | 8,591.60 | 2,336.8K |
| 09:55 | 8,593.56 | 8,595.39 | 8,584.99 | 8,585.06 | 2,376.8K |
| 09:56 | 8,584.66 | 8,586.44 | 8,582.46 | 8,586.30 | 2,245.4K |
| 09:57 | 8,587.37 | 8,597.86 | 8,585.21 | 8,594.10 | 2,643.1K |
| 09:58 | 8,594.37 | 8,596.67 | 8,594.32 | 8,596.10 | 2,370.1K |
| 09:59 | 8,595.85 | 8,599.33 | 8,595.85 | 8,599.33 | 2,214.7K |
| 10:00 | 8,601.82 | 8,601.82 | 8,594.76 | 8,595.49 | 2,730.9K |
| 10:01 | 8,593.43 | 8,594.96 | 8,590.43 | 8,590.43 | 2,149.1K |
| 10:02 | 8,590.19 | 8,593.00 | 8,589.54 | 8,591.38 | 1,908.9K |
| 10:03 | 8,592.78 | 8,593.72 | 8,591.73 | 8,592.23 | 1,715.4K |
| 10:04 | 8,594.04 | 8,595.04 | 8,591.93 | 8,594.05 | 1,592.8K |
| 10:05 | 8,595.06 | 8,601.97 | 8,593.54 | 8,601.70 | 1,878.1K |
| 10:06 | 8,601.28 | 8,603.10 | 8,600.20 | 8,602.70 | 2,800.6K |
| 10:07 | 8,603.62 | 8,605.13 | 8,602.67 | 8,603.98 | 1,812.7K |
| 10:08 | 8,605.14 | 8,607.75 | 8,603.07 | 8,604.03 | 1,800.5K |
| 10:09 | 8,604.90 | 8,610.00 | 8,604.90 | 8,609.03 | 2,951.3K |
| 10:10 | 8,610.13 | 8,616.54 | 8,608.43 | 8,615.74 | 2,498.6K |
| 10:11 | 8,616.46 | 8,618.56 | 8,614.58 | 8,614.58 | 1,481.6K |
| 10:12 | 8,613.65 | 8,614.82 | 8,609.95 | 8,614.23 | 1,783.7K |
| 10:13 | 8,614.50 | 8,614.50 | 8,608.32 | 8,608.32 | 1,673.8K |
| 10:14 | 8,608.82 | 8,611.20 | 8,608.74 | 8,609.31 | 1,642.8K |
| 10:15 | 8,611.22 | 8,618.41 | 8,610.46 | 8,618.41 | 2,132.0K |
| 10:16 | 8,618.33 | 8,620.05 | 8,615.35 | 8,617.29 | 2,136.2K |
| 10:17 | 8,617.63 | 8,617.63 | 8,612.41 | 8,612.45 | 1,849.8K |
| 10:18 | 8,613.36 | 8,618.08 | 8,611.28 | 8,618.05 | 1,521.5K |
| 10:19 | 8,618.53 | 8,619.66 | 8,616.81 | 8,619.66 | 1,423.3K |
| 10:20 | 8,619.51 | 8,621.32 | 8,617.97 | 8,620.00 | 1,627.7K |
| 10:21 | 8,620.03 | 8,620.21 | 8,616.11 | 8,616.11 | 1,677.2K |
| 10:22 | 8,616.49 | 8,616.56 | 8,607.80 | 8,608.63 | 1,813.0K |
| 10:23 | 8,608.21 | 8,609.67 | 8,605.94 | 8,608.68 | 2,688.1K |
| 10:24 | 8,608.55 | 8,608.72 | 8,605.08 | 8,606.75 | 1,718.8K |
| 10:25 | 8,607.36 | 8,613.97 | 8,607.36 | 8,613.97 | 1,414.1K |
| 10:26 | 8,613.47 | 8,613.47 | 8,612.19 | 8,612.43 | 1,815.7K |
| 10:27 | 8,613.95 | 8,615.94 | 8,613.19 | 8,615.94 | 1,426.8K |
| 10:28 | 8,615.84 | 8,615.84 | 8,613.51 | 8,615.05 | 1,253.2K |
| 10:29 | 8,615.10 | 8,616.79 | 8,614.03 | 8,616.79 | 1,338.5K |
| 10:30 | 8,618.68 | 8,622.90 | 8,618.68 | 8,622.46 | 1,328.8K |
| 10:31 | 8,622.67 | 8,622.67 | 8,618.85 | 8,618.85 | 1,392.9K |
| 10:32 | 8,618.53 | 8,621.31 | 8,618.53 | 8,619.69 | 1,306.6K |
| 10:33 | 8,619.92 | 8,620.50 | 8,617.99 | 8,617.99 | 1,448.1K |
| 10:34 | 8,619.12 | 8,620.76 | 8,617.71 | 8,617.71 | 1,608.2K |
| 10:35 | 8,618.46 | 8,618.58 | 8,615.31 | 8,618.01 | 1,658.6K |
| 10:36 | 8,619.83 | 8,621.08 | 8,614.79 | 8,618.48 | 1,883.0K |
| 10:37 | 8,618.04 | 8,618.04 | 8,615.92 | 8,616.94 | 1,781.1K |
| 10:38 | 8,616.10 | 8,619.18 | 8,615.30 | 8,618.53 | 1,361.6K |
| 10:39 | 8,617.85 | 8,617.85 | 8,614.35 | 8,614.69 | 1,208.7K |
| 10:40 | 8,615.41 | 8,615.97 | 8,612.35 | 8,612.56 | 1,374.5K |
| 10:41 | 8,612.41 | 8,614.15 | 8,611.99 | 8,613.98 | 1,152.7K |
| 10:42 | 8,614.41 | 8,618.15 | 8,614.41 | 8,617.54 | 1,653.8K |
| 10:43 | 8,617.44 | 8,617.44 | 8,615.34 | 8,615.34 | 1,350.4K |
| 10:44 | 8,615.09 | 8,615.09 | 8,610.61 | 8,611.38 | 1,332.8K |
| 10:45 | 8,609.88 | 8,609.88 | 8,607.91 | 8,607.85 | 1,623.7K |
| 10:46 | 8,606.41 | 8,611.52 | 8,605.10 | 8,611.52 | 1,567.8K |
| 10:47 | 8,609.32 | 8,609.32 | 8,605.64 | 8,606.73 | 1,647.4K |
| 10:48 | 8,607.88 | 8,609.52 | 8,605.99 | 8,609.52 | 1,141.9K |
| 10:49 | 8,609.11 | 8,611.39 | 8,608.65 | 8,610.81 | 1,192.4K |
| 10:50 | 8,610.20 | 8,611.62 | 8,607.96 | 8,608.59 | 1,216.4K |
| 10:51 | 8,608.20 | 8,615.69 | 8,608.20 | 8,612.93 | 1,668.9K |
| 10:52 | 8,611.39 | 8,611.39 | 8,604.00 | 8,605.21 | 1,356.3K |
| 10:53 | 8,605.21 | 8,606.87 | 8,603.27 | 8,606.87 | 1,116.3K |
| 10:54 | 8,605.66 | 8,605.66 | 8,601.36 | 8,601.36 | 1,547.2K |
| 10:55 | 8,602.52 | 8,606.29 | 8,602.52 | 8,606.29 | 1,456.7K |
| 10:56 | 8,608.23 | 8,612.20 | 8,607.01 | 8,607.01 | 1,269.0K |
| 10:57 | 8,607.40 | 8,609.54 | 8,604.90 | 8,604.90 | 1,138.3K |
| 10:58 | 8,605.35 | 8,605.35 | 8,603.07 | 8,603.59 | 1,023.8K |
| 10:59 | 8,604.05 | 8,604.50 | 8,601.83 | 8,601.83 | 1,055.2K |
| 11:00 | 8,602.11 | 8,604.90 | 8,602.11 | 8,604.16 | 1,127.7K |
| 11:01 | 8,603.80 | 8,606.90 | 8,603.13 | 8,604.40 | 1,699.6K |
| 11:02 | 8,605.34 | 8,608.11 | 8,604.88 | 8,606.07 | 1,591.6K |
| 11:03 | 8,607.19 | 8,607.78 | 8,606.06 | 8,607.19 | 920.8K |
| 11:04 | 8,607.17 | 8,607.17 | 8,602.95 | 8,603.34 | 1,423.2K |
| 11:05 | 8,603.30 | 8,606.20 | 8,603.30 | 8,604.80 | 1,326.0K |
| 11:06 | 8,597.68 | 8,605.67 | 8,597.68 | 8,602.89 | 1,618.3K |
| 11:07 | 8,601.84 | 8,606.32 | 8,601.65 | 8,606.32 | 1,320.9K |
| 11:08 | 8,606.96 | 8,607.83 | 8,604.21 | 8,605.63 | 1,410.4K |
| 11:09 | 8,606.00 | 8,607.83 | 8,606.00 | 8,607.66 | 926.7K |
| 11:10 | 8,608.12 | 8,608.12 | 8,605.72 | 8,607.41 | 1,306.2K |
| 11:11 | 8,606.53 | 8,607.53 | 8,603.80 | 8,606.76 | 1,078.0K |
| 11:12 | 8,607.55 | 8,607.55 | 8,605.40 | 8,605.51 | 823.0K |
| 11:13 | 8,605.34 | 8,605.34 | 8,594.31 | 8,594.31 | 1,245.6K |
| 11:14 | 8,594.12 | 8,595.87 | 8,593.16 | 8,595.87 | 950.7K |
| 11:15 | 8,598.02 | 8,600.55 | 8,597.09 | 8,600.55 | 1,179.8K |
| 11:16 | 8,599.88 | 8,599.88 | 8,598.37 | 8,598.37 | 1,065.6K |
| 11:17 | 8,598.19 | 8,601.30 | 8,598.19 | 8,600.31 | 1,197.8K |
| 11:18 | 8,600.62 | 8,604.87 | 8,600.42 | 8,604.87 | 1,362.9K |
| 11:19 | 8,605.88 | 8,605.99 | 8,603.53 | 8,604.96 | 1,324.9K |
| 11:20 | 8,605.45 | 8,606.92 | 8,604.90 | 8,605.21 | 1,279.0K |
| 11:21 | 8,605.30 | 8,605.30 | 8,603.78 | 8,603.97 | 1,066.2K |
| 11:22 | 8,603.18 | 8,603.55 | 8,601.20 | 8,603.44 | 1,271.5K |
| 11:23 | 8,603.40 | 8,604.09 | 8,599.43 | 8,599.43 | 1,302.3K |
| 11:24 | 8,598.44 | 8,600.67 | 8,597.74 | 8,600.13 | 1,507.2K |
| 11:25 | 8,601.31 | 8,601.84 | 8,600.45 | 8,601.62 | 1,197.8K |
| 11:26 | 8,601.07 | 8,601.61 | 8,599.65 | 8,600.62 | 1,194.4K |
| 11:27 | 8,601.18 | 8,601.18 | 8,598.63 | 8,599.11 | 1,104.5K |
| 11:28 | 8,599.19 | 8,599.19 | 8,596.27 | 8,596.74 | 1,211.8K |
| 11:29 | 8,595.82 | 8,595.82 | 8,592.33 | 8,592.52 | 1,257.6K |
| 11:30 | 8,593.83 | 8,596.98 | 8,593.83 | 8,596.76 | 1,069.7K |
| 11:31 | 8,597.86 | 8,599.40 | 8,597.55 | 8,598.18 | 1,191.8K |
| 11:32 | 8,597.42 | 8,598.53 | 8,595.18 | 8,598.53 | 944.4K |
| 11:33 | 8,598.02 | 8,602.20 | 8,596.56 | 8,602.08 | 901.5K |
| 11:34 | 8,601.87 | 8,601.87 | 8,598.26 | 8,599.50 | 894.1K |
| 11:35 | 8,598.59 | 8,598.59 | 8,596.38 | 8,596.38 | 1,488.8K |
| 11:36 | 8,596.46 | 8,597.64 | 8,594.21 | 8,594.21 | 1,418.5K |
| 11:37 | 8,593.35 | 8,595.55 | 8,593.35 | 8,594.75 | 676.9K |
| 11:38 | 8,594.49 | 8,596.70 | 8,594.12 | 8,596.16 | 902.2K |
| 11:39 | 8,595.66 | 8,599.81 | 8,595.66 | 8,599.00 | 1,263.3K |
| 11:40 | 8,598.93 | 8,598.93 | 8,597.12 | 8,597.15 | 1,195.3K |
| 11:41 | 8,597.19 | 8,597.51 | 8,595.80 | 8,595.98 | 1,063.4K |
| 11:42 | 8,595.86 | 8,595.86 | 8,591.74 | 8,593.00 | 743.7K |
| 11:43 | 8,592.87 | 8,593.28 | 8,589.83 | 8,593.09 | 625.4K |
| 11:44 | 8,592.71 | 8,593.05 | 8,592.30 | 8,592.61 | 772.2K |
| 11:45 | 8,593.04 | 8,594.38 | 8,590.13 | 8,590.11 | 1,138.0K |
| 11:46 | 8,589.33 | 8,589.33 | 8,586.27 | 8,586.27 | 1,204.1K |
| 11:47 | 8,585.69 | 8,587.46 | 8,585.14 | 8,585.14 | 886.8K |
| 11:48 | 8,586.18 | 8,586.18 | 8,583.38 | 8,584.74 | 694.7K |
| 11:49 | 8,584.47 | 8,584.76 | 8,583.15 | 8,583.76 | 797.0K |
| 11:50 | 8,583.63 | 8,586.10 | 8,582.37 | 8,582.37 | 1,155.5K |
| 11:51 | 8,582.32 | 8,582.85 | 8,581.43 | 8,581.43 | 1,032.1K |
| 11:52 | 8,581.74 | 8,581.74 | 8,573.04 | 8,573.60 | 2,170.9K |
| 11:53 | 8,573.75 | 8,573.75 | 8,571.94 | 8,573.02 | 1,117.1K |
| 11:54 | 8,572.15 | 8,574.22 | 8,571.76 | 8,574.22 | 1,311.9K |
| 11:55 | 8,574.63 | 8,577.94 | 8,572.90 | 8,572.90 | 1,031.5K |
| 11:56 | 8,572.29 | 8,572.29 | 8,570.45 | 8,570.64 | 878.8K |
| 11:57 | 8,571.53 | 8,573.67 | 8,571.53 | 8,572.37 | 1,147.9K |
| 11:58 | 8,572.54 | 8,573.50 | 8,570.51 | 8,570.51 | 736.4K |
| 11:59 | 8,569.54 | 8,569.54 | 8,566.37 | 8,566.37 | 760.0K |
| 12:00 | 8,566.55 | 8,570.18 | 8,565.76 | 8,565.76 | 1,041.1K |
| 12:01 | 8,565.82 | 8,571.28 | 8,565.82 | 8,571.28 | 1,214.5K |
| 12:02 | 8,571.21 | 8,574.40 | 8,571.21 | 8,571.84 | 796.3K |
| 12:03 | 8,571.27 | 8,574.53 | 8,571.27 | 8,574.53 | 898.8K |
| 12:04 | 8,573.75 | 8,575.98 | 8,573.75 | 8,575.28 | 886.6K |
| 12:05 | 8,574.99 | 8,577.08 | 8,574.18 | 8,577.08 | 900.0K |
| 12:06 | 8,577.39 | 8,578.32 | 8,575.53 | 8,575.53 | 1,428.2K |
| 12:07 | 8,574.62 | 8,574.62 | 8,568.94 | 8,568.94 | 1,169.8K |
| 12:08 | 8,570.04 | 8,572.68 | 8,568.74 | 8,572.68 | 700.7K |
| 12:09 | 8,572.22 | 8,572.29 | 8,569.29 | 8,569.29 | 755.2K |
| 12:10 | 8,568.94 | 8,569.57 | 8,566.00 | 8,569.57 | 1,043.9K |
| 12:11 | 8,569.23 | 8,571.43 | 8,569.23 | 8,570.96 | 601.4K |
| 12:12 | 8,568.22 | 8,569.71 | 8,566.82 | 8,569.71 | 1,115.8K |
| 12:13 | 8,570.06 | 8,573.58 | 8,570.06 | 8,573.58 | 1,338.6K |
| 12:14 | 8,573.77 | 8,577.01 | 8,573.77 | 8,575.94 | 865.8K |
| 12:15 | 8,575.99 | 8,577.87 | 8,575.99 | 8,577.87 | 707.8K |
| 12:16 | 8,577.69 | 8,579.21 | 8,577.69 | 8,578.10 | 738.9K |
| 12:17 | 8,577.59 | 8,582.34 | 8,577.59 | 8,582.10 | 568.5K |
| 12:18 | 8,582.38 | 8,583.67 | 8,582.27 | 8,582.71 | 943.1K |
| 12:19 | 8,582.49 | 8,582.55 | 8,579.24 | 8,579.24 | 1,211.5K |
| 12:20 | 8,579.78 | 8,579.87 | 8,578.18 | 8,578.18 | 1,100.2K |
| 12:21 | 8,577.82 | 8,579.85 | 8,577.67 | 8,579.74 | 1,076.1K |
| 12:22 | 8,580.18 | 8,583.06 | 8,579.83 | 8,583.06 | 595.1K |
| 12:23 | 8,583.21 | 8,585.73 | 8,583.08 | 8,585.73 | 853.9K |
| 12:24 | 8,586.23 | 8,586.62 | 8,583.22 | 8,583.93 | 745.9K |
| 12:25 | 8,584.66 | 8,585.07 | 8,582.77 | 8,582.77 | 769.5K |
| 12:26 | 8,582.45 | 8,582.45 | 8,580.07 | 8,581.31 | 738.4K |
| 12:27 | 8,581.02 | 8,582.09 | 8,580.57 | 8,581.82 | 523.4K |
| 12:28 | 8,581.60 | 8,582.53 | 8,581.60 | 8,581.70 | 661.3K |
| 12:29 | 8,581.95 | 8,582.98 | 8,581.95 | 8,582.30 | 805.9K |
| 12:30 | 8,582.95 | 8,582.95 | 8,581.90 | 8,582.17 | 1,168.1K |
| 12:31 | 8,582.10 | 8,586.01 | 8,582.01 | 8,585.76 | 924.5K |
| 12:32 | 8,585.66 | 8,588.37 | 8,585.66 | 8,588.37 | 689.4K |
| 12:33 | 8,588.74 | 8,591.34 | 8,588.74 | 8,591.34 | 776.8K |
| 12:34 | 8,591.92 | 8,592.30 | 8,590.08 | 8,590.37 | 981.0K |
| 12:35 | 8,589.51 | 8,589.87 | 8,588.06 | 8,589.16 | 759.4K |
| 12:36 | 8,589.40 | 8,589.40 | 8,586.30 | 8,586.30 | 763.3K |
| 12:37 | 8,585.92 | 8,586.47 | 8,584.31 | 8,586.47 | 1,110.4K |
| 12:38 | 8,586.37 | 8,587.58 | 8,585.97 | 8,587.54 | 832.3K |
| 12:39 | 8,588.11 | 8,588.73 | 8,587.12 | 8,587.91 | 699.5K |
| 12:40 | 8,587.25 | 8,587.25 | 8,586.14 | 8,586.99 | 732.9K |
| 12:41 | 8,587.15 | 8,587.15 | 8,585.38 | 8,586.34 | 908.9K |
| 12:42 | 8,586.42 | 8,587.58 | 8,586.42 | 8,587.26 | 973.4K |
| 12:43 | 8,586.94 | 8,587.35 | 8,586.60 | 8,586.78 | 969.1K |
| 12:44 | 8,586.88 | 8,588.91 | 8,586.88 | 8,588.66 | 610.7K |
| 12:45 | 8,588.67 | 8,590.38 | 8,588.11 | 8,590.42 | 699.4K |
| 12:46 | 8,591.49 | 8,591.62 | 8,590.41 | 8,590.61 | 625.7K |
| 12:47 | 8,590.90 | 8,591.15 | 8,589.14 | 8,589.14 | 666.0K |
| 12:48 | 8,589.61 | 8,591.15 | 8,589.61 | 8,590.44 | 1,071.4K |
| 12:49 | 8,590.02 | 8,590.52 | 8,589.45 | 8,589.45 | 801.3K |
| 12:50 | 8,589.71 | 8,591.09 | 8,589.62 | 8,591.00 | 1,057.0K |
| 12:51 | 8,590.91 | 8,591.63 | 8,589.84 | 8,591.63 | 1,668.0K |
| 12:52 | 8,591.73 | 8,594.45 | 8,591.73 | 8,592.80 | 1,250.1K |
| 12:53 | 8,592.38 | 8,592.38 | 8,589.49 | 8,589.49 | 1,284.2K |
| 12:54 | 8,589.10 | 8,590.08 | 8,588.60 | 8,588.60 | 846.7K |
| 12:55 | 8,588.56 | 8,588.83 | 8,586.03 | 8,586.14 | 998.6K |
| 12:56 | 8,586.34 | 8,588.39 | 8,586.13 | 8,588.00 | 1,134.2K |
| 12:57 | 8,587.44 | 8,588.76 | 8,587.13 | 8,588.24 | 1,278.6K |
| 12:58 | 8,588.50 | 8,589.60 | 8,587.54 | 8,589.24 | 981.1K |
| 12:59 | 8,588.48 | 8,589.85 | 8,588.48 | 8,589.87 | 1,011.2K |
| 13:00 | 8,589.84 | 8,592.14 | 8,589.84 | 8,591.96 | 1,023.4K |
| 13:01 | 8,592.07 | 8,594.55 | 8,592.07 | 8,593.69 | 1,197.8K |
| 13:02 | 8,591.96 | 8,591.96 | 8,589.53 | 8,590.44 | 1,207.6K |
| 13:03 | 8,590.05 | 8,590.82 | 8,589.38 | 8,590.61 | 1,060.1K |
| 13:04 | 8,590.87 | 8,593.12 | 8,590.87 | 8,592.48 | 1,109.7K |
| 13:05 | 8,591.69 | 8,596.26 | 8,591.69 | 8,596.03 | 880.3K |
| 13:06 | 8,596.48 | 8,597.34 | 8,596.42 | 8,596.53 | 884.3K |
| 13:07 | 8,596.17 | 8,596.17 | 8,594.12 | 8,594.42 | 875.0K |
| 13:08 | 8,594.15 | 8,597.02 | 8,594.15 | 8,595.31 | 675.0K |
| 13:09 | 8,594.08 | 8,594.26 | 8,593.02 | 8,593.68 | 842.6K |
| 13:10 | 8,592.18 | 8,592.48 | 8,590.81 | 8,590.81 | 593.4K |
| 13:11 | 8,590.26 | 8,591.99 | 8,590.17 | 8,592.01 | 1,290.9K |
| 13:12 | 8,592.63 | 8,593.04 | 8,591.79 | 8,592.19 | 724.1K |
| 13:13 | 8,591.42 | 8,592.30 | 8,589.57 | 8,590.07 | 689.7K |
| 13:14 | 8,590.49 | 8,591.62 | 8,589.50 | 8,590.04 | 1,335.4K |
| 13:15 | 8,590.69 | 8,591.68 | 8,590.22 | 8,591.13 | 604.1K |
| 13:16 | 8,591.45 | 8,593.33 | 8,591.45 | 8,592.34 | 938.4K |
| 13:17 | 8,592.49 | 8,595.23 | 8,592.49 | 8,593.67 | 695.7K |
| 13:18 | 8,593.79 | 8,595.05 | 8,593.79 | 8,595.05 | 856.9K |
| 13:19 | 8,594.87 | 8,594.87 | 8,592.82 | 8,593.40 | 988.8K |
| 13:20 | 8,593.66 | 8,593.94 | 8,591.04 | 8,591.55 | 1,590.4K |
| 13:21 | 8,591.87 | 8,591.87 | 8,589.52 | 8,591.62 | 733.3K |
| 13:22 | 8,590.59 | 8,592.35 | 8,590.23 | 8,592.07 | 868.3K |
| 13:23 | 8,592.24 | 8,592.70 | 8,590.62 | 8,590.62 | 891.9K |
| 13:24 | 8,590.75 | 8,590.93 | 8,589.49 | 8,590.55 | 557.0K |
| 13:25 | 8,589.86 | 8,589.86 | 8,586.47 | 8,586.47 | 936.0K |
| 13:26 | 8,586.48 | 8,587.89 | 8,586.48 | 8,586.47 | 724.5K |
| 13:27 | 8,586.64 | 8,587.94 | 8,586.64 | 8,587.69 | 480.2K |
| 13:28 | 8,587.98 | 8,588.86 | 8,587.87 | 8,587.87 | 527.4K |
| 13:29 | 8,588.16 | 8,588.84 | 8,588.11 | 8,588.33 | 470.7K |
| 13:30 | 8,588.13 | 8,589.06 | 8,587.79 | 8,588.70 | 690.5K |
| 13:31 | 8,589.42 | 8,589.42 | 8,586.90 | 8,587.33 | 938.2K |
| 13:32 | 8,587.05 | 8,587.05 | 8,585.56 | 8,586.27 | 703.8K |
| 13:33 | 8,586.05 | 8,586.05 | 8,584.85 | 8,585.21 | 681.8K |
| 13:34 | 8,584.71 | 8,584.71 | 8,583.52 | 8,583.61 | 830.5K |
| 13:35 | 8,583.28 | 8,583.28 | 8,579.81 | 8,580.23 | 1,267.4K |
| 13:36 | 8,580.32 | 8,581.65 | 8,579.65 | 8,579.76 | 767.1K |
| 13:37 | 8,579.38 | 8,580.17 | 8,578.99 | 8,580.17 | 997.1K |
| 13:38 | 8,580.39 | 8,583.88 | 8,580.28 | 8,583.49 | 1,270.2K |
| 13:39 | 8,582.90 | 8,585.01 | 8,582.56 | 8,585.01 | 790.3K |
| 13:40 | 8,585.03 | 8,585.03 | 8,582.38 | 8,582.38 | 804.1K |
| 13:41 | 8,581.94 | 8,581.94 | 8,580.10 | 8,580.45 | 1,119.8K |
| 13:42 | 8,580.30 | 8,581.03 | 8,579.68 | 8,580.82 | 557.2K |
| 13:43 | 8,581.06 | 8,583.43 | 8,580.58 | 8,583.42 | 820.3K |
| 13:44 | 8,582.52 | 8,582.52 | 8,580.59 | 8,581.97 | 1,099.4K |
| 13:45 | 8,581.52 | 8,582.11 | 8,580.03 | 8,582.11 | 658.7K |
| 13:46 | 8,581.88 | 8,582.14 | 8,581.31 | 8,581.87 | 803.3K |
| 13:47 | 8,581.01 | 8,581.91 | 8,579.42 | 8,579.47 | 685.2K |
| 13:48 | 8,579.49 | 8,580.79 | 8,579.49 | 8,579.79 | 862.9K |
| 13:49 | 8,580.27 | 8,583.20 | 8,580.27 | 8,583.20 | 727.5K |
| 13:50 | 8,584.28 | 8,585.19 | 8,581.19 | 8,581.33 | 900.0K |
| 13:51 | 8,581.55 | 8,586.57 | 8,581.55 | 8,586.39 | 849.0K |
| 13:52 | 8,586.66 | 8,587.45 | 8,586.58 | 8,587.12 | 720.4K |
| 13:53 | 8,587.17 | 8,588.23 | 8,587.17 | 8,588.23 | 595.6K |
| 13:54 | 8,588.31 | 8,588.99 | 8,588.31 | 8,588.72 | 841.0K |
| 13:55 | 8,588.76 | 8,589.45 | 8,587.34 | 8,587.34 | 1,423.2K |
| 13:56 | 8,587.00 | 8,587.00 | 8,583.86 | 8,584.88 | 728.1K |
| 13:57 | 8,584.15 | 8,584.15 | 8,581.40 | 8,582.34 | 1,013.1K |
| 13:58 | 8,582.28 | 8,583.92 | 8,582.20 | 8,583.92 | 2,082.6K |
| 13:59 | 8,584.42 | 8,586.62 | 8,584.42 | 8,584.99 | 1,597.3K |
| 14:00 | 8,583.65 | 8,584.54 | 8,581.83 | 8,584.54 | 1,482.7K |
| 14:01 | 8,584.38 | 8,585.07 | 8,582.76 | 8,583.09 | 1,025.5K |
| 14:02 | 8,582.81 | 8,583.06 | 8,581.84 | 8,583.06 | 1,414.1K |
| 14:03 | 8,583.35 | 8,584.34 | 8,582.99 | 8,584.07 | 598.0K |
| 14:04 | 8,584.48 | 8,587.69 | 8,584.48 | 8,587.69 | 884.8K |
| 14:05 | 8,586.94 | 8,588.81 | 8,585.77 | 8,588.42 | 883.5K |
| 14:06 | 8,588.51 | 8,590.34 | 8,588.51 | 8,589.81 | 1,199.0K |
| 14:07 | 8,589.87 | 8,594.94 | 8,589.87 | 8,594.94 | 1,226.3K |
| 14:08 | 8,594.31 | 8,595.04 | 8,593.02 | 8,593.02 | 1,039.6K |
| 14:09 | 8,593.76 | 8,594.02 | 8,592.76 | 8,593.50 | 914.3K |
| 14:10 | 8,592.31 | 8,592.31 | 8,588.44 | 8,589.20 | 1,380.1K |
| 14:11 | 8,589.39 | 8,589.39 | 8,585.49 | 8,585.49 | 1,171.6K |
| 14:12 | 8,585.99 | 8,586.61 | 8,584.04 | 8,584.70 | 918.1K |
| 14:13 | 8,585.39 | 8,589.81 | 8,585.39 | 8,589.81 | 938.1K |
| 14:14 | 8,590.68 | 8,590.68 | 8,587.90 | 8,590.12 | 944.7K |
| 14:15 | 8,589.85 | 8,592.99 | 8,589.85 | 8,592.43 | 1,025.3K |
| 14:16 | 8,592.38 | 8,592.71 | 8,591.60 | 8,591.92 | 670.5K |
| 14:17 | 8,590.12 | 8,591.84 | 8,589.40 | 8,589.40 | 808.2K |
| 14:18 | 8,588.79 | 8,589.67 | 8,587.78 | 8,588.46 | 850.3K |
| 14:19 | 8,588.63 | 8,589.77 | 8,586.55 | 8,586.55 | 1,419.4K |
| 14:20 | 8,587.24 | 8,589.53 | 8,586.76 | 8,589.26 | 1,049.5K |
| 14:21 | 8,589.58 | 8,590.70 | 8,589.29 | 8,590.14 | 966.2K |
| 14:22 | 8,589.71 | 8,590.55 | 8,589.22 | 8,590.21 | 1,461.1K |
| 14:23 | 8,589.94 | 8,589.94 | 8,587.65 | 8,588.48 | 1,339.0K |
| 14:24 | 8,588.91 | 8,591.83 | 8,588.49 | 8,590.60 | 1,758.8K |
| 14:25 | 8,590.60 | 8,591.08 | 8,589.91 | 8,590.51 | 1,022.3K |
| 14:26 | 8,590.69 | 8,591.19 | 8,590.60 | 8,590.71 | 1,016.2K |
| 14:27 | 8,590.88 | 8,593.28 | 8,590.88 | 8,593.24 | 1,235.6K |
| 14:28 | 8,592.98 | 8,594.35 | 8,592.83 | 8,593.30 | 740.3K |
| 14:29 | 8,592.83 | 8,592.83 | 8,591.45 | 8,591.64 | 1,083.6K |
| 14:30 | 8,591.63 | 8,591.85 | 8,590.90 | 8,590.90 | 744.7K |
| 14:31 | 8,591.12 | 8,592.37 | 8,590.24 | 8,591.70 | 980.0K |
| 14:32 | 8,591.54 | 8,592.83 | 8,591.54 | 8,592.61 | 787.4K |
| 14:33 | 8,592.15 | 8,593.10 | 8,591.13 | 8,593.10 | 1,243.9K |
| 14:34 | 8,593.39 | 8,593.58 | 8,591.98 | 8,593.36 | 1,071.4K |
| 14:35 | 8,593.37 | 8,594.47 | 8,593.02 | 8,593.97 | 942.8K |
| 14:36 | 8,593.30 | 8,593.77 | 8,592.75 | 8,593.33 | 611.2K |
| 14:37 | 8,593.45 | 8,595.27 | 8,593.45 | 8,594.20 | 712.5K |
| 14:38 | 8,593.19 | 8,594.86 | 8,593.04 | 8,594.86 | 819.9K |
| 14:39 | 8,595.68 | 8,596.91 | 8,595.49 | 8,595.87 | 1,109.8K |
| 14:40 | 8,595.19 | 8,596.79 | 8,594.78 | 8,594.95 | 1,167.8K |
| 14:41 | 8,594.44 | 8,594.44 | 8,591.31 | 8,591.40 | 868.9K |
| 14:42 | 8,591.18 | 8,593.08 | 8,591.18 | 8,591.70 | 1,194.5K |
| 14:43 | 8,591.40 | 8,591.48 | 8,589.58 | 8,589.97 | 925.2K |
| 14:44 | 8,590.52 | 8,591.31 | 8,589.07 | 8,590.36 | 1,288.8K |
| 14:45 | 8,590.18 | 8,591.13 | 8,589.57 | 8,590.99 | 730.7K |
| 14:46 | 8,591.09 | 8,594.36 | 8,590.67 | 8,594.36 | 851.0K |
| 14:47 | 8,594.97 | 8,598.63 | 8,594.85 | 8,598.63 | 845.9K |
| 14:48 | 8,599.46 | 8,600.76 | 8,599.28 | 8,600.42 | 812.1K |
| 14:49 | 8,599.32 | 8,599.32 | 8,596.18 | 8,596.18 | 2,064.7K |
| 14:50 | 8,595.99 | 8,597.83 | 8,595.99 | 8,596.05 | 832.9K |
| 14:51 | 8,595.90 | 8,598.11 | 8,595.90 | 8,597.76 | 861.6K |
| 14:52 | 8,598.28 | 8,598.87 | 8,596.79 | 8,598.42 | 783.2K |
| 14:53 | 8,598.74 | 8,600.31 | 8,598.74 | 8,599.47 | 869.6K |
| 14:54 | 8,599.60 | 8,600.50 | 8,599.25 | 8,599.77 | 718.2K |
| 14:55 | 8,599.74 | 8,600.54 | 8,599.27 | 8,599.74 | 1,272.8K |
| 14:56 | 8,599.28 | 8,599.98 | 8,598.97 | 8,599.15 | 1,312.7K |
| 14:57 | 8,599.14 | 8,599.16 | 8,597.64 | 8,598.23 | 1,622.8K |
| 14:58 | 8,598.40 | 8,599.20 | 8,598.13 | 8,598.25 | 1,561.6K |
| 14:59 | 8,598.48 | 8,599.45 | 8,598.48 | 8,598.98 | 1,072.3K |
| 15:00 | 8,599.33 | 8,600.07 | 8,598.34 | 8,599.26 | 1,315.2K |
| 15:01 | 8,599.28 | 8,599.94 | 8,598.56 | 8,598.79 | 1,464.4K |
| 15:02 | 8,598.57 | 8,598.79 | 8,596.15 | 8,596.35 | 958.8K |
| 15:03 | 8,596.63 | 8,596.63 | 8,595.40 | 8,596.15 | 1,353.5K |
| 15:04 | 8,597.27 | 8,597.93 | 8,597.12 | 8,597.93 | 2,572.2K |
| 15:05 | 8,598.09 | 8,599.38 | 8,597.53 | 8,597.67 | 970.8K |
| 15:06 | 8,598.57 | 8,599.48 | 8,598.24 | 8,598.41 | 2,821.7K |
| 15:07 | 8,599.66 | 8,600.21 | 8,598.72 | 8,599.53 | 1,166.2K |
| 15:08 | 8,599.21 | 8,599.29 | 8,598.10 | 8,598.64 | 1,266.8K |
| 15:09 | 8,598.31 | 8,600.01 | 8,597.32 | 8,599.46 | 1,116.8K |
| 15:10 | 8,599.59 | 8,599.89 | 8,598.97 | 8,599.77 | 1,021.0K |
| 15:11 | 8,601.02 | 8,602.62 | 8,601.02 | 8,602.50 | 1,426.1K |
| 15:12 | 8,602.33 | 8,602.33 | 8,601.12 | 8,601.12 | 1,147.4K |
| 15:13 | 8,600.89 | 8,602.50 | 8,600.46 | 8,601.69 | 1,231.8K |
| 15:14 | 8,601.96 | 8,602.07 | 8,599.86 | 8,599.89 | 1,620.5K |
| 15:15 | 8,600.12 | 8,601.38 | 8,597.83 | 8,598.10 | 1,601.6K |
| 15:16 | 8,597.91 | 8,600.89 | 8,597.91 | 8,600.72 | 1,740.7K |
| 15:17 | 8,602.62 | 8,603.68 | 8,601.45 | 8,602.40 | 1,102.5K |
| 15:18 | 8,603.25 | 8,605.31 | 8,603.25 | 8,605.34 | 1,800.1K |
| 15:19 | 8,605.47 | 8,605.91 | 8,605.02 | 8,605.18 | 1,053.5K |
| 15:20 | 8,605.70 | 8,605.70 | 8,603.89 | 8,604.75 | 1,366.0K |
| 15:21 | 8,604.21 | 8,604.50 | 8,599.90 | 8,599.90 | 1,218.0K |
| 15:22 | 8,600.50 | 8,601.37 | 8,598.39 | 8,598.48 | 1,295.7K |
| 15:23 | 8,598.40 | 8,598.40 | 8,596.88 | 8,596.88 | 1,294.2K |
| 15:24 | 8,597.09 | 8,599.21 | 8,596.41 | 8,596.47 | 1,885.8K |
| 15:25 | 8,596.40 | 8,596.40 | 8,593.63 | 8,593.63 | 1,063.5K |
| 15:26 | 8,593.35 | 8,593.54 | 8,592.60 | 8,592.96 | 1,528.0K |
| 15:27 | 8,592.27 | 8,592.27 | 8,590.16 | 8,590.20 | 1,296.2K |
| 15:28 | 8,590.52 | 8,592.23 | 8,590.11 | 8,591.31 | 1,141.3K |
| 15:29 | 8,590.39 | 8,591.93 | 8,590.39 | 8,591.50 | 1,353.7K |
| 15:30 | 8,591.22 | 8,591.32 | 8,590.32 | 8,590.98 | 1,200.7K |
| 15:31 | 8,592.14 | 8,592.14 | 8,590.07 | 8,590.30 | 1,039.2K |
| 15:32 | 8,589.41 | 8,590.56 | 8,589.32 | 8,589.61 | 1,449.5K |
| 15:33 | 8,589.60 | 8,589.60 | 8,585.91 | 8,586.20 | 1,146.2K |
| 15:34 | 8,586.00 | 8,588.63 | 8,585.48 | 8,587.72 | 1,462.0K |
| 15:35 | 8,587.68 | 8,588.77 | 8,587.17 | 8,587.41 | 1,380.8K |
| 15:36 | 8,587.18 | 8,589.29 | 8,587.18 | 8,587.81 | 1,222.9K |
| 15:37 | 8,587.98 | 8,587.98 | 8,584.57 | 8,585.10 | 1,765.5K |
| 15:38 | 8,585.07 | 8,585.97 | 8,584.54 | 8,585.04 | 1,364.8K |
| 15:39 | 8,585.22 | 8,588.14 | 8,584.93 | 8,587.10 | 1,265.9K |
| 15:40 | 8,587.68 | 8,588.60 | 8,586.02 | 8,586.68 | 1,305.4K |
| 15:41 | 8,587.49 | 8,587.67 | 8,585.11 | 8,585.31 | 1,743.8K |
| 15:42 | 8,585.15 | 8,585.49 | 8,583.03 | 8,585.06 | 1,461.7K |
| 15:43 | 8,585.40 | 8,585.40 | 8,583.02 | 8,583.02 | 1,325.0K |
| 15:44 | 8,583.38 | 8,584.45 | 8,583.23 | 8,583.94 | 1,391.2K |
| 15:45 | 8,584.47 | 8,584.47 | 8,581.84 | 8,581.79 | 1,904.9K |
| 15:46 | 8,581.25 | 8,581.25 | 8,578.65 | 8,578.65 | 2,125.0K |
| 15:47 | 8,578.51 | 8,580.08 | 8,578.51 | 8,579.15 | 1,924.0K |
| 15:48 | 8,579.72 | 8,581.61 | 8,578.96 | 8,578.96 | 1,848.2K |
| 15:49 | 8,579.19 | 8,581.13 | 8,579.19 | 8,581.13 | 2,188.8K |
| 15:50 | 8,580.42 | 8,584.96 | 8,579.98 | 8,584.96 | 3,400.7K |
| 15:51 | 8,584.81 | 8,584.81 | 8,582.13 | 8,582.51 | 2,396.3K |
| 15:52 | 8,582.94 | 8,586.31 | 8,582.94 | 8,585.98 | 2,167.0K |
| 15:53 | 8,586.81 | 8,587.73 | 8,585.62 | 8,587.33 | 2,430.7K |
| 15:54 | 8,586.21 | 8,586.85 | 8,582.67 | 8,585.86 | 3,696.2K |
| 15:55 | 8,586.69 | 8,589.71 | 8,584.59 | 8,585.14 | 4,774.0K |
| 15:56 | 8,585.36 | 8,588.13 | 8,585.36 | 8,588.13 | 4,054.1K |
| 15:57 | 8,587.95 | 8,590.25 | 8,587.57 | 8,590.25 | 4,697.7K |
| 15:58 | 8,589.98 | 8,590.62 | 8,588.42 | 8,590.01 | 6,114.8K |
| 15:59 | 8,591.41 | 8,594.70 | 8,587.70 | 8,588.70 | 82,215.8K |