6,535.10
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,515.10 | 5,522.90 | 5,515.10 | 5,522.90 | 9,268.7K |
| 10:01 | 5,524.10 | 5,524.10 | 5,524.00 | 5,524.00 | 126.5K |
| 10:02 | 5,523.60 | 5,531.40 | 5,523.60 | 5,531.40 | 1,455.0K |
| 10:03 | 5,531.70 | 5,531.70 | 5,531.30 | 5,531.30 | 307.2K |
| 10:04 | 5,532.10 | 5,532.10 | 5,528.30 | 5,528.30 | 1,798.8K |
| 10:05 | 5,528.30 | 5,529.20 | 5,528.30 | 5,529.20 | 573.7K |
| 10:06 | 5,533.30 | 5,533.70 | 5,533.30 | 5,533.70 | 621.8K |
| 10:07 | 5,545.50 | 5,545.80 | 5,545.50 | 5,545.80 | 2,666.1K |
| 10:08 | 5,544.90 | 5,545.90 | 5,544.90 | 5,545.90 | 825.6K |
| 10:09 | 5,548.80 | 5,550.20 | 5,548.80 | 5,550.20 | 15,683.3K |
| 10:10 | 5,550.80 | 5,550.80 | 5,549.50 | 5,549.50 | 1,839.8K |
| 10:11 | 5,551.00 | 5,552.40 | 5,551.00 | 5,552.40 | 3,311.3K |
| 10:12 | 5,550.90 | 5,550.90 | 5,550.40 | 5,550.40 | 7,596.0K |
| 10:13 | 5,549.50 | 5,549.50 | 5,547.40 | 5,547.40 | 1,244.1K |
| 10:14 | 5,549.10 | 5,550.30 | 5,549.10 | 5,550.30 | 3,262.3K |
| 10:15 | 5,552.90 | 5,553.90 | 5,552.90 | 5,553.90 | 842.5K |
| 10:16 | 5,547.40 | 5,548.50 | 5,547.40 | 5,548.50 | 3,507.5K |
| 10:17 | 5,545.40 | 5,545.40 | 5,545.10 | 5,545.10 | 2,357.1K |
| 10:18 | 5,546.10 | 5,546.10 | 5,545.30 | 5,545.30 | 385.7K |
| 10:19 | 5,542.20 | 5,543.20 | 5,542.20 | 5,543.20 | 2,100.9K |
| 10:20 | 5,543.00 | 5,543.00 | 5,541.70 | 5,541.70 | 585.8K |
| 10:21 | 5,542.00 | 5,542.00 | 5,539.30 | 5,539.30 | 826.0K |
| 10:22 | 5,537.80 | 5,538.30 | 5,537.80 | 5,538.30 | 317.7K |
| 10:23 | 5,539.00 | 5,539.00 | 5,538.30 | 5,538.30 | 303.6K |
| 10:24 | 5,537.20 | 5,538.30 | 5,537.20 | 5,538.30 | 932.5K |
| 10:25 | 5,539.70 | 5,539.70 | 5,538.20 | 5,538.20 | 863.9K |
| 10:26 | 5,538.90 | 5,538.90 | 5,536.70 | 5,536.70 | 367.1K |
| 10:27 | 5,537.10 | 5,537.90 | 5,537.10 | 5,537.90 | 246.0K |
| 10:28 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 1,057.2K |
| 10:29 | 5,535.70 | 5,537.70 | 5,535.70 | 5,537.70 | 701.2K |
| 10:30 | 5,536.90 | 5,536.90 | 5,534.50 | 5,534.50 | 1,557.1K |
| 10:31 | 5,535.20 | 5,535.20 | 5,533.40 | 5,533.40 | 775.2K |
| 10:32 | 5,531.40 | 5,531.80 | 5,531.40 | 5,531.80 | 723.1K |
| 10:33 | 5,529.20 | 5,530.20 | 5,529.20 | 5,530.20 | 492.1K |
| 10:34 | 5,529.50 | 5,529.50 | 5,528.80 | 5,528.80 | 242.2K |
| 10:35 | 5,530.80 | 5,530.80 | 5,530.00 | 5,530.00 | 771.6K |
| 10:36 | 5,531.40 | 5,531.40 | 5,530.40 | 5,530.40 | 165.1K |
| 10:37 | 5,531.30 | 5,531.30 | 5,530.80 | 5,530.80 | 334.1K |
| 10:38 | 5,529.40 | 5,529.50 | 5,529.40 | 5,529.50 | 187.0K |
| 10:39 | 5,529.50 | 5,529.70 | 5,529.50 | 5,529.70 | 337.8K |
| 10:40 | 5,529.60 | 5,529.60 | 5,528.30 | 5,528.30 | 341.0K |
| 10:41 | 5,526.90 | 5,526.90 | 5,524.60 | 5,524.60 | 1,299.5K |
| 10:42 | 5,525.60 | 5,525.60 | 5,524.70 | 5,524.70 | 427.2K |
| 10:43 | 5,525.30 | 5,525.30 | 5,524.70 | 5,524.70 | 363.7K |
| 10:44 | 5,525.20 | 5,525.90 | 5,525.20 | 5,525.90 | 995.6K |
| 10:45 | 5,525.10 | 5,525.10 | 5,524.30 | 5,524.30 | 1,755.3K |
| 10:46 | 5,519.50 | 5,519.50 | 5,518.00 | 5,518.00 | 1,140.5K |
| 10:47 | 5,517.20 | 5,518.50 | 5,517.20 | 5,518.50 | 997.4K |
| 10:48 | 5,518.80 | 5,518.80 | 5,518.70 | 5,518.70 | 538.1K |
| 10:49 | 5,519.00 | 5,519.30 | 5,519.00 | 5,519.30 | 6,961.6K |
| 10:50 | 5,518.90 | 5,521.20 | 5,518.90 | 5,521.20 | 1,356.9K |
| 10:51 | 5,520.60 | 5,521.80 | 5,520.60 | 5,521.80 | 374.4K |
| 10:52 | 5,523.00 | 5,523.00 | 5,520.10 | 5,520.10 | 427.4K |
| 10:53 | 5,518.80 | 5,520.10 | 5,518.80 | 5,520.10 | 1,315.7K |
| 10:54 | 5,520.50 | 5,521.20 | 5,520.50 | 5,521.20 | 14,092.3K |
| 10:55 | 5,521.50 | 5,521.80 | 5,521.50 | 5,521.80 | 2,017.4K |
| 10:56 | 5,519.50 | 5,520.00 | 5,519.50 | 5,520.00 | 551.6K |
| 10:57 | 5,520.90 | 5,521.70 | 5,520.90 | 5,521.70 | 250.3K |
| 10:58 | 5,523.60 | 5,523.60 | 5,522.40 | 5,522.40 | 3,629.4K |
| 10:59 | 5,522.00 | 5,522.00 | 5,521.20 | 5,521.20 | 475.7K |
| 11:00 | 5,523.30 | 5,525.30 | 5,523.30 | 5,525.30 | 517.7K |
| 11:01 | 5,525.20 | 5,526.50 | 5,525.20 | 5,526.50 | 334.0K |
| 11:02 | 5,524.50 | 5,524.50 | 5,523.70 | 5,523.70 | 1,163.7K |
| 11:03 | 5,522.10 | 5,522.20 | 5,522.10 | 5,522.20 | 388.9K |
| 11:04 | 5,522.90 | 5,522.90 | 5,521.30 | 5,521.30 | 429.9K |
| 11:05 | 5,521.20 | 5,521.20 | 5,519.80 | 5,519.80 | 1,099.2K |
| 11:06 | 5,519.10 | 5,519.10 | 5,517.80 | 5,517.80 | 1,329.0K |
| 11:07 | 5,517.90 | 5,518.10 | 5,517.90 | 5,518.10 | 2,067.4K |
| 11:08 | 5,518.60 | 5,519.60 | 5,518.60 | 5,519.60 | 539.6K |
| 11:09 | 5,519.50 | 5,519.50 | 5,519.20 | 5,519.20 | 3,615.0K |
| 11:10 | 5,519.60 | 5,519.60 | 5,519.60 | 5,519.60 | 641.0K |
| 11:11 | 5,518.60 | 5,518.60 | 5,517.90 | 5,517.90 | 588.9K |
| 11:12 | 5,517.80 | 5,519.30 | 5,517.80 | 5,519.30 | 1,212.1K |
| 11:13 | 5,521.00 | 5,522.20 | 5,521.00 | 5,522.20 | 192.2K |
| 11:14 | 5,522.40 | 5,523.90 | 5,522.40 | 5,523.90 | 135.5K |
| 11:15 | 5,523.20 | 5,523.20 | 5,523.00 | 5,523.00 | 267.1K |
| 11:16 | 5,520.80 | 5,520.80 | 5,519.70 | 5,519.70 | 319.5K |
| 11:17 | 5,521.20 | 5,521.20 | 5,520.50 | 5,520.50 | 599.7K |
| 11:18 | 5,519.90 | 5,519.90 | 5,518.50 | 5,518.50 | 181.4K |
| 11:19 | 5,516.90 | 5,516.90 | 5,515.30 | 5,515.30 | 1,171.4K |
| 11:20 | 5,515.20 | 5,516.00 | 5,515.20 | 5,516.00 | 595.7K |
| 11:21 | 5,516.10 | 5,516.90 | 5,516.10 | 5,516.90 | 713.8K |
| 11:22 | 5,517.20 | 5,517.20 | 5,515.40 | 5,515.40 | 3,253.8K |
| 11:23 | 5,515.30 | 5,515.30 | 5,514.80 | 5,514.80 | 247.6K |
| 11:24 | 5,513.80 | 5,515.00 | 5,513.80 | 5,515.00 | 650.9K |
| 11:25 | 5,514.30 | 5,514.30 | 5,514.10 | 5,514.10 | 459.6K |
| 11:26 | 5,513.50 | 5,513.50 | 5,513.10 | 5,513.10 | 372.4K |
| 11:27 | 5,512.90 | 5,513.90 | 5,512.90 | 5,513.90 | 297.2K |
| 11:28 | 5,515.40 | 5,515.60 | 5,515.40 | 5,515.60 | 253.1K |
| 11:29 | 5,515.10 | 5,515.10 | 5,514.60 | 5,514.60 | 238.5K |
| 11:30 | 5,514.20 | 5,514.20 | 5,513.40 | 5,513.40 | 615.7K |
| 11:31 | 5,513.50 | 5,515.00 | 5,513.50 | 5,515.00 | 322.1K |
| 11:32 | 5,515.50 | 5,516.40 | 5,515.50 | 5,516.40 | 399.1K |
| 11:33 | 5,516.30 | 5,516.30 | 5,516.20 | 5,516.20 | 24,256.1K |
| 11:34 | 5,517.20 | 5,517.20 | 5,516.60 | 5,516.60 | 736.4K |
| 11:35 | 5,517.60 | 5,518.20 | 5,517.60 | 5,518.20 | 939.5K |
| 11:36 | 5,518.60 | 5,518.90 | 5,518.60 | 5,518.90 | 350.7K |
| 11:37 | 5,520.50 | 5,520.50 | 5,519.50 | 5,519.50 | 2,614.9K |
| 11:38 | 5,519.50 | 5,519.50 | 5,519.20 | 5,519.20 | 1,381.5K |
| 11:39 | 5,519.30 | 5,520.00 | 5,519.30 | 5,520.00 | 260.6K |
| 11:40 | 5,520.30 | 5,520.90 | 5,520.30 | 5,520.90 | 349.2K |
| 11:41 | 5,521.80 | 5,521.80 | 5,520.00 | 5,520.00 | 1,022.9K |
| 11:42 | 5,519.50 | 5,519.60 | 5,519.50 | 5,519.60 | 448.9K |
| 11:43 | 5,519.20 | 5,519.20 | 5,518.90 | 5,518.90 | 239.3K |
| 11:44 | 5,521.60 | 5,521.60 | 5,521.10 | 5,521.10 | 109.5K |
| 11:45 | 5,520.40 | 5,521.40 | 5,520.40 | 5,521.40 | 340.2K |
| 11:46 | 5,519.70 | 5,519.70 | 5,518.80 | 5,518.80 | 560.4K |
| 11:47 | 5,517.90 | 5,519.20 | 5,517.90 | 5,519.20 | 245.1K |
| 11:48 | 5,519.40 | 5,519.40 | 5,519.10 | 5,519.10 | 209.9K |
| 11:49 | 5,519.60 | 5,519.60 | 5,518.70 | 5,518.70 | 312.6K |
| 11:50 | 5,518.50 | 5,519.60 | 5,518.50 | 5,519.60 | 179.6K |
| 11:51 | 5,518.60 | 5,519.40 | 5,518.60 | 5,519.40 | 929.6K |
| 11:52 | 5,518.50 | 5,518.50 | 5,517.80 | 5,517.80 | 478.1K |
| 11:53 | 5,517.90 | 5,517.90 | 5,517.30 | 5,517.30 | 856.5K |
| 11:54 | 5,517.60 | 5,518.60 | 5,517.60 | 5,518.60 | 573.3K |
| 11:55 | 5,519.60 | 5,519.60 | 5,519.50 | 5,519.50 | 5,763.6K |
| 11:56 | 5,519.10 | 5,519.90 | 5,519.10 | 5,519.90 | 272.1K |
| 11:57 | 5,520.80 | 5,521.20 | 5,520.80 | 5,521.20 | 1,130.7K |
| 11:58 | 5,520.80 | 5,521.00 | 5,520.80 | 5,521.00 | 359.6K |
| 11:59 | 5,520.40 | 5,520.40 | 5,519.10 | 5,519.10 | 174.8K |
| 12:00 | 5,518.20 | 5,520.80 | 5,518.20 | 5,520.80 | 1,434.0K |
| 12:01 | 5,520.60 | 5,520.60 | 5,519.50 | 5,519.50 | 225.1K |
| 12:02 | 5,519.70 | 5,519.90 | 5,519.70 | 5,519.90 | 227.0K |
| 12:03 | 5,519.80 | 5,519.80 | 5,519.30 | 5,519.30 | 207.2K |
| 12:04 | 5,517.70 | 5,517.70 | 5,517.60 | 5,517.60 | 167.4K |
| 12:05 | 5,518.20 | 5,518.20 | 5,518.00 | 5,518.00 | 193.3K |
| 12:06 | 5,517.70 | 5,518.90 | 5,517.70 | 5,518.90 | 250.5K |
| 12:07 | 5,519.50 | 5,519.50 | 5,518.80 | 5,518.80 | 160.9K |
| 12:08 | 5,518.50 | 5,518.50 | 5,517.00 | 5,517.00 | 1,356.1K |
| 12:09 | 5,515.90 | 5,515.90 | 5,515.80 | 5,515.80 | 747.4K |
| 12:10 | 5,515.80 | 5,516.20 | 5,515.80 | 5,516.20 | 789.7K |
| 12:11 | 5,515.80 | 5,517.10 | 5,515.80 | 5,517.10 | 1,283.0K |
| 12:12 | 5,517.20 | 5,517.40 | 5,517.20 | 5,517.40 | 508.4K |
| 12:13 | 5,518.50 | 5,518.70 | 5,518.50 | 5,518.70 | 1,443.4K |
| 12:14 | 5,518.70 | 5,518.70 | 5,518.20 | 5,518.20 | 471.4K |
| 12:15 | 5,518.50 | 5,519.20 | 5,518.50 | 5,519.20 | 399.0K |
| 12:16 | 5,519.20 | 5,519.20 | 5,518.50 | 5,518.50 | 111.0K |
| 12:17 | 5,517.80 | 5,517.80 | 5,515.50 | 5,515.50 | 549.4K |
| 12:18 | 5,513.20 | 5,513.40 | 5,513.20 | 5,513.40 | 300.6K |
| 12:19 | 5,513.10 | 5,514.10 | 5,513.10 | 5,514.10 | 257.4K |
| 12:20 | 5,515.20 | 5,515.20 | 5,514.20 | 5,514.20 | 928.3K |
| 12:21 | 5,512.50 | 5,513.40 | 5,512.50 | 5,513.40 | 339.5K |
| 12:22 | 5,515.20 | 5,515.90 | 5,515.20 | 5,515.90 | 120.2K |
| 12:23 | 5,514.50 | 5,514.50 | 5,513.70 | 5,513.70 | 270.3K |
| 12:24 | 5,513.40 | 5,513.40 | 5,513.30 | 5,513.30 | 439.1K |
| 12:25 | 5,516.10 | 5,517.80 | 5,516.10 | 5,517.80 | 1,694.2K |
| 12:26 | 5,518.30 | 5,518.40 | 5,518.30 | 5,518.40 | 165.5K |
| 12:27 | 5,519.40 | 5,519.80 | 5,519.40 | 5,519.80 | 282.3K |
| 12:28 | 5,520.30 | 5,520.60 | 5,520.30 | 5,520.60 | 350.6K |
| 12:29 | 5,520.60 | 5,520.90 | 5,520.60 | 5,520.90 | 285.1K |
| 12:30 | 5,521.00 | 5,521.00 | 5,520.30 | 5,520.30 | 300.0K |
| 12:31 | 5,520.80 | 5,520.80 | 5,520.40 | 5,520.40 | 121.8K |
| 12:32 | 5,520.50 | 5,520.50 | 5,520.10 | 5,520.10 | 520.9K |
| 12:33 | 5,520.20 | 5,520.20 | 5,518.80 | 5,518.80 | 530.1K |
| 12:34 | 5,516.10 | 5,516.10 | 5,514.20 | 5,514.20 | 417.2K |
| 12:35 | 5,513.70 | 5,513.70 | 5,513.70 | 5,513.70 | 164.6K |
| 12:36 | 5,513.30 | 5,513.30 | 5,511.20 | 5,511.20 | 182.8K |
| 12:37 | 5,512.60 | 5,512.60 | 5,512.50 | 5,512.50 | 1,363.9K |
| 12:38 | 5,512.00 | 5,512.00 | 5,512.00 | 5,512.00 | 276.2K |
| 12:39 | 5,514.10 | 5,514.10 | 5,513.50 | 5,513.50 | 486.7K |
| 12:40 | 5,514.20 | 5,514.20 | 5,513.40 | 5,513.40 | 376.3K |
| 12:41 | 5,512.40 | 5,512.40 | 5,511.70 | 5,511.70 | 14,861.5K |
| 12:42 | 5,509.20 | 5,509.20 | 5,508.30 | 5,508.30 | 496.3K |
| 12:43 | 5,507.20 | 5,508.70 | 5,507.20 | 5,508.70 | 402.9K |
| 12:44 | 5,510.00 | 5,510.00 | 5,509.10 | 5,509.10 | 193.2K |
| 12:45 | 5,509.30 | 5,509.50 | 5,509.30 | 5,509.50 | 354.0K |
| 12:46 | 5,510.10 | 5,510.10 | 5,509.60 | 5,509.60 | 179.7K |
| 12:47 | 5,509.20 | 5,511.00 | 5,509.20 | 5,511.00 | 355.9K |
| 12:48 | 5,510.90 | 5,511.30 | 5,510.90 | 5,511.30 | 269.0K |
| 12:49 | 5,511.60 | 5,511.80 | 5,511.60 | 5,511.80 | 201.9K |
| 12:50 | 5,511.50 | 5,511.50 | 5,511.10 | 5,511.10 | 180.3K |
| 12:51 | 5,510.90 | 5,513.20 | 5,510.90 | 5,513.20 | 516.0K |
| 12:52 | 5,513.70 | 5,515.50 | 5,513.70 | 5,515.50 | 1,224.3K |
| 12:53 | 5,515.80 | 5,516.80 | 5,515.80 | 5,516.80 | 1,717.1K |
| 12:54 | 5,518.50 | 5,518.50 | 5,518.00 | 5,518.00 | 596.0K |
| 12:55 | 5,516.40 | 5,517.70 | 5,516.40 | 5,517.70 | 141.7K |
| 12:56 | 5,517.20 | 5,517.60 | 5,517.20 | 5,517.60 | 0.0K |
| 12:57 | 5,517.00 | 5,517.00 | 5,516.70 | 5,516.70 | 0.0K |
| 12:58 | 5,519.10 | 5,519.10 | 5,518.40 | 5,518.40 | 0.0K |
| 12:59 | 5,518.10 | 5,518.10 | 5,517.10 | 5,517.10 | 2,069.5K |
| 13:00 | 5,518.50 | 5,518.50 | 5,517.00 | 5,517.00 | 1,122.0K |
| 13:01 | 5,518.80 | 5,518.80 | 5,517.90 | 5,517.90 | 291.6K |
| 13:02 | 5,518.80 | 5,521.10 | 5,518.80 | 5,521.10 | 152.0K |
| 13:03 | 5,520.90 | 5,521.90 | 5,520.90 | 5,521.90 | 541.5K |
| 13:04 | 5,520.80 | 5,522.80 | 5,520.80 | 5,522.80 | 1,164.1K |
| 13:05 | 5,524.40 | 5,524.40 | 5,523.10 | 5,523.10 | 3,238.0K |
| 13:06 | 5,522.60 | 5,522.60 | 5,522.20 | 5,522.20 | 1,498.4K |
| 13:07 | 5,522.90 | 5,523.20 | 5,522.90 | 5,523.20 | 397.8K |
| 13:08 | 5,524.30 | 5,524.30 | 5,523.70 | 5,523.70 | 629.8K |
| 13:09 | 5,523.80 | 5,524.40 | 5,523.80 | 5,524.40 | 558.5K |
| 13:10 | 5,524.90 | 5,525.30 | 5,524.90 | 5,525.30 | 303.7K |
| 13:11 | 5,526.80 | 5,527.00 | 5,526.80 | 5,527.00 | 1,111.4K |
| 13:12 | 5,527.90 | 5,528.20 | 5,527.90 | 5,528.20 | 158.9K |
| 13:13 | 5,527.90 | 5,528.80 | 5,527.90 | 5,528.80 | 270.6K |
| 13:14 | 5,528.40 | 5,528.40 | 5,527.60 | 5,527.60 | 1,378.6K |
| 13:15 | 5,523.30 | 5,523.40 | 5,523.30 | 5,523.40 | 737.4K |
| 13:16 | 5,522.60 | 5,524.10 | 5,522.60 | 5,524.10 | 309.5K |
| 13:17 | 5,523.80 | 5,523.80 | 5,522.60 | 5,522.60 | 417.2K |
| 13:18 | 5,520.00 | 5,520.40 | 5,520.00 | 5,520.40 | 517.2K |
| 13:19 | 5,520.80 | 5,520.80 | 5,520.00 | 5,520.00 | 176.0K |
| 13:20 | 5,519.90 | 5,521.30 | 5,519.90 | 5,521.30 | 170.3K |
| 13:21 | 5,522.40 | 5,523.20 | 5,522.40 | 5,523.20 | 276.4K |
| 13:22 | 5,524.00 | 5,524.00 | 5,524.00 | 5,524.00 | 657.5K |
| 13:23 | 5,525.40 | 5,525.40 | 5,524.40 | 5,524.40 | 217.1K |
| 13:24 | 5,524.60 | 5,526.90 | 5,524.60 | 5,526.90 | 313.4K |
| 13:25 | 5,526.80 | 5,527.60 | 5,526.80 | 5,527.60 | 199.5K |
| 13:26 | 5,526.80 | 5,527.60 | 5,526.80 | 5,527.60 | 115.8K |
| 13:27 | 5,527.40 | 5,527.40 | 5,526.90 | 5,526.90 | 368.0K |
| 13:28 | 5,527.10 | 5,527.10 | 5,527.00 | 5,527.00 | 262.2K |
| 13:29 | 5,526.80 | 5,526.80 | 5,526.20 | 5,526.20 | 170.2K |
| 13:30 | 5,527.30 | 5,527.80 | 5,527.30 | 5,527.80 | 284.9K |
| 13:31 | 5,528.40 | 5,528.40 | 5,528.00 | 5,528.00 | 1,083.6K |
| 13:32 | 5,526.50 | 5,526.50 | 5,525.40 | 5,525.40 | 1,011.2K |
| 13:33 | 5,524.20 | 5,524.20 | 5,523.40 | 5,523.40 | 375.9K |
| 13:34 | 5,520.70 | 5,520.70 | 5,518.50 | 5,518.50 | 704.2K |
| 13:35 | 5,519.00 | 5,519.10 | 5,519.00 | 5,519.10 | 822.0K |
| 13:36 | 5,519.90 | 5,519.90 | 5,518.60 | 5,518.60 | 746.6K |
| 13:37 | 5,517.90 | 5,518.50 | 5,517.90 | 5,518.50 | 1,047.7K |
| 13:38 | 5,517.60 | 5,517.80 | 5,517.60 | 5,517.80 | 939.5K |
| 13:39 | 5,516.90 | 5,517.20 | 5,516.90 | 5,517.20 | 519.9K |
| 13:40 | 5,515.30 | 5,515.30 | 5,514.50 | 5,514.50 | 1,857.3K |
| 13:41 | 5,515.30 | 5,515.50 | 5,515.30 | 5,515.50 | 590.5K |
| 13:42 | 5,512.70 | 5,512.70 | 5,512.40 | 5,512.40 | 2,328.9K |
| 13:43 | 5,511.80 | 5,514.70 | 5,511.80 | 5,514.70 | 302.9K |
| 13:44 | 5,514.10 | 5,516.40 | 5,514.10 | 5,516.40 | 637.5K |
| 13:45 | 5,515.10 | 5,515.10 | 5,513.80 | 5,513.80 | 203.3K |
| 13:46 | 5,513.80 | 5,515.60 | 5,513.80 | 5,515.60 | 302.2K |
| 13:47 | 5,515.90 | 5,516.40 | 5,515.90 | 5,516.40 | 340.3K |
| 13:48 | 5,516.70 | 5,517.20 | 5,516.70 | 5,517.20 | 405.4K |
| 13:49 | 5,517.50 | 5,518.10 | 5,517.50 | 5,518.10 | 677.5K |
| 13:50 | 5,518.20 | 5,521.40 | 5,518.20 | 5,521.40 | 3,835.1K |
| 13:51 | 5,520.60 | 5,521.00 | 5,520.60 | 5,521.00 | 262.4K |
| 13:52 | 5,521.40 | 5,521.60 | 5,521.40 | 5,521.60 | 907.6K |
| 13:53 | 5,524.10 | 5,524.10 | 5,524.00 | 5,524.00 | 375.9K |
| 13:54 | 5,521.10 | 5,521.50 | 5,521.10 | 5,521.50 | 291.2K |
| 13:55 | 5,522.40 | 5,522.40 | 5,521.40 | 5,521.40 | 268.4K |
| 13:56 | 5,520.30 | 5,521.30 | 5,520.30 | 5,521.30 | 581.1K |
| 13:57 | 5,519.60 | 5,519.60 | 5,519.40 | 5,519.40 | 2,936.2K |
| 13:58 | 5,519.40 | 5,520.20 | 5,519.40 | 5,520.20 | 357.4K |
| 13:59 | 5,518.30 | 5,519.10 | 5,518.30 | 5,519.10 | 311.3K |
| 14:00 | 5,519.10 | 5,519.10 | 5,518.30 | 5,518.30 | 1,257.6K |
| 14:01 | 5,516.90 | 5,516.90 | 5,516.70 | 5,516.70 | 589.8K |
| 14:02 | 5,514.20 | 5,514.20 | 5,514.20 | 5,514.20 | 951.1K |
| 14:03 | 5,513.70 | 5,513.70 | 5,512.30 | 5,512.30 | 696.9K |
| 14:04 | 5,511.70 | 5,511.90 | 5,511.70 | 5,511.90 | 271.3K |
| 14:05 | 5,511.50 | 5,513.00 | 5,511.50 | 5,513.00 | 943.7K |
| 14:06 | 5,514.80 | 5,518.10 | 5,514.80 | 5,518.10 | 274.8K |
| 14:07 | 5,516.60 | 5,516.60 | 5,516.20 | 5,516.20 | 550.7K |
| 14:08 | 5,516.60 | 5,517.20 | 5,516.60 | 5,517.20 | 162.3K |
| 14:09 | 5,517.40 | 5,517.40 | 5,517.00 | 5,517.00 | 238.7K |
| 14:10 | 5,516.90 | 5,516.90 | 5,515.10 | 5,515.10 | 338.1K |
| 14:11 | 5,514.90 | 5,516.30 | 5,514.90 | 5,516.30 | 179.5K |
| 14:12 | 5,515.40 | 5,516.00 | 5,515.40 | 5,516.00 | 419.8K |
| 14:13 | 5,515.90 | 5,516.20 | 5,515.90 | 5,516.20 | 247.0K |
| 14:14 | 5,516.20 | 5,516.40 | 5,516.20 | 5,516.40 | 314.3K |
| 14:15 | 5,515.80 | 5,515.80 | 5,514.50 | 5,514.50 | 601.8K |
| 14:16 | 5,515.50 | 5,515.50 | 5,513.00 | 5,513.00 | 3,943.3K |
| 14:17 | 5,513.00 | 5,514.10 | 5,513.00 | 5,514.10 | 831.2K |
| 14:18 | 5,513.90 | 5,513.90 | 5,513.10 | 5,513.10 | 324.0K |
| 14:19 | 5,516.30 | 5,516.30 | 5,515.10 | 5,515.10 | 544.0K |
| 14:20 | 5,514.30 | 5,514.90 | 5,514.30 | 5,514.90 | 558.2K |
| 14:21 | 5,515.60 | 5,515.60 | 5,515.60 | 5,515.60 | 1,195.7K |
| 14:22 | 5,515.70 | 5,516.10 | 5,515.70 | 5,516.10 | 192.4K |
| 14:23 | 5,516.60 | 5,517.60 | 5,516.60 | 5,517.60 | 404.0K |
| 14:24 | 5,520.80 | 5,520.80 | 5,520.10 | 5,520.10 | 254.6K |
| 14:25 | 5,520.00 | 5,520.00 | 5,519.40 | 5,519.40 | 459.9K |
| 14:26 | 5,520.20 | 5,520.20 | 5,520.10 | 5,520.10 | 159.3K |
| 14:27 | 5,519.80 | 5,520.10 | 5,519.80 | 5,520.10 | 188.8K |
| 14:28 | 5,519.50 | 5,519.80 | 5,519.50 | 5,519.80 | 366.4K |
| 14:29 | 5,520.30 | 5,520.50 | 5,520.30 | 5,520.50 | 122.4K |
| 14:30 | 5,521.30 | 5,521.70 | 5,521.30 | 5,521.70 | 224.2K |
| 14:31 | 5,521.50 | 5,523.40 | 5,521.50 | 5,523.40 | 353.8K |
| 14:32 | 5,522.90 | 5,523.80 | 5,522.90 | 5,523.80 | 199.0K |
| 14:33 | 5,525.50 | 5,525.50 | 5,525.50 | 5,525.50 | 678.9K |
| 14:34 | 5,526.40 | 5,526.40 | 5,525.90 | 5,525.90 | 288.8K |
| 14:35 | 5,525.50 | 5,525.50 | 5,525.00 | 5,525.00 | 465.8K |
| 14:36 | 5,524.60 | 5,524.70 | 5,524.60 | 5,524.70 | 400.8K |
| 14:37 | 5,525.00 | 5,525.00 | 5,524.90 | 5,524.90 | 240.7K |
| 14:38 | 5,525.40 | 5,525.40 | 5,524.30 | 5,524.30 | 139.8K |
| 14:39 | 5,524.10 | 5,524.10 | 5,522.10 | 5,522.10 | 186.6K |
| 14:40 | 5,523.30 | 5,523.80 | 5,523.30 | 5,523.80 | 135.0K |
| 14:41 | 5,523.70 | 5,523.70 | 5,523.30 | 5,523.30 | 364.0K |
| 14:42 | 5,522.10 | 5,522.10 | 5,521.50 | 5,521.50 | 736.4K |
| 14:43 | 5,521.60 | 5,521.60 | 5,521.60 | 5,521.60 | 128.3K |
| 14:44 | 5,521.70 | 5,521.70 | 5,521.40 | 5,521.40 | 1,254.1K |
| 14:45 | 5,521.60 | 5,522.90 | 5,521.60 | 5,522.90 | 1,140.8K |
| 14:46 | 5,522.90 | 5,523.40 | 5,522.90 | 5,523.40 | 369.6K |
| 14:47 | 5,523.60 | 5,523.60 | 5,523.20 | 5,523.20 | 180.5K |
| 14:48 | 5,523.30 | 5,524.50 | 5,523.30 | 5,524.50 | 536.4K |
| 14:49 | 5,523.50 | 5,524.70 | 5,523.50 | 5,524.70 | 1,035.6K |
| 14:50 | 5,524.30 | 5,525.20 | 5,524.30 | 5,525.20 | 368.2K |
| 14:51 | 5,524.90 | 5,524.90 | 5,524.10 | 5,524.10 | 223.5K |
| 14:52 | 5,524.10 | 5,524.10 | 5,523.70 | 5,523.70 | 537.7K |
| 14:53 | 5,524.40 | 5,525.40 | 5,524.40 | 5,525.40 | 279.3K |
| 14:54 | 5,525.80 | 5,525.80 | 5,524.80 | 5,524.80 | 182.0K |
| 14:55 | 5,524.40 | 5,524.80 | 5,524.40 | 5,524.80 | 714.4K |
| 14:56 | 5,525.20 | 5,525.40 | 5,525.20 | 5,525.40 | 1,484.0K |
| 14:57 | 5,522.70 | 5,522.70 | 5,521.60 | 5,521.60 | 381.4K |
| 14:58 | 5,522.20 | 5,522.20 | 5,521.70 | 5,521.70 | 590.4K |
| 14:59 | 5,522.50 | 5,522.90 | 5,522.50 | 5,522.90 | 278.0K |
| 15:00 | 5,523.40 | 5,523.40 | 5,523.20 | 5,523.20 | 476.9K |
| 15:01 | 5,523.20 | 5,523.20 | 5,521.60 | 5,521.60 | 276.4K |
| 15:02 | 5,521.90 | 5,522.20 | 5,521.90 | 5,522.20 | 920.6K |
| 15:03 | 5,521.10 | 5,522.00 | 5,521.10 | 5,522.00 | 656.7K |
| 15:04 | 5,522.10 | 5,522.10 | 5,521.80 | 5,521.80 | 137.0K |
| 15:05 | 5,521.40 | 5,521.90 | 5,521.40 | 5,521.90 | 1,775.2K |
| 15:06 | 5,522.20 | 5,522.50 | 5,522.20 | 5,522.50 | 98.8K |
| 15:07 | 5,521.70 | 5,522.00 | 5,521.70 | 5,522.00 | 369.7K |
| 15:08 | 5,523.40 | 5,523.40 | 5,523.40 | 5,523.40 | 230.4K |
| 15:09 | 5,523.00 | 5,523.70 | 5,523.00 | 5,523.70 | 340.2K |
| 15:10 | 5,524.50 | 5,524.50 | 5,523.10 | 5,523.10 | 142.8K |
| 15:11 | 5,523.40 | 5,523.40 | 5,523.00 | 5,523.00 | 477.1K |
| 15:12 | 5,523.10 | 5,523.10 | 5,523.00 | 5,523.00 | 343.3K |
| 15:13 | 5,524.10 | 5,525.10 | 5,524.10 | 5,525.10 | 345.3K |
| 15:14 | 5,525.60 | 5,525.60 | 5,524.90 | 5,524.90 | 340.2K |
| 15:15 | 5,526.60 | 5,526.80 | 5,526.60 | 5,526.80 | 672.2K |
| 15:16 | 5,526.10 | 5,526.10 | 5,526.00 | 5,526.00 | 585.1K |
| 15:17 | 5,525.80 | 5,526.10 | 5,525.80 | 5,526.10 | 474.6K |
| 15:18 | 5,526.70 | 5,527.30 | 5,526.70 | 5,527.30 | 451.3K |
| 15:19 | 5,527.60 | 5,532.30 | 5,527.60 | 5,532.30 | 1,394.1K |
| 15:20 | 5,532.70 | 5,533.90 | 5,532.70 | 5,533.90 | 939.8K |
| 15:21 | 5,533.60 | 5,533.60 | 5,533.30 | 5,533.30 | 678.1K |
| 15:22 | 5,533.50 | 5,533.50 | 5,532.80 | 5,532.80 | 898.7K |
| 15:23 | 5,532.90 | 5,533.10 | 5,532.90 | 5,533.10 | 392.9K |
| 15:24 | 5,532.20 | 5,532.90 | 5,532.20 | 5,532.90 | 1,916.4K |
| 15:25 | 5,532.60 | 5,532.60 | 5,532.40 | 5,532.40 | 1,233.6K |
| 15:26 | 5,531.50 | 5,532.50 | 5,531.50 | 5,532.50 | 347.7K |
| 15:27 | 5,532.30 | 5,532.50 | 5,532.30 | 5,532.50 | 757.5K |
| 15:28 | 5,532.40 | 5,532.40 | 5,532.00 | 5,532.00 | 356.0K |
| 15:29 | 5,532.00 | 5,532.00 | 5,531.70 | 5,531.70 | 613.3K |
| 15:30 | 5,531.90 | 5,532.50 | 5,531.90 | 5,532.50 | 492.3K |
| 15:31 | 5,533.10 | 5,534.70 | 5,533.10 | 5,534.70 | 2,622.0K |
| 15:32 | 5,535.20 | 5,535.40 | 5,535.20 | 5,535.40 | 807.6K |
| 15:33 | 5,534.50 | 5,534.50 | 5,533.30 | 5,533.30 | 276.8K |
| 15:34 | 5,531.30 | 5,532.60 | 5,531.30 | 5,532.60 | 521.5K |
| 15:35 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | 843.2K |
| 15:36 | 5,529.50 | 5,529.50 | 5,527.10 | 5,527.10 | 891.2K |
| 15:37 | 5,527.40 | 5,527.60 | 5,527.40 | 5,527.60 | 467.3K |
| 15:38 | 5,526.80 | 5,526.80 | 5,525.60 | 5,525.60 | 502.4K |
| 15:39 | 5,526.20 | 5,526.20 | 5,526.10 | 5,526.10 | 562.6K |
| 15:40 | 5,525.50 | 5,525.50 | 5,523.40 | 5,523.40 | 1,262.4K |
| 15:41 | 5,523.00 | 5,523.10 | 5,523.00 | 5,523.10 | 494.8K |
| 15:42 | 5,523.10 | 5,523.10 | 5,521.50 | 5,521.50 | 403.5K |
| 15:43 | 5,520.30 | 5,520.60 | 5,520.30 | 5,520.60 | 982.5K |
| 15:44 | 5,521.10 | 5,521.10 | 5,521.10 | 5,521.10 | 1,355.4K |
| 15:45 | 5,520.30 | 5,520.30 | 5,519.90 | 5,519.90 | 559.6K |
| 15:46 | 5,520.40 | 5,520.40 | 5,519.60 | 5,519.60 | 1,334.4K |
| 15:47 | 5,519.40 | 5,519.40 | 5,518.10 | 5,518.10 | 679.6K |
| 15:48 | 5,517.10 | 5,517.10 | 5,516.20 | 5,516.20 | 490.4K |
| 15:49 | 5,516.80 | 5,516.80 | 5,516.20 | 5,516.20 | 718.7K |
| 15:50 | 5,518.40 | 5,518.40 | 5,517.00 | 5,517.00 | 764.9K |
| 15:51 | 5,518.60 | 5,520.80 | 5,518.60 | 5,520.80 | 508.3K |
| 15:52 | 5,520.30 | 5,520.30 | 5,519.90 | 5,519.90 | 630.0K |
| 15:53 | 5,522.10 | 5,522.50 | 5,522.10 | 5,522.50 | 425.8K |
| 15:54 | 5,522.60 | 5,522.80 | 5,522.60 | 5,522.80 | 600.8K |
| 15:55 | 5,524.20 | 5,524.20 | 5,522.40 | 5,522.40 | 684.2K |
| 15:56 | 5,521.70 | 5,521.70 | 5,521.40 | 5,521.40 | 2,224.0K |
| 15:57 | 5,523.70 | 5,523.70 | 5,523.50 | 5,523.50 | 2,211.8K |
| 15:58 | 5,524.00 | 5,524.30 | 5,524.00 | 5,524.30 | 1,489.9K |
| 15:59 | 5,524.80 | 5,526.00 | 5,524.80 | 5,526.00 | 1,573.6K |
| 16:00 | 5,524.40 | 5,526.30 | 5,524.40 | 5,526.30 | 1,247.6K |
| 16:01 | 5,526.30 | 5,526.30 | 5,526.30 | 5,526.30 | 0.0K |
| 16:02 | 5,526.30 | 5,526.30 | 5,526.30 | 5,526.30 | 0.0K |
| 16:03 | 5,526.30 | 5,526.30 | 5,526.30 | 5,526.30 | 0.0K |
| 16:04 | 5,526.30 | 5,526.30 | 5,526.20 | 5,526.20 | 51,681.4K |