6,535.10
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,505.30 | 5,526.00 | 5,505.30 | 5,526.00 | 2,362.6K |
| 10:01 | 5,527.40 | 5,529.20 | 5,527.40 | 5,529.20 | 60.3K |
| 10:02 | 5,529.00 | 5,533.20 | 5,529.00 | 5,533.20 | 1,082.4K |
| 10:03 | 5,534.30 | 5,534.30 | 5,533.50 | 5,533.50 | 197.8K |
| 10:04 | 5,533.50 | 5,543.20 | 5,533.50 | 5,543.20 | 1,334.3K |
| 10:05 | 5,544.40 | 5,544.40 | 5,541.80 | 5,541.80 | 692.0K |
| 10:06 | 5,537.30 | 5,540.50 | 5,537.30 | 5,540.50 | 267.6K |
| 10:07 | 5,560.20 | 5,560.20 | 5,559.20 | 5,559.20 | 3,741.3K |
| 10:08 | 5,562.40 | 5,562.40 | 5,559.80 | 5,559.80 | 1,140.4K |
| 10:09 | 5,555.20 | 5,566.00 | 5,555.20 | 5,566.00 | 3,328.2K |
| 10:10 | 5,564.20 | 5,564.20 | 5,560.30 | 5,560.30 | 1,261.1K |
| 10:11 | 5,564.30 | 5,565.10 | 5,564.30 | 5,565.10 | 1,603.8K |
| 10:12 | 5,566.00 | 5,569.60 | 5,566.00 | 5,569.60 | 1,820.0K |
| 10:13 | 5,568.30 | 5,569.50 | 5,568.30 | 5,569.50 | 1,860.2K |
| 10:14 | 5,568.60 | 5,568.60 | 5,568.00 | 5,568.00 | 941.5K |
| 10:15 | 5,569.20 | 5,571.50 | 5,569.20 | 5,571.50 | 1,572.6K |
| 10:16 | 5,571.00 | 5,571.60 | 5,571.00 | 5,571.60 | 619.0K |
| 10:17 | 5,572.10 | 5,572.10 | 5,571.10 | 5,571.10 | 1,031.8K |
| 10:18 | 5,570.30 | 5,570.30 | 5,568.70 | 5,568.70 | 741.5K |
| 10:19 | 5,567.20 | 5,567.20 | 5,567.10 | 5,567.10 | 201.7K |
| 10:20 | 5,565.80 | 5,565.80 | 5,565.80 | 5,565.80 | 276.9K |
| 10:21 | 5,568.20 | 5,568.40 | 5,568.20 | 5,568.40 | 617.5K |
| 10:22 | 5,567.80 | 5,567.80 | 5,567.50 | 5,567.50 | 1,136.1K |
| 10:23 | 5,566.10 | 5,567.10 | 5,566.10 | 5,567.10 | 328.3K |
| 10:24 | 5,562.80 | 5,562.80 | 5,562.50 | 5,562.50 | 1,201.3K |
| 10:25 | 5,563.20 | 5,563.20 | 5,562.40 | 5,562.40 | 925.2K |
| 10:26 | 5,564.70 | 5,564.70 | 5,564.60 | 5,564.60 | 339.4K |
| 10:27 | 5,563.80 | 5,563.80 | 5,563.30 | 5,563.30 | 272.5K |
| 10:28 | 5,563.00 | 5,564.80 | 5,563.00 | 5,564.80 | 501.2K |
| 10:29 | 5,565.10 | 5,565.90 | 5,565.10 | 5,565.90 | 406.1K |
| 10:30 | 5,567.70 | 5,569.20 | 5,567.70 | 5,569.20 | 1,813.0K |
| 10:31 | 5,567.40 | 5,567.80 | 5,567.40 | 5,567.80 | 1,305.2K |
| 10:32 | 5,567.00 | 5,567.00 | 5,566.90 | 5,566.90 | 848.4K |
| 10:33 | 5,564.50 | 5,564.50 | 5,564.50 | 5,564.50 | 1,691.6K |
| 10:34 | 5,564.20 | 5,564.20 | 5,564.10 | 5,564.10 | 1,601.3K |
| 10:35 | 5,564.20 | 5,564.30 | 5,564.20 | 5,564.30 | 895.9K |
| 10:36 | 5,565.30 | 5,565.30 | 5,563.10 | 5,563.10 | 609.6K |
| 10:37 | 5,563.10 | 5,565.00 | 5,563.10 | 5,565.00 | 458.9K |
| 10:38 | 5,563.00 | 5,566.80 | 5,563.00 | 5,566.80 | 1,450.4K |
| 10:39 | 5,566.70 | 5,567.80 | 5,566.70 | 5,567.80 | 885.9K |
| 10:40 | 5,570.90 | 5,571.70 | 5,570.90 | 5,571.70 | 1,073.1K |
| 10:41 | 5,569.10 | 5,570.10 | 5,569.10 | 5,570.10 | 177.0K |
| 10:42 | 5,568.40 | 5,572.30 | 5,568.40 | 5,572.30 | 1,000.7K |
| 10:43 | 5,572.70 | 5,572.70 | 5,570.20 | 5,570.20 | 1,113.2K |
| 10:44 | 5,571.40 | 5,573.90 | 5,571.40 | 5,573.90 | 1,078.4K |
| 10:45 | 5,573.10 | 5,575.00 | 5,573.10 | 5,575.00 | 706.4K |
| 10:46 | 5,577.10 | 5,577.60 | 5,577.10 | 5,577.60 | 519.6K |
| 10:47 | 5,576.60 | 5,576.60 | 5,575.50 | 5,575.50 | 630.2K |
| 10:48 | 5,575.10 | 5,575.80 | 5,575.10 | 5,575.80 | 445.8K |
| 10:49 | 5,577.00 | 5,578.10 | 5,577.00 | 5,578.10 | 1,348.3K |
| 10:50 | 5,577.80 | 5,579.10 | 5,577.80 | 5,579.10 | 183.4K |
| 10:51 | 5,579.90 | 5,580.20 | 5,579.90 | 5,580.20 | 1,095.4K |
| 10:52 | 5,580.10 | 5,581.60 | 5,580.10 | 5,581.60 | 410.1K |
| 10:53 | 5,581.70 | 5,581.70 | 5,580.90 | 5,580.90 | 295.4K |
| 10:54 | 5,583.40 | 5,583.40 | 5,582.20 | 5,582.20 | 4,747.8K |
| 10:55 | 5,582.00 | 5,583.80 | 5,582.00 | 5,583.80 | 495.0K |
| 10:56 | 5,585.80 | 5,585.80 | 5,583.80 | 5,583.80 | 462.6K |
| 10:57 | 5,582.00 | 5,582.00 | 5,580.90 | 5,580.90 | 345.2K |
| 10:58 | 5,577.40 | 5,577.40 | 5,577.00 | 5,577.00 | 626.2K |
| 10:59 | 5,578.10 | 5,578.10 | 5,577.00 | 5,577.00 | 108.1K |
| 11:00 | 5,577.70 | 5,578.70 | 5,577.70 | 5,578.70 | 311.5K |
| 11:01 | 5,578.40 | 5,579.70 | 5,578.40 | 5,579.70 | 441.1K |
| 11:02 | 5,577.00 | 5,578.20 | 5,577.00 | 5,578.20 | 372.5K |
| 11:03 | 5,577.30 | 5,577.30 | 5,573.50 | 5,573.50 | 172.9K |
| 11:04 | 5,575.00 | 5,575.90 | 5,575.00 | 5,575.90 | 127.7K |
| 11:05 | 5,576.80 | 5,577.10 | 5,576.80 | 5,577.10 | 514.9K |
| 11:06 | 5,578.60 | 5,580.00 | 5,578.60 | 5,580.00 | 445.7K |
| 11:07 | 5,580.00 | 5,581.70 | 5,580.00 | 5,581.70 | 162.9K |
| 11:08 | 5,580.40 | 5,580.40 | 5,580.00 | 5,580.00 | 982.4K |
| 11:09 | 5,579.00 | 5,579.00 | 5,579.00 | 5,579.00 | 571.7K |
| 11:10 | 5,577.40 | 5,577.40 | 5,573.80 | 5,573.80 | 1,054.6K |
| 11:11 | 5,573.50 | 5,574.50 | 5,573.50 | 5,574.50 | 614.5K |
| 11:12 | 5,573.00 | 5,573.00 | 5,572.70 | 5,572.70 | 252.5K |
| 11:13 | 5,572.90 | 5,573.50 | 5,572.90 | 5,573.50 | 622.6K |
| 11:14 | 5,574.30 | 5,576.20 | 5,574.30 | 5,576.20 | 189.1K |
| 11:15 | 5,577.20 | 5,577.40 | 5,577.20 | 5,577.40 | 657.1K |
| 11:16 | 5,577.40 | 5,577.90 | 5,577.40 | 5,577.90 | 801.4K |
| 11:17 | 5,579.10 | 5,579.10 | 5,578.30 | 5,578.30 | 628.3K |
| 11:18 | 5,577.90 | 5,577.90 | 5,577.00 | 5,577.00 | 414.3K |
| 11:19 | 5,575.50 | 5,575.70 | 5,575.50 | 5,575.70 | 314.4K |
| 11:20 | 5,575.70 | 5,575.70 | 5,572.50 | 5,572.50 | 490.3K |
| 11:21 | 5,571.80 | 5,571.80 | 5,569.40 | 5,569.40 | 1,157.1K |
| 11:22 | 5,568.30 | 5,569.40 | 5,568.30 | 5,569.40 | 164.6K |
| 11:23 | 5,569.20 | 5,569.20 | 5,568.20 | 5,568.20 | 187.9K |
| 11:24 | 5,569.60 | 5,571.30 | 5,569.60 | 5,571.30 | 159.8K |
| 11:25 | 5,571.70 | 5,573.80 | 5,571.70 | 5,573.80 | 252.4K |
| 11:26 | 5,574.80 | 5,574.80 | 5,574.80 | 5,574.80 | 286.3K |
| 11:27 | 5,576.00 | 5,579.10 | 5,576.00 | 5,579.10 | 522.0K |
| 11:28 | 5,579.70 | 5,579.70 | 5,579.40 | 5,579.40 | 225.6K |
| 11:29 | 5,578.00 | 5,578.00 | 5,577.30 | 5,577.30 | 2,574.5K |
| 11:30 | 5,577.10 | 5,577.70 | 5,577.10 | 5,577.70 | 887.3K |
| 11:31 | 5,576.30 | 5,577.80 | 5,576.30 | 5,577.80 | 137.2K |
| 11:32 | 5,577.80 | 5,577.80 | 5,577.00 | 5,577.00 | 130.8K |
| 11:33 | 5,578.40 | 5,581.50 | 5,578.40 | 5,581.50 | 1,127.3K |
| 11:34 | 5,583.20 | 5,583.80 | 5,583.20 | 5,583.80 | 579.2K |
| 11:35 | 5,583.60 | 5,584.50 | 5,583.60 | 5,584.50 | 502.9K |
| 11:36 | 5,584.30 | 5,585.20 | 5,584.30 | 5,585.20 | 730.9K |
| 11:37 | 5,584.90 | 5,585.20 | 5,584.90 | 5,585.20 | 175.9K |
| 11:38 | 5,585.90 | 5,586.60 | 5,585.90 | 5,586.60 | 189.1K |
| 11:39 | 5,586.70 | 5,586.70 | 5,586.10 | 5,586.10 | 439.0K |
| 11:40 | 5,586.30 | 5,586.60 | 5,586.30 | 5,586.60 | 356.9K |
| 11:41 | 5,585.00 | 5,586.10 | 5,585.00 | 5,586.10 | 1,228.0K |
| 11:42 | 5,586.00 | 5,589.30 | 5,586.00 | 5,589.30 | 658.0K |
| 11:43 | 5,589.40 | 5,589.50 | 5,589.40 | 5,589.50 | 732.0K |
| 11:44 | 5,589.30 | 5,589.30 | 5,588.60 | 5,588.60 | 442.6K |
| 11:45 | 5,590.70 | 5,593.60 | 5,590.70 | 5,593.60 | 1,948.6K |
| 11:46 | 5,592.20 | 5,592.20 | 5,592.00 | 5,592.00 | 433.4K |
| 11:47 | 5,592.90 | 5,595.20 | 5,592.90 | 5,595.20 | 728.5K |
| 11:48 | 5,594.10 | 5,594.70 | 5,594.10 | 5,594.70 | 408.7K |
| 11:49 | 5,596.10 | 5,596.10 | 5,593.50 | 5,593.50 | 472.8K |
| 11:50 | 5,592.50 | 5,592.50 | 5,589.10 | 5,589.10 | 222.9K |
| 11:51 | 5,590.30 | 5,590.30 | 5,589.20 | 5,589.20 | 392.2K |
| 11:52 | 5,589.60 | 5,590.00 | 5,589.60 | 5,590.00 | 488.5K |
| 11:53 | 5,588.90 | 5,589.50 | 5,588.90 | 5,589.50 | 68.3K |
| 11:54 | 5,588.10 | 5,588.10 | 5,587.90 | 5,587.90 | 360.2K |
| 11:55 | 5,585.20 | 5,586.80 | 5,585.20 | 5,586.80 | 245.9K |
| 11:56 | 5,585.60 | 5,585.60 | 5,585.50 | 5,585.50 | 209.2K |
| 11:57 | 5,585.20 | 5,585.20 | 5,583.90 | 5,583.90 | 781.8K |
| 11:58 | 5,583.60 | 5,584.40 | 5,583.60 | 5,584.40 | 379.7K |
| 11:59 | 5,585.20 | 5,587.50 | 5,585.20 | 5,587.50 | 380.6K |
| 12:00 | 5,588.50 | 5,588.90 | 5,588.50 | 5,588.90 | 353.7K |
| 12:01 | 5,588.70 | 5,588.70 | 5,586.90 | 5,586.90 | 1,173.9K |
| 12:02 | 5,588.50 | 5,588.50 | 5,587.00 | 5,587.00 | 393.8K |
| 12:03 | 5,588.10 | 5,590.80 | 5,588.10 | 5,590.80 | 1,637.0K |
| 12:04 | 5,592.00 | 5,593.60 | 5,592.00 | 5,593.60 | 748.8K |
| 12:05 | 5,595.00 | 5,595.00 | 5,594.70 | 5,594.70 | 392.3K |
| 12:06 | 5,595.60 | 5,599.10 | 5,595.60 | 5,599.10 | 389.3K |
| 12:07 | 5,597.60 | 5,599.80 | 5,597.60 | 5,599.80 | 552.4K |
| 12:08 | 5,598.90 | 5,598.90 | 5,598.40 | 5,598.40 | 182.7K |
| 12:09 | 5,598.80 | 5,598.80 | 5,597.50 | 5,597.50 | 163.4K |
| 12:10 | 5,598.60 | 5,598.60 | 5,597.50 | 5,597.50 | 260.0K |
| 12:11 | 5,597.30 | 5,597.30 | 5,597.00 | 5,597.00 | 485.6K |
| 12:12 | 5,597.80 | 5,598.30 | 5,597.80 | 5,598.30 | 913.7K |
| 12:13 | 5,598.00 | 5,599.30 | 5,598.00 | 5,599.30 | 328.2K |
| 12:14 | 5,598.50 | 5,598.50 | 5,598.20 | 5,598.20 | 2,061.2K |
| 12:15 | 5,597.10 | 5,597.10 | 5,595.10 | 5,595.10 | 292.0K |
| 12:16 | 5,595.20 | 5,595.20 | 5,594.70 | 5,594.70 | 217.5K |
| 12:17 | 5,594.60 | 5,595.40 | 5,594.60 | 5,595.40 | 536.8K |
| 12:18 | 5,594.20 | 5,595.20 | 5,594.20 | 5,595.20 | 406.7K |
| 12:19 | 5,592.50 | 5,593.90 | 5,592.50 | 5,593.90 | 129.5K |
| 12:20 | 5,593.40 | 5,593.40 | 5,593.40 | 5,593.40 | 251.4K |
| 12:21 | 5,593.10 | 5,593.10 | 5,592.40 | 5,592.40 | 324.8K |
| 12:22 | 5,591.00 | 5,592.20 | 5,591.00 | 5,592.20 | 259.5K |
| 12:23 | 5,593.70 | 5,593.70 | 5,592.60 | 5,592.60 | 115.5K |
| 12:24 | 5,593.00 | 5,593.00 | 5,592.60 | 5,592.60 | 326.4K |
| 12:25 | 5,593.50 | 5,593.50 | 5,591.50 | 5,591.50 | 1,769.8K |
| 12:26 | 5,592.90 | 5,592.90 | 5,589.30 | 5,589.30 | 264.7K |
| 12:27 | 5,587.20 | 5,590.30 | 5,587.20 | 5,590.30 | 322.0K |
| 12:28 | 5,589.90 | 5,589.90 | 5,589.80 | 5,589.80 | 73.6K |
| 12:29 | 5,588.90 | 5,588.90 | 5,587.80 | 5,587.80 | 169.2K |
| 12:30 | 5,587.70 | 5,589.30 | 5,587.70 | 5,589.30 | 293.2K |
| 12:31 | 5,587.80 | 5,587.80 | 5,587.20 | 5,587.20 | 630.2K |
| 12:32 | 5,585.80 | 5,585.80 | 5,585.20 | 5,585.20 | 267.9K |
| 12:33 | 5,586.20 | 5,589.80 | 5,586.20 | 5,589.80 | 402.3K |
| 12:34 | 5,587.70 | 5,589.00 | 5,587.70 | 5,589.00 | 251.1K |
| 12:35 | 5,591.10 | 5,591.20 | 5,591.10 | 5,591.20 | 221.0K |
| 12:36 | 5,591.80 | 5,591.90 | 5,591.80 | 5,591.90 | 219.1K |
| 12:37 | 5,591.30 | 5,591.60 | 5,591.30 | 5,591.60 | 1,135.0K |
| 12:38 | 5,593.70 | 5,594.40 | 5,593.70 | 5,594.40 | 306.8K |
| 12:39 | 5,592.80 | 5,594.80 | 5,592.80 | 5,594.80 | 1,993.6K |
| 12:40 | 5,594.90 | 5,594.90 | 5,592.50 | 5,592.50 | 578.7K |
| 12:41 | 5,591.70 | 5,593.60 | 5,591.70 | 5,593.60 | 272.3K |
| 12:42 | 5,594.10 | 5,594.10 | 5,593.30 | 5,593.30 | 217.3K |
| 12:43 | 5,593.20 | 5,593.90 | 5,593.20 | 5,593.90 | 370.0K |
| 12:44 | 5,594.40 | 5,594.40 | 5,593.90 | 5,593.90 | 240.6K |
| 12:45 | 5,593.00 | 5,593.40 | 5,593.00 | 5,593.40 | 395.5K |
| 12:46 | 5,594.80 | 5,596.00 | 5,594.80 | 5,596.00 | 159.2K |
| 12:47 | 5,597.20 | 5,600.80 | 5,597.20 | 5,600.80 | 566.4K |
| 12:48 | 5,602.00 | 5,602.00 | 5,601.90 | 5,601.90 | 10,524.9K |
| 12:49 | 5,604.30 | 5,604.30 | 5,603.80 | 5,603.80 | 204.7K |
| 12:50 | 5,603.50 | 5,603.50 | 5,603.00 | 5,603.00 | 419.7K |
| 12:51 | 5,603.90 | 5,603.90 | 5,603.70 | 5,603.70 | 404.6K |
| 12:52 | 5,605.20 | 5,608.50 | 5,605.20 | 5,608.50 | 2,986.8K |
| 12:53 | 5,608.60 | 5,611.00 | 5,608.60 | 5,611.00 | 573.2K |
| 12:54 | 5,613.80 | 5,616.10 | 5,613.80 | 5,616.10 | 285.2K |
| 12:55 | 5,615.30 | 5,616.30 | 5,615.30 | 5,616.30 | 536.0K |
| 12:56 | 5,615.00 | 5,615.00 | 5,614.80 | 5,614.80 | 742.5K |
| 12:57 | 5,612.00 | 5,612.70 | 5,612.00 | 5,612.70 | 1,659.0K |
| 12:58 | 5,615.20 | 5,616.30 | 5,615.20 | 5,616.30 | 358.1K |
| 12:59 | 5,616.90 | 5,616.90 | 5,616.40 | 5,616.40 | 505.5K |
| 13:00 | 5,616.60 | 5,616.60 | 5,616.40 | 5,616.40 | 138.9K |
| 13:01 | 5,615.70 | 5,615.70 | 5,614.20 | 5,614.20 | 122.6K |
| 13:02 | 5,614.10 | 5,617.20 | 5,614.10 | 5,617.20 | 398.3K |
| 13:03 | 5,618.00 | 5,618.00 | 5,616.90 | 5,616.90 | 1,300.1K |
| 13:04 | 5,616.20 | 5,617.10 | 5,616.20 | 5,617.10 | 102.3K |
| 13:05 | 5,615.10 | 5,615.10 | 5,611.80 | 5,611.80 | 643.9K |
| 13:06 | 5,612.40 | 5,612.50 | 5,612.40 | 5,612.50 | 286.4K |
| 13:07 | 5,613.40 | 5,613.40 | 5,612.70 | 5,612.70 | 477.8K |
| 13:08 | 5,612.80 | 5,612.80 | 5,611.80 | 5,611.80 | 164.2K |
| 13:09 | 5,610.50 | 5,610.50 | 5,609.30 | 5,609.30 | 315.7K |
| 13:10 | 5,607.80 | 5,608.90 | 5,607.80 | 5,608.90 | 222.1K |
| 13:11 | 5,609.40 | 5,609.40 | 5,607.90 | 5,607.90 | 410.6K |
| 13:12 | 5,607.60 | 5,607.60 | 5,607.20 | 5,607.20 | 892.3K |
| 13:13 | 5,605.80 | 5,605.80 | 5,604.60 | 5,604.60 | 1,770.1K |
| 13:14 | 5,603.40 | 5,603.40 | 5,602.30 | 5,602.30 | 906.8K |
| 13:15 | 5,595.80 | 5,596.80 | 5,595.80 | 5,596.80 | 490.8K |
| 13:16 | 5,596.90 | 5,596.90 | 5,596.40 | 5,596.40 | 353.3K |
| 13:17 | 5,595.10 | 5,595.10 | 5,594.80 | 5,594.80 | 569.4K |
| 13:18 | 5,594.60 | 5,599.60 | 5,594.60 | 5,599.60 | 650.6K |
| 13:19 | 5,599.80 | 5,600.90 | 5,599.80 | 5,600.90 | 163.6K |
| 13:20 | 5,602.40 | 5,603.60 | 5,602.40 | 5,603.60 | 325.4K |
| 13:21 | 5,602.80 | 5,603.30 | 5,602.80 | 5,603.30 | 490.5K |
| 13:22 | 5,604.30 | 5,606.40 | 5,604.30 | 5,606.40 | 876.9K |
| 13:23 | 5,607.00 | 5,607.90 | 5,607.00 | 5,607.90 | 502.9K |
| 13:24 | 5,606.70 | 5,607.10 | 5,606.70 | 5,607.10 | 179.9K |
| 13:25 | 5,606.40 | 5,607.50 | 5,606.40 | 5,607.50 | 549.4K |
| 13:26 | 5,612.80 | 5,613.10 | 5,612.80 | 5,613.10 | 362.5K |
| 13:27 | 5,609.30 | 5,609.30 | 5,609.00 | 5,609.00 | 220.6K |
| 13:28 | 5,612.60 | 5,612.60 | 5,611.40 | 5,611.40 | 265.8K |
| 13:29 | 5,611.50 | 5,611.60 | 5,611.50 | 5,611.60 | 335.2K |
| 13:30 | 5,611.60 | 5,611.60 | 5,609.60 | 5,609.60 | 402.7K |
| 13:31 | 5,611.40 | 5,613.30 | 5,611.40 | 5,613.30 | 433.6K |
| 13:32 | 5,613.60 | 5,613.60 | 5,612.50 | 5,612.50 | 169.7K |
| 13:33 | 5,612.70 | 5,612.70 | 5,612.00 | 5,612.00 | 461.0K |
| 13:34 | 5,614.00 | 5,614.00 | 5,613.40 | 5,613.40 | 280.1K |
| 13:35 | 5,612.40 | 5,612.50 | 5,612.40 | 5,612.50 | 289.9K |
| 13:36 | 5,612.60 | 5,617.60 | 5,612.60 | 5,617.60 | 357.9K |
| 13:37 | 5,616.20 | 5,616.20 | 5,616.00 | 5,616.00 | 203.2K |
| 13:38 | 5,613.50 | 5,613.50 | 5,613.30 | 5,613.30 | 152.6K |
| 13:39 | 5,612.70 | 5,613.40 | 5,612.70 | 5,613.40 | 227.7K |
| 13:40 | 5,611.30 | 5,611.30 | 5,607.70 | 5,607.70 | 221.0K |
| 13:41 | 5,606.90 | 5,610.40 | 5,606.90 | 5,610.40 | 227.4K |
| 13:42 | 5,609.20 | 5,609.90 | 5,609.20 | 5,609.90 | 352.7K |
| 13:43 | 5,609.80 | 5,610.90 | 5,609.80 | 5,610.90 | 125.4K |
| 13:44 | 5,613.00 | 5,613.00 | 5,611.80 | 5,611.80 | 156.0K |
| 13:45 | 5,611.10 | 5,611.10 | 5,610.80 | 5,610.80 | 353.5K |
| 13:46 | 5,609.90 | 5,609.90 | 5,609.20 | 5,609.20 | 1,601.0K |
| 13:47 | 5,611.10 | 5,611.10 | 5,610.40 | 5,610.40 | 577.0K |
| 13:48 | 5,610.10 | 5,610.20 | 5,610.10 | 5,610.20 | 278.0K |
| 13:49 | 5,609.90 | 5,610.30 | 5,609.90 | 5,610.30 | 146.5K |
| 13:50 | 5,609.20 | 5,610.90 | 5,609.20 | 5,610.90 | 438.9K |
| 13:51 | 5,611.80 | 5,611.80 | 5,609.90 | 5,609.90 | 102.9K |
| 13:52 | 5,608.60 | 5,610.30 | 5,608.60 | 5,610.30 | 576.2K |
| 13:53 | 5,610.00 | 5,610.60 | 5,610.00 | 5,610.60 | 366.9K |
| 13:54 | 5,609.80 | 5,611.20 | 5,609.80 | 5,611.20 | 206.6K |
| 13:55 | 5,613.40 | 5,613.40 | 5,613.00 | 5,613.00 | 278.8K |
| 13:56 | 5,613.30 | 5,617.50 | 5,613.30 | 5,617.50 | 534.3K |
| 13:57 | 5,617.60 | 5,621.90 | 5,617.60 | 5,621.90 | 662.7K |
| 13:58 | 5,620.20 | 5,620.20 | 5,618.30 | 5,618.30 | 364.8K |
| 13:59 | 5,617.20 | 5,618.70 | 5,617.20 | 5,618.70 | 119.9K |
| 14:00 | 5,618.60 | 5,620.80 | 5,618.60 | 5,620.80 | 388.6K |
| 14:01 | 5,621.40 | 5,621.80 | 5,621.40 | 5,621.80 | 181.0K |
| 14:02 | 5,621.10 | 5,621.60 | 5,621.10 | 5,621.60 | 732.6K |
| 14:03 | 5,621.90 | 5,621.90 | 5,621.50 | 5,621.50 | 393.2K |
| 14:04 | 5,619.80 | 5,620.60 | 5,619.80 | 5,620.60 | 394.0K |
| 14:05 | 5,618.50 | 5,618.50 | 5,618.30 | 5,618.30 | 316.5K |
| 14:06 | 5,619.30 | 5,619.30 | 5,616.40 | 5,616.40 | 982.7K |
| 14:07 | 5,614.60 | 5,614.60 | 5,613.50 | 5,613.50 | 1,002.7K |
| 14:08 | 5,614.00 | 5,614.20 | 5,614.00 | 5,614.20 | 378.6K |
| 14:09 | 5,615.40 | 5,615.40 | 5,614.50 | 5,614.50 | 537.2K |
| 14:10 | 5,613.00 | 5,613.90 | 5,613.00 | 5,613.90 | 446.9K |
| 14:11 | 5,615.20 | 5,616.00 | 5,615.20 | 5,616.00 | 461.8K |
| 14:12 | 5,617.60 | 5,617.60 | 5,616.90 | 5,616.90 | 592.0K |
| 14:13 | 5,616.40 | 5,617.90 | 5,616.40 | 5,617.90 | 1,279.0K |
| 14:14 | 5,619.50 | 5,620.00 | 5,619.50 | 5,620.00 | 487.4K |
| 14:15 | 5,621.10 | 5,623.20 | 5,621.10 | 5,623.20 | 493.7K |
| 14:16 | 5,621.10 | 5,621.10 | 5,620.40 | 5,620.40 | 162.6K |
| 14:17 | 5,619.50 | 5,619.50 | 5,618.10 | 5,618.10 | 348.1K |
| 14:18 | 5,617.40 | 5,617.40 | 5,615.90 | 5,615.90 | 183.3K |
| 14:19 | 5,618.90 | 5,618.90 | 5,618.80 | 5,618.80 | 411.4K |
| 14:20 | 5,619.10 | 5,619.10 | 5,617.10 | 5,617.10 | 188.2K |
| 14:21 | 5,618.50 | 5,620.60 | 5,618.50 | 5,620.60 | 412.9K |
| 14:22 | 5,619.00 | 5,619.00 | 5,616.60 | 5,616.60 | 274.6K |
| 14:23 | 5,615.40 | 5,615.40 | 5,615.40 | 5,615.40 | 319.6K |
| 14:24 | 5,615.00 | 5,616.20 | 5,615.00 | 5,616.20 | 701.5K |
| 14:25 | 5,616.40 | 5,616.40 | 5,615.80 | 5,615.80 | 864.6K |
| 14:26 | 5,614.30 | 5,615.70 | 5,614.30 | 5,615.70 | 437.0K |
| 14:27 | 5,615.80 | 5,616.30 | 5,615.80 | 5,616.30 | 246.9K |
| 14:28 | 5,616.80 | 5,616.80 | 5,616.40 | 5,616.40 | 147.4K |
| 14:29 | 5,616.20 | 5,616.70 | 5,616.20 | 5,616.70 | 635.1K |
| 14:30 | 5,618.20 | 5,618.20 | 5,618.10 | 5,618.10 | 489.4K |
| 14:31 | 5,619.30 | 5,619.30 | 5,618.30 | 5,618.30 | 896.3K |
| 14:32 | 5,618.70 | 5,618.70 | 5,618.50 | 5,618.50 | 249.6K |
| 14:33 | 5,617.20 | 5,617.20 | 5,615.20 | 5,615.20 | 151.6K |
| 14:34 | 5,618.90 | 5,618.90 | 5,617.20 | 5,617.20 | 308.8K |
| 14:35 | 5,618.00 | 5,620.50 | 5,618.00 | 5,620.50 | 1,163.8K |
| 14:36 | 5,619.10 | 5,619.10 | 5,618.20 | 5,618.20 | 582.1K |
| 14:37 | 5,619.50 | 5,620.30 | 5,619.50 | 5,620.30 | 372.4K |
| 14:38 | 5,620.20 | 5,621.00 | 5,620.20 | 5,621.00 | 476.2K |
| 14:39 | 5,618.30 | 5,619.40 | 5,618.30 | 5,619.40 | 225.0K |
| 14:40 | 5,619.70 | 5,619.70 | 5,618.40 | 5,618.40 | 164.1K |
| 14:41 | 5,617.90 | 5,617.90 | 5,616.50 | 5,616.50 | 423.9K |
| 14:42 | 5,615.10 | 5,616.30 | 5,615.10 | 5,616.30 | 913.3K |
| 14:43 | 5,617.10 | 5,617.10 | 5,615.90 | 5,615.90 | 234.8K |
| 14:44 | 5,616.90 | 5,616.90 | 5,615.30 | 5,615.30 | 547.4K |
| 14:45 | 5,614.90 | 5,615.90 | 5,614.90 | 5,615.90 | 219.3K |
| 14:46 | 5,615.20 | 5,615.20 | 5,614.90 | 5,614.90 | 254.2K |
| 14:47 | 5,614.80 | 5,615.10 | 5,614.80 | 5,615.10 | 854.2K |
| 14:48 | 5,613.90 | 5,615.30 | 5,613.90 | 5,615.30 | 1,287.6K |
| 14:49 | 5,614.50 | 5,614.50 | 5,613.90 | 5,613.90 | 997.4K |
| 14:50 | 5,614.50 | 5,614.50 | 5,613.00 | 5,613.00 | 343.9K |
| 14:51 | 5,614.50 | 5,614.80 | 5,614.50 | 5,614.80 | 514.9K |
| 14:52 | 5,613.70 | 5,613.90 | 5,613.70 | 5,613.90 | 598.8K |
| 14:53 | 5,613.70 | 5,613.70 | 5,611.90 | 5,611.90 | 541.4K |
| 14:54 | 5,611.40 | 5,612.70 | 5,611.40 | 5,612.70 | 673.2K |
| 14:55 | 5,612.20 | 5,613.50 | 5,612.20 | 5,613.50 | 226.7K |
| 14:56 | 5,612.00 | 5,612.40 | 5,612.00 | 5,612.40 | 1,090.3K |
| 14:57 | 5,612.40 | 5,612.40 | 5,611.80 | 5,611.80 | 194.3K |
| 14:58 | 5,613.80 | 5,613.80 | 5,613.40 | 5,613.40 | 313.2K |
| 14:59 | 5,614.30 | 5,615.10 | 5,614.30 | 5,615.10 | 556.6K |
| 15:00 | 5,614.90 | 5,615.60 | 5,614.90 | 5,615.60 | 335.9K |
| 15:01 | 5,615.00 | 5,616.50 | 5,615.00 | 5,616.50 | 410.1K |
| 15:02 | 5,615.60 | 5,615.60 | 5,615.20 | 5,615.20 | 336.2K |
| 15:03 | 5,616.30 | 5,616.40 | 5,616.30 | 5,616.40 | 186.3K |
| 15:04 | 5,614.30 | 5,614.30 | 5,613.70 | 5,613.70 | 265.6K |
| 15:05 | 5,615.40 | 5,615.40 | 5,615.40 | 5,615.40 | 340.8K |
| 15:06 | 5,617.10 | 5,618.30 | 5,617.10 | 5,618.30 | 424.6K |
| 15:07 | 5,616.70 | 5,619.80 | 5,616.70 | 5,619.80 | 314.7K |
| 15:08 | 5,619.10 | 5,619.70 | 5,619.10 | 5,619.70 | 372.6K |
| 15:09 | 5,619.20 | 5,619.20 | 5,618.70 | 5,618.70 | 345.1K |
| 15:10 | 5,618.90 | 5,620.50 | 5,618.90 | 5,620.50 | 365.1K |
| 15:11 | 5,619.50 | 5,619.50 | 5,619.10 | 5,619.10 | 377.8K |
| 15:12 | 5,617.70 | 5,618.30 | 5,617.70 | 5,618.30 | 3,059.3K |
| 15:13 | 5,618.10 | 5,620.60 | 5,618.10 | 5,620.60 | 346.7K |
| 15:14 | 5,619.20 | 5,620.50 | 5,619.20 | 5,620.50 | 2,148.8K |
| 15:15 | 5,619.80 | 5,621.10 | 5,619.80 | 5,621.10 | 810.8K |
| 15:16 | 5,621.10 | 5,621.10 | 5,620.20 | 5,620.20 | 504.5K |
| 15:17 | 5,620.00 | 5,620.00 | 5,619.00 | 5,619.00 | 515.7K |
| 15:18 | 5,617.50 | 5,617.50 | 5,616.80 | 5,616.80 | 410.7K |
| 15:19 | 5,618.90 | 5,619.20 | 5,618.90 | 5,619.20 | 711.7K |
| 15:20 | 5,619.10 | 5,619.20 | 5,619.10 | 5,619.20 | 264.8K |
| 15:21 | 5,620.50 | 5,620.90 | 5,620.50 | 5,620.90 | 476.1K |
| 15:22 | 5,619.00 | 5,619.30 | 5,619.00 | 5,619.30 | 578.8K |
| 15:23 | 5,617.60 | 5,621.50 | 5,617.60 | 5,621.50 | 587.6K |
| 15:24 | 5,620.70 | 5,620.70 | 5,618.90 | 5,618.90 | 259.7K |
| 15:25 | 5,619.30 | 5,620.20 | 5,619.30 | 5,620.20 | 281.7K |
| 15:26 | 5,620.20 | 5,620.20 | 5,619.00 | 5,619.00 | 791.5K |
| 15:27 | 5,619.40 | 5,619.40 | 5,618.40 | 5,618.40 | 514.1K |
| 15:28 | 5,618.00 | 5,618.00 | 5,617.90 | 5,617.90 | 846.3K |
| 15:29 | 5,617.10 | 5,617.20 | 5,617.10 | 5,617.20 | 1,147.7K |
| 15:30 | 5,616.10 | 5,616.10 | 5,615.40 | 5,615.40 | 1,479.6K |
| 15:31 | 5,616.10 | 5,616.50 | 5,616.10 | 5,616.50 | 818.8K |
| 15:32 | 5,617.40 | 5,617.40 | 5,616.90 | 5,616.90 | 683.6K |
| 15:33 | 5,618.20 | 5,618.20 | 5,618.00 | 5,618.00 | 261.9K |
| 15:34 | 5,617.90 | 5,617.90 | 5,617.10 | 5,617.10 | 238.7K |
| 15:35 | 5,616.40 | 5,617.10 | 5,616.40 | 5,617.10 | 1,127.5K |
| 15:36 | 5,617.40 | 5,617.40 | 5,616.30 | 5,616.30 | 640.1K |
| 15:37 | 5,615.60 | 5,615.60 | 5,614.30 | 5,614.30 | 323.9K |
| 15:38 | 5,614.90 | 5,616.40 | 5,614.90 | 5,616.40 | 344.7K |
| 15:39 | 5,615.70 | 5,615.70 | 5,615.30 | 5,615.30 | 298.0K |
| 15:40 | 5,616.80 | 5,616.80 | 5,615.70 | 5,615.70 | 1,707.0K |
| 15:41 | 5,617.70 | 5,618.30 | 5,617.70 | 5,618.30 | 966.8K |
| 15:42 | 5,617.00 | 5,617.00 | 5,614.40 | 5,614.40 | 970.6K |
| 15:43 | 5,614.70 | 5,614.70 | 5,613.80 | 5,613.80 | 824.0K |
| 15:44 | 5,614.60 | 5,614.60 | 5,613.10 | 5,613.10 | 1,071.7K |
| 15:45 | 5,613.10 | 5,613.10 | 5,612.70 | 5,612.70 | 301.4K |
| 15:46 | 5,611.60 | 5,611.60 | 5,610.20 | 5,610.20 | 382.6K |
| 15:47 | 5,611.70 | 5,611.70 | 5,609.70 | 5,609.70 | 768.6K |
| 15:48 | 5,609.70 | 5,609.70 | 5,609.20 | 5,609.20 | 353.4K |
| 15:49 | 5,609.40 | 5,610.20 | 5,609.40 | 5,610.20 | 354.1K |
| 15:50 | 5,610.70 | 5,610.70 | 5,610.70 | 5,610.70 | 572.6K |
| 15:51 | 5,610.90 | 5,610.90 | 5,610.30 | 5,610.30 | 856.1K |
| 15:52 | 5,610.10 | 5,610.10 | 5,609.00 | 5,609.00 | 611.5K |
| 15:53 | 5,609.50 | 5,610.00 | 5,609.50 | 5,610.00 | 499.9K |
| 15:54 | 5,609.70 | 5,609.70 | 5,609.40 | 5,609.40 | 508.0K |
| 15:55 | 5,610.80 | 5,612.50 | 5,610.80 | 5,612.50 | 657.8K |
| 15:56 | 5,610.20 | 5,611.70 | 5,610.20 | 5,611.70 | 899.9K |
| 15:57 | 5,611.50 | 5,611.60 | 5,611.50 | 5,611.60 | 1,235.6K |
| 15:58 | 5,611.90 | 5,613.00 | 5,611.90 | 5,613.00 | 1,033.8K |
| 15:59 | 5,611.90 | 5,611.90 | 5,611.90 | 5,611.90 | 1,937.5K |
| 16:00 | 5,611.60 | 5,611.60 | 5,611.50 | 5,611.50 | 1,241.4K |
| 16:01 | 5,611.50 | 5,611.50 | 5,611.50 | 5,611.50 | 0.0K |
| 16:02 | 5,611.50 | 5,611.50 | 5,611.50 | 5,611.50 | 0.0K |
| 16:03 | 5,611.50 | 5,611.50 | 5,611.50 | 5,611.50 | 0.0K |
| 16:04 | 5,611.50 | 5,611.50 | 5,608.90 | 5,608.90 | 49,078.0K |