6,535.10
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,608.90 | 5,616.80 | 5,608.90 | 5,616.80 | 3,758.3K |
| 10:01 | 5,621.90 | 5,623.90 | 5,621.90 | 5,623.90 | 164.2K |
| 10:02 | 5,625.60 | 5,629.80 | 5,625.60 | 5,629.80 | 1,064.9K |
| 10:03 | 5,630.40 | 5,630.80 | 5,630.40 | 5,630.80 | 481.1K |
| 10:04 | 5,632.70 | 5,632.70 | 5,632.30 | 5,632.30 | 1,660.3K |
| 10:05 | 5,632.30 | 5,633.60 | 5,632.30 | 5,633.60 | 1,723.0K |
| 10:06 | 5,635.70 | 5,636.10 | 5,635.70 | 5,636.10 | 596.8K |
| 10:07 | 5,635.60 | 5,648.30 | 5,635.60 | 5,648.30 | 3,368.2K |
| 10:08 | 5,650.70 | 5,653.40 | 5,650.70 | 5,653.40 | 675.2K |
| 10:09 | 5,665.40 | 5,670.10 | 5,665.40 | 5,670.10 | 7,047.4K |
| 10:10 | 5,676.80 | 5,679.10 | 5,676.80 | 5,679.10 | 3,022.7K |
| 10:11 | 5,677.70 | 5,686.30 | 5,677.70 | 5,686.30 | 4,362.8K |
| 10:12 | 5,691.10 | 5,695.40 | 5,691.10 | 5,695.40 | 3,467.2K |
| 10:13 | 5,692.10 | 5,692.10 | 5,691.50 | 5,691.50 | 1,676.0K |
| 10:14 | 5,687.90 | 5,687.90 | 5,683.60 | 5,683.60 | 1,516.9K |
| 10:15 | 5,686.90 | 5,686.90 | 5,680.80 | 5,680.80 | 1,053.6K |
| 10:16 | 5,678.10 | 5,678.10 | 5,677.30 | 5,677.30 | 936.4K |
| 10:17 | 5,675.60 | 5,675.60 | 5,674.20 | 5,674.20 | 650.4K |
| 10:18 | 5,675.30 | 5,675.30 | 5,673.30 | 5,673.30 | 1,138.5K |
| 10:19 | 5,670.10 | 5,671.10 | 5,670.10 | 5,671.10 | 680.9K |
| 10:20 | 5,671.70 | 5,671.70 | 5,671.20 | 5,671.20 | 1,112.3K |
| 10:21 | 5,671.90 | 5,673.60 | 5,671.90 | 5,673.60 | 168.3K |
| 10:22 | 5,667.70 | 5,667.70 | 5,665.40 | 5,665.40 | 1,057.9K |
| 10:23 | 5,663.70 | 5,663.70 | 5,661.90 | 5,661.90 | 232.9K |
| 10:24 | 5,664.20 | 5,664.50 | 5,664.20 | 5,664.50 | 258.7K |
| 10:25 | 5,664.20 | 5,669.30 | 5,664.20 | 5,669.30 | 412.9K |
| 10:26 | 5,668.20 | 5,668.20 | 5,667.20 | 5,667.20 | 2,903.0K |
| 10:27 | 5,663.30 | 5,664.50 | 5,663.30 | 5,664.50 | 1,035.6K |
| 10:28 | 5,662.60 | 5,663.70 | 5,662.60 | 5,663.70 | 1,151.2K |
| 10:29 | 5,664.20 | 5,664.50 | 5,664.20 | 5,664.50 | 162.1K |
| 10:30 | 5,663.80 | 5,668.00 | 5,663.80 | 5,668.00 | 727.4K |
| 10:31 | 5,667.80 | 5,669.60 | 5,667.80 | 5,669.60 | 139.9K |
| 10:32 | 5,671.20 | 5,671.40 | 5,671.20 | 5,671.40 | 2,213.1K |
| 10:33 | 5,670.10 | 5,673.40 | 5,670.10 | 5,673.40 | 314.7K |
| 10:34 | 5,675.10 | 5,675.30 | 5,675.10 | 5,675.30 | 511.7K |
| 10:35 | 5,678.20 | 5,678.20 | 5,677.60 | 5,677.60 | 1,041.8K |
| 10:36 | 5,676.00 | 5,676.00 | 5,675.20 | 5,675.20 | 652.3K |
| 10:37 | 5,676.30 | 5,677.60 | 5,676.30 | 5,677.60 | 718.8K |
| 10:38 | 5,678.30 | 5,678.50 | 5,678.30 | 5,678.50 | 1,247.4K |
| 10:39 | 5,679.30 | 5,679.30 | 5,677.60 | 5,677.60 | 770.7K |
| 10:40 | 5,676.70 | 5,676.70 | 5,673.80 | 5,673.80 | 650.0K |
| 10:41 | 5,672.20 | 5,673.90 | 5,672.20 | 5,673.90 | 634.9K |
| 10:42 | 5,675.50 | 5,675.50 | 5,673.70 | 5,673.70 | 330.8K |
| 10:43 | 5,672.50 | 5,672.50 | 5,668.70 | 5,668.70 | 1,209.8K |
| 10:44 | 5,666.20 | 5,666.20 | 5,665.10 | 5,665.10 | 1,139.7K |
| 10:45 | 5,663.50 | 5,664.70 | 5,663.50 | 5,664.70 | 587.2K |
| 10:46 | 5,663.20 | 5,663.20 | 5,661.20 | 5,661.20 | 2,071.3K |
| 10:47 | 5,661.50 | 5,661.50 | 5,661.10 | 5,661.10 | 257.7K |
| 10:48 | 5,660.40 | 5,660.40 | 5,658.80 | 5,658.80 | 353.0K |
| 10:49 | 5,658.20 | 5,658.20 | 5,657.10 | 5,657.10 | 405.8K |
| 10:50 | 5,657.90 | 5,657.90 | 5,656.70 | 5,656.70 | 480.4K |
| 10:51 | 5,658.10 | 5,660.00 | 5,658.10 | 5,660.00 | 1,311.9K |
| 10:52 | 5,660.20 | 5,660.20 | 5,659.80 | 5,659.80 | 897.6K |
| 10:53 | 5,661.10 | 5,662.00 | 5,661.10 | 5,662.00 | 451.3K |
| 10:54 | 5,660.80 | 5,660.80 | 5,660.70 | 5,660.70 | 491.9K |
| 10:55 | 5,661.80 | 5,665.90 | 5,661.80 | 5,665.90 | 217.0K |
| 10:56 | 5,665.70 | 5,665.70 | 5,664.30 | 5,664.30 | 256.8K |
| 10:57 | 5,661.50 | 5,664.00 | 5,661.50 | 5,664.00 | 1,297.4K |
| 10:58 | 5,664.80 | 5,664.80 | 5,663.50 | 5,663.50 | 403.1K |
| 10:59 | 5,664.10 | 5,664.50 | 5,664.10 | 5,664.50 | 413.7K |
| 11:00 | 5,664.80 | 5,664.80 | 5,664.00 | 5,664.00 | 632.3K |
| 11:01 | 5,661.30 | 5,661.30 | 5,660.30 | 5,660.30 | 389.2K |
| 11:02 | 5,660.60 | 5,661.40 | 5,660.60 | 5,661.40 | 991.7K |
| 11:03 | 5,662.00 | 5,662.00 | 5,661.60 | 5,661.60 | 730.0K |
| 11:04 | 5,662.00 | 5,665.20 | 5,662.00 | 5,665.20 | 301.7K |
| 11:05 | 5,664.90 | 5,664.90 | 5,664.70 | 5,664.70 | 612.6K |
| 11:06 | 5,664.00 | 5,664.00 | 5,662.60 | 5,662.60 | 335.7K |
| 11:07 | 5,663.60 | 5,663.60 | 5,660.70 | 5,660.70 | 123.9K |
| 11:08 | 5,659.20 | 5,659.20 | 5,658.10 | 5,658.10 | 264.4K |
| 11:09 | 5,656.80 | 5,656.90 | 5,656.80 | 5,656.90 | 406.3K |
| 11:10 | 5,656.20 | 5,656.20 | 5,655.20 | 5,655.20 | 232.6K |
| 11:11 | 5,655.50 | 5,655.50 | 5,654.30 | 5,654.30 | 273.3K |
| 11:12 | 5,653.50 | 5,654.60 | 5,653.50 | 5,654.60 | 677.8K |
| 11:13 | 5,654.80 | 5,654.80 | 5,653.90 | 5,653.90 | 216.3K |
| 11:14 | 5,652.80 | 5,656.40 | 5,652.80 | 5,656.40 | 280.6K |
| 11:15 | 5,656.80 | 5,656.80 | 5,654.60 | 5,654.60 | 283.9K |
| 11:16 | 5,652.70 | 5,652.90 | 5,652.70 | 5,652.90 | 634.0K |
| 11:17 | 5,653.20 | 5,655.40 | 5,653.20 | 5,655.40 | 982.0K |
| 11:18 | 5,654.60 | 5,654.60 | 5,654.20 | 5,654.20 | 273.0K |
| 11:19 | 5,654.30 | 5,654.30 | 5,653.50 | 5,653.50 | 193.6K |
| 11:20 | 5,654.40 | 5,654.40 | 5,652.50 | 5,652.50 | 238.3K |
| 11:21 | 5,651.50 | 5,651.50 | 5,650.20 | 5,650.20 | 451.2K |
| 11:22 | 5,650.70 | 5,650.70 | 5,645.60 | 5,645.60 | 800.0K |
| 11:23 | 5,647.00 | 5,647.00 | 5,645.80 | 5,645.80 | 551.3K |
| 11:24 | 5,644.00 | 5,644.00 | 5,643.40 | 5,643.40 | 372.7K |
| 11:25 | 5,644.30 | 5,644.90 | 5,644.30 | 5,644.90 | 855.5K |
| 11:26 | 5,645.30 | 5,645.40 | 5,645.30 | 5,645.40 | 405.6K |
| 11:27 | 5,646.40 | 5,647.10 | 5,646.40 | 5,647.10 | 442.1K |
| 11:28 | 5,648.30 | 5,648.80 | 5,648.30 | 5,648.80 | 280.0K |
| 11:29 | 5,648.60 | 5,648.60 | 5,647.50 | 5,647.50 | 104.8K |
| 11:30 | 5,647.10 | 5,647.10 | 5,645.40 | 5,645.40 | 217.7K |
| 11:31 | 5,644.60 | 5,644.60 | 5,643.50 | 5,643.50 | 179.5K |
| 11:32 | 5,641.60 | 5,641.60 | 5,641.50 | 5,641.50 | 171.5K |
| 11:33 | 5,640.30 | 5,640.30 | 5,638.40 | 5,638.40 | 1,630.6K |
| 11:34 | 5,638.40 | 5,638.60 | 5,638.40 | 5,638.60 | 233.2K |
| 11:35 | 5,637.40 | 5,637.90 | 5,637.40 | 5,637.90 | 414.6K |
| 11:36 | 5,639.10 | 5,639.10 | 5,638.30 | 5,638.30 | 232.1K |
| 11:37 | 5,638.10 | 5,638.80 | 5,638.10 | 5,638.80 | 1,067.2K |
| 11:38 | 5,638.70 | 5,638.70 | 5,636.00 | 5,636.00 | 776.2K |
| 11:39 | 5,637.10 | 5,639.00 | 5,637.10 | 5,639.00 | 484.8K |
| 11:40 | 5,639.50 | 5,639.50 | 5,638.50 | 5,638.50 | 242.7K |
| 11:41 | 5,637.80 | 5,638.80 | 5,637.80 | 5,638.80 | 146.7K |
| 11:42 | 5,636.50 | 5,636.50 | 5,633.40 | 5,633.40 | 558.7K |
| 11:43 | 5,633.70 | 5,634.10 | 5,633.70 | 5,634.10 | 152.9K |
| 11:44 | 5,632.80 | 5,633.20 | 5,632.80 | 5,633.20 | 274.4K |
| 11:45 | 5,631.40 | 5,631.40 | 5,630.90 | 5,630.90 | 193.0K |
| 11:46 | 5,629.90 | 5,629.90 | 5,627.90 | 5,627.90 | 569.2K |
| 11:47 | 5,626.90 | 5,627.00 | 5,626.90 | 5,627.00 | 244.0K |
| 11:48 | 5,626.70 | 5,626.70 | 5,625.70 | 5,625.70 | 390.8K |
| 11:49 | 5,625.50 | 5,626.00 | 5,625.50 | 5,626.00 | 444.3K |
| 11:50 | 5,627.00 | 5,627.10 | 5,627.00 | 5,627.10 | 403.7K |
| 11:51 | 5,626.40 | 5,627.20 | 5,626.40 | 5,627.20 | 696.3K |
| 11:52 | 5,626.50 | 5,627.90 | 5,626.50 | 5,627.90 | 254.4K |
| 11:53 | 5,626.90 | 5,628.90 | 5,626.90 | 5,628.90 | 360.4K |
| 11:54 | 5,631.80 | 5,632.10 | 5,631.80 | 5,632.10 | 231.7K |
| 11:55 | 5,630.20 | 5,630.20 | 5,626.50 | 5,626.50 | 543.5K |
| 11:56 | 5,623.30 | 5,623.30 | 5,623.30 | 5,623.30 | 1,725.9K |
| 11:57 | 5,622.40 | 5,624.10 | 5,622.40 | 5,624.10 | 322.9K |
| 11:58 | 5,626.10 | 5,626.30 | 5,626.10 | 5,626.30 | 871.2K |
| 11:59 | 5,627.50 | 5,627.50 | 5,626.60 | 5,626.60 | 262.6K |
| 12:00 | 5,629.60 | 5,630.90 | 5,629.60 | 5,630.90 | 533.4K |
| 12:01 | 5,633.70 | 5,635.30 | 5,633.70 | 5,635.30 | 384.8K |
| 12:02 | 5,634.50 | 5,634.50 | 5,633.10 | 5,633.10 | 171.0K |
| 12:03 | 5,631.70 | 5,631.70 | 5,631.00 | 5,631.00 | 169.5K |
| 12:04 | 5,629.90 | 5,629.90 | 5,629.90 | 5,629.90 | 307.8K |
| 12:05 | 5,630.20 | 5,630.90 | 5,630.20 | 5,630.90 | 232.6K |
| 12:06 | 5,632.10 | 5,634.10 | 5,632.10 | 5,634.10 | 466.5K |
| 12:07 | 5,634.20 | 5,635.80 | 5,634.20 | 5,635.80 | 270.6K |
| 12:08 | 5,636.60 | 5,636.70 | 5,636.60 | 5,636.70 | 151.1K |
| 12:09 | 5,639.60 | 5,639.60 | 5,638.40 | 5,638.40 | 271.4K |
| 12:10 | 5,637.90 | 5,638.90 | 5,637.90 | 5,638.90 | 352.9K |
| 12:11 | 5,641.80 | 5,642.90 | 5,641.80 | 5,642.90 | 544.0K |
| 12:12 | 5,641.60 | 5,642.60 | 5,641.60 | 5,642.60 | 364.6K |
| 12:13 | 5,643.50 | 5,643.80 | 5,643.50 | 5,643.80 | 385.6K |
| 12:14 | 5,642.50 | 5,643.00 | 5,642.50 | 5,643.00 | 479.9K |
| 12:15 | 5,643.90 | 5,643.90 | 5,643.30 | 5,643.30 | 94.3K |
| 12:16 | 5,642.50 | 5,642.50 | 5,641.80 | 5,641.80 | 517.6K |
| 12:17 | 5,644.30 | 5,644.30 | 5,643.90 | 5,643.90 | 721.4K |
| 12:18 | 5,645.10 | 5,645.90 | 5,645.10 | 5,645.90 | 670.1K |
| 12:19 | 5,646.20 | 5,650.10 | 5,646.20 | 5,650.10 | 577.7K |
| 12:20 | 5,650.80 | 5,652.50 | 5,650.80 | 5,652.50 | 254.8K |
| 12:21 | 5,655.50 | 5,655.50 | 5,655.50 | 5,655.50 | 600.2K |
| 12:22 | 5,657.60 | 5,659.90 | 5,657.60 | 5,659.90 | 374.8K |
| 12:23 | 5,661.40 | 5,662.20 | 5,661.40 | 5,662.20 | 1,551.4K |
| 12:24 | 5,664.10 | 5,664.10 | 5,661.50 | 5,661.50 | 287.3K |
| 12:25 | 5,664.00 | 5,664.00 | 5,662.90 | 5,662.90 | 1,112.2K |
| 12:26 | 5,661.30 | 5,661.30 | 5,660.00 | 5,660.00 | 503.0K |
| 12:27 | 5,660.90 | 5,660.90 | 5,658.40 | 5,658.40 | 253.2K |
| 12:28 | 5,657.50 | 5,657.50 | 5,656.20 | 5,656.20 | 214.8K |
| 12:29 | 5,655.50 | 5,655.50 | 5,655.10 | 5,655.10 | 215.3K |
| 12:30 | 5,655.80 | 5,658.00 | 5,655.80 | 5,658.00 | 160.1K |
| 12:31 | 5,654.80 | 5,656.50 | 5,654.80 | 5,656.50 | 44.7K |
| 12:32 | 5,654.50 | 5,655.90 | 5,654.50 | 5,655.90 | 182.3K |
| 12:33 | 5,656.50 | 5,656.90 | 5,656.50 | 5,656.90 | 171.0K |
| 12:34 | 5,655.30 | 5,655.30 | 5,655.30 | 5,655.30 | 105.7K |
| 12:35 | 5,654.70 | 5,655.50 | 5,654.70 | 5,655.50 | 91.8K |
| 12:36 | 5,653.30 | 5,653.30 | 5,649.40 | 5,649.40 | 1,079.3K |
| 12:37 | 5,650.80 | 5,651.60 | 5,650.80 | 5,651.60 | 284.8K |
| 12:38 | 5,652.40 | 5,654.70 | 5,652.40 | 5,654.70 | 214.6K |
| 12:39 | 5,654.40 | 5,654.40 | 5,654.00 | 5,654.00 | 208.5K |
| 12:40 | 5,654.40 | 5,654.40 | 5,652.60 | 5,652.60 | 115.1K |
| 12:41 | 5,651.40 | 5,651.40 | 5,650.60 | 5,650.60 | 153.4K |
| 12:42 | 5,652.60 | 5,654.30 | 5,652.60 | 5,654.30 | 151.1K |
| 12:43 | 5,654.40 | 5,654.50 | 5,654.40 | 5,654.50 | 213.3K |
| 12:44 | 5,654.10 | 5,654.10 | 5,652.10 | 5,652.10 | 746.5K |
| 12:45 | 5,650.70 | 5,650.70 | 5,649.80 | 5,649.80 | 256.9K |
| 12:46 | 5,649.20 | 5,649.20 | 5,649.00 | 5,649.00 | 554.2K |
| 12:47 | 5,649.90 | 5,652.20 | 5,649.90 | 5,652.20 | 1,479.8K |
| 12:48 | 5,652.10 | 5,652.10 | 5,649.90 | 5,649.90 | 737.8K |
| 12:49 | 5,648.90 | 5,650.10 | 5,648.90 | 5,650.10 | 302.5K |
| 12:50 | 5,649.90 | 5,650.60 | 5,649.90 | 5,650.60 | 59.2K |
| 12:51 | 5,649.50 | 5,649.50 | 5,648.60 | 5,648.60 | 423.3K |
| 12:52 | 5,648.70 | 5,649.80 | 5,648.70 | 5,649.80 | 378.3K |
| 12:53 | 5,650.30 | 5,650.30 | 5,649.80 | 5,649.80 | 287.0K |
| 12:54 | 5,650.20 | 5,650.50 | 5,650.20 | 5,650.50 | 209.1K |
| 12:55 | 5,650.90 | 5,652.70 | 5,650.90 | 5,652.70 | 133.1K |
| 12:56 | 5,655.30 | 5,657.90 | 5,655.30 | 5,657.90 | 270.8K |
| 12:57 | 5,659.20 | 5,659.20 | 5,657.30 | 5,657.30 | 329.9K |
| 12:58 | 5,658.40 | 5,658.40 | 5,656.50 | 5,656.50 | 375.5K |
| 12:59 | 5,656.80 | 5,656.80 | 5,656.70 | 5,656.70 | 76.6K |
| 13:00 | 5,658.20 | 5,658.20 | 5,656.90 | 5,656.90 | 249.2K |
| 13:01 | 5,657.10 | 5,657.60 | 5,657.10 | 5,657.60 | 246.6K |
| 13:02 | 5,657.80 | 5,657.80 | 5,657.20 | 5,657.20 | 207.2K |
| 13:03 | 5,655.00 | 5,655.00 | 5,654.10 | 5,654.10 | 255.1K |
| 13:04 | 5,656.50 | 5,656.50 | 5,655.70 | 5,655.70 | 523.7K |
| 13:05 | 5,656.10 | 5,656.10 | 5,655.20 | 5,655.20 | 474.9K |
| 13:06 | 5,655.60 | 5,655.90 | 5,655.60 | 5,655.90 | 265.1K |
| 13:07 | 5,656.50 | 5,656.50 | 5,655.70 | 5,655.70 | 424.5K |
| 13:08 | 5,655.10 | 5,655.10 | 5,654.40 | 5,654.40 | 297.1K |
| 13:09 | 5,654.80 | 5,655.80 | 5,654.80 | 5,655.80 | 389.1K |
| 13:10 | 5,655.40 | 5,655.40 | 5,655.30 | 5,655.30 | 450.3K |
| 13:11 | 5,653.90 | 5,656.20 | 5,653.90 | 5,656.20 | 286.3K |
| 13:12 | 5,656.90 | 5,657.80 | 5,656.90 | 5,657.80 | 167.9K |
| 13:13 | 5,658.00 | 5,658.30 | 5,658.00 | 5,658.30 | 317.4K |
| 13:14 | 5,658.60 | 5,658.60 | 5,658.20 | 5,658.20 | 175.1K |
| 13:15 | 5,658.10 | 5,658.40 | 5,658.10 | 5,658.40 | 741.1K |
| 13:16 | 5,658.90 | 5,658.90 | 5,655.50 | 5,655.50 | 1,663.4K |
| 13:17 | 5,654.80 | 5,655.00 | 5,654.80 | 5,655.00 | 671.2K |
| 13:18 | 5,653.40 | 5,653.50 | 5,653.40 | 5,653.50 | 1,035.3K |
| 13:19 | 5,652.90 | 5,655.30 | 5,652.90 | 5,655.30 | 1,704.5K |
| 13:20 | 5,655.20 | 5,655.20 | 5,654.60 | 5,654.60 | 454.9K |
| 13:21 | 5,654.30 | 5,655.50 | 5,654.30 | 5,655.50 | 359.9K |
| 13:22 | 5,656.00 | 5,656.00 | 5,655.90 | 5,655.90 | 96.5K |
| 13:23 | 5,655.60 | 5,656.50 | 5,655.60 | 5,656.50 | 447.8K |
| 13:24 | 5,656.60 | 5,656.60 | 5,656.60 | 5,656.60 | 107.7K |
| 13:25 | 5,656.40 | 5,656.40 | 5,655.70 | 5,655.70 | 272.3K |
| 13:26 | 5,655.30 | 5,655.30 | 5,653.00 | 5,653.00 | 652.6K |
| 13:27 | 5,653.50 | 5,653.50 | 5,653.50 | 5,653.50 | 102.2K |
| 13:28 | 5,653.30 | 5,653.30 | 5,653.00 | 5,653.00 | 68.7K |
| 13:29 | 5,653.40 | 5,653.40 | 5,653.20 | 5,653.20 | 120.7K |
| 13:30 | 5,653.40 | 5,653.40 | 5,652.30 | 5,652.30 | 345.8K |
| 13:31 | 5,652.00 | 5,654.40 | 5,652.00 | 5,654.40 | 155.3K |
| 13:32 | 5,653.10 | 5,656.30 | 5,653.10 | 5,656.30 | 526.1K |
| 13:33 | 5,655.90 | 5,655.90 | 5,655.70 | 5,655.70 | 265.9K |
| 13:34 | 5,655.20 | 5,655.20 | 5,654.50 | 5,654.50 | 246.0K |
| 13:35 | 5,651.20 | 5,651.20 | 5,649.50 | 5,649.50 | 249.1K |
| 13:36 | 5,649.80 | 5,649.80 | 5,649.20 | 5,649.20 | 188.9K |
| 13:37 | 5,649.50 | 5,649.60 | 5,649.50 | 5,649.60 | 361.9K |
| 13:38 | 5,649.00 | 5,649.40 | 5,649.00 | 5,649.40 | 444.8K |
| 13:39 | 5,649.90 | 5,651.40 | 5,649.90 | 5,651.40 | 618.3K |
| 13:40 | 5,650.70 | 5,650.70 | 5,649.70 | 5,649.70 | 194.5K |
| 13:41 | 5,647.00 | 5,647.00 | 5,645.70 | 5,645.70 | 679.3K |
| 13:42 | 5,647.10 | 5,647.10 | 5,646.80 | 5,646.80 | 876.4K |
| 13:43 | 5,647.10 | 5,647.10 | 5,646.40 | 5,646.40 | 782.7K |
| 13:44 | 5,645.70 | 5,646.60 | 5,645.70 | 5,646.60 | 226.7K |
| 13:45 | 5,646.90 | 5,647.60 | 5,646.90 | 5,647.60 | 326.6K |
| 13:46 | 5,647.50 | 5,647.50 | 5,647.40 | 5,647.40 | 95.6K |
| 13:47 | 5,646.70 | 5,646.70 | 5,645.60 | 5,645.60 | 1,387.8K |
| 13:48 | 5,643.70 | 5,644.40 | 5,643.70 | 5,644.40 | 301.0K |
| 13:49 | 5,647.40 | 5,647.40 | 5,645.70 | 5,645.70 | 983.6K |
| 13:50 | 5,645.00 | 5,645.80 | 5,645.00 | 5,645.80 | 488.5K |
| 13:51 | 5,644.90 | 5,644.90 | 5,643.70 | 5,643.70 | 67.9K |
| 13:52 | 5,644.40 | 5,645.20 | 5,644.40 | 5,645.20 | 156.3K |
| 13:53 | 5,645.50 | 5,645.60 | 5,645.50 | 5,645.60 | 182.5K |
| 13:54 | 5,645.70 | 5,647.90 | 5,645.70 | 5,647.90 | 476.7K |
| 13:55 | 5,648.30 | 5,648.30 | 5,647.50 | 5,647.50 | 253.0K |
| 13:56 | 5,647.60 | 5,648.00 | 5,647.60 | 5,648.00 | 290.0K |
| 13:57 | 5,647.20 | 5,647.20 | 5,647.00 | 5,647.00 | 241.1K |
| 13:58 | 5,647.90 | 5,648.00 | 5,647.90 | 5,648.00 | 2,114.0K |
| 13:59 | 5,647.80 | 5,647.80 | 5,646.20 | 5,646.20 | 78.7K |
| 14:00 | 5,648.10 | 5,648.40 | 5,648.10 | 5,648.40 | 467.3K |
| 14:01 | 5,647.10 | 5,647.10 | 5,645.90 | 5,645.90 | 151.6K |
| 14:02 | 5,644.80 | 5,645.00 | 5,644.80 | 5,645.00 | 116.3K |
| 14:03 | 5,643.90 | 5,644.30 | 5,643.90 | 5,644.30 | 150.3K |
| 14:04 | 5,642.40 | 5,642.40 | 5,641.50 | 5,641.50 | 156.0K |
| 14:05 | 5,644.20 | 5,644.20 | 5,641.70 | 5,641.70 | 197.8K |
| 14:06 | 5,641.30 | 5,641.30 | 5,640.20 | 5,640.20 | 877.4K |
| 14:07 | 5,639.50 | 5,639.50 | 5,637.30 | 5,637.30 | 1,621.0K |
| 14:08 | 5,639.80 | 5,639.80 | 5,637.20 | 5,637.20 | 551.9K |
| 14:09 | 5,639.50 | 5,639.50 | 5,638.80 | 5,638.80 | 168.9K |
| 14:10 | 5,638.80 | 5,638.80 | 5,638.00 | 5,638.00 | 186.0K |
| 14:11 | 5,638.90 | 5,640.90 | 5,638.90 | 5,640.90 | 321.8K |
| 14:12 | 5,641.80 | 5,641.80 | 5,641.60 | 5,641.60 | 192.8K |
| 14:13 | 5,639.90 | 5,639.90 | 5,639.00 | 5,639.00 | 285.5K |
| 14:14 | 5,639.00 | 5,639.70 | 5,639.00 | 5,639.70 | 624.8K |
| 14:15 | 5,636.80 | 5,639.30 | 5,636.80 | 5,639.30 | 500.9K |
| 14:16 | 5,639.50 | 5,639.50 | 5,639.00 | 5,639.00 | 517.8K |
| 14:17 | 5,638.20 | 5,638.20 | 5,637.80 | 5,637.80 | 984.8K |
| 14:18 | 5,637.30 | 5,637.30 | 5,637.30 | 5,637.30 | 215.7K |
| 14:19 | 5,636.50 | 5,637.10 | 5,636.50 | 5,637.10 | 671.6K |
| 14:20 | 5,636.10 | 5,638.60 | 5,636.10 | 5,638.60 | 822.0K |
| 14:21 | 5,639.00 | 5,639.00 | 5,638.10 | 5,638.10 | 210.0K |
| 14:22 | 5,637.00 | 5,637.00 | 5,635.40 | 5,635.40 | 215.8K |
| 14:23 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | 163.6K |
| 14:24 | 5,636.00 | 5,636.00 | 5,634.10 | 5,634.10 | 157.4K |
| 14:25 | 5,634.60 | 5,634.80 | 5,634.60 | 5,634.80 | 150.3K |
| 14:26 | 5,635.50 | 5,635.50 | 5,635.40 | 5,635.40 | 216.4K |
| 14:27 | 5,634.80 | 5,634.80 | 5,634.70 | 5,634.70 | 212.1K |
| 14:28 | 5,634.70 | 5,634.70 | 5,634.50 | 5,634.50 | 299.8K |
| 14:29 | 5,635.40 | 5,635.40 | 5,635.00 | 5,635.00 | 202.5K |
| 14:30 | 5,634.90 | 5,634.90 | 5,632.10 | 5,632.10 | 1,291.0K |
| 14:31 | 5,631.60 | 5,631.80 | 5,631.60 | 5,631.80 | 1,208.5K |
| 14:32 | 5,631.30 | 5,631.40 | 5,631.30 | 5,631.40 | 781.6K |
| 14:33 | 5,630.30 | 5,630.40 | 5,630.30 | 5,630.40 | 467.3K |
| 14:34 | 5,630.30 | 5,631.10 | 5,630.30 | 5,631.10 | 987.4K |
| 14:35 | 5,637.10 | 5,637.10 | 5,635.00 | 5,635.00 | 675.0K |
| 14:36 | 5,635.10 | 5,636.00 | 5,635.10 | 5,636.00 | 210.3K |
| 14:37 | 5,633.60 | 5,633.80 | 5,633.60 | 5,633.80 | 133.4K |
| 14:38 | 5,633.00 | 5,634.10 | 5,633.00 | 5,634.10 | 731.5K |
| 14:39 | 5,633.10 | 5,634.00 | 5,633.10 | 5,634.00 | 150.2K |
| 14:40 | 5,634.50 | 5,634.90 | 5,634.50 | 5,634.90 | 475.8K |
| 14:41 | 5,634.50 | 5,634.80 | 5,634.50 | 5,634.80 | 487.6K |
| 14:42 | 5,633.70 | 5,634.30 | 5,633.70 | 5,634.30 | 327.2K |
| 14:43 | 5,635.10 | 5,635.10 | 5,634.50 | 5,634.50 | 198.4K |
| 14:44 | 5,632.60 | 5,632.60 | 5,631.30 | 5,631.30 | 2,795.0K |
| 14:45 | 5,630.90 | 5,630.90 | 5,630.30 | 5,630.30 | 1,233.7K |
| 14:46 | 5,629.70 | 5,629.70 | 5,628.60 | 5,628.60 | 499.8K |
| 14:47 | 5,627.60 | 5,627.60 | 5,627.00 | 5,627.00 | 178.1K |
| 14:48 | 5,627.90 | 5,628.80 | 5,627.90 | 5,628.80 | 262.1K |
| 14:49 | 5,629.30 | 5,630.80 | 5,629.30 | 5,630.80 | 395.2K |
| 14:50 | 5,631.20 | 5,631.20 | 5,631.00 | 5,631.00 | 616.6K |
| 14:51 | 5,630.40 | 5,631.00 | 5,630.40 | 5,631.00 | 2,402.7K |
| 14:52 | 5,631.00 | 5,631.00 | 5,629.20 | 5,629.20 | 480.7K |
| 14:53 | 5,629.70 | 5,629.70 | 5,628.70 | 5,628.70 | 702.8K |
| 14:54 | 5,628.60 | 5,630.90 | 5,628.60 | 5,630.90 | 619.0K |
| 14:55 | 5,628.10 | 5,628.10 | 5,627.60 | 5,627.60 | 1,131.7K |
| 14:56 | 5,626.80 | 5,626.80 | 5,626.00 | 5,626.00 | 425.6K |
| 14:57 | 5,625.00 | 5,625.20 | 5,625.00 | 5,625.20 | 512.7K |
| 14:58 | 5,623.70 | 5,623.90 | 5,623.70 | 5,623.90 | 496.8K |
| 14:59 | 5,624.10 | 5,625.50 | 5,624.10 | 5,625.50 | 559.9K |
| 15:00 | 5,626.10 | 5,626.10 | 5,625.20 | 5,625.20 | 430.4K |
| 15:01 | 5,627.40 | 5,627.40 | 5,626.10 | 5,626.10 | 518.0K |
| 15:02 | 5,626.80 | 5,626.80 | 5,626.30 | 5,626.30 | 318.9K |
| 15:03 | 5,627.20 | 5,627.90 | 5,627.20 | 5,627.90 | 277.9K |
| 15:04 | 5,627.70 | 5,629.60 | 5,627.70 | 5,629.60 | 730.6K |
| 15:05 | 5,630.10 | 5,631.50 | 5,630.10 | 5,631.50 | 335.5K |
| 15:06 | 5,631.10 | 5,632.50 | 5,631.10 | 5,632.50 | 2,223.1K |
| 15:07 | 5,632.40 | 5,632.90 | 5,632.40 | 5,632.90 | 371.5K |
| 15:08 | 5,634.60 | 5,634.60 | 5,633.00 | 5,633.00 | 1,322.8K |
| 15:09 | 5,631.90 | 5,631.90 | 5,631.60 | 5,631.60 | 402.0K |
| 15:10 | 5,630.40 | 5,630.60 | 5,630.40 | 5,630.60 | 395.4K |
| 15:11 | 5,628.70 | 5,628.70 | 5,627.80 | 5,627.80 | 294.6K |
| 15:12 | 5,628.30 | 5,628.30 | 5,627.50 | 5,627.50 | 277.9K |
| 15:13 | 5,627.40 | 5,627.70 | 5,627.40 | 5,627.70 | 520.3K |
| 15:14 | 5,627.90 | 5,627.90 | 5,627.70 | 5,627.70 | 872.3K |
| 15:15 | 5,627.60 | 5,627.60 | 5,627.60 | 5,627.60 | 631.9K |
| 15:16 | 5,628.70 | 5,628.70 | 5,627.10 | 5,627.10 | 514.0K |
| 15:17 | 5,627.40 | 5,627.40 | 5,627.10 | 5,627.10 | 199.9K |
| 15:18 | 5,627.60 | 5,628.10 | 5,627.60 | 5,628.10 | 237.9K |
| 15:19 | 5,628.90 | 5,628.90 | 5,628.60 | 5,628.60 | 323.0K |
| 15:20 | 5,627.80 | 5,628.80 | 5,627.80 | 5,628.80 | 277.5K |
| 15:21 | 5,628.90 | 5,628.90 | 5,627.80 | 5,627.80 | 723.0K |
| 15:22 | 5,626.40 | 5,626.60 | 5,626.40 | 5,626.60 | 1,208.0K |
| 15:23 | 5,625.90 | 5,625.90 | 5,625.50 | 5,625.50 | 236.3K |
| 15:24 | 5,625.30 | 5,625.30 | 5,624.50 | 5,624.50 | 482.3K |
| 15:25 | 5,625.40 | 5,626.70 | 5,625.40 | 5,626.70 | 590.0K |
| 15:26 | 5,627.00 | 5,629.40 | 5,627.00 | 5,629.40 | 778.9K |
| 15:27 | 5,629.20 | 5,629.20 | 5,629.00 | 5,629.00 | 1,405.7K |
| 15:28 | 5,629.80 | 5,629.80 | 5,628.20 | 5,628.20 | 201.6K |
| 15:29 | 5,627.70 | 5,627.70 | 5,627.30 | 5,627.30 | 772.9K |
| 15:30 | 5,627.80 | 5,627.80 | 5,627.60 | 5,627.60 | 601.3K |
| 15:31 | 5,628.50 | 5,628.50 | 5,627.90 | 5,627.90 | 917.1K |
| 15:32 | 5,628.10 | 5,628.80 | 5,628.10 | 5,628.80 | 1,056.1K |
| 15:33 | 5,627.50 | 5,627.50 | 5,627.20 | 5,627.20 | 921.8K |
| 15:34 | 5,628.10 | 5,628.10 | 5,627.00 | 5,627.00 | 657.9K |
| 15:35 | 5,627.60 | 5,629.30 | 5,627.60 | 5,629.30 | 759.4K |
| 15:36 | 5,628.90 | 5,629.90 | 5,628.90 | 5,629.90 | 373.0K |
| 15:37 | 5,630.30 | 5,631.60 | 5,630.30 | 5,631.60 | 207.8K |
| 15:38 | 5,630.50 | 5,630.50 | 5,628.60 | 5,628.60 | 415.2K |
| 15:39 | 5,627.60 | 5,628.90 | 5,627.60 | 5,628.90 | 343.8K |
| 15:40 | 5,628.30 | 5,629.20 | 5,628.30 | 5,629.20 | 563.1K |
| 15:41 | 5,629.30 | 5,629.30 | 5,629.10 | 5,629.10 | 612.3K |
| 15:42 | 5,629.70 | 5,629.70 | 5,629.00 | 5,629.00 | 1,071.0K |
| 15:43 | 5,630.10 | 5,630.50 | 5,630.10 | 5,630.50 | 305.8K |
| 15:44 | 5,630.40 | 5,630.40 | 5,630.10 | 5,630.10 | 458.1K |
| 15:45 | 5,629.10 | 5,629.10 | 5,629.10 | 5,629.10 | 960.5K |
| 15:46 | 5,629.40 | 5,629.40 | 5,628.30 | 5,628.30 | 679.1K |
| 15:47 | 5,628.80 | 5,630.00 | 5,628.80 | 5,630.00 | 381.5K |
| 15:48 | 5,629.30 | 5,629.30 | 5,629.00 | 5,629.00 | 873.9K |
| 15:49 | 5,628.90 | 5,628.90 | 5,628.40 | 5,628.40 | 442.5K |
| 15:50 | 5,628.00 | 5,628.00 | 5,626.20 | 5,626.20 | 399.0K |
| 15:51 | 5,624.80 | 5,624.80 | 5,624.00 | 5,624.00 | 670.8K |
| 15:52 | 5,624.80 | 5,624.80 | 5,623.50 | 5,623.50 | 354.5K |
| 15:53 | 5,622.90 | 5,622.90 | 5,622.70 | 5,622.70 | 551.8K |
| 15:54 | 5,622.50 | 5,622.50 | 5,621.40 | 5,621.40 | 756.2K |
| 15:55 | 5,620.90 | 5,622.60 | 5,620.90 | 5,622.60 | 807.9K |
| 15:56 | 5,621.70 | 5,622.60 | 5,621.70 | 5,622.60 | 829.0K |
| 15:57 | 5,622.80 | 5,623.30 | 5,622.80 | 5,623.30 | 1,413.2K |
| 15:58 | 5,623.00 | 5,623.30 | 5,623.00 | 5,623.30 | 745.8K |
| 15:59 | 5,622.20 | 5,623.00 | 5,622.20 | 5,623.00 | 1,749.7K |
| 16:00 | 5,621.20 | 5,621.20 | 5,620.50 | 5,620.50 | 783.5K |
| 16:01 | 5,620.50 | 5,620.50 | 5,620.50 | 5,620.50 | 0.0K |
| 16:02 | 5,620.50 | 5,620.50 | 5,620.50 | 5,620.50 | 0.0K |
| 16:03 | 5,620.50 | 5,620.50 | 5,620.50 | 5,620.50 | 0.0K |
| 16:04 | 5,620.50 | 5,621.10 | 5,620.50 | 5,621.10 | 38,510.8K |