6,535.10
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,297.40 | 5,314.60 | 5,297.40 | 5,314.60 | 1,104.6K |
| 10:01 | 5,314.80 | 5,314.80 | 5,314.30 | 5,314.30 | 95.0K |
| 10:02 | 5,309.70 | 5,309.70 | 5,304.40 | 5,304.40 | 1,232.8K |
| 10:03 | 5,300.60 | 5,300.60 | 5,299.40 | 5,299.40 | 409.8K |
| 10:04 | 5,294.10 | 5,294.10 | 5,286.80 | 5,286.80 | 1,643.2K |
| 10:05 | 5,286.90 | 5,286.90 | 5,282.90 | 5,282.90 | 444.7K |
| 10:06 | 5,287.60 | 5,288.00 | 5,287.60 | 5,288.00 | 2,076.4K |
| 10:07 | 5,296.00 | 5,308.70 | 5,296.00 | 5,308.70 | 773.6K |
| 10:08 | 5,304.80 | 5,304.80 | 5,299.70 | 5,299.70 | 379.8K |
| 10:09 | 5,303.00 | 5,303.50 | 5,303.00 | 5,303.50 | 2,995.3K |
| 10:10 | 5,306.70 | 5,311.80 | 5,306.70 | 5,311.80 | 1,496.8K |
| 10:11 | 5,312.50 | 5,312.50 | 5,312.40 | 5,312.40 | 1,500.3K |
| 10:12 | 5,309.30 | 5,309.30 | 5,307.30 | 5,307.30 | 574.9K |
| 10:13 | 5,309.90 | 5,313.00 | 5,309.90 | 5,313.00 | 435.3K |
| 10:14 | 5,312.00 | 5,313.40 | 5,312.00 | 5,313.40 | 821.6K |
| 10:15 | 5,310.00 | 5,310.00 | 5,307.80 | 5,307.80 | 553.8K |
| 10:16 | 5,310.10 | 5,310.10 | 5,308.90 | 5,308.90 | 488.9K |
| 10:17 | 5,308.70 | 5,308.70 | 5,308.00 | 5,308.00 | 534.1K |
| 10:18 | 5,307.60 | 5,307.60 | 5,306.00 | 5,306.00 | 1,753.6K |
| 10:19 | 5,302.90 | 5,303.20 | 5,302.90 | 5,303.20 | 398.2K |
| 10:20 | 5,302.70 | 5,302.70 | 5,302.00 | 5,302.00 | 1,131.4K |
| 10:21 | 5,302.60 | 5,302.60 | 5,301.00 | 5,301.00 | 232.0K |
| 10:22 | 5,298.50 | 5,301.60 | 5,298.50 | 5,301.60 | 660.4K |
| 10:23 | 5,301.80 | 5,302.80 | 5,301.80 | 5,302.80 | 190.1K |
| 10:24 | 5,305.20 | 5,305.20 | 5,303.10 | 5,303.10 | 466.5K |
| 10:25 | 5,302.90 | 5,303.20 | 5,302.90 | 5,303.20 | 1,777.6K |
| 10:26 | 5,304.20 | 5,305.90 | 5,304.20 | 5,305.90 | 285.5K |
| 10:27 | 5,305.80 | 5,305.80 | 5,305.00 | 5,305.00 | 241.1K |
| 10:28 | 5,308.10 | 5,308.10 | 5,307.40 | 5,307.40 | 3,802.5K |
| 10:29 | 5,307.60 | 5,308.80 | 5,307.60 | 5,308.80 | 1,403.6K |
| 10:30 | 5,311.40 | 5,311.40 | 5,310.30 | 5,310.30 | 652.5K |
| 10:31 | 5,309.70 | 5,309.70 | 5,305.50 | 5,305.50 | 803.0K |
| 10:32 | 5,305.30 | 5,307.50 | 5,305.30 | 5,307.50 | 1,200.6K |
| 10:33 | 5,309.60 | 5,309.60 | 5,307.30 | 5,307.30 | 428.7K |
| 10:34 | 5,306.80 | 5,306.80 | 5,306.40 | 5,306.40 | 666.0K |
| 10:35 | 5,305.20 | 5,305.20 | 5,301.90 | 5,301.90 | 497.5K |
| 10:36 | 5,301.90 | 5,301.90 | 5,301.60 | 5,301.60 | 410.1K |
| 10:37 | 5,303.90 | 5,303.90 | 5,303.60 | 5,303.60 | 388.3K |
| 10:38 | 5,301.20 | 5,302.80 | 5,301.20 | 5,302.80 | 274.7K |
| 10:39 | 5,304.90 | 5,305.00 | 5,304.90 | 5,305.00 | 809.5K |
| 10:40 | 5,306.70 | 5,308.30 | 5,306.70 | 5,308.30 | 430.4K |
| 10:41 | 5,310.20 | 5,310.20 | 5,309.20 | 5,309.20 | 496.8K |
| 10:42 | 5,310.50 | 5,310.50 | 5,309.80 | 5,309.80 | 453.7K |
| 10:43 | 5,312.40 | 5,313.40 | 5,312.40 | 5,313.40 | 2,121.7K |
| 10:44 | 5,312.70 | 5,314.40 | 5,312.70 | 5,314.40 | 1,425.6K |
| 10:45 | 5,313.40 | 5,314.90 | 5,313.40 | 5,314.90 | 475.0K |
| 10:46 | 5,315.30 | 5,316.20 | 5,315.30 | 5,316.20 | 337.0K |
| 10:47 | 5,318.20 | 5,318.20 | 5,318.10 | 5,318.10 | 639.2K |
| 10:48 | 5,317.00 | 5,318.00 | 5,317.00 | 5,318.00 | 516.3K |
| 10:49 | 5,319.30 | 5,319.30 | 5,317.40 | 5,317.40 | 164.7K |
| 10:50 | 5,319.30 | 5,319.90 | 5,319.30 | 5,319.90 | 2,926.2K |
| 10:51 | 5,320.40 | 5,322.20 | 5,320.40 | 5,322.20 | 178.2K |
| 10:52 | 5,323.20 | 5,323.60 | 5,323.20 | 5,323.60 | 284.1K |
| 10:53 | 5,323.10 | 5,325.60 | 5,323.10 | 5,325.60 | 623.6K |
| 10:54 | 5,323.40 | 5,324.40 | 5,323.40 | 5,324.40 | 728.5K |
| 10:55 | 5,324.10 | 5,324.10 | 5,323.60 | 5,323.60 | 648.1K |
| 10:56 | 5,324.20 | 5,324.20 | 5,324.10 | 5,324.10 | 1,093.1K |
| 10:57 | 5,325.00 | 5,325.00 | 5,324.40 | 5,324.40 | 782.0K |
| 10:58 | 5,326.90 | 5,327.50 | 5,326.90 | 5,327.50 | 700.2K |
| 10:59 | 5,328.30 | 5,328.30 | 5,327.90 | 5,327.90 | 593.2K |
| 11:00 | 5,327.70 | 5,327.70 | 5,323.30 | 5,323.30 | 342.9K |
| 11:01 | 5,322.50 | 5,322.50 | 5,321.30 | 5,321.30 | 236.1K |
| 11:02 | 5,320.10 | 5,320.10 | 5,317.70 | 5,317.70 | 1,011.5K |
| 11:03 | 5,319.10 | 5,319.20 | 5,319.10 | 5,319.20 | 216.3K |
| 11:04 | 5,323.40 | 5,323.90 | 5,323.40 | 5,323.90 | 327.4K |
| 11:05 | 5,326.40 | 5,326.40 | 5,324.70 | 5,324.70 | 411.3K |
| 11:06 | 5,330.10 | 5,331.50 | 5,330.10 | 5,331.50 | 639.7K |
| 11:07 | 5,335.00 | 5,338.60 | 5,335.00 | 5,338.60 | 239.4K |
| 11:08 | 5,341.60 | 5,341.60 | 5,338.70 | 5,338.70 | 337.9K |
| 11:09 | 5,337.00 | 5,337.00 | 5,336.80 | 5,336.80 | 804.3K |
| 11:10 | 5,337.30 | 5,338.40 | 5,337.30 | 5,338.40 | 2,184.1K |
| 11:11 | 5,336.40 | 5,336.40 | 5,333.40 | 5,333.40 | 853.2K |
| 11:12 | 5,327.30 | 5,327.50 | 5,327.30 | 5,327.50 | 429.8K |
| 11:13 | 5,332.30 | 5,332.30 | 5,331.30 | 5,331.30 | 1,977.3K |
| 11:14 | 5,331.70 | 5,334.10 | 5,331.70 | 5,334.10 | 471.4K |
| 11:15 | 5,333.90 | 5,333.90 | 5,331.60 | 5,331.60 | 240.3K |
| 11:16 | 5,330.80 | 5,333.60 | 5,330.80 | 5,333.60 | 3,024.7K |
| 11:17 | 5,333.80 | 5,336.60 | 5,333.80 | 5,336.60 | 664.3K |
| 11:18 | 5,334.60 | 5,335.00 | 5,334.60 | 5,335.00 | 98.0K |
| 11:19 | 5,335.50 | 5,337.40 | 5,335.50 | 5,337.40 | 424.8K |
| 11:20 | 5,339.30 | 5,340.20 | 5,339.30 | 5,340.20 | 561.1K |
| 11:21 | 5,339.50 | 5,339.50 | 5,339.40 | 5,339.40 | 298.5K |
| 11:22 | 5,336.60 | 5,336.60 | 5,333.30 | 5,333.30 | 317.7K |
| 11:23 | 5,335.40 | 5,336.70 | 5,335.40 | 5,336.70 | 278.0K |
| 11:24 | 5,337.20 | 5,337.20 | 5,336.30 | 5,336.30 | 333.3K |
| 11:25 | 5,335.10 | 5,335.10 | 5,334.90 | 5,334.90 | 490.2K |
| 11:26 | 5,329.90 | 5,329.90 | 5,324.50 | 5,324.50 | 1,065.3K |
| 11:27 | 5,322.60 | 5,322.60 | 5,322.50 | 5,322.50 | 356.7K |
| 11:28 | 5,321.40 | 5,322.10 | 5,321.40 | 5,322.10 | 276.8K |
| 11:29 | 5,325.40 | 5,325.40 | 5,324.90 | 5,324.90 | 305.1K |
| 11:30 | 5,324.80 | 5,325.40 | 5,324.80 | 5,325.40 | 108.5K |
| 11:31 | 5,326.30 | 5,326.30 | 5,325.20 | 5,325.20 | 401.4K |
| 11:32 | 5,322.50 | 5,322.60 | 5,322.50 | 5,322.60 | 128.1K |
| 11:33 | 5,322.00 | 5,322.60 | 5,322.00 | 5,322.60 | 95.5K |
| 11:34 | 5,322.00 | 5,323.10 | 5,322.00 | 5,323.10 | 267.8K |
| 11:35 | 5,323.50 | 5,324.30 | 5,323.50 | 5,324.30 | 158.0K |
| 11:36 | 5,324.10 | 5,324.10 | 5,323.40 | 5,323.40 | 188.8K |
| 11:37 | 5,325.00 | 5,325.00 | 5,324.40 | 5,324.40 | 171.9K |
| 11:38 | 5,318.00 | 5,318.00 | 5,317.10 | 5,317.10 | 874.7K |
| 11:39 | 5,318.50 | 5,318.50 | 5,318.50 | 5,318.50 | 253.1K |
| 11:40 | 5,315.50 | 5,317.00 | 5,315.50 | 5,317.00 | 505.4K |
| 11:41 | 5,318.40 | 5,318.40 | 5,316.70 | 5,316.70 | 369.1K |
| 11:42 | 5,316.70 | 5,318.40 | 5,316.70 | 5,318.40 | 327.6K |
| 11:43 | 5,319.20 | 5,319.40 | 5,319.20 | 5,319.40 | 255.0K |
| 11:44 | 5,316.00 | 5,316.10 | 5,316.00 | 5,316.10 | 137.4K |
| 11:45 | 5,315.90 | 5,315.90 | 5,313.60 | 5,313.60 | 690.2K |
| 11:46 | 5,314.70 | 5,314.70 | 5,314.50 | 5,314.50 | 177.4K |
| 11:47 | 5,315.70 | 5,317.10 | 5,315.70 | 5,317.10 | 327.6K |
| 11:48 | 5,317.80 | 5,319.80 | 5,317.80 | 5,319.80 | 1,045.9K |
| 11:49 | 5,319.20 | 5,319.20 | 5,319.10 | 5,319.10 | 518.1K |
| 11:50 | 5,318.30 | 5,318.30 | 5,315.30 | 5,315.30 | 306.5K |
| 11:51 | 5,316.60 | 5,316.60 | 5,315.10 | 5,315.10 | 226.1K |
| 11:52 | 5,313.90 | 5,314.80 | 5,313.90 | 5,314.80 | 126.5K |
| 11:53 | 5,315.70 | 5,315.90 | 5,315.70 | 5,315.90 | 482.4K |
| 11:54 | 5,315.40 | 5,315.40 | 5,315.10 | 5,315.10 | 324.6K |
| 11:55 | 5,316.30 | 5,316.30 | 5,315.50 | 5,315.50 | 184.6K |
| 11:56 | 5,317.50 | 5,319.90 | 5,317.50 | 5,319.90 | 427.6K |
| 11:57 | 5,320.50 | 5,321.20 | 5,320.50 | 5,321.20 | 867.1K |
| 11:58 | 5,320.50 | 5,320.50 | 5,320.40 | 5,320.40 | 271.0K |
| 11:59 | 5,321.10 | 5,321.10 | 5,320.20 | 5,320.20 | 161.7K |
| 12:00 | 5,322.20 | 5,323.10 | 5,322.20 | 5,323.10 | 275.1K |
| 12:01 | 5,321.60 | 5,322.40 | 5,321.60 | 5,322.40 | 409.6K |
| 12:02 | 5,324.30 | 5,324.60 | 5,324.30 | 5,324.60 | 387.2K |
| 12:03 | 5,327.50 | 5,327.90 | 5,327.50 | 5,327.90 | 144.3K |
| 12:04 | 5,328.80 | 5,328.90 | 5,328.80 | 5,328.90 | 205.1K |
| 12:05 | 5,327.30 | 5,328.70 | 5,327.30 | 5,328.70 | 498.3K |
| 12:06 | 5,330.20 | 5,331.10 | 5,330.20 | 5,331.10 | 405.6K |
| 12:07 | 5,330.80 | 5,333.10 | 5,330.80 | 5,333.10 | 306.3K |
| 12:08 | 5,334.90 | 5,334.90 | 5,333.10 | 5,333.10 | 253.9K |
| 12:09 | 5,334.00 | 5,334.70 | 5,334.00 | 5,334.70 | 461.9K |
| 12:10 | 5,336.70 | 5,336.70 | 5,336.70 | 5,336.70 | 213.8K |
| 12:11 | 5,333.90 | 5,334.00 | 5,333.90 | 5,334.00 | 489.8K |
| 12:12 | 5,335.20 | 5,335.40 | 5,335.20 | 5,335.40 | 680.6K |
| 12:13 | 5,335.50 | 5,335.50 | 5,335.50 | 5,335.50 | 187.8K |
| 12:14 | 5,334.60 | 5,334.60 | 5,331.90 | 5,331.90 | 790.2K |
| 12:15 | 5,331.00 | 5,331.00 | 5,328.40 | 5,328.40 | 323.7K |
| 12:16 | 5,328.80 | 5,328.80 | 5,327.70 | 5,327.70 | 284.8K |
| 12:17 | 5,329.10 | 5,331.20 | 5,329.10 | 5,331.20 | 448.6K |
| 12:18 | 5,329.90 | 5,329.90 | 5,328.10 | 5,328.10 | 525.3K |
| 12:19 | 5,327.70 | 5,327.80 | 5,327.70 | 5,327.80 | 121.4K |
| 12:20 | 5,328.60 | 5,332.10 | 5,328.60 | 5,332.10 | 545.2K |
| 12:21 | 5,332.30 | 5,332.30 | 5,331.40 | 5,331.40 | 232.1K |
| 12:22 | 5,330.60 | 5,330.60 | 5,330.50 | 5,330.50 | 563.7K |
| 12:23 | 5,331.20 | 5,332.10 | 5,331.20 | 5,332.10 | 170.6K |
| 12:24 | 5,333.90 | 5,333.90 | 5,332.60 | 5,332.60 | 416.8K |
| 12:25 | 5,333.60 | 5,334.70 | 5,333.60 | 5,334.70 | 770.1K |
| 12:26 | 5,336.30 | 5,336.60 | 5,336.30 | 5,336.60 | 575.6K |
| 12:27 | 5,337.40 | 5,337.40 | 5,335.20 | 5,335.20 | 171.1K |
| 12:28 | 5,335.20 | 5,335.20 | 5,334.60 | 5,334.60 | 186.5K |
| 12:29 | 5,333.40 | 5,333.90 | 5,333.40 | 5,333.90 | 312.9K |
| 12:30 | 5,332.90 | 5,333.30 | 5,332.90 | 5,333.30 | 224.3K |
| 12:31 | 5,332.90 | 5,333.90 | 5,332.90 | 5,333.90 | 386.4K |
| 12:32 | 5,337.30 | 5,337.90 | 5,337.30 | 5,337.90 | 326.5K |
| 12:33 | 5,338.30 | 5,338.70 | 5,338.30 | 5,338.70 | 206.4K |
| 12:34 | 5,341.30 | 5,341.90 | 5,341.30 | 5,341.90 | 337.6K |
| 12:35 | 5,341.10 | 5,343.10 | 5,341.10 | 5,343.10 | 246.2K |
| 12:36 | 5,342.60 | 5,343.20 | 5,342.60 | 5,343.20 | 425.3K |
| 12:37 | 5,342.30 | 5,342.30 | 5,339.50 | 5,339.50 | 245.6K |
| 12:38 | 5,338.90 | 5,338.90 | 5,336.90 | 5,336.90 | 828.2K |
| 12:39 | 5,338.20 | 5,341.40 | 5,338.20 | 5,341.40 | 473.9K |
| 12:40 | 5,341.30 | 5,341.30 | 5,340.20 | 5,340.20 | 241.4K |
| 12:41 | 5,340.60 | 5,341.00 | 5,340.60 | 5,341.00 | 121.9K |
| 12:42 | 5,340.90 | 5,341.60 | 5,340.90 | 5,341.60 | 269.9K |
| 12:43 | 5,340.50 | 5,340.50 | 5,339.90 | 5,339.90 | 193.4K |
| 12:44 | 5,339.20 | 5,339.20 | 5,339.10 | 5,339.10 | 375.6K |
| 12:45 | 5,337.70 | 5,338.00 | 5,337.70 | 5,338.00 | 305.9K |
| 12:46 | 5,334.90 | 5,334.90 | 5,333.40 | 5,333.40 | 272.8K |
| 12:47 | 5,333.30 | 5,333.30 | 5,330.20 | 5,330.20 | 204.3K |
| 12:48 | 5,329.70 | 5,329.90 | 5,329.70 | 5,329.90 | 296.9K |
| 12:49 | 5,325.10 | 5,325.50 | 5,325.10 | 5,325.50 | 755.1K |
| 12:50 | 5,324.70 | 5,324.70 | 5,322.30 | 5,322.30 | 338.2K |
| 12:51 | 5,324.00 | 5,324.00 | 5,322.20 | 5,322.20 | 415.4K |
| 12:52 | 5,321.10 | 5,321.10 | 5,318.30 | 5,318.30 | 1,233.6K |
| 12:53 | 5,312.60 | 5,317.10 | 5,312.60 | 5,317.10 | 792.8K |
| 12:54 | 5,316.60 | 5,317.60 | 5,316.60 | 5,317.60 | 5,006.3K |
| 12:55 | 5,318.10 | 5,319.70 | 5,318.10 | 5,319.70 | 310.2K |
| 12:56 | 5,319.80 | 5,319.80 | 5,319.60 | 5,319.60 | 1,586.4K |
| 12:57 | 5,319.70 | 5,319.80 | 5,319.70 | 5,319.80 | 84.4K |
| 12:58 | 5,320.40 | 5,320.40 | 5,319.50 | 5,319.50 | 364.9K |
| 12:59 | 5,319.10 | 5,319.10 | 5,317.30 | 5,317.30 | 1,316.6K |
| 13:00 | 5,316.60 | 5,316.60 | 5,315.50 | 5,315.50 | 381.9K |
| 13:01 | 5,313.80 | 5,313.80 | 5,312.70 | 5,312.70 | 231.7K |
| 13:02 | 5,313.40 | 5,313.40 | 5,313.30 | 5,313.30 | 93.0K |
| 13:03 | 5,312.30 | 5,312.30 | 5,312.00 | 5,312.00 | 550.1K |
| 13:04 | 5,310.60 | 5,310.60 | 5,309.70 | 5,309.70 | 253.5K |
| 13:05 | 5,310.00 | 5,310.00 | 5,309.80 | 5,309.80 | 516.9K |
| 13:06 | 5,308.00 | 5,308.30 | 5,308.00 | 5,308.30 | 426.4K |
| 13:07 | 5,309.80 | 5,309.80 | 5,309.00 | 5,309.00 | 686.8K |
| 13:08 | 5,311.30 | 5,311.30 | 5,309.00 | 5,309.00 | 312.9K |
| 13:09 | 5,310.20 | 5,310.60 | 5,310.20 | 5,310.60 | 394.4K |
| 13:10 | 5,311.70 | 5,312.80 | 5,311.70 | 5,312.80 | 739.3K |
| 13:11 | 5,312.50 | 5,313.10 | 5,312.50 | 5,313.10 | 182.8K |
| 13:12 | 5,313.90 | 5,313.90 | 5,310.90 | 5,310.90 | 594.0K |
| 13:13 | 5,310.70 | 5,312.40 | 5,310.70 | 5,312.40 | 91.8K |
| 13:14 | 5,315.10 | 5,315.10 | 5,315.10 | 5,315.10 | 286.7K |
| 13:15 | 5,314.90 | 5,314.90 | 5,314.00 | 5,314.00 | 381.1K |
| 13:16 | 5,314.40 | 5,315.60 | 5,314.40 | 5,315.60 | 207.7K |
| 13:17 | 5,316.20 | 5,316.50 | 5,316.20 | 5,316.50 | 884.5K |
| 13:18 | 5,316.20 | 5,316.50 | 5,316.20 | 5,316.50 | 346.5K |
| 13:19 | 5,315.00 | 5,316.20 | 5,315.00 | 5,316.20 | 236.3K |
| 13:20 | 5,317.20 | 5,319.20 | 5,317.20 | 5,319.20 | 269.5K |
| 13:21 | 5,319.50 | 5,319.50 | 5,318.90 | 5,318.90 | 521.8K |
| 13:22 | 5,318.40 | 5,318.40 | 5,318.30 | 5,318.30 | 216.1K |
| 13:23 | 5,318.70 | 5,319.50 | 5,318.70 | 5,319.50 | 191.1K |
| 13:24 | 5,318.00 | 5,318.00 | 5,317.60 | 5,317.60 | 410.3K |
| 13:25 | 5,316.80 | 5,317.10 | 5,316.80 | 5,317.10 | 84.3K |
| 13:26 | 5,318.20 | 5,318.20 | 5,318.10 | 5,318.10 | 249.4K |
| 13:27 | 5,319.30 | 5,319.50 | 5,319.30 | 5,319.50 | 194.1K |
| 13:28 | 5,319.80 | 5,320.40 | 5,319.80 | 5,320.40 | 228.9K |
| 13:29 | 5,318.60 | 5,321.30 | 5,318.60 | 5,321.30 | 1,121.8K |
| 13:30 | 5,320.10 | 5,320.50 | 5,320.10 | 5,320.50 | 254.9K |
| 13:31 | 5,320.60 | 5,323.20 | 5,320.60 | 5,323.20 | 725.3K |
| 13:32 | 5,322.70 | 5,324.40 | 5,322.70 | 5,324.40 | 245.1K |
| 13:33 | 5,322.90 | 5,323.50 | 5,322.90 | 5,323.50 | 791.9K |
| 13:34 | 5,323.00 | 5,323.00 | 5,322.50 | 5,322.50 | 294.5K |
| 13:35 | 5,323.60 | 5,323.60 | 5,322.80 | 5,322.80 | 65.5K |
| 13:36 | 5,324.10 | 5,324.90 | 5,324.10 | 5,324.90 | 61.4K |
| 13:37 | 5,324.30 | 5,326.40 | 5,324.30 | 5,326.40 | 554.3K |
| 13:38 | 5,326.50 | 5,326.50 | 5,326.40 | 5,326.40 | 135.7K |
| 13:39 | 5,326.80 | 5,327.00 | 5,326.80 | 5,327.00 | 440.5K |
| 13:40 | 5,327.40 | 5,327.40 | 5,327.20 | 5,327.20 | 701.7K |
| 13:41 | 5,333.10 | 5,333.50 | 5,333.10 | 5,333.50 | 951.5K |
| 13:42 | 5,333.20 | 5,333.20 | 5,332.40 | 5,332.40 | 290.8K |
| 13:43 | 5,332.00 | 5,332.20 | 5,332.00 | 5,332.20 | 244.7K |
| 13:44 | 5,332.20 | 5,332.20 | 5,331.50 | 5,331.50 | 185.0K |
| 13:45 | 5,331.50 | 5,331.50 | 5,330.20 | 5,330.20 | 679.8K |
| 13:46 | 5,330.00 | 5,330.00 | 5,328.50 | 5,328.50 | 1,332.1K |
| 13:47 | 5,328.90 | 5,328.90 | 5,328.80 | 5,328.80 | 508.3K |
| 13:48 | 5,329.00 | 5,329.20 | 5,329.00 | 5,329.20 | 199.8K |
| 13:49 | 5,329.30 | 5,331.30 | 5,329.30 | 5,331.30 | 258.4K |
| 13:50 | 5,329.30 | 5,329.30 | 5,327.90 | 5,327.90 | 490.0K |
| 13:51 | 5,328.30 | 5,328.30 | 5,327.00 | 5,327.00 | 216.1K |
| 13:52 | 5,327.10 | 5,327.10 | 5,327.00 | 5,327.00 | 268.0K |
| 13:53 | 5,327.40 | 5,327.90 | 5,327.40 | 5,327.90 | 109.4K |
| 13:54 | 5,329.20 | 5,329.60 | 5,329.20 | 5,329.60 | 235.3K |
| 13:55 | 5,330.10 | 5,330.10 | 5,330.00 | 5,330.00 | 90.5K |
| 13:56 | 5,329.60 | 5,330.20 | 5,329.60 | 5,330.20 | 2,752.4K |
| 13:57 | 5,332.80 | 5,332.80 | 5,331.30 | 5,331.30 | 606.8K |
| 13:58 | 5,328.60 | 5,328.60 | 5,327.10 | 5,327.10 | 209.3K |
| 13:59 | 5,328.30 | 5,328.50 | 5,328.30 | 5,328.50 | 140.2K |
| 14:00 | 5,328.10 | 5,328.10 | 5,326.70 | 5,326.70 | 204.3K |
| 14:01 | 5,327.90 | 5,327.90 | 5,326.10 | 5,326.10 | 1,924.0K |
| 14:02 | 5,325.40 | 5,325.40 | 5,325.30 | 5,325.30 | 254.8K |
| 14:03 | 5,325.60 | 5,325.60 | 5,324.20 | 5,324.20 | 205.5K |
| 14:04 | 5,324.10 | 5,324.10 | 5,323.80 | 5,323.80 | 210.2K |
| 14:05 | 5,323.40 | 5,323.40 | 5,322.90 | 5,322.90 | 793.0K |
| 14:06 | 5,323.10 | 5,323.10 | 5,323.00 | 5,323.00 | 204.7K |
| 14:07 | 5,323.60 | 5,324.00 | 5,323.60 | 5,324.00 | 237.5K |
| 14:08 | 5,323.80 | 5,323.80 | 5,322.90 | 5,322.90 | 263.0K |
| 14:09 | 5,326.10 | 5,326.40 | 5,326.10 | 5,326.40 | 821.0K |
| 14:10 | 5,326.90 | 5,326.90 | 5,326.20 | 5,326.20 | 247.6K |
| 14:11 | 5,324.40 | 5,325.10 | 5,324.40 | 5,325.10 | 172.0K |
| 14:12 | 5,326.10 | 5,326.10 | 5,325.40 | 5,325.40 | 197.7K |
| 14:13 | 5,324.90 | 5,326.50 | 5,324.90 | 5,326.50 | 416.7K |
| 14:14 | 5,325.40 | 5,326.00 | 5,325.40 | 5,326.00 | 476.2K |
| 14:15 | 5,326.20 | 5,327.30 | 5,326.20 | 5,327.30 | 154.0K |
| 14:16 | 5,328.20 | 5,330.10 | 5,328.20 | 5,330.10 | 171.8K |
| 14:17 | 5,327.30 | 5,329.90 | 5,327.30 | 5,329.90 | 2,104.9K |
| 14:18 | 5,330.70 | 5,331.70 | 5,330.70 | 5,331.70 | 1,028.8K |
| 14:19 | 5,331.50 | 5,331.50 | 5,331.00 | 5,331.00 | 171.1K |
| 14:20 | 5,331.00 | 5,331.00 | 5,329.70 | 5,329.70 | 236.7K |
| 14:21 | 5,328.50 | 5,328.50 | 5,326.80 | 5,326.80 | 353.7K |
| 14:22 | 5,327.70 | 5,327.70 | 5,327.10 | 5,327.10 | 371.1K |
| 14:23 | 5,325.40 | 5,327.00 | 5,325.40 | 5,327.00 | 454.9K |
| 14:24 | 5,326.80 | 5,327.30 | 5,326.80 | 5,327.30 | 311.8K |
| 14:25 | 5,329.00 | 5,329.00 | 5,328.20 | 5,328.20 | 347.9K |
| 14:26 | 5,330.00 | 5,331.20 | 5,330.00 | 5,331.20 | 971.8K |
| 14:27 | 5,331.50 | 5,331.50 | 5,331.20 | 5,331.20 | 111.2K |
| 14:28 | 5,331.50 | 5,331.50 | 5,330.80 | 5,330.80 | 165.6K |
| 14:29 | 5,332.20 | 5,332.20 | 5,330.00 | 5,330.00 | 423.2K |
| 14:30 | 5,330.20 | 5,330.40 | 5,330.20 | 5,330.40 | 310.4K |
| 14:31 | 5,331.00 | 5,331.40 | 5,331.00 | 5,331.40 | 412.6K |
| 14:32 | 5,331.20 | 5,331.20 | 5,331.20 | 5,331.20 | 118.0K |
| 14:33 | 5,331.70 | 5,331.70 | 5,331.00 | 5,331.00 | 116.1K |
| 14:34 | 5,331.90 | 5,332.70 | 5,331.90 | 5,332.70 | 296.0K |
| 14:35 | 5,331.60 | 5,331.60 | 5,331.40 | 5,331.40 | 456.6K |
| 14:36 | 5,332.70 | 5,333.40 | 5,332.70 | 5,333.40 | 382.7K |
| 14:37 | 5,333.40 | 5,333.40 | 5,333.20 | 5,333.20 | 266.1K |
| 14:38 | 5,333.00 | 5,334.40 | 5,333.00 | 5,334.40 | 351.1K |
| 14:39 | 5,333.00 | 5,334.10 | 5,333.00 | 5,334.10 | 287.5K |
| 14:40 | 5,333.80 | 5,334.50 | 5,333.80 | 5,334.50 | 1,154.2K |
| 14:41 | 5,336.20 | 5,338.20 | 5,336.20 | 5,338.20 | 445.4K |
| 14:42 | 5,337.40 | 5,338.10 | 5,337.40 | 5,338.10 | 154.9K |
| 14:43 | 5,338.80 | 5,338.80 | 5,338.10 | 5,338.10 | 284.3K |
| 14:44 | 5,337.70 | 5,338.20 | 5,337.70 | 5,338.20 | 743.0K |
| 14:45 | 5,338.20 | 5,338.50 | 5,338.20 | 5,338.50 | 274.1K |
| 14:46 | 5,338.80 | 5,339.90 | 5,338.80 | 5,339.90 | 2,113.1K |
| 14:47 | 5,337.20 | 5,337.20 | 5,336.80 | 5,336.80 | 107.9K |
| 14:48 | 5,336.30 | 5,336.30 | 5,334.60 | 5,334.60 | 744.0K |
| 14:49 | 5,333.70 | 5,334.60 | 5,333.70 | 5,334.60 | 793.3K |
| 14:50 | 5,334.40 | 5,334.40 | 5,334.30 | 5,334.30 | 92.3K |
| 14:51 | 5,333.40 | 5,334.40 | 5,333.40 | 5,334.40 | 228.8K |
| 14:52 | 5,334.80 | 5,334.80 | 5,334.60 | 5,334.60 | 295.9K |
| 14:53 | 5,334.80 | 5,335.70 | 5,334.80 | 5,335.70 | 336.7K |
| 14:54 | 5,336.80 | 5,336.80 | 5,334.60 | 5,334.60 | 709.1K |
| 14:55 | 5,336.00 | 5,336.00 | 5,333.70 | 5,333.70 | 1,144.9K |
| 14:56 | 5,337.10 | 5,337.10 | 5,336.00 | 5,336.00 | 714.8K |
| 14:57 | 5,333.90 | 5,334.40 | 5,333.90 | 5,334.40 | 545.2K |
| 14:58 | 5,333.30 | 5,335.40 | 5,333.30 | 5,335.40 | 981.2K |
| 14:59 | 5,331.90 | 5,334.20 | 5,331.90 | 5,334.20 | 307.3K |
| 15:00 | 5,334.40 | 5,335.10 | 5,334.40 | 5,335.10 | 943.2K |
| 15:01 | 5,334.00 | 5,334.70 | 5,334.00 | 5,334.70 | 13,147.7K |
| 15:02 | 5,334.30 | 5,334.50 | 5,334.30 | 5,334.50 | 131.3K |
| 15:03 | 5,334.70 | 5,334.70 | 5,334.20 | 5,334.20 | 971.1K |
| 15:04 | 5,334.00 | 5,335.00 | 5,334.00 | 5,335.00 | 188.1K |
| 15:05 | 5,335.00 | 5,335.00 | 5,333.10 | 5,333.10 | 340.9K |
| 15:06 | 5,333.30 | 5,333.30 | 5,331.60 | 5,331.60 | 184.6K |
| 15:07 | 5,332.20 | 5,332.60 | 5,332.20 | 5,332.60 | 291.4K |
| 15:08 | 5,333.00 | 5,334.20 | 5,333.00 | 5,334.20 | 444.9K |
| 15:09 | 5,333.90 | 5,334.80 | 5,333.90 | 5,334.80 | 690.4K |
| 15:10 | 5,336.00 | 5,336.60 | 5,336.00 | 5,336.60 | 947.5K |
| 15:11 | 5,336.20 | 5,336.20 | 5,335.80 | 5,335.80 | 445.9K |
| 15:12 | 5,336.00 | 5,336.00 | 5,335.50 | 5,335.50 | 323.0K |
| 15:13 | 5,333.60 | 5,334.40 | 5,333.60 | 5,334.40 | 466.7K |
| 15:14 | 5,333.40 | 5,333.40 | 5,332.90 | 5,332.90 | 469.7K |
| 15:15 | 5,332.00 | 5,333.20 | 5,332.00 | 5,333.20 | 304.1K |
| 15:16 | 5,333.80 | 5,335.40 | 5,333.80 | 5,335.40 | 426.5K |
| 15:17 | 5,335.70 | 5,336.40 | 5,335.70 | 5,336.40 | 254.2K |
| 15:18 | 5,335.80 | 5,335.80 | 5,335.00 | 5,335.00 | 262.3K |
| 15:19 | 5,335.50 | 5,335.50 | 5,334.20 | 5,334.20 | 374.9K |
| 15:20 | 5,334.30 | 5,334.30 | 5,334.20 | 5,334.20 | 463.8K |
| 15:21 | 5,335.30 | 5,335.30 | 5,334.80 | 5,334.80 | 369.0K |
| 15:22 | 5,333.60 | 5,333.60 | 5,332.80 | 5,332.80 | 255.4K |
| 15:23 | 5,332.90 | 5,334.00 | 5,332.90 | 5,334.00 | 518.3K |
| 15:24 | 5,334.30 | 5,336.60 | 5,334.30 | 5,336.60 | 844.3K |
| 15:25 | 5,337.10 | 5,340.20 | 5,337.10 | 5,340.20 | 1,943.1K |
| 15:26 | 5,340.80 | 5,340.90 | 5,340.80 | 5,340.90 | 595.7K |
| 15:27 | 5,341.30 | 5,342.60 | 5,341.30 | 5,342.60 | 296.7K |
| 15:28 | 5,345.80 | 5,345.80 | 5,345.50 | 5,345.50 | 170.8K |
| 15:29 | 5,345.50 | 5,345.50 | 5,345.50 | 5,345.50 | 2,902.2K |
| 15:30 | 5,345.80 | 5,345.80 | 5,345.60 | 5,345.60 | 242.5K |
| 15:31 | 5,344.90 | 5,344.90 | 5,343.80 | 5,343.80 | 180.8K |
| 15:32 | 5,343.80 | 5,343.80 | 5,342.00 | 5,342.00 | 3,060.6K |
| 15:33 | 5,344.50 | 5,346.30 | 5,344.50 | 5,346.30 | 745.9K |
| 15:34 | 5,346.90 | 5,347.30 | 5,346.90 | 5,347.30 | 711.6K |
| 15:35 | 5,347.10 | 5,348.10 | 5,347.10 | 5,348.10 | 520.4K |
| 15:36 | 5,348.40 | 5,348.40 | 5,347.40 | 5,347.40 | 1,022.1K |
| 15:37 | 5,344.40 | 5,344.40 | 5,344.20 | 5,344.20 | 2,606.2K |
| 15:38 | 5,343.80 | 5,343.90 | 5,343.80 | 5,343.90 | 349.3K |
| 15:39 | 5,346.10 | 5,346.10 | 5,343.70 | 5,343.70 | 352.7K |
| 15:40 | 5,343.90 | 5,343.90 | 5,343.30 | 5,343.30 | 557.6K |
| 15:41 | 5,344.30 | 5,345.80 | 5,344.30 | 5,345.80 | 1,547.4K |
| 15:42 | 5,346.60 | 5,347.40 | 5,346.60 | 5,347.40 | 447.7K |
| 15:43 | 5,347.20 | 5,348.00 | 5,347.20 | 5,348.00 | 248.8K |
| 15:44 | 5,347.60 | 5,347.60 | 5,347.60 | 5,347.60 | 537.8K |
| 15:45 | 5,347.70 | 5,349.60 | 5,347.70 | 5,349.60 | 651.3K |
| 15:46 | 5,348.90 | 5,348.90 | 5,348.60 | 5,348.60 | 880.7K |
| 15:47 | 5,347.10 | 5,347.10 | 5,346.50 | 5,346.50 | 1,901.7K |
| 15:48 | 5,347.00 | 5,347.00 | 5,346.60 | 5,346.60 | 579.2K |
| 15:49 | 5,346.20 | 5,347.30 | 5,346.20 | 5,347.30 | 424.9K |
| 15:50 | 5,348.30 | 5,348.30 | 5,348.00 | 5,348.00 | 633.1K |
| 15:51 | 5,347.10 | 5,347.10 | 5,346.30 | 5,346.30 | 623.0K |
| 15:52 | 5,346.40 | 5,346.40 | 5,344.90 | 5,344.90 | 696.7K |
| 15:53 | 5,345.60 | 5,347.40 | 5,345.60 | 5,347.40 | 392.9K |
| 15:54 | 5,347.60 | 5,348.60 | 5,347.60 | 5,348.60 | 669.4K |
| 15:55 | 5,348.60 | 5,348.60 | 5,345.40 | 5,345.40 | 836.9K |
| 15:56 | 5,346.00 | 5,346.00 | 5,345.00 | 5,345.00 | 615.7K |
| 15:57 | 5,343.50 | 5,343.80 | 5,343.50 | 5,343.80 | 856.3K |
| 15:58 | 5,344.70 | 5,345.30 | 5,344.70 | 5,345.30 | 1,367.2K |
| 15:59 | 5,346.50 | 5,346.70 | 5,346.50 | 5,346.70 | 1,222.7K |
| 16:00 | 5,347.30 | 5,347.30 | 5,346.20 | 5,346.20 | 743.6K |
| 16:01 | 5,346.20 | 5,346.20 | 5,346.20 | 5,346.20 | 0.0K |
| 16:02 | 5,346.20 | 5,346.20 | 5,346.20 | 5,346.20 | 0.0K |
| 16:03 | 5,346.20 | 5,346.20 | 5,346.20 | 5,346.20 | 0.0K |
| 16:04 | 5,346.20 | 5,346.20 | 5,342.50 | 5,342.50 | 49,361.0K |