6,079.40
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,223.80 | 5,229.80 | 5,223.80 | 5,229.80 | 4,280.1K |
| 10:01 | 5,228.10 | 5,228.90 | 5,228.10 | 5,228.90 | 140.3K |
| 10:02 | 5,229.00 | 5,229.00 | 5,226.90 | 5,226.90 | 891.9K |
| 10:03 | 5,229.60 | 5,229.60 | 5,227.20 | 5,227.20 | 573.6K |
| 10:04 | 5,224.30 | 5,225.00 | 5,224.30 | 5,225.00 | 1,472.5K |
| 10:05 | 5,222.50 | 5,222.50 | 5,220.60 | 5,220.60 | 670.8K |
| 10:06 | 5,219.90 | 5,219.90 | 5,219.40 | 5,219.40 | 532.6K |
| 10:07 | 5,202.90 | 5,202.90 | 5,201.60 | 5,201.60 | 2,561.6K |
| 10:08 | 5,201.00 | 5,202.70 | 5,201.00 | 5,202.70 | 1,024.5K |
| 10:09 | 5,206.30 | 5,206.30 | 5,201.00 | 5,201.00 | 3,769.4K |
| 10:10 | 5,200.60 | 5,200.60 | 5,197.30 | 5,197.30 | 792.8K |
| 10:11 | 5,196.30 | 5,196.30 | 5,196.10 | 5,196.10 | 1,313.6K |
| 10:12 | 5,198.10 | 5,199.70 | 5,198.10 | 5,199.70 | 725.5K |
| 10:13 | 5,201.60 | 5,201.60 | 5,199.80 | 5,199.80 | 1,212.4K |
| 10:14 | 5,200.50 | 5,202.10 | 5,200.50 | 5,202.10 | 820.3K |
| 10:15 | 5,202.10 | 5,202.10 | 5,199.00 | 5,199.00 | 835.8K |
| 10:16 | 5,196.00 | 5,198.10 | 5,196.00 | 5,198.10 | 804.6K |
| 10:17 | 5,197.30 | 5,199.90 | 5,197.30 | 5,199.90 | 1,572.1K |
| 10:18 | 5,199.70 | 5,202.80 | 5,199.70 | 5,202.80 | 295.7K |
| 10:19 | 5,203.30 | 5,203.30 | 5,198.40 | 5,198.40 | 2,011.5K |
| 10:20 | 5,198.20 | 5,199.70 | 5,198.20 | 5,199.70 | 677.6K |
| 10:21 | 5,203.50 | 5,204.00 | 5,203.50 | 5,204.00 | 1,387.1K |
| 10:22 | 5,206.50 | 5,211.90 | 5,206.50 | 5,211.90 | 597.2K |
| 10:23 | 5,212.20 | 5,212.20 | 5,209.80 | 5,209.80 | 382.9K |
| 10:24 | 5,211.50 | 5,212.50 | 5,211.50 | 5,212.50 | 395.0K |
| 10:25 | 5,212.10 | 5,212.10 | 5,210.10 | 5,210.10 | 755.5K |
| 10:26 | 5,208.30 | 5,209.00 | 5,208.30 | 5,209.00 | 527.5K |
| 10:27 | 5,207.80 | 5,207.80 | 5,205.60 | 5,205.60 | 235.1K |
| 10:28 | 5,206.40 | 5,206.40 | 5,206.40 | 5,206.40 | 11,670.4K |
| 10:29 | 5,207.70 | 5,209.60 | 5,207.70 | 5,209.60 | 1,009.1K |
| 10:30 | 5,211.10 | 5,211.10 | 5,210.80 | 5,210.80 | 2,983.3K |
| 10:31 | 5,213.00 | 5,213.00 | 5,211.60 | 5,211.60 | 752.6K |
| 10:32 | 5,211.90 | 5,213.30 | 5,211.90 | 5,213.30 | 701.1K |
| 10:33 | 5,216.20 | 5,216.20 | 5,215.40 | 5,215.40 | 516.0K |
| 10:34 | 5,214.40 | 5,214.40 | 5,214.40 | 5,214.40 | 449.6K |
| 10:35 | 5,214.90 | 5,214.90 | 5,212.70 | 5,212.70 | 766.8K |
| 10:36 | 5,213.30 | 5,213.30 | 5,212.60 | 5,212.60 | 468.3K |
| 10:37 | 5,215.60 | 5,217.00 | 5,215.60 | 5,217.00 | 199.7K |
| 10:38 | 5,214.90 | 5,215.20 | 5,214.90 | 5,215.20 | 455.6K |
| 10:39 | 5,216.50 | 5,216.50 | 5,215.70 | 5,215.70 | 6,216.7K |
| 10:40 | 5,217.00 | 5,218.20 | 5,217.00 | 5,218.20 | 347.5K |
| 10:41 | 5,223.00 | 5,223.00 | 5,221.70 | 5,221.70 | 4,050.9K |
| 10:42 | 5,220.90 | 5,220.90 | 5,220.80 | 5,220.80 | 351.4K |
| 10:43 | 5,220.50 | 5,221.60 | 5,220.50 | 5,221.60 | 1,904.9K |
| 10:44 | 5,221.40 | 5,221.40 | 5,217.90 | 5,217.90 | 455.3K |
| 10:45 | 5,218.40 | 5,218.90 | 5,218.40 | 5,218.90 | 263.5K |
| 10:46 | 5,219.40 | 5,220.70 | 5,219.40 | 5,220.70 | 322.0K |
| 10:47 | 5,220.30 | 5,220.30 | 5,219.00 | 5,219.00 | 228.2K |
| 10:48 | 5,218.10 | 5,218.80 | 5,218.10 | 5,218.80 | 506.6K |
| 10:49 | 5,219.80 | 5,220.00 | 5,219.80 | 5,220.00 | 1,690.6K |
| 10:50 | 5,220.20 | 5,220.20 | 5,220.10 | 5,220.10 | 501.7K |
| 10:51 | 5,219.90 | 5,219.90 | 5,214.50 | 5,214.50 | 924.2K |
| 10:52 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 255.1K |
| 10:53 | 5,215.90 | 5,215.90 | 5,215.40 | 5,215.40 | 714.0K |
| 10:54 | 5,213.20 | 5,214.30 | 5,213.20 | 5,214.30 | 831.8K |
| 10:55 | 5,214.70 | 5,218.20 | 5,214.70 | 5,218.20 | 481.8K |
| 10:56 | 5,216.70 | 5,218.40 | 5,216.70 | 5,218.40 | 618.9K |
| 10:57 | 5,218.50 | 5,218.70 | 5,218.50 | 5,218.70 | 376.0K |
| 10:58 | 5,217.10 | 5,217.80 | 5,217.10 | 5,217.80 | 286.9K |
| 10:59 | 5,217.30 | 5,217.30 | 5,216.50 | 5,216.50 | 902.6K |
| 11:00 | 5,218.00 | 5,218.00 | 5,215.70 | 5,215.70 | 537.9K |
| 11:01 | 5,219.40 | 5,219.40 | 5,218.70 | 5,218.70 | 502.7K |
| 11:02 | 5,214.90 | 5,214.90 | 5,212.50 | 5,212.50 | 806.5K |
| 11:03 | 5,211.40 | 5,212.20 | 5,211.40 | 5,212.20 | 936.5K |
| 11:04 | 5,212.10 | 5,212.30 | 5,212.10 | 5,212.30 | 469.0K |
| 11:05 | 5,211.80 | 5,212.40 | 5,211.80 | 5,212.40 | 274.6K |
| 11:06 | 5,211.70 | 5,211.70 | 5,211.10 | 5,211.10 | 482.7K |
| 11:07 | 5,211.30 | 5,211.30 | 5,209.00 | 5,209.00 | 337.9K |
| 11:08 | 5,208.20 | 5,209.40 | 5,208.20 | 5,209.40 | 160.3K |
| 11:09 | 5,208.60 | 5,208.60 | 5,207.90 | 5,207.90 | 137.2K |
| 11:10 | 5,207.30 | 5,207.30 | 5,206.50 | 5,206.50 | 237.6K |
| 11:11 | 5,205.90 | 5,205.90 | 5,203.90 | 5,203.90 | 712.6K |
| 11:12 | 5,205.30 | 5,205.30 | 5,205.10 | 5,205.10 | 337.5K |
| 11:13 | 5,204.50 | 5,204.50 | 5,203.50 | 5,203.50 | 418.1K |
| 11:14 | 5,202.90 | 5,204.40 | 5,202.90 | 5,204.40 | 577.7K |
| 11:15 | 5,203.20 | 5,205.10 | 5,203.20 | 5,205.10 | 253.1K |
| 11:16 | 5,206.40 | 5,206.40 | 5,204.90 | 5,204.90 | 258.4K |
| 11:17 | 5,205.00 | 5,205.20 | 5,205.00 | 5,205.20 | 317.4K |
| 11:18 | 5,205.30 | 5,205.30 | 5,204.60 | 5,204.60 | 513.9K |
| 11:19 | 5,204.50 | 5,204.50 | 5,203.80 | 5,203.80 | 277.5K |
| 11:20 | 5,205.00 | 5,206.20 | 5,205.00 | 5,206.20 | 435.4K |
| 11:21 | 5,204.60 | 5,206.00 | 5,204.60 | 5,206.00 | 801.0K |
| 11:22 | 5,205.20 | 5,205.40 | 5,205.20 | 5,205.40 | 108.2K |
| 11:23 | 5,205.50 | 5,206.00 | 5,205.50 | 5,206.00 | 228.9K |
| 11:24 | 5,207.40 | 5,209.30 | 5,207.40 | 5,209.30 | 252.6K |
| 11:25 | 5,209.70 | 5,209.70 | 5,206.20 | 5,206.20 | 1,006.8K |
| 11:26 | 5,203.30 | 5,203.50 | 5,203.30 | 5,203.50 | 354.1K |
| 11:27 | 5,205.70 | 5,205.70 | 5,205.00 | 5,205.00 | 309.2K |
| 11:28 | 5,204.80 | 5,204.80 | 5,204.80 | 5,204.80 | 408.7K |
| 11:29 | 5,204.10 | 5,206.00 | 5,204.10 | 5,206.00 | 319.0K |
| 11:30 | 5,207.20 | 5,211.80 | 5,207.20 | 5,211.80 | 1,133.8K |
| 11:31 | 5,211.60 | 5,211.60 | 5,211.40 | 5,211.40 | 451.3K |
| 11:32 | 5,211.20 | 5,211.20 | 5,209.40 | 5,209.40 | 444.2K |
| 11:33 | 5,208.10 | 5,208.10 | 5,207.10 | 5,207.10 | 1,043.6K |
| 11:34 | 5,206.30 | 5,206.30 | 5,206.20 | 5,206.20 | 816.2K |
| 11:35 | 5,206.30 | 5,206.30 | 5,206.10 | 5,206.10 | 308.2K |
| 11:36 | 5,206.20 | 5,206.20 | 5,206.20 | 5,206.20 | 4,507.3K |
| 11:37 | 5,206.00 | 5,209.60 | 5,206.00 | 5,209.60 | 336.2K |
| 11:38 | 5,209.50 | 5,210.60 | 5,209.50 | 5,210.60 | 281.0K |
| 11:39 | 5,211.20 | 5,213.20 | 5,211.20 | 5,213.20 | 530.9K |
| 11:40 | 5,213.60 | 5,213.60 | 5,211.90 | 5,211.90 | 323.1K |
| 11:41 | 5,210.40 | 5,211.20 | 5,210.40 | 5,211.20 | 544.0K |
| 11:42 | 5,212.00 | 5,212.10 | 5,212.00 | 5,212.10 | 191.3K |
| 11:43 | 5,213.20 | 5,214.10 | 5,213.20 | 5,214.10 | 518.3K |
| 11:44 | 5,214.10 | 5,214.90 | 5,214.10 | 5,214.90 | 235.1K |
| 11:45 | 5,214.60 | 5,214.80 | 5,214.60 | 5,214.80 | 271.0K |
| 11:46 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 238.2K |
| 11:47 | 5,216.50 | 5,217.20 | 5,216.50 | 5,217.20 | 299.2K |
| 11:48 | 5,217.20 | 5,220.10 | 5,217.20 | 5,220.10 | 515.4K |
| 11:49 | 5,221.10 | 5,223.40 | 5,221.10 | 5,223.40 | 377.7K |
| 11:50 | 5,223.80 | 5,226.20 | 5,223.80 | 5,226.20 | 1,062.4K |
| 11:51 | 5,226.00 | 5,229.60 | 5,226.00 | 5,229.60 | 732.5K |
| 11:52 | 5,230.10 | 5,231.00 | 5,230.10 | 5,231.00 | 3,017.9K |
| 11:53 | 5,233.90 | 5,234.40 | 5,233.90 | 5,234.40 | 885.1K |
| 11:54 | 5,235.60 | 5,236.30 | 5,235.60 | 5,236.30 | 2,510.4K |
| 11:55 | 5,237.70 | 5,238.00 | 5,237.70 | 5,238.00 | 379.2K |
| 11:56 | 5,237.30 | 5,237.50 | 5,237.30 | 5,237.50 | 280.8K |
| 11:57 | 5,234.90 | 5,234.90 | 5,234.20 | 5,234.20 | 228.2K |
| 11:58 | 5,233.50 | 5,233.50 | 5,233.00 | 5,233.00 | 513.0K |
| 11:59 | 5,236.40 | 5,236.40 | 5,235.40 | 5,235.40 | 673.8K |
| 12:00 | 5,236.50 | 5,236.50 | 5,236.10 | 5,236.10 | 493.3K |
| 12:01 | 5,236.70 | 5,236.70 | 5,234.10 | 5,234.10 | 560.2K |
| 12:02 | 5,236.10 | 5,236.10 | 5,232.90 | 5,232.90 | 368.1K |
| 12:03 | 5,230.60 | 5,231.40 | 5,230.60 | 5,231.40 | 382.0K |
| 12:04 | 5,232.90 | 5,233.00 | 5,232.90 | 5,233.00 | 238.6K |
| 12:05 | 5,231.40 | 5,231.40 | 5,231.20 | 5,231.20 | 600.7K |
| 12:06 | 5,229.00 | 5,229.00 | 5,228.10 | 5,228.10 | 501.2K |
| 12:07 | 5,229.10 | 5,230.60 | 5,229.10 | 5,230.60 | 886.2K |
| 12:08 | 5,229.20 | 5,229.30 | 5,229.20 | 5,229.30 | 2,398.3K |
| 12:09 | 5,228.90 | 5,230.70 | 5,228.90 | 5,230.70 | 270.3K |
| 12:10 | 5,229.60 | 5,229.60 | 5,228.60 | 5,228.60 | 234.8K |
| 12:11 | 5,228.10 | 5,228.10 | 5,227.60 | 5,227.60 | 372.8K |
| 12:12 | 5,227.80 | 5,227.80 | 5,227.80 | 5,227.80 | 158.3K |
| 12:13 | 5,229.20 | 5,230.50 | 5,229.20 | 5,230.50 | 1,301.1K |
| 12:14 | 5,232.20 | 5,233.60 | 5,232.20 | 5,233.60 | 233.4K |
| 12:15 | 5,232.80 | 5,232.80 | 5,231.00 | 5,231.00 | 226.6K |
| 12:16 | 5,231.30 | 5,231.30 | 5,230.70 | 5,230.70 | 136.3K |
| 12:17 | 5,229.10 | 5,229.10 | 5,228.90 | 5,228.90 | 159.9K |
| 12:18 | 5,228.80 | 5,228.80 | 5,228.30 | 5,228.30 | 309.7K |
| 12:19 | 5,227.70 | 5,227.80 | 5,227.70 | 5,227.80 | 212.0K |
| 12:20 | 5,227.70 | 5,229.80 | 5,227.70 | 5,229.80 | 188.9K |
| 12:21 | 5,230.60 | 5,231.60 | 5,230.60 | 5,231.60 | 219.7K |
| 12:22 | 5,230.20 | 5,230.30 | 5,230.20 | 5,230.30 | 233.6K |
| 12:23 | 5,230.60 | 5,231.10 | 5,230.60 | 5,231.10 | 178.5K |
| 12:24 | 5,231.30 | 5,231.30 | 5,230.50 | 5,230.50 | 173.2K |
| 12:25 | 5,230.10 | 5,231.20 | 5,230.10 | 5,231.20 | 352.3K |
| 12:26 | 5,230.90 | 5,230.90 | 5,230.50 | 5,230.50 | 117.2K |
| 12:27 | 5,230.10 | 5,230.10 | 5,229.80 | 5,229.80 | 1,020.1K |
| 12:28 | 5,230.50 | 5,230.50 | 5,230.50 | 5,230.50 | 470.2K |
| 12:29 | 5,230.10 | 5,230.10 | 5,230.00 | 5,230.00 | 302.1K |
| 12:30 | 5,229.30 | 5,230.80 | 5,229.30 | 5,230.80 | 483.3K |
| 12:31 | 5,230.80 | 5,231.40 | 5,230.80 | 5,231.40 | 705.5K |
| 12:32 | 5,231.20 | 5,231.20 | 5,230.20 | 5,230.20 | 202.6K |
| 12:33 | 5,229.80 | 5,229.80 | 5,229.70 | 5,229.70 | 222.2K |
| 12:34 | 5,227.80 | 5,227.80 | 5,226.90 | 5,226.90 | 268.1K |
| 12:35 | 5,226.60 | 5,228.70 | 5,226.60 | 5,228.70 | 198.7K |
| 12:36 | 5,228.40 | 5,229.00 | 5,228.40 | 5,229.00 | 746.8K |
| 12:37 | 5,228.70 | 5,228.70 | 5,228.40 | 5,228.40 | 153.9K |
| 12:38 | 5,228.40 | 5,228.50 | 5,228.40 | 5,228.50 | 414.5K |
| 12:39 | 5,227.90 | 5,229.10 | 5,227.90 | 5,229.10 | 174.9K |
| 12:40 | 5,228.70 | 5,230.50 | 5,228.70 | 5,230.50 | 165.0K |
| 12:41 | 5,230.20 | 5,231.50 | 5,230.20 | 5,231.50 | 201.6K |
| 12:42 | 5,231.90 | 5,233.20 | 5,231.90 | 5,233.20 | 652.8K |
| 12:43 | 5,233.40 | 5,233.40 | 5,233.30 | 5,233.30 | 394.2K |
| 12:44 | 5,232.60 | 5,233.20 | 5,232.60 | 5,233.20 | 437.4K |
| 12:45 | 5,233.90 | 5,233.90 | 5,233.50 | 5,233.50 | 424.7K |
| 12:46 | 5,235.30 | 5,235.30 | 5,234.60 | 5,234.60 | 346.3K |
| 12:47 | 5,235.30 | 5,236.10 | 5,235.30 | 5,236.10 | 1,667.4K |
| 12:48 | 5,237.30 | 5,238.40 | 5,237.30 | 5,238.40 | 804.0K |
| 12:49 | 5,235.50 | 5,235.50 | 5,233.30 | 5,233.30 | 503.8K |
| 12:50 | 5,233.10 | 5,233.20 | 5,233.10 | 5,233.20 | 719.6K |
| 12:51 | 5,232.60 | 5,233.40 | 5,232.60 | 5,233.40 | 130.7K |
| 12:52 | 5,233.10 | 5,233.10 | 5,232.50 | 5,232.50 | 131.0K |
| 12:53 | 5,232.60 | 5,233.00 | 5,232.60 | 5,233.00 | 210.1K |
| 12:54 | 5,232.50 | 5,232.60 | 5,232.50 | 5,232.60 | 141.9K |
| 12:55 | 5,232.30 | 5,232.30 | 5,231.90 | 5,231.90 | 223.9K |
| 12:56 | 5,231.40 | 5,231.60 | 5,231.40 | 5,231.60 | 355.0K |
| 12:57 | 5,232.30 | 5,232.30 | 5,231.80 | 5,231.80 | 306.4K |
| 12:58 | 5,231.50 | 5,232.00 | 5,231.50 | 5,232.00 | 357.4K |
| 12:59 | 5,232.30 | 5,232.30 | 5,232.30 | 5,232.30 | 199.1K |
| 13:00 | 5,232.90 | 5,232.90 | 5,232.90 | 5,232.90 | 362.3K |
| 13:01 | 5,232.60 | 5,232.60 | 5,232.60 | 5,232.60 | 136.1K |
| 13:02 | 5,232.50 | 5,232.50 | 5,231.70 | 5,231.70 | 225.8K |
| 13:03 | 5,231.70 | 5,232.30 | 5,231.70 | 5,232.30 | 80.7K |
| 13:04 | 5,232.40 | 5,232.40 | 5,231.80 | 5,231.80 | 130.7K |
| 13:05 | 5,232.20 | 5,232.20 | 5,231.70 | 5,231.70 | 81.1K |
| 13:06 | 5,231.20 | 5,231.20 | 5,228.60 | 5,228.60 | 1,701.0K |
| 13:07 | 5,228.60 | 5,229.60 | 5,228.60 | 5,229.60 | 210.2K |
| 13:08 | 5,227.10 | 5,227.10 | 5,226.90 | 5,226.90 | 219.7K |
| 13:09 | 5,223.30 | 5,223.30 | 5,220.10 | 5,220.10 | 1,122.5K |
| 13:10 | 5,218.00 | 5,219.40 | 5,218.00 | 5,219.40 | 325.2K |
| 13:11 | 5,219.30 | 5,221.00 | 5,219.30 | 5,221.00 | 579.2K |
| 13:12 | 5,222.00 | 5,223.30 | 5,222.00 | 5,223.30 | 131.6K |
| 13:13 | 5,223.40 | 5,223.90 | 5,223.40 | 5,223.90 | 383.3K |
| 13:14 | 5,225.50 | 5,225.50 | 5,222.00 | 5,222.00 | 212.2K |
| 13:15 | 5,223.00 | 5,223.50 | 5,223.00 | 5,223.50 | 118.1K |
| 13:16 | 5,225.20 | 5,225.20 | 5,225.20 | 5,225.20 | 211.8K |
| 13:17 | 5,225.90 | 5,227.30 | 5,225.90 | 5,227.30 | 143.1K |
| 13:18 | 5,226.20 | 5,226.20 | 5,225.30 | 5,225.30 | 577.8K |
| 13:19 | 5,225.40 | 5,225.50 | 5,225.40 | 5,225.50 | 95.9K |
| 13:20 | 5,225.80 | 5,225.80 | 5,224.40 | 5,224.40 | 115.8K |
| 13:21 | 5,223.40 | 5,223.60 | 5,223.40 | 5,223.60 | 340.5K |
| 13:22 | 5,223.40 | 5,225.10 | 5,223.40 | 5,225.10 | 438.4K |
| 13:23 | 5,224.80 | 5,225.40 | 5,224.80 | 5,225.40 | 241.4K |
| 13:24 | 5,225.40 | 5,225.90 | 5,225.40 | 5,225.90 | 297.3K |
| 13:25 | 5,225.00 | 5,225.60 | 5,225.00 | 5,225.60 | 234.1K |
| 13:26 | 5,226.00 | 5,226.00 | 5,225.40 | 5,225.40 | 115.5K |
| 13:27 | 5,225.60 | 5,225.60 | 5,225.40 | 5,225.40 | 180.5K |
| 13:28 | 5,225.70 | 5,227.20 | 5,225.70 | 5,227.20 | 207.5K |
| 13:29 | 5,227.50 | 5,227.70 | 5,227.50 | 5,227.70 | 165.8K |
| 13:30 | 5,227.10 | 5,227.40 | 5,227.10 | 5,227.40 | 278.9K |
| 13:31 | 5,227.40 | 5,227.40 | 5,226.20 | 5,226.20 | 257.6K |
| 13:32 | 5,226.30 | 5,226.30 | 5,224.40 | 5,224.40 | 235.0K |
| 13:33 | 5,224.00 | 5,225.90 | 5,224.00 | 5,225.90 | 147.3K |
| 13:34 | 5,225.10 | 5,225.10 | 5,224.30 | 5,224.30 | 125.9K |
| 13:35 | 5,225.00 | 5,225.00 | 5,224.00 | 5,224.00 | 567.9K |
| 13:36 | 5,223.50 | 5,223.60 | 5,223.50 | 5,223.60 | 133.4K |
| 13:37 | 5,222.30 | 5,222.30 | 5,220.40 | 5,220.40 | 884.4K |
| 13:38 | 5,220.10 | 5,221.40 | 5,220.10 | 5,221.40 | 376.1K |
| 13:39 | 5,222.00 | 5,222.70 | 5,222.00 | 5,222.70 | 691.2K |
| 13:40 | 5,222.60 | 5,222.60 | 5,222.50 | 5,222.50 | 256.9K |
| 13:41 | 5,221.90 | 5,221.90 | 5,219.70 | 5,219.70 | 1,074.3K |
| 13:42 | 5,220.50 | 5,220.50 | 5,220.00 | 5,220.00 | 393.4K |
| 13:43 | 5,220.20 | 5,220.20 | 5,220.00 | 5,220.00 | 253.9K |
| 13:44 | 5,219.40 | 5,219.40 | 5,219.10 | 5,219.10 | 195.3K |
| 13:45 | 5,217.20 | 5,219.50 | 5,217.20 | 5,219.50 | 295.1K |
| 13:46 | 5,221.10 | 5,221.10 | 5,220.30 | 5,220.30 | 320.2K |
| 13:47 | 5,220.00 | 5,220.10 | 5,220.00 | 5,220.10 | 212.5K |
| 13:48 | 5,220.20 | 5,220.20 | 5,218.60 | 5,218.60 | 172.3K |
| 13:49 | 5,218.30 | 5,218.30 | 5,218.10 | 5,218.10 | 347.1K |
| 13:50 | 5,217.60 | 5,217.60 | 5,217.30 | 5,217.30 | 191.5K |
| 13:51 | 5,217.60 | 5,217.60 | 5,217.00 | 5,217.00 | 119.7K |
| 13:52 | 5,216.90 | 5,217.50 | 5,216.90 | 5,217.50 | 128.4K |
| 13:53 | 5,217.10 | 5,217.10 | 5,216.00 | 5,216.00 | 379.2K |
| 13:54 | 5,215.50 | 5,216.60 | 5,215.50 | 5,216.60 | 227.7K |
| 13:55 | 5,215.70 | 5,215.70 | 5,215.60 | 5,215.60 | 159.1K |
| 13:56 | 5,215.90 | 5,216.10 | 5,215.90 | 5,216.10 | 149.2K |
| 13:57 | 5,216.50 | 5,216.50 | 5,215.50 | 5,215.50 | 332.1K |
| 13:58 | 5,215.50 | 5,215.50 | 5,214.90 | 5,214.90 | 151.2K |
| 13:59 | 5,214.80 | 5,214.80 | 5,214.50 | 5,214.50 | 611.7K |
| 14:00 | 5,213.50 | 5,213.50 | 5,213.20 | 5,213.20 | 2,119.9K |
| 14:01 | 5,212.60 | 5,212.60 | 5,211.70 | 5,211.70 | 330.1K |
| 14:02 | 5,210.30 | 5,210.30 | 5,210.00 | 5,210.00 | 298.2K |
| 14:03 | 5,209.80 | 5,209.80 | 5,209.40 | 5,209.40 | 202.2K |
| 14:04 | 5,209.90 | 5,209.90 | 5,209.40 | 5,209.40 | 99.7K |
| 14:05 | 5,209.90 | 5,209.90 | 5,209.60 | 5,209.60 | 342.5K |
| 14:06 | 5,208.20 | 5,208.70 | 5,208.20 | 5,208.70 | 496.9K |
| 14:07 | 5,207.80 | 5,208.10 | 5,207.80 | 5,208.10 | 476.2K |
| 14:08 | 5,209.40 | 5,209.40 | 5,208.20 | 5,208.20 | 218.7K |
| 14:09 | 5,209.60 | 5,209.60 | 5,209.10 | 5,209.10 | 144.7K |
| 14:10 | 5,208.80 | 5,208.90 | 5,208.80 | 5,208.90 | 257.1K |
| 14:11 | 5,208.00 | 5,209.50 | 5,208.00 | 5,209.50 | 525.2K |
| 14:12 | 5,209.90 | 5,209.90 | 5,209.60 | 5,209.60 | 262.8K |
| 14:13 | 5,209.30 | 5,210.30 | 5,209.30 | 5,210.30 | 283.2K |
| 14:14 | 5,210.50 | 5,211.20 | 5,210.50 | 5,211.20 | 400.9K |
| 14:15 | 5,211.90 | 5,213.50 | 5,211.90 | 5,213.50 | 510.4K |
| 14:16 | 5,211.50 | 5,211.50 | 5,210.40 | 5,210.40 | 178.8K |
| 14:17 | 5,210.10 | 5,210.10 | 5,209.10 | 5,209.10 | 180.2K |
| 14:18 | 5,209.00 | 5,209.20 | 5,209.00 | 5,209.20 | 113.8K |
| 14:19 | 5,208.90 | 5,210.30 | 5,208.90 | 5,210.30 | 432.7K |
| 14:20 | 5,211.20 | 5,211.70 | 5,211.20 | 5,211.70 | 332.6K |
| 14:21 | 5,210.70 | 5,211.30 | 5,210.70 | 5,211.30 | 227.7K |
| 14:22 | 5,210.50 | 5,210.60 | 5,210.50 | 5,210.60 | 292.9K |
| 14:23 | 5,211.60 | 5,211.60 | 5,211.60 | 5,211.60 | 197.6K |
| 14:24 | 5,211.40 | 5,211.40 | 5,211.30 | 5,211.30 | 227.9K |
| 14:25 | 5,212.40 | 5,212.50 | 5,212.40 | 5,212.50 | 165.2K |
| 14:26 | 5,211.40 | 5,211.40 | 5,211.30 | 5,211.30 | 434.3K |
| 14:27 | 5,210.60 | 5,211.30 | 5,210.60 | 5,211.30 | 238.0K |
| 14:28 | 5,211.40 | 5,212.50 | 5,211.40 | 5,212.50 | 244.5K |
| 14:29 | 5,212.40 | 5,212.90 | 5,212.40 | 5,212.90 | 223.8K |
| 14:30 | 5,212.80 | 5,212.80 | 5,212.00 | 5,212.00 | 3,457.1K |
| 14:31 | 5,210.40 | 5,210.50 | 5,210.40 | 5,210.50 | 198.1K |
| 14:32 | 5,210.30 | 5,211.50 | 5,210.30 | 5,211.50 | 509.8K |
| 14:33 | 5,211.40 | 5,211.40 | 5,211.00 | 5,211.00 | 157.6K |
| 14:34 | 5,209.90 | 5,210.10 | 5,209.90 | 5,210.10 | 153.6K |
| 14:35 | 5,210.00 | 5,210.00 | 5,209.90 | 5,209.90 | 142.4K |
| 14:36 | 5,210.00 | 5,210.10 | 5,210.00 | 5,210.10 | 1,093.1K |
| 14:37 | 5,209.90 | 5,211.40 | 5,209.90 | 5,211.40 | 229.5K |
| 14:38 | 5,211.60 | 5,212.10 | 5,211.60 | 5,212.10 | 258.8K |
| 14:39 | 5,212.40 | 5,213.00 | 5,212.40 | 5,213.00 | 881.2K |
| 14:40 | 5,212.40 | 5,212.50 | 5,212.40 | 5,212.50 | 157.2K |
| 14:41 | 5,212.00 | 5,212.60 | 5,212.00 | 5,212.60 | 205.1K |
| 14:42 | 5,211.50 | 5,211.50 | 5,211.10 | 5,211.10 | 143.0K |
| 14:43 | 5,210.20 | 5,210.70 | 5,210.20 | 5,210.70 | 264.8K |
| 14:44 | 5,210.60 | 5,210.80 | 5,210.60 | 5,210.80 | 286.5K |
| 14:45 | 5,210.00 | 5,210.00 | 5,209.90 | 5,209.90 | 158.2K |
| 14:46 | 5,208.20 | 5,209.00 | 5,208.20 | 5,209.00 | 165.2K |
| 14:47 | 5,209.10 | 5,209.30 | 5,209.10 | 5,209.30 | 91.9K |
| 14:48 | 5,209.00 | 5,211.10 | 5,209.00 | 5,211.10 | 152.7K |
| 14:49 | 5,211.50 | 5,211.50 | 5,211.40 | 5,211.40 | 246.5K |
| 14:50 | 5,213.10 | 5,213.20 | 5,213.10 | 5,213.20 | 229.0K |
| 14:51 | 5,212.20 | 5,212.20 | 5,212.20 | 5,212.20 | 677.4K |
| 14:52 | 5,212.50 | 5,212.50 | 5,210.50 | 5,210.50 | 158.4K |
| 14:53 | 5,211.10 | 5,211.10 | 5,208.30 | 5,208.30 | 1,007.2K |
| 14:54 | 5,208.00 | 5,208.50 | 5,208.00 | 5,208.50 | 202.3K |
| 14:55 | 5,209.90 | 5,209.90 | 5,209.90 | 5,209.90 | 470.6K |
| 14:56 | 5,210.30 | 5,210.30 | 5,209.70 | 5,209.70 | 505.5K |
| 14:57 | 5,209.60 | 5,209.60 | 5,209.10 | 5,209.10 | 159.7K |
| 14:58 | 5,209.20 | 5,210.80 | 5,209.20 | 5,210.80 | 634.1K |
| 14:59 | 5,212.30 | 5,213.00 | 5,212.30 | 5,213.00 | 140.7K |
| 15:00 | 5,213.00 | 5,213.00 | 5,211.50 | 5,211.50 | 196.4K |
| 15:01 | 5,210.70 | 5,210.70 | 5,210.50 | 5,210.50 | 542.8K |
| 15:02 | 5,210.90 | 5,211.40 | 5,210.90 | 5,211.40 | 1,658.1K |
| 15:03 | 5,212.10 | 5,212.10 | 5,211.50 | 5,211.50 | 246.5K |
| 15:04 | 5,212.70 | 5,212.70 | 5,212.50 | 5,212.50 | 917.3K |
| 15:05 | 5,212.00 | 5,213.10 | 5,212.00 | 5,213.10 | 255.1K |
| 15:06 | 5,212.60 | 5,212.60 | 5,211.30 | 5,211.30 | 123.5K |
| 15:07 | 5,212.20 | 5,212.20 | 5,212.00 | 5,212.00 | 1,041.6K |
| 15:08 | 5,213.20 | 5,213.80 | 5,213.20 | 5,213.80 | 800.9K |
| 15:09 | 5,214.20 | 5,214.20 | 5,213.80 | 5,213.80 | 462.4K |
| 15:10 | 5,213.00 | 5,213.00 | 5,212.90 | 5,212.90 | 189.4K |
| 15:11 | 5,214.50 | 5,214.50 | 5,213.70 | 5,213.70 | 401.3K |
| 15:12 | 5,213.70 | 5,214.50 | 5,213.70 | 5,214.50 | 239.9K |
| 15:13 | 5,212.30 | 5,213.40 | 5,212.30 | 5,213.40 | 440.3K |
| 15:14 | 5,213.00 | 5,213.60 | 5,213.00 | 5,213.60 | 590.2K |
| 15:15 | 5,212.30 | 5,213.40 | 5,212.30 | 5,213.40 | 262.6K |
| 15:16 | 5,214.40 | 5,215.10 | 5,214.40 | 5,215.10 | 159.7K |
| 15:17 | 5,215.40 | 5,217.10 | 5,215.40 | 5,217.10 | 358.0K |
| 15:18 | 5,216.80 | 5,218.10 | 5,216.80 | 5,218.10 | 383.5K |
| 15:19 | 5,217.30 | 5,217.40 | 5,217.30 | 5,217.40 | 765.1K |
| 15:20 | 5,218.10 | 5,218.10 | 5,217.30 | 5,217.30 | 149.8K |
| 15:21 | 5,217.40 | 5,218.20 | 5,217.40 | 5,218.20 | 330.0K |
| 15:22 | 5,217.50 | 5,217.50 | 5,217.30 | 5,217.30 | 611.9K |
| 15:23 | 5,217.20 | 5,217.70 | 5,217.20 | 5,217.70 | 182.7K |
| 15:24 | 5,215.60 | 5,215.60 | 5,215.60 | 5,215.60 | 352.6K |
| 15:25 | 5,216.00 | 5,216.00 | 5,215.40 | 5,215.40 | 332.4K |
| 15:26 | 5,214.60 | 5,214.60 | 5,213.70 | 5,213.70 | 348.1K |
| 15:27 | 5,214.10 | 5,214.10 | 5,212.90 | 5,212.90 | 547.4K |
| 15:28 | 5,212.40 | 5,212.70 | 5,212.40 | 5,212.70 | 472.1K |
| 15:29 | 5,211.80 | 5,211.80 | 5,211.60 | 5,211.60 | 818.7K |
| 15:30 | 5,210.30 | 5,210.30 | 5,209.90 | 5,209.90 | 764.8K |
| 15:31 | 5,209.10 | 5,209.10 | 5,208.60 | 5,208.60 | 216.5K |
| 15:32 | 5,207.60 | 5,208.20 | 5,207.60 | 5,208.20 | 421.3K |
| 15:33 | 5,207.30 | 5,207.30 | 5,207.10 | 5,207.10 | 614.6K |
| 15:34 | 5,207.30 | 5,207.80 | 5,207.30 | 5,207.80 | 195.6K |
| 15:35 | 5,207.20 | 5,207.20 | 5,207.20 | 5,207.20 | 263.6K |
| 15:36 | 5,206.70 | 5,206.70 | 5,206.60 | 5,206.60 | 411.2K |
| 15:37 | 5,206.40 | 5,208.80 | 5,206.40 | 5,208.80 | 415.2K |
| 15:38 | 5,207.60 | 5,208.60 | 5,207.60 | 5,208.60 | 326.1K |
| 15:39 | 5,207.80 | 5,207.80 | 5,207.80 | 5,207.80 | 798.7K |
| 15:40 | 5,206.70 | 5,208.70 | 5,206.70 | 5,208.70 | 348.0K |
| 15:41 | 5,209.50 | 5,210.80 | 5,209.50 | 5,210.80 | 485.6K |
| 15:42 | 5,213.10 | 5,214.80 | 5,213.10 | 5,214.80 | 690.1K |
| 15:43 | 5,215.70 | 5,216.70 | 5,215.70 | 5,216.70 | 809.0K |
| 15:44 | 5,217.20 | 5,217.20 | 5,215.60 | 5,215.60 | 549.6K |
| 15:45 | 5,217.00 | 5,219.30 | 5,217.00 | 5,219.30 | 1,578.4K |
| 15:46 | 5,219.60 | 5,221.10 | 5,219.60 | 5,221.10 | 1,067.6K |
| 15:47 | 5,222.20 | 5,224.20 | 5,222.20 | 5,224.20 | 414.5K |
| 15:48 | 5,222.50 | 5,222.70 | 5,222.50 | 5,222.70 | 361.9K |
| 15:49 | 5,223.50 | 5,224.10 | 5,223.50 | 5,224.10 | 240.5K |
| 15:50 | 5,224.20 | 5,224.20 | 5,224.10 | 5,224.10 | 371.4K |
| 15:51 | 5,225.40 | 5,226.10 | 5,225.40 | 5,226.10 | 611.7K |
| 15:52 | 5,226.40 | 5,228.30 | 5,226.40 | 5,228.30 | 970.5K |
| 15:53 | 5,228.50 | 5,228.50 | 5,228.50 | 5,228.50 | 750.2K |
| 15:54 | 5,224.80 | 5,224.80 | 5,224.60 | 5,224.60 | 416.3K |
| 15:55 | 5,223.30 | 5,223.50 | 5,223.30 | 5,223.50 | 714.4K |
| 15:56 | 5,222.40 | 5,222.40 | 5,221.80 | 5,221.80 | 618.7K |
| 15:57 | 5,224.70 | 5,224.70 | 5,224.10 | 5,224.10 | 662.2K |
| 15:58 | 5,224.10 | 5,224.10 | 5,223.70 | 5,223.70 | 786.0K |
| 15:59 | 5,224.80 | 5,225.50 | 5,224.80 | 5,225.50 | 955.3K |
| 16:00 | 5,223.60 | 5,223.60 | 5,222.80 | 5,222.80 | 338.0K |
| 16:01 | 5,222.80 | 5,222.80 | 5,222.80 | 5,222.80 | 0.0K |
| 16:02 | 5,222.80 | 5,222.80 | 5,222.80 | 5,222.80 | 0.0K |
| 16:03 | 5,222.80 | 5,222.80 | 5,222.80 | 5,222.80 | 0.0K |
| 16:04 | 5,222.80 | 5,222.80 | 5,218.00 | 5,218.00 | 59,497.0K |