6,018.00
Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:59 | 5,805.20 | 5,805.20 | 5,784.70 | 5,784.70 | 13,670.9K |
| 10:00 | 5,784.70 | 5,789.30 | 5,784.70 | 5,789.30 | 4,936.1K |
| 10:01 | 5,789.80 | 5,789.80 | 5,787.40 | 5,787.40 | 1,910.9K |
| 10:02 | 5,789.80 | 5,799.50 | 5,789.80 | 5,799.50 | 1,365.5K |
| 10:03 | 5,800.40 | 5,804.30 | 5,800.40 | 5,804.30 | 1,635.5K |
| 10:04 | 5,805.40 | 5,805.70 | 5,805.40 | 5,805.70 | 1,342.8K |
| 10:05 | 5,812.50 | 5,812.50 | 5,811.90 | 5,811.90 | 936.0K |
| 10:06 | 5,816.00 | 5,816.00 | 5,815.40 | 5,815.40 | 2,977.7K |
| 10:07 | 5,813.70 | 5,813.70 | 5,811.20 | 5,811.20 | 1,879.9K |
| 10:08 | 5,810.30 | 5,810.30 | 5,809.90 | 5,809.90 | 800.1K |
| 10:09 | 5,812.00 | 5,812.00 | 5,811.60 | 5,811.60 | 1,317.9K |
| 10:10 | 5,810.20 | 5,813.80 | 5,810.20 | 5,813.80 | 1,175.9K |
| 10:11 | 5,815.40 | 5,815.40 | 5,813.20 | 5,813.20 | 638.4K |
| 10:12 | 5,815.30 | 5,818.20 | 5,815.30 | 5,818.20 | 1,480.5K |
| 10:13 | 5,818.70 | 5,821.90 | 5,818.70 | 5,821.90 | 804.3K |
| 10:14 | 5,819.50 | 5,820.10 | 5,819.50 | 5,820.10 | 823.7K |
| 10:15 | 5,820.50 | 5,820.50 | 5,817.90 | 5,817.90 | 1,439.0K |
| 10:16 | 5,821.40 | 5,821.40 | 5,820.60 | 5,820.60 | 692.0K |
| 10:17 | 5,820.50 | 5,820.50 | 5,819.70 | 5,819.70 | 584.9K |
| 10:18 | 5,820.00 | 5,820.00 | 5,819.80 | 5,819.80 | 493.6K |
| 10:19 | 5,819.70 | 5,820.60 | 5,819.70 | 5,820.60 | 543.3K |
| 10:20 | 5,823.40 | 5,824.40 | 5,823.40 | 5,824.40 | 355.4K |
| 10:21 | 5,822.70 | 5,822.70 | 5,821.90 | 5,821.90 | 552.7K |
| 10:22 | 5,820.70 | 5,820.90 | 5,820.70 | 5,820.90 | 444.7K |
| 10:23 | 5,819.90 | 5,819.90 | 5,819.70 | 5,819.70 | 514.1K |
| 10:24 | 5,819.50 | 5,819.80 | 5,819.50 | 5,819.80 | 314.1K |
| 10:25 | 5,819.30 | 5,819.30 | 5,818.20 | 5,818.20 | 1,196.9K |
| 10:26 | 5,818.40 | 5,819.10 | 5,818.40 | 5,819.10 | 821.6K |
| 10:27 | 5,819.90 | 5,819.90 | 5,818.90 | 5,818.90 | 542.2K |
| 10:28 | 5,816.80 | 5,818.30 | 5,816.80 | 5,818.30 | 563.9K |
| 10:29 | 5,819.00 | 5,819.00 | 5,816.70 | 5,816.70 | 375.0K |
| 10:30 | 5,816.70 | 5,818.30 | 5,816.70 | 5,818.30 | 867.6K |
| 10:31 | 5,818.10 | 5,818.10 | 5,818.10 | 5,818.10 | 991.5K |
| 10:32 | 5,818.90 | 5,818.90 | 5,818.70 | 5,818.70 | 378.5K |
| 10:33 | 5,819.00 | 5,820.10 | 5,819.00 | 5,820.10 | 783.5K |
| 10:34 | 5,819.50 | 5,820.10 | 5,819.50 | 5,820.10 | 412.9K |
| 10:35 | 5,817.80 | 5,818.60 | 5,817.80 | 5,818.60 | 365.0K |
| 10:36 | 5,816.20 | 5,817.10 | 5,816.20 | 5,817.10 | 875.6K |
| 10:37 | 5,818.00 | 5,818.00 | 5,817.70 | 5,817.70 | 752.4K |
| 10:38 | 5,817.40 | 5,817.40 | 5,816.10 | 5,816.10 | 621.0K |
| 10:39 | 5,817.70 | 5,817.70 | 5,817.70 | 5,817.70 | 359.5K |
| 10:40 | 5,815.80 | 5,815.80 | 5,814.20 | 5,814.20 | 938.5K |
| 10:41 | 5,814.00 | 5,814.00 | 5,813.30 | 5,813.30 | 211.7K |
| 10:42 | 5,815.50 | 5,817.40 | 5,815.50 | 5,817.40 | 638.7K |
| 10:43 | 5,815.40 | 5,815.40 | 5,814.50 | 5,814.50 | 184.3K |
| 10:44 | 5,812.40 | 5,813.80 | 5,812.40 | 5,813.80 | 215.9K |
| 10:45 | 5,812.70 | 5,813.20 | 5,812.70 | 5,813.20 | 627.3K |
| 10:46 | 5,811.50 | 5,812.00 | 5,811.50 | 5,812.00 | 862.2K |
| 10:47 | 5,813.20 | 5,813.80 | 5,813.20 | 5,813.80 | 840.3K |
| 10:48 | 5,816.70 | 5,816.70 | 5,816.70 | 5,816.70 | 565.9K |
| 10:49 | 5,815.60 | 5,816.90 | 5,815.60 | 5,816.90 | 615.2K |
| 10:50 | 5,817.30 | 5,817.40 | 5,817.30 | 5,817.40 | 453.0K |
| 10:51 | 5,817.50 | 5,817.80 | 5,817.50 | 5,817.80 | 212.5K |
| 10:52 | 5,817.90 | 5,818.30 | 5,817.90 | 5,818.30 | 324.5K |
| 10:53 | 5,817.30 | 5,818.00 | 5,817.30 | 5,818.00 | 944.9K |
| 10:54 | 5,818.80 | 5,818.80 | 5,818.70 | 5,818.70 | 377.1K |
| 10:55 | 5,819.10 | 5,819.70 | 5,819.10 | 5,819.70 | 249.8K |
| 10:56 | 5,818.60 | 5,818.60 | 5,817.20 | 5,817.20 | 304.4K |
| 10:57 | 5,818.10 | 5,818.10 | 5,816.70 | 5,816.70 | 251.0K |
| 10:58 | 5,816.50 | 5,816.50 | 5,815.80 | 5,815.80 | 364.2K |
| 10:59 | 5,815.70 | 5,815.70 | 5,814.40 | 5,814.40 | 314.7K |
| 11:00 | 5,814.30 | 5,814.30 | 5,812.90 | 5,812.90 | 865.0K |
| 11:01 | 5,811.30 | 5,811.30 | 5,808.80 | 5,808.80 | 2,061.2K |
| 11:02 | 5,810.10 | 5,810.10 | 5,809.80 | 5,809.80 | 358.0K |
| 11:03 | 5,808.50 | 5,808.50 | 5,807.90 | 5,807.90 | 354.4K |
| 11:04 | 5,808.10 | 5,809.20 | 5,808.10 | 5,809.20 | 423.6K |
| 11:05 | 5,806.60 | 5,806.60 | 5,806.20 | 5,806.20 | 389.1K |
| 11:06 | 5,806.90 | 5,806.90 | 5,806.80 | 5,806.80 | 928.1K |
| 11:07 | 5,806.90 | 5,806.90 | 5,805.40 | 5,805.40 | 236.7K |
| 11:08 | 5,805.70 | 5,807.10 | 5,805.70 | 5,807.10 | 1,503.8K |
| 11:09 | 5,807.20 | 5,807.90 | 5,807.20 | 5,807.90 | 631.3K |
| 11:10 | 5,809.00 | 5,812.50 | 5,809.00 | 5,812.50 | 474.6K |
| 11:11 | 5,812.80 | 5,812.80 | 5,812.50 | 5,812.50 | 502.1K |
| 11:12 | 5,813.60 | 5,813.60 | 5,811.60 | 5,811.60 | 354.3K |
| 11:13 | 5,810.70 | 5,811.30 | 5,810.70 | 5,811.30 | 636.6K |
| 11:14 | 5,811.40 | 5,811.40 | 5,808.90 | 5,808.90 | 647.2K |
| 11:15 | 5,809.40 | 5,809.40 | 5,809.10 | 5,809.10 | 811.8K |
| 11:16 | 5,810.00 | 5,810.00 | 5,809.90 | 5,809.90 | 267.4K |
| 11:17 | 5,810.10 | 5,810.20 | 5,810.10 | 5,810.20 | 534.7K |
| 11:18 | 5,810.20 | 5,810.40 | 5,810.20 | 5,810.40 | 203.5K |
| 11:19 | 5,809.60 | 5,809.60 | 5,808.70 | 5,808.70 | 1,061.1K |
| 11:20 | 5,809.30 | 5,810.00 | 5,809.30 | 5,810.00 | 466.7K |
| 11:21 | 5,811.10 | 5,811.10 | 5,810.10 | 5,810.10 | 1,611.1K |
| 11:22 | 5,809.10 | 5,809.30 | 5,809.10 | 5,809.30 | 229.2K |
| 11:23 | 5,808.60 | 5,808.60 | 5,808.20 | 5,808.20 | 526.7K |
| 11:24 | 5,807.20 | 5,808.60 | 5,807.20 | 5,808.60 | 442.1K |
| 11:25 | 5,809.40 | 5,809.40 | 5,809.30 | 5,809.30 | 651.4K |
| 11:26 | 5,809.90 | 5,809.90 | 5,809.70 | 5,809.70 | 394.7K |
| 11:27 | 5,810.30 | 5,810.30 | 5,809.30 | 5,809.30 | 313.1K |
| 11:28 | 5,809.40 | 5,809.40 | 5,808.90 | 5,808.90 | 247.4K |
| 11:29 | 5,809.70 | 5,809.70 | 5,809.70 | 5,809.70 | 218.9K |
| 11:30 | 5,808.60 | 5,809.60 | 5,808.60 | 5,809.60 | 270.7K |
| 11:31 | 5,809.20 | 5,810.30 | 5,809.20 | 5,810.30 | 605.8K |
| 11:32 | 5,809.60 | 5,812.60 | 5,809.60 | 5,812.60 | 779.2K |
| 11:33 | 5,814.30 | 5,814.30 | 5,814.10 | 5,814.10 | 316.2K |
| 11:34 | 5,815.00 | 5,815.00 | 5,814.40 | 5,814.40 | 666.9K |
| 11:35 | 5,814.50 | 5,815.30 | 5,814.50 | 5,815.30 | 576.5K |
| 11:36 | 5,817.10 | 5,817.40 | 5,817.10 | 5,817.40 | 2,030.4K |
| 11:37 | 5,818.00 | 5,818.00 | 5,817.50 | 5,817.50 | 912.7K |
| 11:38 | 5,816.80 | 5,816.80 | 5,816.50 | 5,816.50 | 242.1K |
| 11:39 | 5,816.80 | 5,816.80 | 5,816.60 | 5,816.60 | 606.7K |
| 11:40 | 5,815.90 | 5,816.00 | 5,815.90 | 5,816.00 | 2,645.4K |
| 11:41 | 5,816.90 | 5,819.20 | 5,816.90 | 5,819.20 | 960.4K |
| 11:42 | 5,819.50 | 5,820.30 | 5,819.50 | 5,820.30 | 303.8K |
| 11:43 | 5,820.30 | 5,820.30 | 5,819.70 | 5,819.70 | 130.1K |
| 11:44 | 5,817.50 | 5,817.70 | 5,817.50 | 5,817.70 | 390.6K |
| 11:45 | 5,816.20 | 5,816.60 | 5,816.20 | 5,816.60 | 421.7K |
| 11:46 | 5,815.10 | 5,815.10 | 5,815.00 | 5,815.00 | 309.0K |
| 11:47 | 5,814.30 | 5,814.30 | 5,812.50 | 5,812.50 | 753.3K |
| 11:48 | 5,814.10 | 5,814.10 | 5,812.50 | 5,812.50 | 323.3K |
| 11:49 | 5,812.60 | 5,812.60 | 5,812.20 | 5,812.20 | 1,956.2K |
| 11:50 | 5,812.20 | 5,812.20 | 5,812.00 | 5,812.00 | 1,700.5K |
| 11:51 | 5,812.80 | 5,812.80 | 5,812.20 | 5,812.20 | 276.4K |
| 11:52 | 5,815.10 | 5,815.10 | 5,814.20 | 5,814.20 | 298.0K |
| 11:53 | 5,815.20 | 5,815.20 | 5,815.10 | 5,815.10 | 268.7K |
| 11:54 | 5,815.60 | 5,815.60 | 5,815.50 | 5,815.50 | 278.6K |
| 11:55 | 5,815.80 | 5,817.80 | 5,815.80 | 5,817.80 | 430.7K |
| 11:56 | 5,815.40 | 5,815.40 | 5,815.00 | 5,815.00 | 667.7K |
| 11:57 | 5,814.80 | 5,814.80 | 5,813.60 | 5,813.60 | 497.2K |
| 11:58 | 5,812.70 | 5,812.70 | 5,812.50 | 5,812.50 | 226.1K |
| 11:59 | 5,812.20 | 5,812.20 | 5,812.20 | 5,812.20 | 149.8K |
| 12:00 | 5,813.40 | 5,815.00 | 5,813.40 | 5,815.00 | 0.0K |
| 12:01 | 5,818.00 | 5,818.20 | 5,818.00 | 5,818.20 | 1,004.1K |
| 12:02 | 5,817.70 | 5,817.70 | 5,817.40 | 5,817.40 | 879.7K |
| 12:03 | 5,819.20 | 5,819.20 | 5,818.90 | 5,818.90 | 430.0K |
| 12:04 | 5,818.20 | 5,818.20 | 5,818.10 | 5,818.10 | 784.4K |
| 12:05 | 5,817.10 | 5,817.10 | 5,814.90 | 5,814.90 | 525.0K |
| 12:06 | 5,816.00 | 5,817.40 | 5,816.00 | 5,817.40 | 123.9K |
| 12:07 | 5,817.40 | 5,817.40 | 5,816.90 | 5,816.90 | 529.4K |
| 12:08 | 5,817.20 | 5,817.70 | 5,817.20 | 5,817.70 | 500.3K |
| 12:09 | 5,816.60 | 5,816.60 | 5,814.20 | 5,814.20 | 331.5K |
| 12:10 | 5,815.00 | 5,816.50 | 5,815.00 | 5,816.50 | 586.4K |
| 12:11 | 5,815.70 | 5,816.20 | 5,815.70 | 5,816.20 | 463.7K |
| 12:12 | 5,816.80 | 5,816.90 | 5,816.80 | 5,816.90 | 181.1K |
| 12:13 | 5,817.00 | 5,817.00 | 5,817.00 | 5,817.00 | 230.3K |
| 12:14 | 5,817.70 | 5,818.60 | 5,817.70 | 5,818.60 | 532.8K |
| 12:15 | 5,819.90 | 5,819.90 | 5,819.10 | 5,819.10 | 412.0K |
| 12:16 | 5,818.30 | 5,818.30 | 5,817.70 | 5,817.70 | 1,183.7K |
| 12:17 | 5,816.40 | 5,816.60 | 5,816.40 | 5,816.60 | 650.8K |
| 12:18 | 5,817.70 | 5,817.70 | 5,817.50 | 5,817.50 | 1,233.6K |
| 12:19 | 5,818.00 | 5,818.40 | 5,818.00 | 5,818.40 | 711.0K |
| 12:20 | 5,818.30 | 5,818.40 | 5,818.30 | 5,818.40 | 454.6K |
| 12:21 | 5,818.30 | 5,818.60 | 5,818.30 | 5,818.60 | 161.9K |
| 12:22 | 5,818.80 | 5,819.70 | 5,818.80 | 5,819.70 | 215.4K |
| 12:23 | 5,820.20 | 5,820.20 | 5,819.10 | 5,819.10 | 166.5K |
| 12:24 | 5,818.80 | 5,818.80 | 5,818.60 | 5,818.60 | 166.6K |
| 12:25 | 5,820.20 | 5,820.20 | 5,820.20 | 5,820.20 | 252.2K |
| 12:26 | 5,819.10 | 5,819.10 | 5,818.60 | 5,818.60 | 290.3K |
| 12:27 | 5,817.10 | 5,817.60 | 5,817.10 | 5,817.60 | 226.2K |
| 12:28 | 5,816.80 | 5,816.80 | 5,816.80 | 5,816.80 | 397.0K |
| 12:29 | 5,816.10 | 5,816.10 | 5,815.30 | 5,815.30 | 921.2K |
| 12:30 | 5,814.30 | 5,814.30 | 5,811.30 | 5,811.30 | 2,189.0K |
| 12:31 | 5,811.80 | 5,812.40 | 5,811.80 | 5,812.40 | 424.7K |
| 12:32 | 5,812.00 | 5,812.00 | 5,811.10 | 5,811.10 | 284.3K |
| 12:33 | 5,809.90 | 5,810.70 | 5,809.90 | 5,810.70 | 1,203.1K |
| 12:34 | 5,810.00 | 5,810.70 | 5,810.00 | 5,810.70 | 828.5K |
| 12:35 | 5,811.10 | 5,811.10 | 5,810.40 | 5,810.40 | 188.2K |
| 12:36 | 5,810.50 | 5,811.90 | 5,810.50 | 5,811.90 | 714.5K |
| 12:37 | 5,810.70 | 5,811.90 | 5,810.70 | 5,811.90 | 244.9K |
| 12:38 | 5,811.60 | 5,811.60 | 5,808.20 | 5,808.20 | 1,092.7K |
| 12:39 | 5,806.40 | 5,807.00 | 5,806.40 | 5,807.00 | 137.7K |
| 12:40 | 5,807.90 | 5,807.90 | 5,807.20 | 5,807.20 | 223.8K |
| 12:41 | 5,805.50 | 5,807.10 | 5,805.50 | 5,807.10 | 473.8K |
| 12:42 | 5,805.70 | 5,806.00 | 5,805.70 | 5,806.00 | 218.1K |
| 12:43 | 5,805.40 | 5,805.40 | 5,805.00 | 5,805.00 | 3,233.3K |
| 12:44 | 5,806.00 | 5,806.00 | 5,806.00 | 5,806.00 | 245.2K |
| 12:45 | 5,805.20 | 5,805.20 | 5,804.60 | 5,804.60 | 1,460.9K |
| 12:46 | 5,804.20 | 5,804.20 | 5,803.90 | 5,803.90 | 376.6K |
| 12:47 | 5,803.90 | 5,803.90 | 5,802.80 | 5,802.80 | 334.5K |
| 12:48 | 5,801.80 | 5,802.80 | 5,801.80 | 5,802.80 | 126.8K |
| 12:49 | 5,802.50 | 5,802.50 | 5,802.40 | 5,802.40 | 274.2K |
| 12:50 | 5,801.70 | 5,801.70 | 5,801.40 | 5,801.40 | 758.7K |
| 12:51 | 5,801.30 | 5,801.70 | 5,801.30 | 5,801.70 | 380.8K |
| 12:52 | 5,802.80 | 5,802.80 | 5,802.00 | 5,802.00 | 620.9K |
| 12:53 | 5,801.10 | 5,801.10 | 5,801.10 | 5,801.10 | 177.1K |
| 12:54 | 5,800.50 | 5,801.90 | 5,800.50 | 5,801.90 | 415.2K |
| 12:55 | 5,802.20 | 5,803.40 | 5,802.20 | 5,803.40 | 298.7K |
| 12:56 | 5,803.40 | 5,803.40 | 5,801.20 | 5,801.20 | 507.9K |
| 12:57 | 5,801.40 | 5,801.40 | 5,801.30 | 5,801.30 | 324.3K |
| 12:58 | 5,800.30 | 5,800.50 | 5,800.30 | 5,800.50 | 326.2K |
| 12:59 | 5,800.50 | 5,800.80 | 5,800.50 | 5,800.80 | 170.6K |
| 13:00 | 5,801.00 | 5,801.00 | 5,800.00 | 5,800.00 | 880.5K |
| 13:01 | 5,799.00 | 5,800.30 | 5,799.00 | 5,800.30 | 693.7K |
| 13:02 | 5,800.40 | 5,801.00 | 5,800.40 | 5,801.00 | 5,052.2K |
| 13:03 | 5,801.20 | 5,801.20 | 5,799.60 | 5,799.60 | 1,133.4K |
| 13:04 | 5,799.30 | 5,799.30 | 5,799.20 | 5,799.20 | 890.0K |
| 13:05 | 5,799.10 | 5,799.10 | 5,798.90 | 5,798.90 | 1,278.9K |
| 13:06 | 5,798.10 | 5,798.10 | 5,796.20 | 5,796.20 | 704.2K |
| 13:07 | 5,795.40 | 5,795.80 | 5,795.40 | 5,795.80 | 3,190.1K |
| 13:08 | 5,794.60 | 5,794.60 | 5,793.80 | 5,793.80 | 916.0K |
| 13:09 | 5,793.50 | 5,793.50 | 5,792.70 | 5,792.70 | 643.1K |
| 13:10 | 5,792.50 | 5,792.90 | 5,792.50 | 5,792.90 | 335.2K |
| 13:11 | 5,793.80 | 5,793.80 | 5,792.70 | 5,792.70 | 468.9K |
| 13:12 | 5,792.30 | 5,792.30 | 5,792.30 | 5,792.30 | 650.4K |
| 13:13 | 5,791.50 | 5,791.50 | 5,788.70 | 5,788.70 | 1,626.6K |
| 13:14 | 5,789.20 | 5,789.20 | 5,788.10 | 5,788.10 | 590.0K |
| 13:15 | 5,787.50 | 5,787.50 | 5,787.20 | 5,787.20 | 674.2K |
| 13:16 | 5,786.40 | 5,786.40 | 5,784.10 | 5,784.10 | 636.0K |
| 13:17 | 5,785.70 | 5,785.70 | 5,785.00 | 5,785.00 | 406.4K |
| 13:18 | 5,787.20 | 5,787.90 | 5,787.20 | 5,787.90 | 1,004.5K |
| 13:19 | 5,790.20 | 5,792.90 | 5,790.20 | 5,792.90 | 572.9K |
| 13:20 | 5,792.80 | 5,792.80 | 5,792.00 | 5,792.00 | 678.7K |
| 13:21 | 5,793.80 | 5,793.80 | 5,792.90 | 5,792.90 | 319.3K |
| 13:22 | 5,792.80 | 5,793.00 | 5,792.80 | 5,793.00 | 300.2K |
| 13:23 | 5,793.10 | 5,793.10 | 5,792.70 | 5,792.70 | 528.1K |
| 13:24 | 5,793.30 | 5,793.30 | 5,793.00 | 5,793.00 | 372.2K |
| 13:25 | 5,793.70 | 5,794.90 | 5,793.70 | 5,794.90 | 373.0K |
| 13:26 | 5,794.50 | 5,794.50 | 5,793.10 | 5,793.10 | 297.5K |
| 13:27 | 5,791.50 | 5,793.90 | 5,791.50 | 5,793.90 | 559.9K |
| 13:28 | 5,794.40 | 5,794.40 | 5,792.50 | 5,792.50 | 381.3K |
| 13:29 | 5,792.70 | 5,793.00 | 5,792.70 | 5,793.00 | 291.8K |
| 13:30 | 5,793.60 | 5,793.60 | 5,793.00 | 5,793.00 | 235.8K |
| 13:31 | 5,792.70 | 5,792.70 | 5,792.30 | 5,792.30 | 1,918.3K |
| 13:32 | 5,793.50 | 5,793.50 | 5,793.00 | 5,793.00 | 329.2K |
| 13:33 | 5,793.80 | 5,793.80 | 5,793.20 | 5,793.20 | 510.8K |
| 13:34 | 5,793.50 | 5,793.50 | 5,793.20 | 5,793.20 | 334.7K |
| 13:35 | 5,793.60 | 5,793.80 | 5,793.60 | 5,793.80 | 666.9K |
| 13:36 | 5,793.80 | 5,793.80 | 5,793.40 | 5,793.40 | 279.7K |
| 13:37 | 5,792.90 | 5,792.90 | 5,792.20 | 5,792.20 | 234.5K |
| 13:38 | 5,792.30 | 5,792.30 | 5,792.10 | 5,792.10 | 270.0K |
| 13:39 | 5,791.30 | 5,791.70 | 5,791.30 | 5,791.70 | 244.4K |
| 13:40 | 5,791.20 | 5,792.70 | 5,791.20 | 5,792.70 | 452.6K |
| 13:41 | 5,792.50 | 5,792.80 | 5,792.50 | 5,792.80 | 235.6K |
| 13:42 | 5,792.50 | 5,792.60 | 5,792.50 | 5,792.60 | 237.3K |
| 13:43 | 5,793.10 | 5,793.10 | 5,792.80 | 5,792.80 | 264.5K |
| 13:44 | 5,793.30 | 5,794.60 | 5,793.30 | 5,794.60 | 246.3K |
| 13:45 | 5,794.90 | 5,794.90 | 5,793.80 | 5,793.80 | 180.5K |
| 13:46 | 5,794.50 | 5,794.50 | 5,793.80 | 5,793.80 | 443.5K |
| 13:47 | 5,792.80 | 5,793.00 | 5,792.80 | 5,793.00 | 1,427.1K |
| 13:48 | 5,792.30 | 5,792.30 | 5,790.90 | 5,790.90 | 475.5K |
| 13:49 | 5,790.40 | 5,790.40 | 5,789.90 | 5,789.90 | 510.6K |
| 13:50 | 5,789.80 | 5,789.80 | 5,788.70 | 5,788.70 | 1,761.8K |
| 13:51 | 5,789.10 | 5,789.30 | 5,789.10 | 5,789.30 | 320.9K |
| 13:52 | 5,789.30 | 5,789.30 | 5,788.80 | 5,788.80 | 242.2K |
| 13:53 | 5,788.40 | 5,788.40 | 5,786.50 | 5,786.50 | 295.7K |
| 13:54 | 5,785.10 | 5,785.20 | 5,785.10 | 5,785.20 | 817.8K |
| 13:55 | 5,784.80 | 5,784.80 | 5,784.80 | 5,784.80 | 641.6K |
| 13:56 | 5,784.90 | 5,784.90 | 5,784.80 | 5,784.80 | 170.4K |
| 13:57 | 5,784.70 | 5,784.70 | 5,784.60 | 5,784.60 | 234.4K |
| 13:58 | 5,786.40 | 5,787.10 | 5,786.40 | 5,787.10 | 305.5K |
| 13:59 | 5,787.00 | 5,787.90 | 5,787.00 | 5,787.90 | 569.7K |
| 14:00 | 5,787.40 | 5,787.40 | 5,787.30 | 5,787.30 | 254.2K |
| 14:01 | 5,787.00 | 5,787.00 | 5,786.30 | 5,786.30 | 297.6K |
| 14:02 | 5,787.00 | 5,787.00 | 5,786.40 | 5,786.40 | 290.4K |
| 14:03 | 5,787.80 | 5,788.40 | 5,787.80 | 5,788.40 | 717.5K |
| 14:04 | 5,789.70 | 5,789.70 | 5,788.70 | 5,788.70 | 666.9K |
| 14:05 | 5,789.20 | 5,789.20 | 5,788.80 | 5,788.80 | 223.6K |
| 14:06 | 5,788.40 | 5,789.10 | 5,788.40 | 5,789.10 | 721.8K |
| 14:07 | 5,789.00 | 5,789.80 | 5,789.00 | 5,789.80 | 631.4K |
| 14:08 | 5,789.60 | 5,790.00 | 5,789.60 | 5,790.00 | 136.6K |
| 14:09 | 5,789.90 | 5,790.50 | 5,789.90 | 5,790.50 | 429.6K |
| 14:10 | 5,791.30 | 5,792.80 | 5,791.30 | 5,792.80 | 386.6K |
| 14:11 | 5,794.40 | 5,795.60 | 5,794.40 | 5,795.60 | 464.2K |
| 14:12 | 5,797.30 | 5,797.30 | 5,796.70 | 5,796.70 | 540.1K |
| 14:13 | 5,797.10 | 5,797.10 | 5,796.50 | 5,796.50 | 250.0K |
| 14:14 | 5,796.70 | 5,796.90 | 5,796.70 | 5,796.90 | 315.0K |
| 14:15 | 5,796.80 | 5,797.00 | 5,796.80 | 5,797.00 | 639.8K |
| 14:16 | 5,795.90 | 5,796.30 | 5,795.90 | 5,796.30 | 166.2K |
| 14:17 | 5,797.80 | 5,798.40 | 5,797.80 | 5,798.40 | 242.6K |
| 14:18 | 5,798.30 | 5,798.80 | 5,798.30 | 5,798.80 | 431.3K |
| 14:19 | 5,799.70 | 5,799.70 | 5,799.20 | 5,799.20 | 313.0K |
| 14:20 | 5,799.30 | 5,799.30 | 5,799.00 | 5,799.00 | 221.4K |
| 14:21 | 5,798.40 | 5,798.40 | 5,797.80 | 5,797.80 | 281.3K |
| 14:22 | 5,797.60 | 5,797.70 | 5,797.60 | 5,797.70 | 179.0K |
| 14:23 | 5,797.70 | 5,801.00 | 5,797.70 | 5,801.00 | 901.7K |
| 14:24 | 5,801.40 | 5,801.40 | 5,800.70 | 5,800.70 | 322.6K |
| 14:25 | 5,800.90 | 5,801.70 | 5,800.90 | 5,801.70 | 1,441.6K |
| 14:26 | 5,800.40 | 5,800.60 | 5,800.40 | 5,800.60 | 706.2K |
| 14:27 | 5,800.40 | 5,800.40 | 5,798.40 | 5,798.40 | 277.7K |
| 14:28 | 5,798.60 | 5,798.80 | 5,798.60 | 5,798.80 | 183.2K |
| 14:29 | 5,799.30 | 5,799.30 | 5,798.60 | 5,798.60 | 211.6K |
| 14:30 | 5,799.30 | 5,799.30 | 5,799.00 | 5,799.00 | 262.3K |
| 14:31 | 5,800.60 | 5,800.60 | 5,799.50 | 5,799.50 | 176.2K |
| 14:32 | 5,801.00 | 5,801.00 | 5,800.40 | 5,800.40 | 446.5K |
| 14:33 | 5,800.60 | 5,800.60 | 5,800.10 | 5,800.10 | 315.0K |
| 14:34 | 5,802.20 | 5,803.30 | 5,802.20 | 5,803.30 | 503.3K |
| 14:35 | 5,802.60 | 5,804.00 | 5,802.60 | 5,804.00 | 298.2K |
| 14:36 | 5,803.80 | 5,805.10 | 5,803.80 | 5,805.10 | 206.5K |
| 14:37 | 5,803.90 | 5,804.40 | 5,803.90 | 5,804.40 | 377.0K |
| 14:38 | 5,803.30 | 5,803.30 | 5,802.80 | 5,802.80 | 570.4K |
| 14:39 | 5,803.40 | 5,805.10 | 5,803.40 | 5,805.10 | 670.7K |
| 14:40 | 5,805.00 | 5,805.00 | 5,804.90 | 5,804.90 | 388.7K |
| 14:41 | 5,804.90 | 5,804.90 | 5,803.10 | 5,803.10 | 435.5K |
| 14:42 | 5,803.90 | 5,803.90 | 5,803.30 | 5,803.30 | 236.6K |
| 14:43 | 5,803.40 | 5,804.30 | 5,803.40 | 5,804.30 | 366.2K |
| 14:44 | 5,803.40 | 5,803.40 | 5,802.60 | 5,802.60 | 429.4K |
| 14:45 | 5,802.00 | 5,802.00 | 5,801.60 | 5,801.60 | 979.3K |
| 14:46 | 5,803.70 | 5,805.30 | 5,803.70 | 5,805.30 | 290.9K |
| 14:47 | 5,805.00 | 5,805.50 | 5,805.00 | 5,805.50 | 344.6K |
| 14:48 | 5,804.40 | 5,805.40 | 5,804.40 | 5,805.40 | 404.2K |
| 14:49 | 5,805.10 | 5,805.10 | 5,804.60 | 5,804.60 | 148.5K |
| 14:50 | 5,803.70 | 5,803.80 | 5,803.70 | 5,803.80 | 255.6K |
| 14:51 | 5,803.60 | 5,803.80 | 5,803.60 | 5,803.80 | 585.1K |
| 14:52 | 5,802.80 | 5,803.90 | 5,802.80 | 5,803.90 | 379.2K |
| 14:53 | 5,802.50 | 5,802.50 | 5,802.10 | 5,802.10 | 494.6K |
| 14:54 | 5,802.00 | 5,802.30 | 5,802.00 | 5,802.30 | 226.5K |
| 14:55 | 5,802.80 | 5,802.80 | 5,802.10 | 5,802.10 | 198.7K |
| 14:56 | 5,803.40 | 5,803.70 | 5,803.40 | 5,803.70 | 482.4K |
| 14:57 | 5,804.20 | 5,804.20 | 5,802.70 | 5,802.70 | 370.4K |
| 14:58 | 5,803.30 | 5,803.70 | 5,803.30 | 5,803.70 | 250.3K |
| 14:59 | 5,804.40 | 5,804.40 | 5,804.40 | 5,804.40 | 202.0K |
| 15:00 | 5,804.10 | 5,804.30 | 5,804.10 | 5,804.30 | 396.1K |
| 15:01 | 5,803.50 | 5,804.40 | 5,803.50 | 5,804.40 | 238.8K |
| 15:02 | 5,804.90 | 5,804.90 | 5,804.50 | 5,804.50 | 259.7K |
| 15:03 | 5,804.30 | 5,805.10 | 5,804.30 | 5,805.10 | 341.1K |
| 15:04 | 5,806.30 | 5,806.30 | 5,806.20 | 5,806.20 | 202.8K |
| 15:05 | 5,805.30 | 5,805.30 | 5,804.50 | 5,804.50 | 1,560.0K |
| 15:06 | 5,804.50 | 5,805.30 | 5,804.50 | 5,805.30 | 802.8K |
| 15:07 | 5,804.80 | 5,804.80 | 5,804.70 | 5,804.70 | 184.5K |
| 15:08 | 5,805.80 | 5,806.00 | 5,805.80 | 5,806.00 | 230.4K |
| 15:09 | 5,805.40 | 5,806.00 | 5,805.40 | 5,806.00 | 1,035.3K |
| 15:10 | 5,806.40 | 5,808.00 | 5,806.40 | 5,808.00 | 1,205.5K |
| 15:11 | 5,807.80 | 5,807.80 | 5,806.80 | 5,806.80 | 487.2K |
| 15:12 | 5,806.70 | 5,806.70 | 5,805.70 | 5,805.70 | 1,134.8K |
| 15:13 | 5,805.20 | 5,806.40 | 5,805.20 | 5,806.40 | 550.9K |
| 15:14 | 5,806.90 | 5,806.90 | 5,805.90 | 5,805.90 | 369.4K |
| 15:15 | 5,807.20 | 5,808.10 | 5,807.20 | 5,808.10 | 190.8K |
| 15:16 | 5,808.80 | 5,809.60 | 5,808.80 | 5,809.60 | 451.2K |
| 15:17 | 5,810.00 | 5,810.00 | 5,809.40 | 5,809.40 | 263.3K |
| 15:18 | 5,810.60 | 5,811.30 | 5,810.60 | 5,811.30 | 285.0K |
| 15:19 | 5,810.80 | 5,810.80 | 5,810.80 | 5,810.80 | 411.9K |
| 15:20 | 5,811.90 | 5,811.90 | 5,811.60 | 5,811.60 | 423.9K |
| 15:21 | 5,811.60 | 5,811.60 | 5,810.60 | 5,810.60 | 599.0K |
| 15:22 | 5,809.70 | 5,809.70 | 5,809.20 | 5,809.20 | 346.5K |
| 15:23 | 5,809.70 | 5,809.70 | 5,809.50 | 5,809.50 | 1,492.0K |
| 15:24 | 5,808.90 | 5,808.90 | 5,806.80 | 5,806.80 | 258.9K |
| 15:25 | 5,806.90 | 5,807.20 | 5,806.90 | 5,807.20 | 343.6K |
| 15:26 | 5,807.50 | 5,807.50 | 5,807.50 | 5,807.50 | 718.8K |
| 15:27 | 5,807.10 | 5,807.60 | 5,807.10 | 5,807.60 | 504.5K |
| 15:28 | 5,808.00 | 5,808.00 | 5,807.80 | 5,807.80 | 261.0K |
| 15:29 | 5,808.20 | 5,808.20 | 5,807.60 | 5,807.60 | 218.3K |
| 15:30 | 5,808.20 | 5,808.20 | 5,807.50 | 5,807.50 | 482.6K |
| 15:31 | 5,808.10 | 5,808.30 | 5,808.10 | 5,808.30 | 1,134.2K |
| 15:32 | 5,808.50 | 5,808.50 | 5,808.20 | 5,808.20 | 390.8K |
| 15:33 | 5,808.40 | 5,808.90 | 5,808.40 | 5,808.90 | 327.9K |
| 15:34 | 5,809.10 | 5,809.10 | 5,808.80 | 5,808.80 | 300.0K |
| 15:35 | 5,808.60 | 5,809.50 | 5,808.60 | 5,809.50 | 386.2K |
| 15:36 | 5,808.60 | 5,808.60 | 5,807.80 | 5,807.80 | 738.5K |
| 15:37 | 5,807.80 | 5,808.20 | 5,807.80 | 5,808.20 | 296.7K |
| 15:38 | 5,808.30 | 5,808.40 | 5,808.30 | 5,808.40 | 423.7K |
| 15:39 | 5,808.80 | 5,808.80 | 5,808.70 | 5,808.70 | 490.1K |
| 15:40 | 5,808.30 | 5,808.30 | 5,808.00 | 5,808.00 | 486.1K |
| 15:41 | 5,808.30 | 5,808.30 | 5,807.80 | 5,807.80 | 590.8K |
| 15:42 | 5,807.20 | 5,807.20 | 5,806.90 | 5,806.90 | 578.0K |
| 15:43 | 5,808.00 | 5,808.50 | 5,808.00 | 5,808.50 | 1,489.4K |
| 15:44 | 5,808.20 | 5,808.30 | 5,808.20 | 5,808.30 | 264.7K |
| 15:45 | 5,806.80 | 5,807.10 | 5,806.80 | 5,807.10 | 470.5K |
| 15:46 | 5,807.20 | 5,807.40 | 5,807.20 | 5,807.40 | 496.3K |
| 15:47 | 5,808.90 | 5,809.30 | 5,808.90 | 5,809.30 | 476.7K |
| 15:48 | 5,809.60 | 5,809.60 | 5,809.40 | 5,809.40 | 420.9K |
| 15:49 | 5,809.30 | 5,810.00 | 5,809.30 | 5,810.00 | 496.1K |
| 15:50 | 5,810.10 | 5,810.10 | 5,809.80 | 5,809.80 | 524.3K |
| 15:51 | 5,810.00 | 5,810.60 | 5,810.00 | 5,810.60 | 2,567.7K |
| 15:52 | 5,810.40 | 5,810.40 | 5,809.40 | 5,809.40 | 610.5K |
| 15:53 | 5,809.00 | 5,809.00 | 5,808.30 | 5,808.30 | 814.5K |
| 15:54 | 5,809.40 | 5,809.90 | 5,809.40 | 5,809.90 | 1,107.7K |
| 15:55 | 5,810.00 | 5,810.00 | 5,808.80 | 5,808.80 | 956.1K |
| 15:56 | 5,808.80 | 5,810.40 | 5,808.80 | 5,810.40 | 725.0K |
| 15:57 | 5,810.40 | 5,812.40 | 5,810.40 | 5,812.40 | 759.0K |
| 15:58 | 5,812.00 | 5,812.00 | 5,810.70 | 5,810.70 | 794.3K |
| 15:59 | 5,811.70 | 5,811.70 | 5,811.20 | 5,811.20 | 1,389.4K |
| 16:00 | 5,812.60 | 5,812.60 | 5,812.50 | 5,812.50 | 246.8K |
| 16:01 | 5,812.50 | 5,812.50 | 5,812.50 | 5,812.50 | 0.0K |
| 16:02 | 5,812.50 | 5,812.50 | 5,812.50 | 5,812.50 | 0.0K |
| 16:03 | 5,812.50 | 5,812.50 | 5,812.50 | 5,812.50 | 0.0K |
| 16:04 | 5,812.50 | 5,812.50 | 5,810.60 | 5,810.60 | 75,903.8K |