6,018.00
Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:59 | 5,766.20 | 5,766.20 | 5,746.80 | 5,746.80 | 7,686.4K |
| 10:00 | 5,743.20 | 5,743.20 | 5,737.50 | 5,737.50 | 4,796.1K |
| 10:01 | 5,732.90 | 5,732.90 | 5,728.40 | 5,728.40 | 3,444.0K |
| 10:02 | 5,725.20 | 5,730.10 | 5,725.20 | 5,730.10 | 933.5K |
| 10:03 | 5,728.70 | 5,728.70 | 5,728.30 | 5,728.30 | 1,035.7K |
| 10:04 | 5,729.90 | 5,730.90 | 5,729.90 | 5,730.90 | 961.8K |
| 10:05 | 5,728.60 | 5,729.50 | 5,728.60 | 5,729.50 | 317.0K |
| 10:06 | 5,730.00 | 5,730.00 | 5,729.80 | 5,729.80 | 1,966.2K |
| 10:07 | 5,728.90 | 5,732.00 | 5,728.90 | 5,732.00 | 1,156.4K |
| 10:08 | 5,732.00 | 5,732.00 | 5,731.10 | 5,731.10 | 1,156.1K |
| 10:09 | 5,729.10 | 5,729.10 | 5,728.60 | 5,728.60 | 1,000.5K |
| 10:10 | 5,729.90 | 5,732.90 | 5,729.90 | 5,732.90 | 620.2K |
| 10:11 | 5,731.50 | 5,733.80 | 5,731.50 | 5,733.80 | 1,369.7K |
| 10:12 | 5,730.60 | 5,730.60 | 5,729.10 | 5,729.10 | 1,079.6K |
| 10:13 | 5,730.20 | 5,730.20 | 5,729.30 | 5,729.30 | 911.3K |
| 10:14 | 5,727.70 | 5,727.70 | 5,726.60 | 5,726.60 | 605.4K |
| 10:15 | 5,729.10 | 5,729.10 | 5,726.80 | 5,726.80 | 692.8K |
| 10:16 | 5,725.80 | 5,726.20 | 5,725.80 | 5,726.20 | 581.6K |
| 10:17 | 5,725.00 | 5,725.40 | 5,725.00 | 5,725.40 | 1,894.1K |
| 10:18 | 5,725.50 | 5,725.50 | 5,725.10 | 5,725.10 | 597.7K |
| 10:19 | 5,726.30 | 5,726.50 | 5,726.30 | 5,726.50 | 383.5K |
| 10:20 | 5,726.30 | 5,726.30 | 5,725.40 | 5,725.40 | 598.8K |
| 10:21 | 5,722.30 | 5,722.30 | 5,720.60 | 5,720.60 | 578.8K |
| 10:22 | 5,722.70 | 5,722.70 | 5,720.80 | 5,720.80 | 465.3K |
| 10:23 | 5,720.50 | 5,720.50 | 5,718.90 | 5,718.90 | 696.0K |
| 10:24 | 5,717.60 | 5,717.60 | 5,715.40 | 5,715.40 | 1,149.8K |
| 10:25 | 5,714.60 | 5,714.60 | 5,711.90 | 5,711.90 | 1,585.6K |
| 10:26 | 5,711.50 | 5,711.50 | 5,711.30 | 5,711.30 | 554.5K |
| 10:27 | 5,712.10 | 5,712.10 | 5,710.80 | 5,710.80 | 705.6K |
| 10:28 | 5,708.70 | 5,709.40 | 5,708.70 | 5,709.40 | 1,097.1K |
| 10:29 | 5,709.60 | 5,710.30 | 5,709.60 | 5,710.30 | 347.1K |
| 10:30 | 5,710.00 | 5,710.00 | 5,707.70 | 5,707.70 | 677.5K |
| 10:31 | 5,708.30 | 5,709.90 | 5,708.30 | 5,709.90 | 330.4K |
| 10:32 | 5,709.90 | 5,709.90 | 5,709.40 | 5,709.40 | 780.9K |
| 10:33 | 5,708.90 | 5,711.50 | 5,708.90 | 5,711.50 | 490.2K |
| 10:34 | 5,710.00 | 5,711.70 | 5,710.00 | 5,711.70 | 646.2K |
| 10:35 | 5,710.70 | 5,710.70 | 5,710.50 | 5,710.50 | 188.3K |
| 10:36 | 5,713.60 | 5,715.40 | 5,713.60 | 5,715.40 | 1,290.5K |
| 10:37 | 5,716.40 | 5,716.60 | 5,716.40 | 5,716.60 | 776.4K |
| 10:38 | 5,715.60 | 5,717.30 | 5,715.60 | 5,717.30 | 671.5K |
| 10:39 | 5,718.80 | 5,718.80 | 5,717.80 | 5,717.80 | 461.1K |
| 10:40 | 5,720.10 | 5,720.10 | 5,719.00 | 5,719.00 | 1,006.7K |
| 10:41 | 5,720.00 | 5,720.80 | 5,720.00 | 5,720.80 | 529.3K |
| 10:42 | 5,721.40 | 5,721.60 | 5,721.40 | 5,721.60 | 652.1K |
| 10:43 | 5,722.30 | 5,722.80 | 5,722.30 | 5,722.80 | 419.1K |
| 10:44 | 5,722.90 | 5,722.90 | 5,721.40 | 5,721.40 | 847.8K |
| 10:45 | 5,723.40 | 5,726.60 | 5,723.40 | 5,726.60 | 3,177.7K |
| 10:46 | 5,725.20 | 5,725.20 | 5,724.20 | 5,724.20 | 1,072.8K |
| 10:47 | 5,723.80 | 5,723.80 | 5,723.80 | 5,723.80 | 1,343.6K |
| 10:48 | 5,722.30 | 5,722.70 | 5,722.30 | 5,722.70 | 353.4K |
| 10:49 | 5,724.30 | 5,724.30 | 5,723.90 | 5,723.90 | 727.0K |
| 10:50 | 5,723.10 | 5,723.10 | 5,723.00 | 5,723.00 | 226.7K |
| 10:51 | 5,721.50 | 5,721.50 | 5,721.40 | 5,721.40 | 522.1K |
| 10:52 | 5,720.50 | 5,721.90 | 5,720.50 | 5,721.90 | 750.8K |
| 10:53 | 5,722.20 | 5,723.50 | 5,722.20 | 5,723.50 | 1,406.9K |
| 10:54 | 5,722.90 | 5,724.50 | 5,722.90 | 5,724.50 | 497.5K |
| 10:55 | 5,722.10 | 5,722.80 | 5,722.10 | 5,722.80 | 222.9K |
| 10:56 | 5,723.70 | 5,724.80 | 5,723.70 | 5,724.80 | 252.6K |
| 10:57 | 5,725.20 | 5,725.20 | 5,725.20 | 5,725.20 | 468.7K |
| 10:58 | 5,725.70 | 5,726.10 | 5,725.70 | 5,726.10 | 291.7K |
| 10:59 | 5,727.20 | 5,727.50 | 5,727.20 | 5,727.50 | 1,093.7K |
| 11:00 | 5,726.40 | 5,729.60 | 5,726.40 | 5,729.60 | 842.4K |
| 11:01 | 5,727.50 | 5,727.50 | 5,727.20 | 5,727.20 | 307.8K |
| 11:02 | 5,727.00 | 5,727.00 | 5,726.20 | 5,726.20 | 568.1K |
| 11:03 | 5,725.30 | 5,725.30 | 5,723.20 | 5,723.20 | 2,544.4K |
| 11:04 | 5,723.30 | 5,723.30 | 5,723.10 | 5,723.10 | 636.1K |
| 11:05 | 5,725.30 | 5,726.20 | 5,725.30 | 5,726.20 | 469.0K |
| 11:06 | 5,727.30 | 5,729.20 | 5,727.30 | 5,729.20 | 1,060.9K |
| 11:07 | 5,728.00 | 5,728.00 | 5,728.00 | 5,728.00 | 1,027.9K |
| 11:08 | 5,726.00 | 5,726.00 | 5,724.70 | 5,724.70 | 509.8K |
| 11:09 | 5,724.70 | 5,725.90 | 5,724.70 | 5,725.90 | 1,343.3K |
| 11:10 | 5,727.10 | 5,728.30 | 5,727.10 | 5,728.30 | 588.1K |
| 11:11 | 5,729.80 | 5,730.00 | 5,729.80 | 5,730.00 | 334.4K |
| 11:12 | 5,730.10 | 5,730.10 | 5,729.60 | 5,729.60 | 202.3K |
| 11:13 | 5,727.60 | 5,728.30 | 5,727.60 | 5,728.30 | 489.3K |
| 11:14 | 5,726.90 | 5,726.90 | 5,726.70 | 5,726.70 | 811.6K |
| 11:15 | 5,728.10 | 5,728.10 | 5,727.20 | 5,727.20 | 646.4K |
| 11:16 | 5,730.00 | 5,731.00 | 5,730.00 | 5,731.00 | 1,089.0K |
| 11:17 | 5,730.30 | 5,730.90 | 5,730.30 | 5,730.90 | 613.5K |
| 11:18 | 5,728.60 | 5,728.60 | 5,728.10 | 5,728.10 | 534.8K |
| 11:19 | 5,728.20 | 5,728.20 | 5,727.40 | 5,727.40 | 2,365.3K |
| 11:20 | 5,726.30 | 5,726.30 | 5,725.90 | 5,725.90 | 585.8K |
| 11:21 | 5,726.60 | 5,727.60 | 5,726.60 | 5,727.60 | 390.0K |
| 11:22 | 5,729.30 | 5,730.10 | 5,729.30 | 5,730.10 | 419.1K |
| 11:23 | 5,731.50 | 5,733.10 | 5,731.50 | 5,733.10 | 446.3K |
| 11:24 | 5,733.10 | 5,733.10 | 5,731.80 | 5,731.80 | 204.3K |
| 11:25 | 5,732.40 | 5,734.00 | 5,732.40 | 5,734.00 | 296.6K |
| 11:26 | 5,735.70 | 5,735.70 | 5,735.20 | 5,735.20 | 316.3K |
| 11:27 | 5,733.50 | 5,733.60 | 5,733.50 | 5,733.60 | 589.2K |
| 11:28 | 5,735.00 | 5,735.00 | 5,732.70 | 5,732.70 | 608.6K |
| 11:29 | 5,735.10 | 5,735.30 | 5,735.10 | 5,735.30 | 417.9K |
| 11:30 | 5,735.20 | 5,737.60 | 5,735.20 | 5,737.60 | 2,661.8K |
| 11:31 | 5,738.80 | 5,738.90 | 5,738.80 | 5,738.90 | 547.8K |
| 11:32 | 5,740.00 | 5,740.00 | 5,738.50 | 5,738.50 | 440.5K |
| 11:33 | 5,738.10 | 5,739.90 | 5,738.10 | 5,739.90 | 561.3K |
| 11:34 | 5,740.90 | 5,740.90 | 5,739.00 | 5,739.00 | 1,281.4K |
| 11:35 | 5,740.00 | 5,744.60 | 5,740.00 | 5,744.60 | 1,518.1K |
| 11:36 | 5,742.90 | 5,744.50 | 5,742.90 | 5,744.50 | 578.5K |
| 11:37 | 5,743.90 | 5,743.90 | 5,743.70 | 5,743.70 | 564.4K |
| 11:38 | 5,743.70 | 5,744.30 | 5,743.70 | 5,744.30 | 240.4K |
| 11:39 | 5,744.60 | 5,745.70 | 5,744.60 | 5,745.70 | 749.8K |
| 11:40 | 5,747.80 | 5,747.80 | 5,747.70 | 5,747.70 | 1,002.6K |
| 11:41 | 5,747.40 | 5,747.60 | 5,747.40 | 5,747.60 | 566.1K |
| 11:42 | 5,748.80 | 5,748.80 | 5,748.40 | 5,748.40 | 351.7K |
| 11:43 | 5,748.60 | 5,748.60 | 5,747.50 | 5,747.50 | 220.3K |
| 11:44 | 5,747.30 | 5,747.40 | 5,747.30 | 5,747.40 | 228.9K |
| 11:45 | 5,747.70 | 5,748.30 | 5,747.70 | 5,748.30 | 665.1K |
| 11:46 | 5,748.10 | 5,749.50 | 5,748.10 | 5,749.50 | 1,437.3K |
| 11:47 | 5,749.70 | 5,749.70 | 5,748.80 | 5,748.80 | 540.5K |
| 11:48 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | 436.9K |
| 11:49 | 5,746.50 | 5,746.90 | 5,746.50 | 5,746.90 | 327.4K |
| 11:50 | 5,747.10 | 5,747.40 | 5,747.10 | 5,747.40 | 198.9K |
| 11:51 | 5,747.40 | 5,747.40 | 5,745.40 | 5,745.40 | 403.0K |
| 11:52 | 5,743.50 | 5,743.50 | 5,743.20 | 5,743.20 | 498.0K |
| 11:53 | 5,743.60 | 5,744.40 | 5,743.60 | 5,744.40 | 158.2K |
| 11:54 | 5,743.50 | 5,743.50 | 5,742.70 | 5,742.70 | 729.5K |
| 11:55 | 5,743.00 | 5,744.00 | 5,743.00 | 5,744.00 | 480.3K |
| 11:56 | 5,744.10 | 5,744.10 | 5,743.80 | 5,743.80 | 381.3K |
| 11:57 | 5,744.00 | 5,744.20 | 5,744.00 | 5,744.20 | 134.2K |
| 11:58 | 5,743.10 | 5,743.10 | 5,741.40 | 5,741.40 | 365.0K |
| 11:59 | 5,740.90 | 5,740.90 | 5,740.80 | 5,740.80 | 550.2K |
| 12:00 | 5,740.50 | 5,741.00 | 5,740.50 | 5,741.00 | 0.0K |
| 12:01 | 5,741.40 | 5,741.40 | 5,741.00 | 5,741.00 | 283.6K |
| 12:02 | 5,740.90 | 5,740.90 | 5,740.70 | 5,740.70 | 46.5K |
| 12:03 | 5,740.40 | 5,741.10 | 5,740.40 | 5,741.10 | 55.4K |
| 12:04 | 5,743.20 | 5,743.20 | 5,741.80 | 5,741.80 | 254.5K |
| 12:05 | 5,740.80 | 5,740.80 | 5,740.60 | 5,740.60 | 328.4K |
| 12:06 | 5,740.60 | 5,741.60 | 5,740.60 | 5,741.60 | 129.5K |
| 12:07 | 5,742.70 | 5,742.80 | 5,742.70 | 5,742.80 | 110.9K |
| 12:08 | 5,742.70 | 5,742.70 | 5,741.50 | 5,741.50 | 198.7K |
| 12:09 | 5,740.70 | 5,740.70 | 5,740.70 | 5,740.70 | 488.9K |
| 12:10 | 5,741.40 | 5,741.40 | 5,740.40 | 5,740.40 | 178.4K |
| 12:11 | 5,741.00 | 5,741.00 | 5,739.30 | 5,739.30 | 449.8K |
| 12:12 | 5,738.30 | 5,738.70 | 5,738.30 | 5,738.70 | 119.5K |
| 12:13 | 5,741.90 | 5,743.60 | 5,741.90 | 5,743.60 | 182.2K |
| 12:14 | 5,745.60 | 5,745.60 | 5,744.60 | 5,744.60 | 633.3K |
| 12:15 | 5,744.40 | 5,744.40 | 5,743.90 | 5,743.90 | 713.2K |
| 12:16 | 5,743.00 | 5,745.20 | 5,743.00 | 5,745.20 | 151.1K |
| 12:17 | 5,744.60 | 5,744.60 | 5,743.60 | 5,743.60 | 438.6K |
| 12:18 | 5,743.20 | 5,743.20 | 5,742.20 | 5,742.20 | 280.7K |
| 12:19 | 5,742.40 | 5,742.40 | 5,742.00 | 5,742.00 | 2,085.2K |
| 12:20 | 5,742.50 | 5,742.50 | 5,741.10 | 5,741.10 | 574.1K |
| 12:21 | 5,740.30 | 5,740.30 | 5,740.10 | 5,740.10 | 355.2K |
| 12:22 | 5,738.00 | 5,738.20 | 5,738.00 | 5,738.20 | 350.0K |
| 12:23 | 5,739.80 | 5,740.50 | 5,739.80 | 5,740.50 | 365.3K |
| 12:24 | 5,740.10 | 5,740.10 | 5,739.20 | 5,739.20 | 500.5K |
| 12:25 | 5,739.00 | 5,739.00 | 5,738.00 | 5,738.00 | 728.3K |
| 12:26 | 5,737.70 | 5,738.20 | 5,737.70 | 5,738.20 | 673.6K |
| 12:27 | 5,736.90 | 5,738.10 | 5,736.90 | 5,738.10 | 436.5K |
| 12:28 | 5,737.90 | 5,738.80 | 5,737.90 | 5,738.80 | 506.7K |
| 12:29 | 5,738.70 | 5,738.70 | 5,738.10 | 5,738.10 | 517.5K |
| 12:30 | 5,738.00 | 5,738.00 | 5,737.30 | 5,737.30 | 289.5K |
| 12:31 | 5,736.80 | 5,736.80 | 5,736.10 | 5,736.10 | 507.5K |
| 12:32 | 5,735.50 | 5,735.50 | 5,735.20 | 5,735.20 | 475.4K |
| 12:33 | 5,735.80 | 5,735.80 | 5,735.30 | 5,735.30 | 451.0K |
| 12:34 | 5,737.20 | 5,737.40 | 5,737.20 | 5,737.40 | 742.3K |
| 12:35 | 5,738.40 | 5,738.80 | 5,738.40 | 5,738.80 | 618.8K |
| 12:36 | 5,738.30 | 5,738.30 | 5,737.80 | 5,737.80 | 3,977.4K |
| 12:37 | 5,738.10 | 5,738.50 | 5,738.10 | 5,738.50 | 317.0K |
| 12:38 | 5,738.90 | 5,740.20 | 5,738.90 | 5,740.20 | 428.8K |
| 12:39 | 5,741.80 | 5,741.80 | 5,741.80 | 5,741.80 | 269.8K |
| 12:40 | 5,741.50 | 5,742.30 | 5,741.50 | 5,742.30 | 454.9K |
| 12:41 | 5,743.10 | 5,743.20 | 5,743.10 | 5,743.20 | 200.3K |
| 12:42 | 5,743.60 | 5,743.60 | 5,743.10 | 5,743.10 | 138.7K |
| 12:43 | 5,744.10 | 5,745.10 | 5,744.10 | 5,745.10 | 858.1K |
| 12:44 | 5,745.20 | 5,745.20 | 5,744.60 | 5,744.60 | 155.1K |
| 12:45 | 5,744.50 | 5,745.30 | 5,744.50 | 5,745.30 | 231.9K |
| 12:46 | 5,745.50 | 5,745.50 | 5,744.70 | 5,744.70 | 390.4K |
| 12:47 | 5,745.50 | 5,745.50 | 5,745.20 | 5,745.20 | 353.4K |
| 12:48 | 5,746.10 | 5,746.20 | 5,746.10 | 5,746.20 | 362.2K |
| 12:49 | 5,746.80 | 5,746.80 | 5,746.80 | 5,746.80 | 1,033.2K |
| 12:50 | 5,748.60 | 5,749.70 | 5,748.60 | 5,749.70 | 1,230.2K |
| 12:51 | 5,751.10 | 5,751.20 | 5,751.10 | 5,751.20 | 277.8K |
| 12:52 | 5,750.80 | 5,750.80 | 5,750.40 | 5,750.40 | 486.5K |
| 12:53 | 5,748.90 | 5,748.90 | 5,748.20 | 5,748.20 | 411.1K |
| 12:54 | 5,749.00 | 5,749.30 | 5,749.00 | 5,749.30 | 206.4K |
| 12:55 | 5,749.50 | 5,749.50 | 5,749.40 | 5,749.40 | 251.9K |
| 12:56 | 5,746.60 | 5,747.70 | 5,746.60 | 5,747.70 | 552.0K |
| 12:57 | 5,747.60 | 5,747.90 | 5,747.60 | 5,747.90 | 644.6K |
| 12:58 | 5,746.60 | 5,748.30 | 5,746.60 | 5,748.30 | 483.0K |
| 12:59 | 5,748.50 | 5,750.40 | 5,748.50 | 5,750.40 | 281.6K |
| 13:00 | 5,749.90 | 5,751.20 | 5,749.90 | 5,751.20 | 260.2K |
| 13:01 | 5,750.40 | 5,750.80 | 5,750.40 | 5,750.80 | 258.8K |
| 13:02 | 5,751.20 | 5,751.20 | 5,750.50 | 5,750.50 | 199.2K |
| 13:03 | 5,750.80 | 5,751.30 | 5,750.80 | 5,751.30 | 384.4K |
| 13:04 | 5,750.90 | 5,750.90 | 5,750.80 | 5,750.80 | 241.8K |
| 13:05 | 5,750.50 | 5,750.50 | 5,749.90 | 5,749.90 | 880.6K |
| 13:06 | 5,749.80 | 5,749.80 | 5,749.60 | 5,749.60 | 258.1K |
| 13:07 | 5,748.90 | 5,749.10 | 5,748.90 | 5,749.10 | 188.0K |
| 13:08 | 5,748.40 | 5,748.40 | 5,747.90 | 5,747.90 | 116.6K |
| 13:09 | 5,747.00 | 5,747.90 | 5,747.00 | 5,747.90 | 121.7K |
| 13:10 | 5,748.20 | 5,748.20 | 5,747.50 | 5,747.50 | 179.9K |
| 13:11 | 5,746.70 | 5,746.90 | 5,746.70 | 5,746.90 | 214.8K |
| 13:12 | 5,747.80 | 5,748.80 | 5,747.80 | 5,748.80 | 119.9K |
| 13:13 | 5,749.00 | 5,749.00 | 5,748.80 | 5,748.80 | 1,590.5K |
| 13:14 | 5,750.60 | 5,751.10 | 5,750.60 | 5,751.10 | 221.4K |
| 13:15 | 5,751.70 | 5,752.30 | 5,751.70 | 5,752.30 | 245.2K |
| 13:16 | 5,751.70 | 5,752.40 | 5,751.70 | 5,752.40 | 107.6K |
| 13:17 | 5,752.20 | 5,752.20 | 5,752.10 | 5,752.10 | 151.0K |
| 13:18 | 5,752.60 | 5,752.60 | 5,751.10 | 5,751.10 | 142.7K |
| 13:19 | 5,750.50 | 5,750.60 | 5,750.50 | 5,750.60 | 2,860.7K |
| 13:20 | 5,750.60 | 5,750.80 | 5,750.60 | 5,750.80 | 386.8K |
| 13:21 | 5,750.60 | 5,750.60 | 5,750.30 | 5,750.30 | 240.0K |
| 13:22 | 5,750.30 | 5,750.30 | 5,749.60 | 5,749.60 | 250.3K |
| 13:23 | 5,747.30 | 5,747.90 | 5,747.30 | 5,747.90 | 935.4K |
| 13:24 | 5,748.40 | 5,748.40 | 5,748.20 | 5,748.20 | 331.0K |
| 13:25 | 5,747.70 | 5,747.70 | 5,747.60 | 5,747.60 | 154.0K |
| 13:26 | 5,747.90 | 5,747.90 | 5,747.40 | 5,747.40 | 286.5K |
| 13:27 | 5,746.80 | 5,747.20 | 5,746.80 | 5,747.20 | 544.3K |
| 13:28 | 5,747.40 | 5,748.10 | 5,747.40 | 5,748.10 | 225.0K |
| 13:29 | 5,748.00 | 5,749.40 | 5,748.00 | 5,749.40 | 139.7K |
| 13:30 | 5,749.10 | 5,749.10 | 5,749.00 | 5,749.00 | 781.2K |
| 13:31 | 5,748.40 | 5,748.80 | 5,748.40 | 5,748.80 | 208.4K |
| 13:32 | 5,748.30 | 5,748.40 | 5,748.30 | 5,748.40 | 170.2K |
| 13:33 | 5,749.60 | 5,749.60 | 5,749.50 | 5,749.50 | 386.5K |
| 13:34 | 5,749.90 | 5,749.90 | 5,748.40 | 5,748.40 | 262.6K |
| 13:35 | 5,749.10 | 5,749.10 | 5,748.70 | 5,748.70 | 148.6K |
| 13:36 | 5,749.80 | 5,750.10 | 5,749.80 | 5,750.10 | 263.0K |
| 13:37 | 5,749.80 | 5,749.80 | 5,749.20 | 5,749.20 | 282.3K |
| 13:38 | 5,749.80 | 5,749.80 | 5,749.50 | 5,749.50 | 127.8K |
| 13:39 | 5,749.30 | 5,749.50 | 5,749.30 | 5,749.50 | 101.3K |
| 13:40 | 5,749.90 | 5,749.90 | 5,749.30 | 5,749.30 | 165.5K |
| 13:41 | 5,749.80 | 5,749.80 | 5,749.00 | 5,749.00 | 661.1K |
| 13:42 | 5,749.80 | 5,749.80 | 5,748.90 | 5,748.90 | 67.1K |
| 13:43 | 5,749.10 | 5,749.10 | 5,748.90 | 5,748.90 | 287.7K |
| 13:44 | 5,749.00 | 5,749.00 | 5,749.00 | 5,749.00 | 213.1K |
| 13:45 | 5,748.80 | 5,748.80 | 5,747.80 | 5,747.80 | 363.5K |
| 13:46 | 5,748.30 | 5,748.50 | 5,748.30 | 5,748.50 | 137.1K |
| 13:47 | 5,748.20 | 5,748.60 | 5,748.20 | 5,748.60 | 523.7K |
| 13:48 | 5,748.50 | 5,748.50 | 5,748.40 | 5,748.40 | 139.3K |
| 13:49 | 5,747.80 | 5,747.80 | 5,747.50 | 5,747.50 | 160.9K |
| 13:50 | 5,747.30 | 5,747.30 | 5,747.30 | 5,747.30 | 428.4K |
| 13:51 | 5,746.80 | 5,746.90 | 5,746.80 | 5,746.90 | 213.1K |
| 13:52 | 5,745.90 | 5,745.90 | 5,745.80 | 5,745.80 | 182.4K |
| 13:53 | 5,744.30 | 5,744.30 | 5,743.50 | 5,743.50 | 841.0K |
| 13:54 | 5,743.00 | 5,743.30 | 5,743.00 | 5,743.30 | 269.0K |
| 13:55 | 5,743.10 | 5,743.10 | 5,742.90 | 5,742.90 | 132.7K |
| 13:56 | 5,743.70 | 5,743.70 | 5,742.90 | 5,742.90 | 116.0K |
| 13:57 | 5,743.20 | 5,743.90 | 5,743.20 | 5,743.90 | 391.8K |
| 13:58 | 5,743.60 | 5,743.60 | 5,743.60 | 5,743.60 | 190.7K |
| 13:59 | 5,743.20 | 5,743.90 | 5,743.20 | 5,743.90 | 256.4K |
| 14:00 | 5,743.30 | 5,743.30 | 5,742.50 | 5,742.50 | 399.5K |
| 14:01 | 5,742.80 | 5,743.10 | 5,742.80 | 5,743.10 | 104.7K |
| 14:02 | 5,743.50 | 5,743.50 | 5,743.40 | 5,743.40 | 135.1K |
| 14:03 | 5,743.00 | 5,743.00 | 5,742.80 | 5,742.80 | 194.4K |
| 14:04 | 5,742.80 | 5,742.80 | 5,742.80 | 5,742.80 | 1,193.8K |
| 14:05 | 5,743.30 | 5,743.30 | 5,743.30 | 5,743.30 | 1,058.5K |
| 14:06 | 5,743.80 | 5,743.80 | 5,743.60 | 5,743.60 | 577.6K |
| 14:07 | 5,744.30 | 5,745.40 | 5,744.30 | 5,745.40 | 1,235.8K |
| 14:08 | 5,745.40 | 5,746.80 | 5,745.40 | 5,746.80 | 330.9K |
| 14:09 | 5,746.30 | 5,746.30 | 5,746.00 | 5,746.00 | 149.1K |
| 14:10 | 5,747.00 | 5,747.40 | 5,747.00 | 5,747.40 | 304.4K |
| 14:11 | 5,748.50 | 5,749.50 | 5,748.50 | 5,749.50 | 1,040.5K |
| 14:12 | 5,749.10 | 5,749.20 | 5,749.10 | 5,749.20 | 439.3K |
| 14:13 | 5,749.40 | 5,749.60 | 5,749.40 | 5,749.60 | 554.9K |
| 14:14 | 5,748.30 | 5,748.30 | 5,746.50 | 5,746.50 | 656.1K |
| 14:15 | 5,747.70 | 5,748.00 | 5,747.70 | 5,748.00 | 483.2K |
| 14:16 | 5,747.80 | 5,747.80 | 5,747.70 | 5,747.70 | 96.6K |
| 14:17 | 5,749.20 | 5,750.00 | 5,749.20 | 5,750.00 | 999.5K |
| 14:18 | 5,750.40 | 5,750.40 | 5,749.70 | 5,749.70 | 1,964.6K |
| 14:19 | 5,749.70 | 5,749.70 | 5,749.20 | 5,749.20 | 1,239.0K |
| 14:20 | 5,750.10 | 5,751.00 | 5,750.10 | 5,751.00 | 431.6K |
| 14:21 | 5,752.10 | 5,752.10 | 5,750.90 | 5,750.90 | 417.6K |
| 14:22 | 5,750.40 | 5,750.60 | 5,750.40 | 5,750.60 | 310.0K |
| 14:23 | 5,750.30 | 5,750.80 | 5,750.30 | 5,750.80 | 125.1K |
| 14:24 | 5,751.90 | 5,751.90 | 5,751.20 | 5,751.20 | 112.2K |
| 14:25 | 5,751.40 | 5,751.40 | 5,751.00 | 5,751.00 | 191.7K |
| 14:26 | 5,750.70 | 5,751.30 | 5,750.70 | 5,751.30 | 287.4K |
| 14:27 | 5,752.90 | 5,752.90 | 5,752.70 | 5,752.70 | 312.5K |
| 14:28 | 5,752.80 | 5,753.20 | 5,752.80 | 5,753.20 | 2,324.1K |
| 14:29 | 5,757.50 | 5,758.60 | 5,757.50 | 5,758.60 | 1,919.4K |
| 14:30 | 5,756.40 | 5,757.10 | 5,756.40 | 5,757.10 | 608.6K |
| 14:31 | 5,756.50 | 5,756.50 | 5,755.10 | 5,755.10 | 375.9K |
| 14:32 | 5,755.80 | 5,755.80 | 5,755.70 | 5,755.70 | 520.3K |
| 14:33 | 5,756.40 | 5,756.40 | 5,755.20 | 5,755.20 | 177.0K |
| 14:34 | 5,755.50 | 5,755.50 | 5,755.50 | 5,755.50 | 300.6K |
| 14:35 | 5,755.80 | 5,756.60 | 5,755.80 | 5,756.60 | 368.6K |
| 14:36 | 5,757.10 | 5,757.10 | 5,756.40 | 5,756.40 | 386.6K |
| 14:37 | 5,755.90 | 5,755.90 | 5,755.00 | 5,755.00 | 519.1K |
| 14:38 | 5,753.60 | 5,753.60 | 5,753.60 | 5,753.60 | 173.7K |
| 14:39 | 5,753.10 | 5,753.80 | 5,753.10 | 5,753.80 | 587.7K |
| 14:40 | 5,753.50 | 5,753.50 | 5,753.00 | 5,753.00 | 188.7K |
| 14:41 | 5,753.70 | 5,753.70 | 5,752.80 | 5,752.80 | 107.8K |
| 14:42 | 5,751.90 | 5,751.90 | 5,751.50 | 5,751.50 | 630.1K |
| 14:43 | 5,750.70 | 5,750.70 | 5,750.20 | 5,750.20 | 214.7K |
| 14:44 | 5,750.30 | 5,750.60 | 5,750.30 | 5,750.60 | 202.4K |
| 14:45 | 5,750.80 | 5,750.90 | 5,750.80 | 5,750.90 | 305.6K |
| 14:46 | 5,750.90 | 5,751.20 | 5,750.90 | 5,751.20 | 332.7K |
| 14:47 | 5,751.10 | 5,751.80 | 5,751.10 | 5,751.80 | 440.5K |
| 14:48 | 5,752.70 | 5,754.20 | 5,752.70 | 5,754.20 | 1,187.4K |
| 14:49 | 5,755.40 | 5,755.40 | 5,754.00 | 5,754.00 | 245.7K |
| 14:50 | 5,753.90 | 5,754.30 | 5,753.90 | 5,754.30 | 251.2K |
| 14:51 | 5,753.90 | 5,753.90 | 5,753.80 | 5,753.80 | 783.9K |
| 14:52 | 5,754.00 | 5,754.00 | 5,753.70 | 5,753.70 | 605.0K |
| 14:53 | 5,753.90 | 5,753.90 | 5,753.70 | 5,753.70 | 209.6K |
| 14:54 | 5,753.80 | 5,753.80 | 5,753.50 | 5,753.50 | 257.5K |
| 14:55 | 5,753.40 | 5,753.40 | 5,753.30 | 5,753.30 | 365.6K |
| 14:56 | 5,753.70 | 5,754.70 | 5,753.70 | 5,754.70 | 1,368.8K |
| 14:57 | 5,755.20 | 5,755.20 | 5,754.60 | 5,754.60 | 289.0K |
| 14:58 | 5,753.80 | 5,753.80 | 5,753.70 | 5,753.70 | 86.9K |
| 14:59 | 5,753.00 | 5,753.30 | 5,753.00 | 5,753.30 | 201.4K |
| 15:00 | 5,752.70 | 5,752.70 | 5,752.60 | 5,752.60 | 217.6K |
| 15:01 | 5,753.00 | 5,753.00 | 5,751.30 | 5,751.30 | 413.8K |
| 15:02 | 5,751.10 | 5,752.30 | 5,751.10 | 5,752.30 | 1,080.5K |
| 15:03 | 5,750.50 | 5,751.60 | 5,750.50 | 5,751.60 | 330.6K |
| 15:04 | 5,750.80 | 5,751.20 | 5,750.80 | 5,751.20 | 407.4K |
| 15:05 | 5,751.40 | 5,751.70 | 5,751.40 | 5,751.70 | 188.9K |
| 15:06 | 5,750.90 | 5,751.30 | 5,750.90 | 5,751.30 | 754.9K |
| 15:07 | 5,751.10 | 5,751.20 | 5,751.10 | 5,751.20 | 246.2K |
| 15:08 | 5,751.40 | 5,751.40 | 5,749.90 | 5,749.90 | 262.5K |
| 15:09 | 5,750.50 | 5,750.50 | 5,750.50 | 5,750.50 | 351.9K |
| 15:10 | 5,749.60 | 5,749.60 | 5,749.60 | 5,749.60 | 636.3K |
| 15:11 | 5,751.30 | 5,751.50 | 5,751.30 | 5,751.50 | 338.2K |
| 15:12 | 5,750.90 | 5,751.50 | 5,750.90 | 5,751.50 | 492.2K |
| 15:13 | 5,752.40 | 5,752.80 | 5,752.40 | 5,752.80 | 729.9K |
| 15:14 | 5,751.20 | 5,751.50 | 5,751.20 | 5,751.50 | 300.0K |
| 15:15 | 5,751.30 | 5,751.30 | 5,751.10 | 5,751.10 | 650.6K |
| 15:16 | 5,750.70 | 5,751.40 | 5,750.70 | 5,751.40 | 727.2K |
| 15:17 | 5,750.40 | 5,751.10 | 5,750.40 | 5,751.10 | 580.1K |
| 15:18 | 5,751.20 | 5,751.70 | 5,751.20 | 5,751.70 | 614.6K |
| 15:19 | 5,751.10 | 5,751.20 | 5,751.10 | 5,751.20 | 258.3K |
| 15:20 | 5,750.10 | 5,750.10 | 5,748.70 | 5,748.70 | 168.4K |
| 15:21 | 5,747.30 | 5,747.70 | 5,747.30 | 5,747.70 | 251.3K |
| 15:22 | 5,744.10 | 5,744.10 | 5,740.60 | 5,740.60 | 794.7K |
| 15:23 | 5,741.60 | 5,741.60 | 5,739.40 | 5,739.40 | 430.6K |
| 15:24 | 5,739.90 | 5,740.50 | 5,739.90 | 5,740.50 | 384.1K |
| 15:25 | 5,740.00 | 5,740.60 | 5,740.00 | 5,740.60 | 241.3K |
| 15:26 | 5,739.20 | 5,739.20 | 5,732.70 | 5,732.70 | 519.0K |
| 15:27 | 5,730.80 | 5,735.00 | 5,730.80 | 5,735.00 | 309.8K |
| 15:28 | 5,736.10 | 5,736.50 | 5,736.10 | 5,736.50 | 211.9K |
| 15:29 | 5,738.00 | 5,739.10 | 5,738.00 | 5,739.10 | 456.2K |
| 15:30 | 5,737.10 | 5,737.10 | 5,737.00 | 5,737.00 | 422.4K |
| 15:31 | 5,736.60 | 5,736.70 | 5,736.60 | 5,736.70 | 489.0K |
| 15:32 | 5,735.20 | 5,735.20 | 5,734.30 | 5,734.30 | 669.5K |
| 15:33 | 5,735.30 | 5,735.50 | 5,735.30 | 5,735.50 | 283.1K |
| 15:34 | 5,734.70 | 5,734.70 | 5,733.70 | 5,733.70 | 358.0K |
| 15:35 | 5,733.80 | 5,733.80 | 5,733.50 | 5,733.50 | 477.7K |
| 15:36 | 5,733.70 | 5,733.70 | 5,733.60 | 5,733.60 | 582.3K |
| 15:37 | 5,733.40 | 5,733.40 | 5,732.70 | 5,732.70 | 417.7K |
| 15:38 | 5,732.40 | 5,733.10 | 5,732.40 | 5,733.10 | 2,524.8K |
| 15:39 | 5,735.10 | 5,735.10 | 5,734.80 | 5,734.80 | 256.2K |
| 15:40 | 5,736.00 | 5,737.00 | 5,736.00 | 5,737.00 | 766.2K |
| 15:41 | 5,737.20 | 5,737.20 | 5,736.30 | 5,736.30 | 446.7K |
| 15:42 | 5,736.00 | 5,736.00 | 5,735.30 | 5,735.30 | 976.3K |
| 15:43 | 5,736.40 | 5,736.40 | 5,736.00 | 5,736.00 | 459.5K |
| 15:44 | 5,738.40 | 5,738.40 | 5,737.30 | 5,737.30 | 1,189.2K |
| 15:45 | 5,736.60 | 5,736.70 | 5,736.60 | 5,736.70 | 308.4K |
| 15:46 | 5,736.70 | 5,736.70 | 5,735.70 | 5,735.70 | 508.2K |
| 15:47 | 5,735.30 | 5,735.60 | 5,735.30 | 5,735.60 | 1,133.5K |
| 15:48 | 5,736.00 | 5,738.10 | 5,736.00 | 5,738.10 | 2,907.0K |
| 15:49 | 5,738.60 | 5,739.80 | 5,738.60 | 5,739.80 | 958.5K |
| 15:50 | 5,739.60 | 5,740.10 | 5,739.60 | 5,740.10 | 782.5K |
| 15:51 | 5,740.70 | 5,740.70 | 5,739.40 | 5,739.40 | 742.4K |
| 15:52 | 5,739.10 | 5,739.10 | 5,739.00 | 5,739.00 | 805.5K |
| 15:53 | 5,739.40 | 5,739.40 | 5,739.00 | 5,739.00 | 596.5K |
| 15:54 | 5,739.20 | 5,739.20 | 5,738.80 | 5,738.80 | 3,306.7K |
| 15:55 | 5,739.30 | 5,739.30 | 5,739.30 | 5,739.30 | 906.0K |
| 15:56 | 5,740.40 | 5,740.60 | 5,740.40 | 5,740.60 | 635.2K |
| 15:57 | 5,740.70 | 5,741.90 | 5,740.70 | 5,741.90 | 1,145.7K |
| 15:58 | 5,741.10 | 5,741.10 | 5,740.90 | 5,740.90 | 1,357.2K |
| 15:59 | 5,741.40 | 5,743.90 | 5,741.40 | 5,743.90 | 1,419.2K |
| 16:00 | 5,742.90 | 5,742.90 | 5,742.90 | 5,742.90 | 359.9K |
| 16:01 | 5,742.90 | 5,742.90 | 5,742.90 | 5,742.90 | 0.0K |
| 16:02 | 5,742.90 | 5,742.90 | 5,742.90 | 5,742.90 | 0.0K |
| 16:03 | 5,742.90 | 5,742.90 | 5,742.90 | 5,742.90 | 0.0K |
| 16:04 | 5,742.90 | 5,744.10 | 5,742.90 | 5,744.10 | 67,794.6K |