6,605.90
Letzte Aktualisierung: 2025-10-08
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,694.80 | 5,731.00 | 5,694.80 | 5,731.00 | 4,423.8K |
| 10:01 | 5,735.20 | 5,735.20 | 5,733.30 | 5,733.30 | 453.8K |
| 10:02 | 5,730.60 | 5,748.10 | 5,730.60 | 5,748.10 | 1,229.6K |
| 10:03 | 5,749.90 | 5,750.90 | 5,749.90 | 5,750.90 | 537.7K |
| 10:04 | 5,753.30 | 5,753.30 | 5,753.30 | 5,753.30 | 2,525.2K |
| 10:05 | 5,755.50 | 5,755.50 | 5,755.30 | 5,755.30 | 530.0K |
| 10:06 | 5,757.10 | 5,757.10 | 5,757.10 | 5,757.10 | 6,413.8K |
| 10:07 | 5,782.50 | 5,782.50 | 5,775.80 | 5,775.80 | 2,049.4K |
| 10:08 | 5,776.80 | 5,778.80 | 5,776.80 | 5,778.80 | 1,903.0K |
| 10:09 | 5,782.70 | 5,792.30 | 5,782.70 | 5,792.30 | 6,630.3K |
| 10:10 | 5,793.70 | 5,795.20 | 5,793.70 | 5,795.20 | 759.0K |
| 10:11 | 5,792.30 | 5,798.40 | 5,792.30 | 5,798.40 | 1,725.0K |
| 10:12 | 5,810.50 | 5,810.50 | 5,807.60 | 5,807.60 | 2,436.2K |
| 10:13 | 5,809.10 | 5,810.00 | 5,809.10 | 5,810.00 | 1,390.4K |
| 10:14 | 5,810.00 | 5,815.00 | 5,810.00 | 5,815.00 | 3,636.0K |
| 10:15 | 5,813.50 | 5,813.50 | 5,813.50 | 5,813.50 | 1,366.2K |
| 10:16 | 5,815.10 | 5,817.50 | 5,815.10 | 5,817.50 | 1,161.3K |
| 10:17 | 5,816.60 | 5,816.60 | 5,814.50 | 5,814.50 | 719.5K |
| 10:18 | 5,815.90 | 5,815.90 | 5,815.00 | 5,815.00 | 1,490.9K |
| 10:19 | 5,812.80 | 5,812.80 | 5,809.40 | 5,809.40 | 893.5K |
| 10:20 | 5,809.40 | 5,809.50 | 5,809.40 | 5,809.50 | 1,652.1K |
| 10:21 | 5,809.60 | 5,811.90 | 5,809.60 | 5,811.90 | 666.9K |
| 10:22 | 5,809.70 | 5,809.70 | 5,808.70 | 5,808.70 | 550.8K |
| 10:23 | 5,806.30 | 5,809.80 | 5,806.30 | 5,809.80 | 630.5K |
| 10:24 | 5,809.70 | 5,809.70 | 5,807.50 | 5,807.50 | 926.8K |
| 10:25 | 5,808.30 | 5,808.30 | 5,808.20 | 5,808.20 | 360.0K |
| 10:26 | 5,807.70 | 5,807.70 | 5,807.50 | 5,807.50 | 433.3K |
| 10:27 | 5,805.00 | 5,806.50 | 5,805.00 | 5,806.50 | 505.9K |
| 10:28 | 5,806.40 | 5,806.50 | 5,806.40 | 5,806.50 | 2,076.9K |
| 10:29 | 5,806.50 | 5,806.90 | 5,806.50 | 5,806.90 | 748.1K |
| 10:30 | 5,808.50 | 5,811.40 | 5,808.50 | 5,811.40 | 720.1K |
| 10:31 | 5,813.00 | 5,813.00 | 5,812.80 | 5,812.80 | 483.0K |
| 10:32 | 5,815.00 | 5,816.70 | 5,815.00 | 5,816.70 | 647.5K |
| 10:33 | 5,817.20 | 5,817.30 | 5,817.20 | 5,817.30 | 498.2K |
| 10:34 | 5,816.90 | 5,816.90 | 5,816.30 | 5,816.30 | 1,066.3K |
| 10:35 | 5,817.80 | 5,817.80 | 5,816.40 | 5,816.40 | 674.5K |
| 10:36 | 5,817.90 | 5,818.40 | 5,817.90 | 5,818.40 | 352.7K |
| 10:37 | 5,817.90 | 5,818.50 | 5,817.90 | 5,818.50 | 589.0K |
| 10:38 | 5,818.30 | 5,818.30 | 5,818.10 | 5,818.10 | 576.7K |
| 10:39 | 5,818.40 | 5,818.40 | 5,817.20 | 5,817.20 | 1,296.4K |
| 10:40 | 5,820.30 | 5,821.90 | 5,820.30 | 5,821.90 | 747.7K |
| 10:41 | 5,819.20 | 5,819.20 | 5,818.40 | 5,818.40 | 359.6K |
| 10:42 | 5,812.50 | 5,812.50 | 5,810.50 | 5,810.50 | 334.4K |
| 10:43 | 5,810.80 | 5,813.40 | 5,810.80 | 5,813.40 | 210.2K |
| 10:44 | 5,813.00 | 5,815.40 | 5,813.00 | 5,815.40 | 337.6K |
| 10:45 | 5,816.80 | 5,816.80 | 5,816.70 | 5,816.70 | 457.9K |
| 10:46 | 5,814.90 | 5,814.90 | 5,814.90 | 5,814.90 | 571.0K |
| 10:47 | 5,813.30 | 5,813.30 | 5,811.60 | 5,811.60 | 351.1K |
| 10:48 | 5,812.70 | 5,813.10 | 5,812.70 | 5,813.10 | 314.0K |
| 10:49 | 5,818.70 | 5,819.60 | 5,818.70 | 5,819.60 | 820.8K |
| 10:50 | 5,821.20 | 5,822.00 | 5,821.20 | 5,822.00 | 705.4K |
| 10:51 | 5,822.80 | 5,822.80 | 5,820.60 | 5,820.60 | 2,055.6K |
| 10:52 | 5,820.00 | 5,822.90 | 5,820.00 | 5,822.90 | 854.1K |
| 10:53 | 5,823.20 | 5,823.90 | 5,823.20 | 5,823.90 | 484.1K |
| 10:54 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | 355.4K |
| 10:55 | 5,823.10 | 5,826.60 | 5,823.10 | 5,826.60 | 1,171.6K |
| 10:56 | 5,828.70 | 5,830.50 | 5,828.70 | 5,830.50 | 361.3K |
| 10:57 | 5,830.80 | 5,830.80 | 5,829.10 | 5,829.10 | 1,077.8K |
| 10:58 | 5,831.40 | 5,831.40 | 5,830.00 | 5,830.00 | 626.1K |
| 10:59 | 5,830.20 | 5,830.20 | 5,830.20 | 5,830.20 | 178.5K |
| 11:00 | 5,831.10 | 5,831.10 | 5,827.90 | 5,827.90 | 280.7K |
| 11:01 | 5,828.00 | 5,829.40 | 5,828.00 | 5,829.40 | 1,123.2K |
| 11:02 | 5,826.90 | 5,828.00 | 5,826.90 | 5,828.00 | 258.3K |
| 11:03 | 5,826.50 | 5,826.50 | 5,826.40 | 5,826.40 | 193.5K |
| 11:04 | 5,825.20 | 5,825.50 | 5,825.20 | 5,825.50 | 626.7K |
| 11:05 | 5,828.00 | 5,828.00 | 5,826.00 | 5,826.00 | 1,037.7K |
| 11:06 | 5,826.70 | 5,826.70 | 5,823.80 | 5,823.80 | 534.1K |
| 11:07 | 5,823.50 | 5,824.20 | 5,823.50 | 5,824.20 | 1,484.2K |
| 11:08 | 5,825.20 | 5,826.80 | 5,825.20 | 5,826.80 | 711.1K |
| 11:09 | 5,825.60 | 5,825.60 | 5,823.80 | 5,823.80 | 230.5K |
| 11:10 | 5,822.90 | 5,823.80 | 5,822.90 | 5,823.80 | 159.1K |
| 11:11 | 5,825.20 | 5,826.90 | 5,825.20 | 5,826.90 | 312.4K |
| 11:12 | 5,827.80 | 5,827.80 | 5,827.20 | 5,827.20 | 1,907.8K |
| 11:13 | 5,829.20 | 5,829.30 | 5,829.20 | 5,829.30 | 845.5K |
| 11:14 | 5,829.00 | 5,829.00 | 5,828.50 | 5,828.50 | 1,328.1K |
| 11:15 | 5,830.50 | 5,831.40 | 5,830.50 | 5,831.40 | 753.9K |
| 11:16 | 5,832.00 | 5,835.50 | 5,832.00 | 5,835.50 | 1,382.6K |
| 11:17 | 5,833.70 | 5,833.70 | 5,833.70 | 5,833.70 | 1,721.1K |
| 11:18 | 5,829.50 | 5,829.90 | 5,829.50 | 5,829.90 | 770.6K |
| 11:19 | 5,829.90 | 5,831.60 | 5,829.90 | 5,831.60 | 3,718.0K |
| 11:20 | 5,831.60 | 5,832.00 | 5,831.60 | 5,832.00 | 229.9K |
| 11:21 | 5,827.70 | 5,828.20 | 5,827.70 | 5,828.20 | 206.6K |
| 11:22 | 5,821.00 | 5,821.70 | 5,821.00 | 5,821.70 | 1,972.1K |
| 11:23 | 5,825.40 | 5,825.40 | 5,824.80 | 5,824.80 | 322.8K |
| 11:24 | 5,823.30 | 5,824.00 | 5,823.30 | 5,824.00 | 160.4K |
| 11:25 | 5,824.10 | 5,824.10 | 5,823.90 | 5,823.90 | 216.3K |
| 11:26 | 5,825.80 | 5,825.90 | 5,825.80 | 5,825.90 | 808.5K |
| 11:27 | 5,824.30 | 5,824.30 | 5,823.20 | 5,823.20 | 727.9K |
| 11:28 | 5,823.50 | 5,823.50 | 5,819.90 | 5,819.90 | 463.5K |
| 11:29 | 5,819.70 | 5,820.50 | 5,819.70 | 5,820.50 | 630.5K |
| 11:30 | 5,816.80 | 5,817.30 | 5,816.80 | 5,817.30 | 264.7K |
| 11:31 | 5,818.30 | 5,818.30 | 5,815.30 | 5,815.30 | 348.9K |
| 11:32 | 5,813.30 | 5,813.30 | 5,813.30 | 5,813.30 | 414.0K |
| 11:33 | 5,810.30 | 5,810.30 | 5,809.60 | 5,809.60 | 318.1K |
| 11:34 | 5,809.40 | 5,809.50 | 5,809.40 | 5,809.50 | 366.5K |
| 11:35 | 5,810.00 | 5,810.00 | 5,807.50 | 5,807.50 | 1,020.6K |
| 11:36 | 5,811.50 | 5,811.50 | 5,810.20 | 5,810.20 | 669.7K |
| 11:37 | 5,805.80 | 5,805.80 | 5,805.40 | 5,805.40 | 1,232.6K |
| 11:38 | 5,805.10 | 5,806.50 | 5,805.10 | 5,806.50 | 210.9K |
| 11:39 | 5,808.60 | 5,808.60 | 5,808.00 | 5,808.00 | 321.8K |
| 11:40 | 5,806.40 | 5,807.90 | 5,806.40 | 5,807.90 | 436.1K |
| 11:41 | 5,806.40 | 5,807.40 | 5,806.40 | 5,807.40 | 216.3K |
| 11:42 | 5,805.60 | 5,805.60 | 5,803.70 | 5,803.70 | 137.9K |
| 11:43 | 5,801.90 | 5,801.90 | 5,800.50 | 5,800.50 | 535.5K |
| 11:44 | 5,799.20 | 5,800.90 | 5,799.20 | 5,800.90 | 461.9K |
| 11:45 | 5,800.30 | 5,800.70 | 5,800.30 | 5,800.70 | 361.1K |
| 11:46 | 5,801.40 | 5,802.00 | 5,801.40 | 5,802.00 | 471.0K |
| 11:47 | 5,801.90 | 5,802.50 | 5,801.90 | 5,802.50 | 674.6K |
| 11:48 | 5,803.20 | 5,803.20 | 5,802.90 | 5,802.90 | 156.0K |
| 11:49 | 5,803.40 | 5,804.50 | 5,803.40 | 5,804.50 | 132.1K |
| 11:50 | 5,801.80 | 5,801.80 | 5,800.10 | 5,800.10 | 245.8K |
| 11:51 | 5,800.60 | 5,800.70 | 5,800.60 | 5,800.70 | 229.3K |
| 11:52 | 5,801.70 | 5,801.70 | 5,800.90 | 5,800.90 | 284.3K |
| 11:53 | 5,801.30 | 5,801.30 | 5,801.20 | 5,801.20 | 350.1K |
| 11:54 | 5,799.00 | 5,799.00 | 5,792.90 | 5,792.90 | 1,121.9K |
| 11:55 | 5,795.10 | 5,795.10 | 5,793.40 | 5,793.40 | 765.3K |
| 11:56 | 5,795.90 | 5,796.30 | 5,795.90 | 5,796.30 | 415.1K |
| 11:57 | 5,795.50 | 5,795.50 | 5,795.10 | 5,795.10 | 696.5K |
| 11:58 | 5,797.10 | 5,798.20 | 5,797.10 | 5,798.20 | 669.3K |
| 11:59 | 5,798.70 | 5,799.30 | 5,798.70 | 5,799.30 | 236.9K |
| 12:00 | 5,801.60 | 5,808.10 | 5,801.60 | 5,808.10 | 630.7K |
| 12:01 | 5,807.20 | 5,808.10 | 5,807.20 | 5,808.10 | 372.6K |
| 12:02 | 5,808.30 | 5,808.80 | 5,808.30 | 5,808.80 | 306.0K |
| 12:03 | 5,810.80 | 5,810.80 | 5,808.80 | 5,808.80 | 244.7K |
| 12:04 | 5,808.70 | 5,808.70 | 5,803.60 | 5,803.60 | 376.2K |
| 12:05 | 5,805.80 | 5,805.80 | 5,803.90 | 5,803.90 | 193.4K |
| 12:06 | 5,807.00 | 5,807.00 | 5,806.10 | 5,806.10 | 286.2K |
| 12:07 | 5,804.70 | 5,805.40 | 5,804.70 | 5,805.40 | 339.4K |
| 12:08 | 5,807.40 | 5,807.40 | 5,806.40 | 5,806.40 | 263.3K |
| 12:09 | 5,801.60 | 5,802.20 | 5,801.60 | 5,802.20 | 346.7K |
| 12:10 | 5,802.20 | 5,802.20 | 5,801.60 | 5,801.60 | 1,278.0K |
| 12:11 | 5,800.40 | 5,800.90 | 5,800.40 | 5,800.90 | 90.9K |
| 12:12 | 5,800.60 | 5,800.70 | 5,800.60 | 5,800.70 | 265.5K |
| 12:13 | 5,799.90 | 5,799.90 | 5,799.40 | 5,799.40 | 346.8K |
| 12:14 | 5,796.20 | 5,796.20 | 5,789.50 | 5,789.50 | 564.0K |
| 12:15 | 5,792.80 | 5,792.80 | 5,792.20 | 5,792.20 | 226.6K |
| 12:16 | 5,796.10 | 5,796.10 | 5,794.70 | 5,794.70 | 253.4K |
| 12:17 | 5,793.10 | 5,793.20 | 5,793.10 | 5,793.20 | 427.9K |
| 12:18 | 5,790.70 | 5,790.80 | 5,790.70 | 5,790.80 | 204.5K |
| 12:19 | 5,791.20 | 5,791.20 | 5,789.70 | 5,789.70 | 374.5K |
| 12:20 | 5,791.70 | 5,793.10 | 5,791.70 | 5,793.10 | 443.7K |
| 12:21 | 5,795.00 | 5,795.00 | 5,794.30 | 5,794.30 | 475.6K |
| 12:22 | 5,791.80 | 5,791.80 | 5,790.30 | 5,790.30 | 348.3K |
| 12:23 | 5,792.00 | 5,792.00 | 5,791.30 | 5,791.30 | 107.1K |
| 12:24 | 5,794.60 | 5,795.20 | 5,794.60 | 5,795.20 | 264.2K |
| 12:25 | 5,794.90 | 5,794.90 | 5,794.30 | 5,794.30 | 1,585.0K |
| 12:26 | 5,797.10 | 5,799.40 | 5,797.10 | 5,799.40 | 1,460.3K |
| 12:27 | 5,799.40 | 5,799.40 | 5,797.20 | 5,797.20 | 3,375.8K |
| 12:28 | 5,799.70 | 5,799.70 | 5,798.30 | 5,798.30 | 996.7K |
| 12:29 | 5,796.80 | 5,796.80 | 5,795.20 | 5,795.20 | 467.4K |
| 12:30 | 5,796.80 | 5,797.70 | 5,796.80 | 5,797.70 | 147.7K |
| 12:31 | 5,797.40 | 5,797.40 | 5,796.40 | 5,796.40 | 215.8K |
| 12:32 | 5,796.50 | 5,796.50 | 5,795.40 | 5,795.40 | 277.2K |
| 12:33 | 5,794.40 | 5,794.40 | 5,793.90 | 5,793.90 | 112.4K |
| 12:34 | 5,793.00 | 5,793.00 | 5,791.90 | 5,791.90 | 102.1K |
| 12:35 | 5,791.00 | 5,791.00 | 5,790.60 | 5,790.60 | 129.8K |
| 12:36 | 5,791.80 | 5,792.10 | 5,791.80 | 5,792.10 | 103.2K |
| 12:37 | 5,790.90 | 5,791.80 | 5,790.90 | 5,791.80 | 430.8K |
| 12:38 | 5,794.80 | 5,795.40 | 5,794.80 | 5,795.40 | 416.5K |
| 12:39 | 5,792.10 | 5,792.10 | 5,791.70 | 5,791.70 | 172.9K |
| 12:40 | 5,789.80 | 5,790.20 | 5,789.80 | 5,790.20 | 427.2K |
| 12:41 | 5,789.00 | 5,789.50 | 5,789.00 | 5,789.50 | 1,130.0K |
| 12:42 | 5,787.80 | 5,787.80 | 5,783.50 | 5,783.50 | 1,529.4K |
| 12:43 | 5,781.70 | 5,784.40 | 5,781.70 | 5,784.40 | 521.4K |
| 12:44 | 5,784.20 | 5,784.20 | 5,783.00 | 5,783.00 | 172.4K |
| 12:45 | 5,786.70 | 5,786.70 | 5,786.40 | 5,786.40 | 340.4K |
| 12:46 | 5,788.20 | 5,789.10 | 5,788.20 | 5,789.10 | 442.9K |
| 12:47 | 5,787.00 | 5,790.40 | 5,787.00 | 5,790.40 | 855.0K |
| 12:48 | 5,793.10 | 5,793.10 | 5,792.80 | 5,792.80 | 927.5K |
| 12:49 | 5,793.20 | 5,793.20 | 5,791.30 | 5,791.30 | 593.8K |
| 12:50 | 5,793.20 | 5,794.50 | 5,793.20 | 5,794.50 | 352.5K |
| 12:51 | 5,793.30 | 5,794.10 | 5,793.30 | 5,794.10 | 189.9K |
| 12:52 | 5,794.40 | 5,794.60 | 5,794.40 | 5,794.60 | 416.2K |
| 12:53 | 5,795.10 | 5,795.60 | 5,795.10 | 5,795.60 | 320.3K |
| 12:54 | 5,794.20 | 5,794.20 | 5,790.30 | 5,790.30 | 695.6K |
| 12:55 | 5,791.70 | 5,791.70 | 5,791.00 | 5,791.00 | 753.2K |
| 12:56 | 5,792.30 | 5,792.30 | 5,792.30 | 5,792.30 | 374.1K |
| 12:57 | 5,791.60 | 5,791.60 | 5,790.50 | 5,790.50 | 201.4K |
| 12:58 | 5,790.80 | 5,790.80 | 5,790.10 | 5,790.10 | 305.8K |
| 12:59 | 5,789.00 | 5,789.00 | 5,786.70 | 5,786.70 | 392.9K |
| 13:00 | 5,787.90 | 5,787.90 | 5,785.90 | 5,785.90 | 89.7K |
| 13:01 | 5,785.40 | 5,785.40 | 5,782.50 | 5,782.50 | 23.5K |
| 13:02 | 5,782.50 | 5,785.00 | 5,782.50 | 5,785.00 | 388.4K |
| 13:03 | 5,784.70 | 5,786.00 | 5,784.70 | 5,786.00 | 310.0K |
| 13:04 | 5,784.80 | 5,784.80 | 5,784.80 | 5,784.80 | 174.1K |
| 13:05 | 5,784.50 | 5,784.50 | 5,783.40 | 5,783.40 | 481.6K |
| 13:06 | 5,781.50 | 5,782.70 | 5,781.50 | 5,782.70 | 287.6K |
| 13:07 | 5,784.50 | 5,784.50 | 5,784.30 | 5,784.30 | 379.2K |
| 13:08 | 5,784.00 | 5,784.70 | 5,784.00 | 5,784.70 | 158.4K |
| 13:09 | 5,786.90 | 5,787.00 | 5,786.90 | 5,787.00 | 244.0K |
| 13:10 | 5,787.90 | 5,787.90 | 5,785.90 | 5,785.90 | 167.1K |
| 13:11 | 5,786.80 | 5,788.40 | 5,786.80 | 5,788.40 | 304.5K |
| 13:12 | 5,789.70 | 5,789.70 | 5,789.70 | 5,789.70 | 129.0K |
| 13:13 | 5,786.90 | 5,786.90 | 5,785.50 | 5,785.50 | 404.5K |
| 13:14 | 5,784.20 | 5,784.20 | 5,781.30 | 5,781.30 | 272.3K |
| 13:15 | 5,778.20 | 5,778.20 | 5,778.10 | 5,778.10 | 311.2K |
| 13:16 | 5,777.90 | 5,777.90 | 5,776.70 | 5,776.70 | 169.6K |
| 13:17 | 5,780.10 | 5,780.10 | 5,780.00 | 5,780.00 | 214.9K |
| 13:18 | 5,780.70 | 5,780.70 | 5,777.10 | 5,777.10 | 157.0K |
| 13:19 | 5,775.80 | 5,775.80 | 5,773.90 | 5,773.90 | 1,276.7K |
| 13:20 | 5,775.50 | 5,775.50 | 5,774.90 | 5,774.90 | 281.4K |
| 13:21 | 5,777.00 | 5,778.00 | 5,777.00 | 5,778.00 | 227.4K |
| 13:22 | 5,776.50 | 5,778.30 | 5,776.50 | 5,778.30 | 82.2K |
| 13:23 | 5,777.40 | 5,779.40 | 5,777.40 | 5,779.40 | 526.2K |
| 13:24 | 5,779.50 | 5,779.50 | 5,777.50 | 5,777.50 | 199.8K |
| 13:25 | 5,777.10 | 5,778.60 | 5,777.10 | 5,778.60 | 361.1K |
| 13:26 | 5,779.10 | 5,779.10 | 5,778.50 | 5,778.50 | 378.5K |
| 13:27 | 5,776.40 | 5,778.90 | 5,776.40 | 5,778.90 | 185.4K |
| 13:28 | 5,780.20 | 5,781.60 | 5,780.20 | 5,781.60 | 173.2K |
| 13:29 | 5,781.70 | 5,781.80 | 5,781.70 | 5,781.80 | 116.8K |
| 13:30 | 5,781.30 | 5,781.30 | 5,779.80 | 5,779.80 | 158.0K |
| 13:31 | 5,778.50 | 5,780.30 | 5,778.50 | 5,780.30 | 255.1K |
| 13:32 | 5,780.60 | 5,783.40 | 5,780.60 | 5,783.40 | 409.7K |
| 13:33 | 5,785.80 | 5,785.80 | 5,783.30 | 5,783.30 | 75.1K |
| 13:34 | 5,783.90 | 5,783.90 | 5,783.00 | 5,783.00 | 771.2K |
| 13:35 | 5,783.30 | 5,784.00 | 5,783.30 | 5,784.00 | 253.5K |
| 13:36 | 5,780.70 | 5,781.20 | 5,780.70 | 5,781.20 | 522.0K |
| 13:37 | 5,780.60 | 5,780.60 | 5,774.30 | 5,774.30 | 853.1K |
| 13:38 | 5,774.40 | 5,774.40 | 5,773.90 | 5,773.90 | 282.3K |
| 13:39 | 5,773.60 | 5,774.00 | 5,773.60 | 5,774.00 | 187.0K |
| 13:40 | 5,773.60 | 5,773.90 | 5,773.60 | 5,773.90 | 257.7K |
| 13:41 | 5,774.30 | 5,775.50 | 5,774.30 | 5,775.50 | 155.4K |
| 13:42 | 5,774.90 | 5,774.90 | 5,771.90 | 5,771.90 | 339.1K |
| 13:43 | 5,771.60 | 5,771.60 | 5,770.00 | 5,770.00 | 642.5K |
| 13:44 | 5,769.50 | 5,769.70 | 5,769.50 | 5,769.70 | 270.7K |
| 13:45 | 5,769.70 | 5,770.90 | 5,769.70 | 5,770.90 | 331.2K |
| 13:46 | 5,768.70 | 5,769.40 | 5,768.70 | 5,769.40 | 233.1K |
| 13:47 | 5,764.20 | 5,765.40 | 5,764.20 | 5,765.40 | 2,458.5K |
| 13:48 | 5,765.70 | 5,766.90 | 5,765.70 | 5,766.90 | 249.7K |
| 13:49 | 5,766.30 | 5,766.80 | 5,766.30 | 5,766.80 | 322.4K |
| 13:50 | 5,765.80 | 5,765.80 | 5,761.20 | 5,761.20 | 1,051.0K |
| 13:51 | 5,763.90 | 5,766.90 | 5,763.90 | 5,766.90 | 788.1K |
| 13:52 | 5,766.10 | 5,766.10 | 5,764.20 | 5,764.20 | 110.3K |
| 13:53 | 5,765.00 | 5,766.70 | 5,765.00 | 5,766.70 | 194.8K |
| 13:54 | 5,767.10 | 5,769.00 | 5,767.10 | 5,769.00 | 359.8K |
| 13:55 | 5,769.00 | 5,769.00 | 5,768.50 | 5,768.50 | 617.2K |
| 13:56 | 5,769.40 | 5,769.40 | 5,769.10 | 5,769.10 | 652.7K |
| 13:57 | 5,767.80 | 5,767.80 | 5,767.40 | 5,767.40 | 208.1K |
| 13:58 | 5,767.00 | 5,767.50 | 5,767.00 | 5,767.50 | 122.6K |
| 13:59 | 5,766.00 | 5,766.10 | 5,766.00 | 5,766.10 | 172.5K |
| 14:00 | 5,767.10 | 5,767.40 | 5,767.10 | 5,767.40 | 154.1K |
| 14:01 | 5,767.70 | 5,769.00 | 5,767.70 | 5,769.00 | 195.8K |
| 14:02 | 5,769.00 | 5,769.00 | 5,766.90 | 5,766.90 | 219.7K |
| 14:03 | 5,765.80 | 5,765.80 | 5,764.90 | 5,764.90 | 1,859.9K |
| 14:04 | 5,762.60 | 5,762.60 | 5,761.80 | 5,761.80 | 1,205.2K |
| 14:05 | 5,761.00 | 5,762.80 | 5,761.00 | 5,762.80 | 356.9K |
| 14:06 | 5,763.50 | 5,763.90 | 5,763.50 | 5,763.90 | 331.6K |
| 14:07 | 5,762.30 | 5,763.90 | 5,762.30 | 5,763.90 | 701.3K |
| 14:08 | 5,765.60 | 5,765.60 | 5,764.20 | 5,764.20 | 670.3K |
| 14:09 | 5,763.70 | 5,763.70 | 5,763.20 | 5,763.20 | 272.6K |
| 14:10 | 5,764.10 | 5,768.10 | 5,764.10 | 5,768.10 | 751.4K |
| 14:11 | 5,768.50 | 5,768.50 | 5,767.00 | 5,767.00 | 231.4K |
| 14:12 | 5,767.10 | 5,767.10 | 5,766.00 | 5,766.00 | 192.4K |
| 14:13 | 5,768.50 | 5,768.50 | 5,768.00 | 5,768.00 | 207.9K |
| 14:14 | 5,770.00 | 5,772.10 | 5,770.00 | 5,772.10 | 286.4K |
| 14:15 | 5,772.80 | 5,772.80 | 5,770.30 | 5,770.30 | 523.3K |
| 14:16 | 5,768.70 | 5,768.70 | 5,768.40 | 5,768.40 | 298.6K |
| 14:17 | 5,768.10 | 5,768.10 | 5,766.20 | 5,766.20 | 162.2K |
| 14:18 | 5,764.30 | 5,764.30 | 5,763.00 | 5,763.00 | 230.0K |
| 14:19 | 5,763.10 | 5,763.10 | 5,762.60 | 5,762.60 | 380.5K |
| 14:20 | 5,762.60 | 5,762.80 | 5,762.60 | 5,762.80 | 217.2K |
| 14:21 | 5,763.90 | 5,763.90 | 5,763.60 | 5,763.60 | 184.9K |
| 14:22 | 5,763.60 | 5,763.60 | 5,762.70 | 5,762.70 | 582.2K |
| 14:23 | 5,765.50 | 5,765.50 | 5,764.00 | 5,764.00 | 157.4K |
| 14:24 | 5,763.00 | 5,763.70 | 5,763.00 | 5,763.70 | 148.8K |
| 14:25 | 5,764.20 | 5,764.20 | 5,763.60 | 5,763.60 | 2,844.2K |
| 14:26 | 5,764.30 | 5,764.30 | 5,763.40 | 5,763.40 | 470.9K |
| 14:27 | 5,761.70 | 5,761.70 | 5,761.00 | 5,761.00 | 567.9K |
| 14:28 | 5,760.60 | 5,760.60 | 5,759.10 | 5,759.10 | 748.4K |
| 14:29 | 5,759.90 | 5,759.90 | 5,759.20 | 5,759.20 | 201.3K |
| 14:30 | 5,758.60 | 5,759.60 | 5,758.60 | 5,759.60 | 347.2K |
| 14:31 | 5,761.30 | 5,761.30 | 5,759.70 | 5,759.70 | 270.9K |
| 14:32 | 5,759.90 | 5,760.30 | 5,759.90 | 5,760.30 | 128.0K |
| 14:33 | 5,760.00 | 5,761.40 | 5,760.00 | 5,761.40 | 333.5K |
| 14:34 | 5,761.10 | 5,761.50 | 5,761.10 | 5,761.50 | 263.2K |
| 14:35 | 5,761.20 | 5,761.20 | 5,760.60 | 5,760.60 | 284.8K |
| 14:36 | 5,760.90 | 5,760.90 | 5,760.20 | 5,760.20 | 284.5K |
| 14:37 | 5,758.90 | 5,759.20 | 5,758.90 | 5,759.20 | 310.6K |
| 14:38 | 5,758.40 | 5,762.00 | 5,758.40 | 5,762.00 | 284.3K |
| 14:39 | 5,762.30 | 5,762.30 | 5,760.90 | 5,760.90 | 230.1K |
| 14:40 | 5,760.50 | 5,760.50 | 5,758.90 | 5,758.90 | 96.7K |
| 14:41 | 5,760.10 | 5,760.10 | 5,759.90 | 5,759.90 | 139.9K |
| 14:42 | 5,757.80 | 5,760.00 | 5,757.80 | 5,760.00 | 507.6K |
| 14:43 | 5,760.90 | 5,760.90 | 5,760.60 | 5,760.60 | 153.0K |
| 14:44 | 5,760.70 | 5,760.70 | 5,758.90 | 5,758.90 | 180.6K |
| 14:45 | 5,758.70 | 5,758.70 | 5,756.80 | 5,756.80 | 919.0K |
| 14:46 | 5,758.90 | 5,758.90 | 5,757.80 | 5,757.80 | 971.7K |
| 14:47 | 5,759.70 | 5,759.70 | 5,759.20 | 5,759.20 | 2,294.6K |
| 14:48 | 5,758.40 | 5,758.40 | 5,757.60 | 5,757.60 | 1,237.5K |
| 14:49 | 5,757.80 | 5,757.80 | 5,757.50 | 5,757.50 | 366.6K |
| 14:50 | 5,758.00 | 5,758.00 | 5,756.60 | 5,756.60 | 156.6K |
| 14:51 | 5,756.60 | 5,757.00 | 5,756.60 | 5,757.00 | 292.0K |
| 14:52 | 5,758.80 | 5,758.80 | 5,757.40 | 5,757.40 | 354.4K |
| 14:53 | 5,757.40 | 5,758.40 | 5,757.40 | 5,758.40 | 200.2K |
| 14:54 | 5,757.60 | 5,758.80 | 5,757.60 | 5,758.80 | 336.2K |
| 14:55 | 5,758.10 | 5,760.70 | 5,758.10 | 5,760.70 | 1,166.3K |
| 14:56 | 5,758.30 | 5,758.30 | 5,757.00 | 5,757.00 | 731.9K |
| 14:57 | 5,755.90 | 5,756.60 | 5,755.90 | 5,756.60 | 237.7K |
| 14:58 | 5,757.10 | 5,757.20 | 5,757.10 | 5,757.20 | 335.4K |
| 14:59 | 5,757.30 | 5,758.60 | 5,757.30 | 5,758.60 | 267.4K |
| 15:00 | 5,757.80 | 5,757.80 | 5,756.50 | 5,756.50 | 398.2K |
| 15:01 | 5,757.10 | 5,757.60 | 5,757.10 | 5,757.60 | 218.5K |
| 15:02 | 5,756.70 | 5,756.70 | 5,756.10 | 5,756.10 | 620.4K |
| 15:03 | 5,756.90 | 5,757.00 | 5,756.90 | 5,757.00 | 1,058.0K |
| 15:04 | 5,757.30 | 5,757.30 | 5,756.70 | 5,756.70 | 272.8K |
| 15:05 | 5,757.00 | 5,757.20 | 5,757.00 | 5,757.20 | 308.7K |
| 15:06 | 5,756.80 | 5,757.60 | 5,756.80 | 5,757.60 | 477.7K |
| 15:07 | 5,759.70 | 5,759.70 | 5,758.90 | 5,758.90 | 713.2K |
| 15:08 | 5,759.30 | 5,759.40 | 5,759.30 | 5,759.40 | 350.6K |
| 15:09 | 5,758.90 | 5,758.90 | 5,758.10 | 5,758.10 | 536.6K |
| 15:10 | 5,759.40 | 5,759.40 | 5,758.20 | 5,758.20 | 2,413.5K |
| 15:11 | 5,758.80 | 5,758.80 | 5,756.90 | 5,756.90 | 688.5K |
| 15:12 | 5,754.60 | 5,754.60 | 5,753.50 | 5,753.50 | 932.7K |
| 15:13 | 5,752.20 | 5,752.30 | 5,752.20 | 5,752.30 | 289.6K |
| 15:14 | 5,752.10 | 5,752.80 | 5,752.10 | 5,752.80 | 1,417.0K |
| 15:15 | 5,754.40 | 5,754.40 | 5,753.70 | 5,753.70 | 530.5K |
| 15:16 | 5,755.30 | 5,755.40 | 5,755.30 | 5,755.40 | 438.8K |
| 15:17 | 5,754.60 | 5,754.60 | 5,753.60 | 5,753.60 | 504.5K |
| 15:18 | 5,753.90 | 5,753.90 | 5,753.90 | 5,753.90 | 283.3K |
| 15:19 | 5,752.90 | 5,752.90 | 5,752.80 | 5,752.80 | 778.0K |
| 15:20 | 5,753.20 | 5,753.20 | 5,753.00 | 5,753.00 | 352.5K |
| 15:21 | 5,753.10 | 5,753.10 | 5,752.60 | 5,752.60 | 690.2K |
| 15:22 | 5,753.10 | 5,753.30 | 5,753.10 | 5,753.30 | 242.7K |
| 15:23 | 5,754.70 | 5,754.70 | 5,754.10 | 5,754.10 | 339.1K |
| 15:24 | 5,754.50 | 5,757.00 | 5,754.50 | 5,757.00 | 373.7K |
| 15:25 | 5,757.20 | 5,757.20 | 5,756.10 | 5,756.10 | 322.1K |
| 15:26 | 5,754.20 | 5,754.20 | 5,754.20 | 5,754.20 | 202.7K |
| 15:27 | 5,754.60 | 5,754.60 | 5,753.60 | 5,753.60 | 674.8K |
| 15:28 | 5,753.10 | 5,755.60 | 5,753.10 | 5,755.60 | 562.4K |
| 15:29 | 5,757.40 | 5,757.40 | 5,757.20 | 5,757.20 | 450.9K |
| 15:30 | 5,756.00 | 5,756.60 | 5,756.00 | 5,756.60 | 979.7K |
| 15:31 | 5,755.60 | 5,755.80 | 5,755.60 | 5,755.80 | 260.2K |
| 15:32 | 5,756.10 | 5,757.50 | 5,756.10 | 5,757.50 | 275.6K |
| 15:33 | 5,758.60 | 5,758.60 | 5,758.20 | 5,758.20 | 231.7K |
| 15:34 | 5,758.50 | 5,759.00 | 5,758.50 | 5,759.00 | 433.5K |
| 15:35 | 5,758.60 | 5,758.60 | 5,758.60 | 5,758.60 | 237.9K |
| 15:36 | 5,759.40 | 5,760.30 | 5,759.40 | 5,760.30 | 499.8K |
| 15:37 | 5,763.90 | 5,764.30 | 5,763.90 | 5,764.30 | 565.5K |
| 15:38 | 5,764.70 | 5,765.50 | 5,764.70 | 5,765.50 | 976.6K |
| 15:39 | 5,764.80 | 5,764.80 | 5,764.30 | 5,764.30 | 281.4K |
| 15:40 | 5,761.00 | 5,761.00 | 5,760.80 | 5,760.80 | 831.2K |
| 15:41 | 5,757.60 | 5,759.30 | 5,757.60 | 5,759.30 | 641.1K |
| 15:42 | 5,758.90 | 5,760.10 | 5,758.90 | 5,760.10 | 1,044.2K |
| 15:43 | 5,760.40 | 5,761.30 | 5,760.40 | 5,761.30 | 541.8K |
| 15:44 | 5,761.70 | 5,762.20 | 5,761.70 | 5,762.20 | 708.4K |
| 15:45 | 5,762.20 | 5,763.00 | 5,762.20 | 5,763.00 | 825.4K |
| 15:46 | 5,762.50 | 5,763.20 | 5,762.50 | 5,763.20 | 314.7K |
| 15:47 | 5,761.40 | 5,761.40 | 5,759.00 | 5,759.00 | 521.9K |
| 15:48 | 5,758.90 | 5,758.90 | 5,757.20 | 5,757.20 | 363.1K |
| 15:49 | 5,757.50 | 5,757.50 | 5,757.00 | 5,757.00 | 465.3K |
| 15:50 | 5,758.10 | 5,758.10 | 5,757.20 | 5,757.20 | 614.4K |
| 15:51 | 5,757.10 | 5,757.50 | 5,757.10 | 5,757.50 | 2,194.5K |
| 15:52 | 5,757.40 | 5,757.60 | 5,757.40 | 5,757.60 | 1,272.3K |
| 15:53 | 5,757.10 | 5,757.10 | 5,755.30 | 5,755.30 | 733.9K |
| 15:54 | 5,754.90 | 5,755.30 | 5,754.90 | 5,755.30 | 563.8K |
| 15:55 | 5,753.80 | 5,753.80 | 5,753.40 | 5,753.40 | 868.8K |
| 15:56 | 5,752.60 | 5,752.60 | 5,752.00 | 5,752.00 | 916.4K |
| 15:57 | 5,752.30 | 5,755.00 | 5,752.30 | 5,755.00 | 1,281.2K |
| 15:58 | 5,756.20 | 5,756.20 | 5,754.80 | 5,754.80 | 748.1K |
| 15:59 | 5,755.80 | 5,756.70 | 5,755.80 | 5,756.70 | 1,062.7K |
| 16:00 | 5,755.90 | 5,756.30 | 5,755.90 | 5,756.30 | 1,306.5K |
| 16:01 | 5,756.30 | 5,756.30 | 5,756.30 | 5,756.30 | 0.0K |
| 16:02 | 5,756.30 | 5,756.30 | 5,756.30 | 5,756.30 | 0.0K |
| 16:03 | 5,756.30 | 5,756.30 | 5,756.30 | 5,756.30 | 0.0K |
| 16:04 | 5,756.30 | 5,756.30 | 5,744.80 | 5,744.80 | 40,304.4K |