6,589.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,394.00 | 5,394.00 | 5,384.20 | 5,384.20 | 2,927.3K |
| 10:01 | 5,383.60 | 5,385.40 | 5,383.60 | 5,385.40 | 100.9K |
| 10:02 | 5,384.60 | 5,385.90 | 5,384.60 | 5,385.90 | 645.5K |
| 10:03 | 5,385.70 | 5,387.60 | 5,385.70 | 5,387.60 | 144.4K |
| 10:04 | 5,389.60 | 5,389.60 | 5,388.60 | 5,388.60 | 709.7K |
| 10:05 | 5,390.70 | 5,390.70 | 5,390.60 | 5,390.60 | 526.1K |
| 10:06 | 5,390.20 | 5,390.90 | 5,390.20 | 5,390.90 | 377.7K |
| 10:07 | 5,396.30 | 5,396.30 | 5,394.00 | 5,394.00 | 4,088.3K |
| 10:08 | 5,394.50 | 5,395.30 | 5,394.50 | 5,395.30 | 405.8K |
| 10:09 | 5,396.70 | 5,397.10 | 5,396.70 | 5,397.10 | 8,145.7K |
| 10:10 | 5,399.60 | 5,400.20 | 5,399.60 | 5,400.20 | 2,277.6K |
| 10:11 | 5,401.60 | 5,406.80 | 5,401.60 | 5,406.80 | 8,742.6K |
| 10:12 | 5,407.40 | 5,407.40 | 5,404.70 | 5,404.70 | 7,957.0K |
| 10:13 | 5,406.40 | 5,406.90 | 5,406.40 | 5,406.90 | 687.6K |
| 10:14 | 5,410.40 | 5,410.40 | 5,405.50 | 5,405.50 | 1,084.7K |
| 10:15 | 5,404.50 | 5,404.50 | 5,403.90 | 5,403.90 | 919.7K |
| 10:16 | 5,403.10 | 5,404.70 | 5,403.10 | 5,404.70 | 730.7K |
| 10:17 | 5,406.20 | 5,406.20 | 5,404.90 | 5,404.90 | 420.6K |
| 10:18 | 5,405.60 | 5,405.60 | 5,404.50 | 5,404.50 | 442.8K |
| 10:19 | 5,408.00 | 5,408.00 | 5,407.50 | 5,407.50 | 335.0K |
| 10:20 | 5,406.50 | 5,406.50 | 5,405.70 | 5,405.70 | 472.5K |
| 10:21 | 5,405.10 | 5,405.50 | 5,405.10 | 5,405.50 | 503.9K |
| 10:22 | 5,404.70 | 5,404.90 | 5,404.70 | 5,404.90 | 398.3K |
| 10:23 | 5,403.50 | 5,403.50 | 5,402.80 | 5,402.80 | 240.3K |
| 10:24 | 5,401.70 | 5,401.90 | 5,401.70 | 5,401.90 | 377.2K |
| 10:25 | 5,403.10 | 5,403.10 | 5,403.00 | 5,403.00 | 1,197.6K |
| 10:26 | 5,403.60 | 5,403.60 | 5,403.20 | 5,403.20 | 895.6K |
| 10:27 | 5,403.30 | 5,404.20 | 5,403.30 | 5,404.20 | 352.4K |
| 10:28 | 5,403.30 | 5,403.40 | 5,403.30 | 5,403.40 | 178.1K |
| 10:29 | 5,402.30 | 5,402.30 | 5,402.00 | 5,402.00 | 303.6K |
| 10:30 | 5,401.70 | 5,403.00 | 5,401.70 | 5,403.00 | 706.1K |
| 10:31 | 5,404.40 | 5,405.80 | 5,404.40 | 5,405.80 | 870.4K |
| 10:32 | 5,405.80 | 5,405.80 | 5,404.50 | 5,404.50 | 286.1K |
| 10:33 | 5,402.80 | 5,403.90 | 5,402.80 | 5,403.90 | 120.6K |
| 10:34 | 5,406.10 | 5,409.20 | 5,406.10 | 5,409.20 | 1,972.1K |
| 10:35 | 5,409.30 | 5,409.30 | 5,408.90 | 5,408.90 | 714.8K |
| 10:36 | 5,409.90 | 5,409.90 | 5,407.20 | 5,407.20 | 140.8K |
| 10:37 | 5,407.30 | 5,407.30 | 5,407.20 | 5,407.20 | 257.5K |
| 10:38 | 5,405.40 | 5,406.50 | 5,405.40 | 5,406.50 | 372.0K |
| 10:39 | 5,409.50 | 5,409.50 | 5,409.50 | 5,409.50 | 617.9K |
| 10:40 | 5,408.00 | 5,408.00 | 5,407.40 | 5,407.40 | 383.3K |
| 10:41 | 5,408.40 | 5,410.10 | 5,408.40 | 5,410.10 | 329.1K |
| 10:42 | 5,408.80 | 5,410.60 | 5,408.80 | 5,410.60 | 221.8K |
| 10:43 | 5,408.80 | 5,409.30 | 5,408.80 | 5,409.30 | 349.6K |
| 10:44 | 5,410.00 | 5,410.10 | 5,410.00 | 5,410.10 | 1,670.7K |
| 10:45 | 5,409.90 | 5,409.90 | 5,409.80 | 5,409.80 | 334.6K |
| 10:46 | 5,411.30 | 5,412.40 | 5,411.30 | 5,412.40 | 667.1K |
| 10:47 | 5,412.20 | 5,412.20 | 5,411.10 | 5,411.10 | 1,209.4K |
| 10:48 | 5,412.90 | 5,412.90 | 5,412.90 | 5,412.90 | 90.0K |
| 10:49 | 5,412.10 | 5,412.10 | 5,410.20 | 5,410.20 | 1,531.2K |
| 10:50 | 5,411.50 | 5,411.50 | 5,410.80 | 5,410.80 | 1,375.3K |
| 10:51 | 5,411.90 | 5,411.90 | 5,410.50 | 5,410.50 | 219.2K |
| 10:52 | 5,409.70 | 5,411.20 | 5,409.70 | 5,411.20 | 281.6K |
| 10:53 | 5,410.50 | 5,411.20 | 5,410.50 | 5,411.20 | 186.8K |
| 10:54 | 5,412.10 | 5,412.10 | 5,411.50 | 5,411.50 | 287.0K |
| 10:55 | 5,409.90 | 5,411.80 | 5,409.90 | 5,411.80 | 1,542.5K |
| 10:56 | 5,411.00 | 5,411.00 | 5,410.40 | 5,410.40 | 867.7K |
| 10:57 | 5,409.30 | 5,409.30 | 5,408.50 | 5,408.50 | 260.3K |
| 10:58 | 5,407.30 | 5,408.70 | 5,407.30 | 5,408.70 | 376.6K |
| 10:59 | 5,408.80 | 5,417.30 | 5,408.80 | 5,417.30 | 633.8K |
| 11:00 | 5,415.40 | 5,415.40 | 5,412.50 | 5,412.50 | 272.2K |
| 11:01 | 5,414.50 | 5,414.50 | 5,414.00 | 5,414.00 | 246.2K |
| 11:02 | 5,415.10 | 5,416.20 | 5,415.10 | 5,416.20 | 388.6K |
| 11:03 | 5,415.60 | 5,415.60 | 5,414.30 | 5,414.30 | 416.2K |
| 11:04 | 5,414.40 | 5,416.10 | 5,414.40 | 5,416.10 | 1,496.5K |
| 11:05 | 5,415.60 | 5,415.60 | 5,415.30 | 5,415.30 | 274.4K |
| 11:06 | 5,414.30 | 5,415.90 | 5,414.30 | 5,415.90 | 393.0K |
| 11:07 | 5,416.60 | 5,416.70 | 5,416.60 | 5,416.70 | 181.6K |
| 11:08 | 5,415.40 | 5,416.60 | 5,415.40 | 5,416.60 | 378.4K |
| 11:09 | 5,416.60 | 5,416.80 | 5,416.60 | 5,416.80 | 311.1K |
| 11:10 | 5,415.60 | 5,416.50 | 5,415.60 | 5,416.50 | 335.3K |
| 11:11 | 5,416.90 | 5,416.90 | 5,416.90 | 5,416.90 | 189.6K |
| 11:12 | 5,417.10 | 5,418.00 | 5,417.10 | 5,418.00 | 284.4K |
| 11:13 | 5,417.90 | 5,418.90 | 5,417.90 | 5,418.90 | 881.3K |
| 11:14 | 5,418.80 | 5,418.80 | 5,418.20 | 5,418.20 | 300.2K |
| 11:15 | 5,418.10 | 5,418.10 | 5,417.10 | 5,417.10 | 228.7K |
| 11:16 | 5,417.70 | 5,417.70 | 5,417.40 | 5,417.40 | 10,080.7K |
| 11:17 | 5,416.30 | 5,417.30 | 5,416.30 | 5,417.30 | 287.3K |
| 11:18 | 5,417.00 | 5,417.00 | 5,416.70 | 5,416.70 | 194.1K |
| 11:19 | 5,416.70 | 5,417.70 | 5,416.70 | 5,417.70 | 224.5K |
| 11:20 | 5,417.60 | 5,417.60 | 5,417.20 | 5,417.20 | 1,998.5K |
| 11:21 | 5,417.60 | 5,417.60 | 5,417.40 | 5,417.40 | 755.5K |
| 11:22 | 5,417.80 | 5,418.30 | 5,417.80 | 5,418.30 | 317.7K |
| 11:23 | 5,418.10 | 5,418.10 | 5,418.00 | 5,418.00 | 406.3K |
| 11:24 | 5,417.80 | 5,417.80 | 5,417.30 | 5,417.30 | 166.3K |
| 11:25 | 5,417.70 | 5,418.30 | 5,417.70 | 5,418.30 | 164.9K |
| 11:26 | 5,416.90 | 5,417.20 | 5,416.90 | 5,417.20 | 558.3K |
| 11:27 | 5,417.00 | 5,417.60 | 5,417.00 | 5,417.60 | 282.6K |
| 11:28 | 5,417.30 | 5,417.30 | 5,417.20 | 5,417.20 | 85.2K |
| 11:29 | 5,416.00 | 5,416.00 | 5,415.90 | 5,415.90 | 392.9K |
| 11:30 | 5,415.10 | 5,416.40 | 5,415.10 | 5,416.40 | 3,053.3K |
| 11:31 | 5,414.30 | 5,414.70 | 5,414.30 | 5,414.70 | 684.1K |
| 11:32 | 5,415.20 | 5,416.20 | 5,415.20 | 5,416.20 | 268.1K |
| 11:33 | 5,417.10 | 5,417.10 | 5,416.70 | 5,416.70 | 1,125.1K |
| 11:34 | 5,419.30 | 5,419.30 | 5,418.80 | 5,418.80 | 197.7K |
| 11:35 | 5,416.60 | 5,416.60 | 5,416.40 | 5,416.40 | 317.2K |
| 11:36 | 5,416.30 | 5,417.30 | 5,416.30 | 5,417.30 | 88.8K |
| 11:37 | 5,418.10 | 5,418.10 | 5,413.80 | 5,413.80 | 390.3K |
| 11:38 | 5,414.10 | 5,414.10 | 5,413.80 | 5,413.80 | 193.3K |
| 11:39 | 5,414.60 | 5,415.50 | 5,414.60 | 5,415.50 | 906.9K |
| 11:40 | 5,414.60 | 5,414.60 | 5,413.60 | 5,413.60 | 588.9K |
| 11:41 | 5,413.10 | 5,413.10 | 5,412.60 | 5,412.60 | 216.8K |
| 11:42 | 5,413.80 | 5,413.80 | 5,413.10 | 5,413.10 | 380.3K |
| 11:43 | 5,413.40 | 5,413.40 | 5,413.10 | 5,413.10 | 107.1K |
| 11:44 | 5,412.20 | 5,412.20 | 5,412.10 | 5,412.10 | 314.2K |
| 11:45 | 5,412.90 | 5,412.90 | 5,412.70 | 5,412.70 | 118.0K |
| 11:46 | 5,411.80 | 5,411.80 | 5,409.50 | 5,409.50 | 1,340.8K |
| 11:47 | 5,409.10 | 5,410.70 | 5,409.10 | 5,410.70 | 1,570.5K |
| 11:48 | 5,410.80 | 5,410.80 | 5,410.60 | 5,410.60 | 644.1K |
| 11:49 | 5,411.00 | 5,411.70 | 5,411.00 | 5,411.70 | 89.9K |
| 11:50 | 5,411.40 | 5,411.40 | 5,410.20 | 5,410.20 | 446.4K |
| 11:51 | 5,409.50 | 5,409.50 | 5,409.40 | 5,409.40 | 229.7K |
| 11:52 | 5,410.00 | 5,410.00 | 5,409.10 | 5,409.10 | 59.1K |
| 11:53 | 5,408.90 | 5,408.90 | 5,408.60 | 5,408.60 | 1,005.8K |
| 11:54 | 5,409.00 | 5,409.90 | 5,409.00 | 5,409.90 | 149.8K |
| 11:55 | 5,411.60 | 5,411.60 | 5,411.50 | 5,411.50 | 410.0K |
| 11:56 | 5,413.00 | 5,413.60 | 5,413.00 | 5,413.60 | 962.7K |
| 11:57 | 5,413.70 | 5,413.70 | 5,413.40 | 5,413.40 | 359.4K |
| 11:58 | 5,413.70 | 5,414.00 | 5,413.70 | 5,414.00 | 945.6K |
| 11:59 | 5,414.70 | 5,414.70 | 5,413.90 | 5,413.90 | 255.0K |
| 12:00 | 5,414.60 | 5,414.70 | 5,414.60 | 5,414.70 | 510.9K |
| 12:01 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 274.2K |
| 12:02 | 5,415.10 | 5,415.10 | 5,415.10 | 5,415.10 | 516.6K |
| 12:03 | 5,415.70 | 5,416.90 | 5,415.70 | 5,416.90 | 1,876.3K |
| 12:04 | 5,418.70 | 5,418.70 | 5,417.60 | 5,417.60 | 541.2K |
| 12:05 | 5,417.30 | 5,417.30 | 5,416.70 | 5,416.70 | 1,012.9K |
| 12:06 | 5,414.70 | 5,414.70 | 5,414.70 | 5,414.70 | 228.3K |
| 12:07 | 5,414.10 | 5,414.20 | 5,414.10 | 5,414.20 | 354.3K |
| 12:08 | 5,414.20 | 5,415.40 | 5,414.20 | 5,415.40 | 1,089.9K |
| 12:09 | 5,414.50 | 5,414.50 | 5,414.40 | 5,414.40 | 354.0K |
| 12:10 | 5,413.10 | 5,413.10 | 5,412.90 | 5,412.90 | 234.3K |
| 12:11 | 5,411.40 | 5,411.40 | 5,411.00 | 5,411.00 | 180.1K |
| 12:12 | 5,410.70 | 5,411.30 | 5,410.70 | 5,411.30 | 98.2K |
| 12:13 | 5,410.70 | 5,411.10 | 5,410.70 | 5,411.10 | 598.8K |
| 12:14 | 5,411.00 | 5,411.40 | 5,411.00 | 5,411.40 | 167.0K |
| 12:15 | 5,412.90 | 5,413.20 | 5,412.90 | 5,413.20 | 115.4K |
| 12:16 | 5,412.60 | 5,412.60 | 5,412.50 | 5,412.50 | 164.5K |
| 12:17 | 5,413.40 | 5,413.40 | 5,412.90 | 5,412.90 | 68.0K |
| 12:18 | 5,411.50 | 5,413.40 | 5,411.50 | 5,413.40 | 130.5K |
| 12:19 | 5,413.40 | 5,413.40 | 5,411.70 | 5,411.70 | 80.8K |
| 12:20 | 5,411.50 | 5,411.50 | 5,411.50 | 5,411.50 | 464.8K |
| 12:21 | 5,413.00 | 5,413.50 | 5,413.00 | 5,413.50 | 203.8K |
| 12:22 | 5,414.10 | 5,414.10 | 5,413.30 | 5,413.30 | 151.5K |
| 12:23 | 5,412.70 | 5,413.40 | 5,412.70 | 5,413.40 | 221.8K |
| 12:24 | 5,413.20 | 5,413.40 | 5,413.20 | 5,413.40 | 133.4K |
| 12:25 | 5,413.70 | 5,413.90 | 5,413.70 | 5,413.90 | 319.1K |
| 12:26 | 5,411.40 | 5,411.40 | 5,410.80 | 5,410.80 | 364.8K |
| 12:27 | 5,410.90 | 5,410.90 | 5,410.10 | 5,410.10 | 685.8K |
| 12:28 | 5,409.60 | 5,409.60 | 5,409.20 | 5,409.20 | 263.2K |
| 12:29 | 5,409.90 | 5,410.50 | 5,409.90 | 5,410.50 | 739.0K |
| 12:30 | 5,408.20 | 5,410.20 | 5,408.20 | 5,410.20 | 140.0K |
| 12:31 | 5,410.10 | 5,412.00 | 5,410.10 | 5,412.00 | 287.6K |
| 12:32 | 5,412.10 | 5,412.10 | 5,411.50 | 5,411.50 | 111.4K |
| 12:33 | 5,410.90 | 5,411.00 | 5,410.90 | 5,411.00 | 236.2K |
| 12:34 | 5,411.20 | 5,412.00 | 5,411.20 | 5,412.00 | 344.1K |
| 12:35 | 5,411.90 | 5,412.10 | 5,411.90 | 5,412.10 | 275.7K |
| 12:36 | 5,412.60 | 5,412.60 | 5,412.20 | 5,412.20 | 181.8K |
| 12:37 | 5,412.30 | 5,412.30 | 5,411.60 | 5,411.60 | 220.9K |
| 12:38 | 5,409.90 | 5,409.90 | 5,409.30 | 5,409.30 | 230.7K |
| 12:39 | 5,409.60 | 5,410.20 | 5,409.60 | 5,410.20 | 256.6K |
| 12:40 | 5,410.40 | 5,410.40 | 5,410.00 | 5,410.00 | 199.6K |
| 12:41 | 5,412.00 | 5,412.60 | 5,412.00 | 5,412.60 | 325.8K |
| 12:42 | 5,412.10 | 5,412.10 | 5,411.20 | 5,411.20 | 352.8K |
| 12:43 | 5,411.30 | 5,411.30 | 5,410.70 | 5,410.70 | 379.1K |
| 12:44 | 5,409.40 | 5,409.40 | 5,408.40 | 5,408.40 | 582.1K |
| 12:45 | 5,408.50 | 5,408.50 | 5,407.10 | 5,407.10 | 1,468.3K |
| 12:46 | 5,406.90 | 5,406.90 | 5,405.00 | 5,405.00 | 557.1K |
| 12:47 | 5,403.80 | 5,403.80 | 5,403.30 | 5,403.30 | 296.3K |
| 12:48 | 5,403.70 | 5,403.70 | 5,402.30 | 5,402.30 | 136.0K |
| 12:49 | 5,402.50 | 5,402.50 | 5,399.30 | 5,399.30 | 548.9K |
| 12:50 | 5,402.40 | 5,402.80 | 5,402.40 | 5,402.80 | 648.2K |
| 12:51 | 5,404.10 | 5,404.10 | 5,404.10 | 5,404.10 | 1,139.7K |
| 12:52 | 5,404.30 | 5,404.30 | 5,402.40 | 5,402.40 | 383.2K |
| 12:53 | 5,402.00 | 5,402.00 | 5,401.50 | 5,401.50 | 628.4K |
| 12:54 | 5,403.70 | 5,403.70 | 5,403.30 | 5,403.30 | 236.4K |
| 12:55 | 5,405.50 | 5,405.70 | 5,405.50 | 5,405.70 | 895.8K |
| 12:56 | 5,405.10 | 5,405.10 | 5,405.10 | 5,405.10 | 109.4K |
| 12:57 | 5,404.40 | 5,404.70 | 5,404.40 | 5,404.70 | 314.0K |
| 12:58 | 5,406.20 | 5,406.20 | 5,405.80 | 5,405.80 | 264.6K |
| 12:59 | 5,406.40 | 5,406.40 | 5,406.40 | 5,406.40 | 91.2K |
| 13:00 | 5,406.70 | 5,407.00 | 5,406.70 | 5,407.00 | 523.7K |
| 13:01 | 5,406.80 | 5,406.80 | 5,406.80 | 5,406.80 | 487.9K |
| 13:02 | 5,407.00 | 5,407.00 | 5,406.20 | 5,406.20 | 517.4K |
| 13:03 | 5,406.30 | 5,406.70 | 5,406.30 | 5,406.70 | 338.9K |
| 13:04 | 5,408.00 | 5,408.00 | 5,406.70 | 5,406.70 | 160.9K |
| 13:05 | 5,406.90 | 5,407.30 | 5,406.90 | 5,407.30 | 183.1K |
| 13:06 | 5,406.10 | 5,406.10 | 5,406.10 | 5,406.10 | 152.4K |
| 13:07 | 5,406.40 | 5,406.80 | 5,406.40 | 5,406.80 | 256.8K |
| 13:08 | 5,406.70 | 5,407.20 | 5,406.70 | 5,407.20 | 1,494.4K |
| 13:09 | 5,406.90 | 5,406.90 | 5,406.60 | 5,406.60 | 549.5K |
| 13:10 | 5,406.00 | 5,406.70 | 5,406.00 | 5,406.70 | 530.4K |
| 13:11 | 5,406.00 | 5,406.00 | 5,405.90 | 5,405.90 | 460.7K |
| 13:12 | 5,406.00 | 5,406.50 | 5,406.00 | 5,406.50 | 249.3K |
| 13:13 | 5,406.20 | 5,407.70 | 5,406.20 | 5,407.70 | 1,428.3K |
| 13:14 | 5,407.40 | 5,407.40 | 5,406.80 | 5,406.80 | 191.7K |
| 13:15 | 5,407.10 | 5,408.10 | 5,407.10 | 5,408.10 | 346.9K |
| 13:16 | 5,409.80 | 5,411.10 | 5,409.80 | 5,411.10 | 113.1K |
| 13:17 | 5,412.60 | 5,412.60 | 5,412.00 | 5,412.00 | 258.6K |
| 13:18 | 5,412.70 | 5,412.70 | 5,412.20 | 5,412.20 | 173.7K |
| 13:19 | 5,412.70 | 5,412.90 | 5,412.70 | 5,412.90 | 871.3K |
| 13:20 | 5,412.60 | 5,412.60 | 5,411.80 | 5,411.80 | 1,195.8K |
| 13:21 | 5,410.20 | 5,410.20 | 5,409.30 | 5,409.30 | 152.1K |
| 13:22 | 5,411.70 | 5,412.40 | 5,411.70 | 5,412.40 | 899.7K |
| 13:23 | 5,412.40 | 5,412.40 | 5,411.60 | 5,411.60 | 154.1K |
| 13:24 | 5,412.40 | 5,413.60 | 5,412.40 | 5,413.60 | 570.0K |
| 13:25 | 5,415.20 | 5,415.90 | 5,415.20 | 5,415.90 | 748.5K |
| 13:26 | 5,417.40 | 5,417.40 | 5,417.00 | 5,417.00 | 1,100.2K |
| 13:27 | 5,417.10 | 5,417.10 | 5,416.70 | 5,416.70 | 662.2K |
| 13:28 | 5,417.20 | 5,417.70 | 5,417.20 | 5,417.70 | 394.7K |
| 13:29 | 5,417.70 | 5,418.10 | 5,417.70 | 5,418.10 | 514.5K |
| 13:30 | 5,418.00 | 5,418.00 | 5,418.00 | 5,418.00 | 99.3K |
| 13:31 | 5,417.20 | 5,417.50 | 5,417.20 | 5,417.50 | 197.0K |
| 13:32 | 5,418.20 | 5,418.20 | 5,418.10 | 5,418.10 | 236.5K |
| 13:33 | 5,418.40 | 5,418.40 | 5,417.80 | 5,417.80 | 319.3K |
| 13:34 | 5,417.70 | 5,417.70 | 5,416.10 | 5,416.10 | 338.6K |
| 13:35 | 5,415.50 | 5,416.30 | 5,415.50 | 5,416.30 | 867.7K |
| 13:36 | 5,416.90 | 5,416.90 | 5,416.70 | 5,416.70 | 860.6K |
| 13:37 | 5,416.00 | 5,416.00 | 5,415.60 | 5,415.60 | 102.3K |
| 13:38 | 5,416.00 | 5,416.50 | 5,416.00 | 5,416.50 | 272.2K |
| 13:39 | 5,417.90 | 5,417.90 | 5,417.70 | 5,417.70 | 649.3K |
| 13:40 | 5,417.50 | 5,418.40 | 5,417.50 | 5,418.40 | 2,266.7K |
| 13:41 | 5,418.40 | 5,418.50 | 5,418.40 | 5,418.50 | 464.9K |
| 13:42 | 5,418.50 | 5,418.50 | 5,417.40 | 5,417.40 | 485.6K |
| 13:43 | 5,416.90 | 5,417.80 | 5,416.90 | 5,417.80 | 335.6K |
| 13:44 | 5,419.90 | 5,420.70 | 5,419.90 | 5,420.70 | 271.4K |
| 13:45 | 5,421.20 | 5,421.20 | 5,418.60 | 5,418.60 | 229.2K |
| 13:46 | 5,417.90 | 5,417.90 | 5,417.10 | 5,417.10 | 331.6K |
| 13:47 | 5,417.30 | 5,417.90 | 5,417.30 | 5,417.90 | 176.2K |
| 13:48 | 5,418.30 | 5,418.30 | 5,418.30 | 5,418.30 | 318.8K |
| 13:49 | 5,419.30 | 5,420.40 | 5,419.30 | 5,420.40 | 540.3K |
| 13:50 | 5,420.20 | 5,421.60 | 5,420.20 | 5,421.60 | 793.4K |
| 13:51 | 5,422.00 | 5,422.20 | 5,422.00 | 5,422.20 | 269.4K |
| 13:52 | 5,422.70 | 5,422.70 | 5,422.70 | 5,422.70 | 334.5K |
| 13:53 | 5,421.40 | 5,421.40 | 5,420.80 | 5,420.80 | 710.2K |
| 13:54 | 5,421.70 | 5,422.60 | 5,421.70 | 5,422.60 | 459.9K |
| 13:55 | 5,422.00 | 5,422.10 | 5,422.00 | 5,422.10 | 318.0K |
| 13:56 | 5,421.00 | 5,422.40 | 5,421.00 | 5,422.40 | 927.2K |
| 13:57 | 5,423.40 | 5,423.40 | 5,423.30 | 5,423.30 | 179.0K |
| 13:58 | 5,423.40 | 5,423.40 | 5,422.60 | 5,422.60 | 461.7K |
| 13:59 | 5,419.50 | 5,420.20 | 5,419.50 | 5,420.20 | 419.1K |
| 14:00 | 5,420.10 | 5,420.10 | 5,418.30 | 5,418.30 | 281.9K |
| 14:01 | 5,418.20 | 5,419.20 | 5,418.20 | 5,419.20 | 375.6K |
| 14:02 | 5,419.50 | 5,419.50 | 5,419.30 | 5,419.30 | 167.6K |
| 14:03 | 5,419.80 | 5,421.20 | 5,419.80 | 5,421.20 | 244.3K |
| 14:04 | 5,421.20 | 5,421.20 | 5,420.30 | 5,420.30 | 161.0K |
| 14:05 | 5,419.80 | 5,420.10 | 5,419.80 | 5,420.10 | 1,791.7K |
| 14:06 | 5,420.50 | 5,420.50 | 5,420.00 | 5,420.00 | 381.2K |
| 14:07 | 5,419.80 | 5,419.90 | 5,419.80 | 5,419.90 | 456.7K |
| 14:08 | 5,418.30 | 5,418.90 | 5,418.30 | 5,418.90 | 296.0K |
| 14:09 | 5,419.90 | 5,419.90 | 5,418.90 | 5,418.90 | 940.3K |
| 14:10 | 5,418.70 | 5,419.20 | 5,418.70 | 5,419.20 | 428.6K |
| 14:11 | 5,419.50 | 5,419.50 | 5,418.50 | 5,418.50 | 299.1K |
| 14:12 | 5,418.50 | 5,419.20 | 5,418.50 | 5,419.20 | 580.2K |
| 14:13 | 5,419.00 | 5,419.00 | 5,417.60 | 5,417.60 | 260.0K |
| 14:14 | 5,417.60 | 5,418.70 | 5,417.60 | 5,418.70 | 178.3K |
| 14:15 | 5,418.70 | 5,418.70 | 5,418.30 | 5,418.30 | 125.2K |
| 14:16 | 5,417.30 | 5,418.00 | 5,417.30 | 5,418.00 | 107.3K |
| 14:17 | 5,417.10 | 5,417.60 | 5,417.10 | 5,417.60 | 247.0K |
| 14:18 | 5,417.80 | 5,417.80 | 5,417.30 | 5,417.30 | 515.2K |
| 14:19 | 5,417.30 | 5,417.60 | 5,417.30 | 5,417.60 | 18,212.6K |
| 14:20 | 5,417.20 | 5,417.90 | 5,417.20 | 5,417.90 | 218.4K |
| 14:21 | 5,418.50 | 5,418.50 | 5,417.30 | 5,417.30 | 204.7K |
| 14:22 | 5,415.50 | 5,415.50 | 5,414.20 | 5,414.20 | 344.1K |
| 14:23 | 5,412.30 | 5,412.50 | 5,412.30 | 5,412.50 | 503.4K |
| 14:24 | 5,411.90 | 5,412.80 | 5,411.90 | 5,412.80 | 891.6K |
| 14:25 | 5,413.90 | 5,414.40 | 5,413.90 | 5,414.40 | 202.8K |
| 14:26 | 5,414.20 | 5,416.40 | 5,414.20 | 5,416.40 | 715.5K |
| 14:27 | 5,419.00 | 5,419.30 | 5,419.00 | 5,419.30 | 419.5K |
| 14:28 | 5,417.90 | 5,417.90 | 5,417.50 | 5,417.50 | 688.9K |
| 14:29 | 5,417.10 | 5,417.80 | 5,417.10 | 5,417.80 | 272.0K |
| 14:30 | 5,416.40 | 5,417.40 | 5,416.40 | 5,417.40 | 174.5K |
| 14:31 | 5,416.70 | 5,416.70 | 5,416.50 | 5,416.50 | 207.6K |
| 14:32 | 5,415.90 | 5,415.90 | 5,415.70 | 5,415.70 | 376.9K |
| 14:33 | 5,415.50 | 5,415.50 | 5,413.90 | 5,413.90 | 2,007.9K |
| 14:34 | 5,415.40 | 5,415.40 | 5,415.40 | 5,415.40 | 511.1K |
| 14:35 | 5,415.10 | 5,415.30 | 5,415.10 | 5,415.30 | 281.7K |
| 14:36 | 5,414.60 | 5,415.20 | 5,414.60 | 5,415.20 | 153.9K |
| 14:37 | 5,415.90 | 5,415.90 | 5,415.80 | 5,415.80 | 1,200.0K |
| 14:38 | 5,415.60 | 5,416.10 | 5,415.60 | 5,416.10 | 1,699.2K |
| 14:39 | 5,415.70 | 5,415.70 | 5,415.00 | 5,415.00 | 1,461.2K |
| 14:40 | 5,413.60 | 5,414.00 | 5,413.60 | 5,414.00 | 988.3K |
| 14:41 | 5,414.10 | 5,414.10 | 5,413.60 | 5,413.60 | 389.7K |
| 14:42 | 5,414.40 | 5,414.40 | 5,413.70 | 5,413.70 | 1,408.9K |
| 14:43 | 5,413.60 | 5,413.70 | 5,413.60 | 5,413.70 | 279.8K |
| 14:44 | 5,413.90 | 5,413.90 | 5,413.60 | 5,413.60 | 169.1K |
| 14:45 | 5,413.70 | 5,414.70 | 5,413.70 | 5,414.70 | 1,012.6K |
| 14:46 | 5,414.90 | 5,415.20 | 5,414.90 | 5,415.20 | 316.6K |
| 14:47 | 5,415.80 | 5,416.50 | 5,415.80 | 5,416.50 | 167.3K |
| 14:48 | 5,416.00 | 5,416.40 | 5,416.00 | 5,416.40 | 231.4K |
| 14:49 | 5,417.70 | 5,418.10 | 5,417.70 | 5,418.10 | 900.9K |
| 14:50 | 5,417.70 | 5,417.70 | 5,416.70 | 5,416.70 | 310.5K |
| 14:51 | 5,416.00 | 5,416.00 | 5,414.40 | 5,414.40 | 280.5K |
| 14:52 | 5,414.60 | 5,414.60 | 5,412.70 | 5,412.70 | 520.9K |
| 14:53 | 5,416.00 | 5,416.00 | 5,415.60 | 5,415.60 | 258.7K |
| 14:54 | 5,415.10 | 5,415.10 | 5,415.10 | 5,415.10 | 172.4K |
| 14:55 | 5,415.60 | 5,415.60 | 5,415.40 | 5,415.40 | 120.4K |
| 14:56 | 5,415.50 | 5,416.50 | 5,415.50 | 5,416.50 | 291.8K |
| 14:57 | 5,416.80 | 5,417.50 | 5,416.80 | 5,417.50 | 296.9K |
| 14:58 | 5,417.60 | 5,417.60 | 5,417.30 | 5,417.30 | 248.3K |
| 14:59 | 5,417.50 | 5,417.50 | 5,417.40 | 5,417.40 | 147.2K |
| 15:00 | 5,417.30 | 5,417.30 | 5,415.00 | 5,415.00 | 319.1K |
| 15:01 | 5,415.80 | 5,416.00 | 5,415.80 | 5,416.00 | 169.2K |
| 15:02 | 5,417.50 | 5,417.50 | 5,416.90 | 5,416.90 | 432.6K |
| 15:03 | 5,416.00 | 5,416.40 | 5,416.00 | 5,416.40 | 677.8K |
| 15:04 | 5,416.40 | 5,416.80 | 5,416.40 | 5,416.80 | 249.5K |
| 15:05 | 5,416.80 | 5,417.40 | 5,416.80 | 5,417.40 | 428.9K |
| 15:06 | 5,416.70 | 5,417.00 | 5,416.70 | 5,417.00 | 1,080.5K |
| 15:07 | 5,417.10 | 5,417.10 | 5,417.00 | 5,417.00 | 397.6K |
| 15:08 | 5,418.60 | 5,418.80 | 5,418.60 | 5,418.80 | 10,573.5K |
| 15:09 | 5,418.00 | 5,418.30 | 5,418.00 | 5,418.30 | 456.2K |
| 15:10 | 5,419.00 | 5,419.00 | 5,418.20 | 5,418.20 | 168.1K |
| 15:11 | 5,419.40 | 5,420.00 | 5,419.40 | 5,420.00 | 379.1K |
| 15:12 | 5,421.00 | 5,421.00 | 5,420.90 | 5,420.90 | 443.9K |
| 15:13 | 5,420.60 | 5,421.60 | 5,420.60 | 5,421.60 | 504.5K |
| 15:14 | 5,420.50 | 5,420.50 | 5,418.60 | 5,418.60 | 856.0K |
| 15:15 | 5,418.30 | 5,418.30 | 5,416.80 | 5,416.80 | 22,218.2K |
| 15:16 | 5,416.20 | 5,416.80 | 5,416.20 | 5,416.80 | 2,116.4K |
| 15:17 | 5,417.30 | 5,417.30 | 5,415.80 | 5,415.80 | 306.9K |
| 15:18 | 5,415.70 | 5,415.70 | 5,415.20 | 5,415.20 | 983.3K |
| 15:19 | 5,416.20 | 5,416.20 | 5,416.10 | 5,416.10 | 468.7K |
| 15:20 | 5,416.60 | 5,416.60 | 5,416.30 | 5,416.30 | 325.5K |
| 15:21 | 5,416.40 | 5,416.40 | 5,415.60 | 5,415.60 | 2,622.2K |
| 15:22 | 5,416.80 | 5,417.50 | 5,416.80 | 5,417.50 | 995.6K |
| 15:23 | 5,418.20 | 5,418.40 | 5,418.20 | 5,418.40 | 1,136.7K |
| 15:24 | 5,418.90 | 5,419.00 | 5,418.90 | 5,419.00 | 144.0K |
| 15:25 | 5,419.10 | 5,420.40 | 5,419.10 | 5,420.40 | 340.1K |
| 15:26 | 5,420.00 | 5,420.00 | 5,418.00 | 5,418.00 | 452.6K |
| 15:27 | 5,419.80 | 5,419.80 | 5,417.90 | 5,417.90 | 331.0K |
| 15:28 | 5,418.20 | 5,418.20 | 5,417.80 | 5,417.80 | 295.8K |
| 15:29 | 5,417.70 | 5,417.80 | 5,417.70 | 5,417.80 | 513.4K |
| 15:30 | 5,418.40 | 5,418.40 | 5,417.20 | 5,417.20 | 1,511.0K |
| 15:31 | 5,415.60 | 5,415.60 | 5,415.40 | 5,415.40 | 446.1K |
| 15:32 | 5,415.40 | 5,415.40 | 5,414.60 | 5,414.60 | 490.7K |
| 15:33 | 5,414.50 | 5,414.50 | 5,413.00 | 5,413.00 | 1,196.7K |
| 15:34 | 5,412.90 | 5,412.90 | 5,412.80 | 5,412.80 | 583.5K |
| 15:35 | 5,412.90 | 5,413.00 | 5,412.90 | 5,413.00 | 223.3K |
| 15:36 | 5,412.60 | 5,412.60 | 5,411.60 | 5,411.60 | 253.5K |
| 15:37 | 5,410.50 | 5,411.20 | 5,410.50 | 5,411.20 | 948.5K |
| 15:38 | 5,412.10 | 5,413.40 | 5,412.10 | 5,413.40 | 437.3K |
| 15:39 | 5,412.50 | 5,412.50 | 5,412.30 | 5,412.30 | 805.7K |
| 15:40 | 5,411.40 | 5,411.40 | 5,409.60 | 5,409.60 | 1,223.2K |
| 15:41 | 5,410.40 | 5,410.40 | 5,408.70 | 5,408.70 | 618.1K |
| 15:42 | 5,407.70 | 5,407.70 | 5,406.70 | 5,406.70 | 773.1K |
| 15:43 | 5,407.80 | 5,407.80 | 5,407.60 | 5,407.60 | 909.7K |
| 15:44 | 5,408.20 | 5,409.00 | 5,408.20 | 5,409.00 | 1,100.2K |
| 15:45 | 5,409.10 | 5,409.50 | 5,409.10 | 5,409.50 | 720.7K |
| 15:46 | 5,409.70 | 5,409.70 | 5,408.30 | 5,408.30 | 267.3K |
| 15:47 | 5,407.30 | 5,408.50 | 5,407.30 | 5,408.50 | 840.0K |
| 15:48 | 5,408.30 | 5,408.40 | 5,408.30 | 5,408.40 | 358.5K |
| 15:49 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | 482.5K |
| 15:50 | 5,407.60 | 5,407.80 | 5,407.60 | 5,407.80 | 764.5K |
| 15:51 | 5,407.60 | 5,407.60 | 5,406.70 | 5,406.70 | 633.0K |
| 15:52 | 5,408.00 | 5,408.50 | 5,408.00 | 5,408.50 | 1,188.0K |
| 15:53 | 5,409.50 | 5,409.50 | 5,408.50 | 5,408.50 | 752.9K |
| 15:54 | 5,409.20 | 5,409.60 | 5,409.20 | 5,409.60 | 903.8K |
| 15:55 | 5,409.00 | 5,409.00 | 5,408.40 | 5,408.40 | 796.8K |
| 15:56 | 5,409.80 | 5,409.80 | 5,408.40 | 5,408.40 | 1,427.4K |
| 15:57 | 5,408.90 | 5,409.00 | 5,408.90 | 5,409.00 | 1,043.0K |
| 15:58 | 5,407.80 | 5,408.60 | 5,407.80 | 5,408.60 | 756.9K |
| 15:59 | 5,408.40 | 5,408.40 | 5,407.60 | 5,407.60 | 1,118.9K |
| 16:00 | 5,407.80 | 5,407.80 | 5,407.30 | 5,407.30 | 1,178.1K |
| 16:01 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 0.0K |
| 16:02 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 0.0K |
| 16:03 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 0.0K |
| 16:04 | 5,407.30 | 5,411.10 | 5,407.30 | 5,411.10 | 49,501.6K |