6,589.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,420.20 | 5,420.20 | 5,416.30 | 5,416.30 | 5,214.9K |
| 10:01 | 5,418.80 | 5,420.00 | 5,418.80 | 5,420.00 | 27.1K |
| 10:02 | 5,419.90 | 5,419.90 | 5,418.90 | 5,418.90 | 320.3K |
| 10:03 | 5,418.00 | 5,418.60 | 5,418.00 | 5,418.60 | 102.7K |
| 10:04 | 5,418.50 | 5,418.50 | 5,416.50 | 5,416.50 | 735.5K |
| 10:05 | 5,415.40 | 5,415.40 | 5,414.00 | 5,414.00 | 250.4K |
| 10:06 | 5,415.50 | 5,415.60 | 5,415.50 | 5,415.60 | 145.7K |
| 10:07 | 5,417.50 | 5,419.30 | 5,417.50 | 5,419.30 | 3,267.4K |
| 10:08 | 5,418.80 | 5,418.80 | 5,418.40 | 5,418.40 | 1,783.5K |
| 10:09 | 5,419.80 | 5,419.80 | 5,419.30 | 5,419.30 | 3,875.4K |
| 10:10 | 5,415.10 | 5,415.10 | 5,412.80 | 5,412.80 | 1,222.8K |
| 10:11 | 5,414.90 | 5,414.90 | 5,413.30 | 5,413.30 | 497.1K |
| 10:12 | 5,417.10 | 5,419.50 | 5,417.10 | 5,419.50 | 912.8K |
| 10:13 | 5,416.80 | 5,416.80 | 5,416.40 | 5,416.40 | 1,056.2K |
| 10:14 | 5,416.30 | 5,416.40 | 5,416.30 | 5,416.40 | 502.8K |
| 10:15 | 5,417.80 | 5,417.80 | 5,417.00 | 5,417.00 | 699.8K |
| 10:16 | 5,417.70 | 5,418.30 | 5,417.70 | 5,418.30 | 245.9K |
| 10:17 | 5,418.40 | 5,418.70 | 5,418.40 | 5,418.70 | 732.7K |
| 10:18 | 5,418.10 | 5,418.10 | 5,417.00 | 5,417.00 | 555.3K |
| 10:19 | 5,419.00 | 5,419.00 | 5,418.80 | 5,418.80 | 922.9K |
| 10:20 | 5,419.60 | 5,419.60 | 5,418.70 | 5,418.70 | 361.0K |
| 10:21 | 5,419.10 | 5,419.10 | 5,418.80 | 5,418.80 | 541.6K |
| 10:22 | 5,415.00 | 5,415.00 | 5,414.50 | 5,414.50 | 692.9K |
| 10:23 | 5,414.80 | 5,414.80 | 5,414.20 | 5,414.20 | 874.6K |
| 10:24 | 5,414.80 | 5,415.30 | 5,414.80 | 5,415.30 | 1,425.0K |
| 10:25 | 5,415.30 | 5,415.80 | 5,415.30 | 5,415.80 | 898.8K |
| 10:26 | 5,413.90 | 5,414.70 | 5,413.90 | 5,414.70 | 314.8K |
| 10:27 | 5,414.80 | 5,414.90 | 5,414.80 | 5,414.90 | 518.1K |
| 10:28 | 5,415.50 | 5,415.50 | 5,415.30 | 5,415.30 | 633.7K |
| 10:29 | 5,415.70 | 5,415.70 | 5,415.30 | 5,415.30 | 104.2K |
| 10:30 | 5,414.80 | 5,415.60 | 5,414.80 | 5,415.60 | 184.2K |
| 10:31 | 5,416.40 | 5,416.40 | 5,416.40 | 5,416.40 | 77.4K |
| 10:32 | 5,415.80 | 5,415.80 | 5,414.90 | 5,414.90 | 402.8K |
| 10:33 | 5,415.40 | 5,415.40 | 5,413.30 | 5,413.30 | 203.4K |
| 10:34 | 5,412.40 | 5,413.80 | 5,412.40 | 5,413.80 | 161.4K |
| 10:35 | 5,412.90 | 5,413.00 | 5,412.90 | 5,413.00 | 64.0K |
| 10:36 | 5,413.50 | 5,414.70 | 5,413.50 | 5,414.70 | 449.3K |
| 10:37 | 5,414.30 | 5,414.30 | 5,413.80 | 5,413.80 | 2,577.0K |
| 10:38 | 5,413.80 | 5,414.30 | 5,413.80 | 5,414.30 | 896.2K |
| 10:39 | 5,412.70 | 5,412.90 | 5,412.70 | 5,412.90 | 57.0K |
| 10:40 | 5,412.80 | 5,413.40 | 5,412.80 | 5,413.40 | 169.1K |
| 10:41 | 5,415.40 | 5,416.10 | 5,415.40 | 5,416.10 | 107.3K |
| 10:42 | 5,417.20 | 5,417.20 | 5,416.70 | 5,416.70 | 125.6K |
| 10:43 | 5,416.30 | 5,416.90 | 5,416.30 | 5,416.90 | 218.4K |
| 10:44 | 5,416.50 | 5,416.80 | 5,416.50 | 5,416.80 | 152.7K |
| 10:45 | 5,413.80 | 5,413.80 | 5,413.10 | 5,413.10 | 97.7K |
| 10:46 | 5,414.40 | 5,415.10 | 5,414.40 | 5,415.10 | 57.7K |
| 10:47 | 5,415.00 | 5,415.00 | 5,412.40 | 5,412.40 | 1,613.9K |
| 10:48 | 5,411.20 | 5,411.90 | 5,411.20 | 5,411.90 | 103.2K |
| 10:49 | 5,412.40 | 5,412.40 | 5,411.70 | 5,411.70 | 202.6K |
| 10:50 | 5,412.10 | 5,412.90 | 5,412.10 | 5,412.90 | 427.6K |
| 10:51 | 5,414.10 | 5,414.10 | 5,412.60 | 5,412.60 | 302.3K |
| 10:52 | 5,413.40 | 5,413.90 | 5,413.40 | 5,413.90 | 220.5K |
| 10:53 | 5,412.90 | 5,413.30 | 5,412.90 | 5,413.30 | 121.0K |
| 10:54 | 5,412.70 | 5,413.50 | 5,412.70 | 5,413.50 | 94.6K |
| 10:55 | 5,413.10 | 5,413.10 | 5,411.60 | 5,411.60 | 157.9K |
| 10:56 | 5,412.70 | 5,412.70 | 5,410.40 | 5,410.40 | 145.7K |
| 10:57 | 5,412.70 | 5,413.50 | 5,412.70 | 5,413.50 | 685.7K |
| 10:58 | 5,414.30 | 5,414.30 | 5,413.80 | 5,413.80 | 247.7K |
| 10:59 | 5,413.50 | 5,413.50 | 5,412.10 | 5,412.10 | 156.0K |
| 11:00 | 5,410.40 | 5,410.90 | 5,410.40 | 5,410.90 | 288.4K |
| 11:01 | 5,411.40 | 5,411.40 | 5,408.30 | 5,408.30 | 637.8K |
| 11:02 | 5,410.30 | 5,410.30 | 5,408.20 | 5,408.20 | 680.0K |
| 11:03 | 5,406.20 | 5,406.20 | 5,405.90 | 5,405.90 | 153.1K |
| 11:04 | 5,406.40 | 5,407.00 | 5,406.40 | 5,407.00 | 140.8K |
| 11:05 | 5,407.30 | 5,407.30 | 5,405.50 | 5,405.50 | 163.8K |
| 11:06 | 5,404.80 | 5,405.70 | 5,404.80 | 5,405.70 | 6,626.3K |
| 11:07 | 5,407.30 | 5,407.30 | 5,406.90 | 5,406.90 | 80.1K |
| 11:08 | 5,408.60 | 5,409.20 | 5,408.60 | 5,409.20 | 407.8K |
| 11:09 | 5,407.10 | 5,408.10 | 5,407.10 | 5,408.10 | 389.8K |
| 11:10 | 5,407.20 | 5,408.50 | 5,407.20 | 5,408.50 | 96.1K |
| 11:11 | 5,408.40 | 5,409.00 | 5,408.40 | 5,409.00 | 211.0K |
| 11:12 | 5,407.60 | 5,407.60 | 5,407.40 | 5,407.40 | 257.2K |
| 11:13 | 5,406.30 | 5,408.60 | 5,406.30 | 5,408.60 | 106.8K |
| 11:14 | 5,407.20 | 5,407.50 | 5,407.20 | 5,407.50 | 34.5K |
| 11:15 | 5,407.10 | 5,407.10 | 5,406.00 | 5,406.00 | 927.4K |
| 11:16 | 5,406.70 | 5,407.20 | 5,406.70 | 5,407.20 | 102.4K |
| 11:17 | 5,407.70 | 5,407.70 | 5,407.30 | 5,407.30 | 204.6K |
| 11:18 | 5,403.10 | 5,403.10 | 5,402.30 | 5,402.30 | 347.2K |
| 11:19 | 5,403.30 | 5,403.30 | 5,402.90 | 5,402.90 | 746.9K |
| 11:20 | 5,402.80 | 5,402.80 | 5,402.70 | 5,402.70 | 445.8K |
| 11:21 | 5,400.30 | 5,402.40 | 5,400.30 | 5,402.40 | 102.8K |
| 11:22 | 5,401.00 | 5,401.50 | 5,401.00 | 5,401.50 | 218.7K |
| 11:23 | 5,401.30 | 5,401.30 | 5,400.20 | 5,400.20 | 218.1K |
| 11:24 | 5,400.60 | 5,400.70 | 5,400.60 | 5,400.70 | 898.3K |
| 11:25 | 5,401.40 | 5,401.40 | 5,400.60 | 5,400.60 | 184.3K |
| 11:26 | 5,399.20 | 5,400.10 | 5,399.20 | 5,400.10 | 107.8K |
| 11:27 | 5,400.10 | 5,401.80 | 5,400.10 | 5,401.80 | 172.7K |
| 11:28 | 5,400.70 | 5,401.70 | 5,400.70 | 5,401.70 | 118.6K |
| 11:29 | 5,403.10 | 5,403.70 | 5,403.10 | 5,403.70 | 160.4K |
| 11:30 | 5,404.10 | 5,404.80 | 5,404.10 | 5,404.80 | 148.4K |
| 11:31 | 5,404.40 | 5,404.50 | 5,404.40 | 5,404.50 | 455.3K |
| 11:32 | 5,404.30 | 5,404.30 | 5,404.10 | 5,404.10 | 77.3K |
| 11:33 | 5,402.20 | 5,402.20 | 5,401.90 | 5,401.90 | 186.8K |
| 11:34 | 5,402.50 | 5,402.50 | 5,402.30 | 5,402.30 | 125.9K |
| 11:35 | 5,402.00 | 5,402.00 | 5,400.60 | 5,400.60 | 593.0K |
| 11:36 | 5,400.10 | 5,400.10 | 5,400.00 | 5,400.00 | 161.9K |
| 11:37 | 5,397.00 | 5,397.00 | 5,396.20 | 5,396.20 | 896.0K |
| 11:38 | 5,398.00 | 5,398.00 | 5,397.60 | 5,397.60 | 128.1K |
| 11:39 | 5,398.70 | 5,398.70 | 5,397.70 | 5,397.70 | 761.6K |
| 11:40 | 5,398.70 | 5,398.70 | 5,398.00 | 5,398.00 | 249.4K |
| 11:41 | 5,398.80 | 5,400.70 | 5,398.80 | 5,400.70 | 127.5K |
| 11:42 | 5,402.00 | 5,402.00 | 5,400.90 | 5,400.90 | 131.3K |
| 11:43 | 5,401.30 | 5,401.90 | 5,401.30 | 5,401.90 | 144.4K |
| 11:44 | 5,400.30 | 5,401.90 | 5,400.30 | 5,401.90 | 145.6K |
| 11:45 | 5,398.70 | 5,398.70 | 5,398.20 | 5,398.20 | 112.3K |
| 11:46 | 5,396.00 | 5,396.00 | 5,394.70 | 5,394.70 | 361.6K |
| 11:47 | 5,395.30 | 5,395.30 | 5,395.10 | 5,395.10 | 68.5K |
| 11:48 | 5,396.20 | 5,396.20 | 5,394.40 | 5,394.40 | 69.1K |
| 11:49 | 5,394.50 | 5,394.50 | 5,391.60 | 5,391.60 | 197.3K |
| 11:50 | 5,392.30 | 5,395.20 | 5,392.30 | 5,395.20 | 234.1K |
| 11:51 | 5,391.80 | 5,393.20 | 5,391.80 | 5,393.20 | 726.5K |
| 11:52 | 5,394.50 | 5,395.90 | 5,394.50 | 5,395.90 | 563.5K |
| 11:53 | 5,394.90 | 5,396.00 | 5,394.90 | 5,396.00 | 155.4K |
| 11:54 | 5,396.40 | 5,396.40 | 5,394.60 | 5,394.60 | 262.3K |
| 11:55 | 5,394.30 | 5,394.80 | 5,394.30 | 5,394.80 | 302.6K |
| 11:56 | 5,395.10 | 5,395.10 | 5,393.50 | 5,393.50 | 109.8K |
| 11:57 | 5,394.60 | 5,394.80 | 5,394.60 | 5,394.80 | 233.5K |
| 11:58 | 5,394.10 | 5,394.10 | 5,394.00 | 5,394.00 | 758.0K |
| 11:59 | 5,392.30 | 5,392.50 | 5,392.30 | 5,392.50 | 136.2K |
| 12:00 | 5,394.20 | 5,394.20 | 5,392.60 | 5,392.60 | 141.4K |
| 12:01 | 5,391.20 | 5,391.20 | 5,391.00 | 5,391.00 | 1,710.7K |
| 12:02 | 5,389.80 | 5,390.40 | 5,389.80 | 5,390.40 | 188.9K |
| 12:03 | 5,389.30 | 5,389.30 | 5,387.80 | 5,387.80 | 943.9K |
| 12:04 | 5,388.00 | 5,388.00 | 5,387.70 | 5,387.70 | 88.7K |
| 12:05 | 5,389.00 | 5,389.00 | 5,388.40 | 5,388.40 | 156.2K |
| 12:06 | 5,390.90 | 5,391.70 | 5,390.90 | 5,391.70 | 386.8K |
| 12:07 | 5,391.70 | 5,392.30 | 5,391.70 | 5,392.30 | 937.6K |
| 12:08 | 5,392.50 | 5,393.00 | 5,392.50 | 5,393.00 | 360.4K |
| 12:09 | 5,394.60 | 5,395.70 | 5,394.60 | 5,395.70 | 74.4K |
| 12:10 | 5,395.00 | 5,396.20 | 5,395.00 | 5,396.20 | 70.8K |
| 12:11 | 5,394.30 | 5,395.10 | 5,394.30 | 5,395.10 | 142.5K |
| 12:12 | 5,398.60 | 5,398.60 | 5,397.50 | 5,397.50 | 88.5K |
| 12:13 | 5,397.50 | 5,397.50 | 5,396.20 | 5,396.20 | 89.8K |
| 12:14 | 5,396.10 | 5,396.50 | 5,396.10 | 5,396.50 | 47.8K |
| 12:15 | 5,397.40 | 5,398.50 | 5,397.40 | 5,398.50 | 165.6K |
| 12:16 | 5,398.90 | 5,398.90 | 5,396.90 | 5,396.90 | 153.2K |
| 12:17 | 5,397.20 | 5,399.40 | 5,397.20 | 5,399.40 | 1,680.6K |
| 12:18 | 5,398.20 | 5,398.20 | 5,396.60 | 5,396.60 | 525.0K |
| 12:19 | 5,398.50 | 5,398.50 | 5,398.20 | 5,398.20 | 68.9K |
| 12:20 | 5,398.40 | 5,398.60 | 5,398.40 | 5,398.60 | 102.1K |
| 12:21 | 5,400.20 | 5,402.20 | 5,400.20 | 5,402.20 | 393.8K |
| 12:22 | 5,401.80 | 5,402.50 | 5,401.80 | 5,402.50 | 849.5K |
| 12:23 | 5,402.40 | 5,402.40 | 5,401.90 | 5,401.90 | 71.6K |
| 12:24 | 5,403.20 | 5,403.40 | 5,403.20 | 5,403.40 | 314.0K |
| 12:25 | 5,404.10 | 5,404.10 | 5,402.10 | 5,402.10 | 728.3K |
| 12:26 | 5,404.10 | 5,404.50 | 5,404.10 | 5,404.50 | 65.3K |
| 12:27 | 5,403.80 | 5,403.80 | 5,403.30 | 5,403.30 | 123.1K |
| 12:28 | 5,402.90 | 5,403.80 | 5,402.90 | 5,403.80 | 171.5K |
| 12:29 | 5,404.00 | 5,406.00 | 5,404.00 | 5,406.00 | 356.1K |
| 12:30 | 5,406.10 | 5,406.40 | 5,406.10 | 5,406.40 | 67.1K |
| 12:31 | 5,405.80 | 5,407.90 | 5,405.80 | 5,407.90 | 267.7K |
| 12:32 | 5,408.10 | 5,409.10 | 5,408.10 | 5,409.10 | 359.7K |
| 12:33 | 5,410.60 | 5,411.60 | 5,410.60 | 5,411.60 | 179.3K |
| 12:34 | 5,410.90 | 5,411.40 | 5,410.90 | 5,411.40 | 588.6K |
| 12:35 | 5,411.20 | 5,411.20 | 5,409.50 | 5,409.50 | 239.7K |
| 12:36 | 5,410.20 | 5,410.40 | 5,410.20 | 5,410.40 | 784.6K |
| 12:37 | 5,410.20 | 5,410.20 | 5,410.10 | 5,410.10 | 1,590.0K |
| 12:38 | 5,409.50 | 5,409.50 | 5,408.70 | 5,408.70 | 453.8K |
| 12:39 | 5,409.30 | 5,409.30 | 5,407.90 | 5,407.90 | 576.3K |
| 12:40 | 5,408.20 | 5,408.50 | 5,408.20 | 5,408.50 | 87.0K |
| 12:41 | 5,406.60 | 5,407.20 | 5,406.60 | 5,407.20 | 332.6K |
| 12:42 | 5,407.10 | 5,407.40 | 5,407.10 | 5,407.40 | 156.1K |
| 12:43 | 5,407.20 | 5,407.20 | 5,406.60 | 5,406.60 | 115.0K |
| 12:44 | 5,405.30 | 5,405.30 | 5,405.30 | 5,405.30 | 124.3K |
| 12:45 | 5,405.20 | 5,405.70 | 5,405.20 | 5,405.70 | 207.0K |
| 12:46 | 5,405.30 | 5,405.30 | 5,404.50 | 5,404.50 | 789.4K |
| 12:47 | 5,405.30 | 5,405.30 | 5,404.90 | 5,404.90 | 706.4K |
| 12:48 | 5,405.10 | 5,405.10 | 5,404.90 | 5,404.90 | 168.7K |
| 12:49 | 5,405.60 | 5,406.60 | 5,405.60 | 5,406.60 | 820.4K |
| 12:50 | 5,405.10 | 5,405.10 | 5,403.80 | 5,403.80 | 126.8K |
| 12:51 | 5,402.10 | 5,402.80 | 5,402.10 | 5,402.80 | 368.8K |
| 12:52 | 5,403.20 | 5,403.20 | 5,402.90 | 5,402.90 | 324.3K |
| 12:53 | 5,403.30 | 5,404.40 | 5,403.30 | 5,404.40 | 89.2K |
| 12:54 | 5,404.30 | 5,405.30 | 5,404.30 | 5,405.30 | 62.7K |
| 12:55 | 5,406.40 | 5,406.40 | 5,406.20 | 5,406.20 | 122.0K |
| 12:56 | 5,406.90 | 5,406.90 | 5,405.60 | 5,405.60 | 482.5K |
| 12:57 | 5,405.60 | 5,405.60 | 5,405.20 | 5,405.20 | 233.6K |
| 12:58 | 5,404.80 | 5,405.70 | 5,404.80 | 5,405.70 | 115.4K |
| 12:59 | 5,405.60 | 5,406.70 | 5,405.60 | 5,406.70 | 71.0K |
| 13:00 | 5,405.30 | 5,405.90 | 5,405.30 | 5,405.90 | 118.8K |
| 13:01 | 5,406.70 | 5,407.60 | 5,406.70 | 5,407.60 | 42.7K |
| 13:02 | 5,407.50 | 5,407.50 | 5,406.90 | 5,406.90 | 516.0K |
| 13:03 | 5,407.40 | 5,407.80 | 5,407.40 | 5,407.80 | 170.1K |
| 13:04 | 5,407.60 | 5,407.80 | 5,407.60 | 5,407.80 | 40.8K |
| 13:05 | 5,407.20 | 5,408.30 | 5,407.20 | 5,408.30 | 90.3K |
| 13:06 | 5,408.40 | 5,408.60 | 5,408.40 | 5,408.60 | 223.0K |
| 13:07 | 5,408.50 | 5,408.50 | 5,408.50 | 5,408.50 | 522.0K |
| 13:08 | 5,408.70 | 5,409.90 | 5,408.70 | 5,409.90 | 1,659.1K |
| 13:09 | 5,410.00 | 5,410.00 | 5,409.90 | 5,409.90 | 1,027.4K |
| 13:10 | 5,411.00 | 5,411.00 | 5,410.80 | 5,410.80 | 197.0K |
| 13:11 | 5,410.80 | 5,410.80 | 5,410.80 | 5,410.80 | 197.5K |
| 13:12 | 5,410.60 | 5,411.00 | 5,410.60 | 5,411.00 | 387.0K |
| 13:13 | 5,413.30 | 5,414.10 | 5,413.30 | 5,414.10 | 1,355.1K |
| 13:14 | 5,414.80 | 5,415.20 | 5,414.80 | 5,415.20 | 61.3K |
| 13:15 | 5,417.00 | 5,417.00 | 5,416.90 | 5,416.90 | 632.7K |
| 13:16 | 5,417.30 | 5,417.30 | 5,416.40 | 5,416.40 | 247.7K |
| 13:17 | 5,416.80 | 5,416.80 | 5,416.80 | 5,416.80 | 371.1K |
| 13:18 | 5,416.40 | 5,416.40 | 5,416.20 | 5,416.20 | 124.0K |
| 13:19 | 5,418.60 | 5,419.80 | 5,418.60 | 5,419.80 | 171.9K |
| 13:20 | 5,418.60 | 5,419.50 | 5,418.60 | 5,419.50 | 126.4K |
| 13:21 | 5,419.10 | 5,420.40 | 5,419.10 | 5,420.40 | 178.1K |
| 13:22 | 5,420.90 | 5,422.10 | 5,420.90 | 5,422.10 | 517.5K |
| 13:23 | 5,422.50 | 5,423.40 | 5,422.50 | 5,423.40 | 73.1K |
| 13:24 | 5,422.30 | 5,422.30 | 5,422.30 | 5,422.30 | 180.5K |
| 13:25 | 5,422.50 | 5,423.40 | 5,422.50 | 5,423.40 | 140.6K |
| 13:26 | 5,422.50 | 5,423.40 | 5,422.50 | 5,423.40 | 261.6K |
| 13:27 | 5,425.60 | 5,425.60 | 5,424.10 | 5,424.10 | 104.1K |
| 13:28 | 5,424.40 | 5,424.40 | 5,423.40 | 5,423.40 | 81.9K |
| 13:29 | 5,423.20 | 5,423.40 | 5,423.20 | 5,423.40 | 99.8K |
| 13:30 | 5,424.00 | 5,424.00 | 5,423.00 | 5,423.00 | 105.0K |
| 13:31 | 5,424.20 | 5,424.20 | 5,424.00 | 5,424.00 | 44.7K |
| 13:32 | 5,424.90 | 5,425.10 | 5,424.90 | 5,425.10 | 228.9K |
| 13:33 | 5,425.10 | 5,425.10 | 5,424.20 | 5,424.20 | 232.1K |
| 13:34 | 5,423.60 | 5,424.60 | 5,423.60 | 5,424.60 | 195.8K |
| 13:35 | 5,423.80 | 5,423.80 | 5,422.10 | 5,422.10 | 118.5K |
| 13:36 | 5,423.00 | 5,423.00 | 5,421.70 | 5,421.70 | 69.9K |
| 13:37 | 5,421.80 | 5,422.30 | 5,421.80 | 5,422.30 | 77.0K |
| 13:38 | 5,422.60 | 5,426.00 | 5,422.60 | 5,426.00 | 442.1K |
| 13:39 | 5,425.70 | 5,426.00 | 5,425.70 | 5,426.00 | 1,202.5K |
| 13:40 | 5,424.90 | 5,424.90 | 5,424.30 | 5,424.30 | 164.8K |
| 13:41 | 5,424.10 | 5,424.40 | 5,424.10 | 5,424.40 | 345.0K |
| 13:42 | 5,424.50 | 5,426.40 | 5,424.50 | 5,426.40 | 88.1K |
| 13:43 | 5,427.20 | 5,427.20 | 5,426.90 | 5,426.90 | 281.4K |
| 13:44 | 5,428.20 | 5,428.20 | 5,428.00 | 5,428.00 | 69.4K |
| 13:45 | 5,426.90 | 5,428.80 | 5,426.90 | 5,428.80 | 322.5K |
| 13:46 | 5,429.30 | 5,429.70 | 5,429.30 | 5,429.70 | 223.9K |
| 13:47 | 5,429.40 | 5,429.40 | 5,428.40 | 5,428.40 | 229.5K |
| 13:48 | 5,429.40 | 5,429.40 | 5,428.80 | 5,428.80 | 64.3K |
| 13:49 | 5,427.80 | 5,429.00 | 5,427.80 | 5,429.00 | 516.7K |
| 13:50 | 5,429.20 | 5,430.10 | 5,429.20 | 5,430.10 | 776.9K |
| 13:51 | 5,432.10 | 5,432.40 | 5,432.10 | 5,432.40 | 421.4K |
| 13:52 | 5,431.50 | 5,432.20 | 5,431.50 | 5,432.20 | 113.7K |
| 13:53 | 5,432.20 | 5,432.20 | 5,431.50 | 5,431.50 | 789.8K |
| 13:54 | 5,431.80 | 5,432.00 | 5,431.80 | 5,432.00 | 135.9K |
| 13:55 | 5,431.10 | 5,431.60 | 5,431.10 | 5,431.60 | 451.9K |
| 13:56 | 5,433.00 | 5,433.80 | 5,433.00 | 5,433.80 | 256.0K |
| 13:57 | 5,433.60 | 5,433.60 | 5,433.20 | 5,433.20 | 457.6K |
| 13:58 | 5,436.40 | 5,436.80 | 5,436.40 | 5,436.80 | 619.0K |
| 13:59 | 5,437.10 | 5,437.20 | 5,437.10 | 5,437.20 | 181.5K |
| 14:00 | 5,439.80 | 5,447.90 | 5,439.80 | 5,447.90 | 1,723.3K |
| 14:01 | 5,449.30 | 5,455.70 | 5,449.30 | 5,455.70 | 6,034.5K |
| 14:02 | 5,456.20 | 5,457.60 | 5,456.20 | 5,457.60 | 694.5K |
| 14:03 | 5,453.40 | 5,453.40 | 5,452.20 | 5,452.20 | 1,499.6K |
| 14:04 | 5,448.40 | 5,448.40 | 5,445.60 | 5,445.60 | 693.2K |
| 14:05 | 5,444.50 | 5,444.50 | 5,443.80 | 5,443.80 | 354.2K |
| 14:06 | 5,444.50 | 5,444.50 | 5,443.50 | 5,443.50 | 111.2K |
| 14:07 | 5,445.40 | 5,445.40 | 5,444.70 | 5,444.70 | 555.6K |
| 14:08 | 5,445.40 | 5,445.90 | 5,445.40 | 5,445.90 | 130.5K |
| 14:09 | 5,446.80 | 5,446.80 | 5,443.80 | 5,443.80 | 339.9K |
| 14:10 | 5,443.50 | 5,443.50 | 5,442.50 | 5,442.50 | 234.5K |
| 14:11 | 5,442.90 | 5,446.80 | 5,442.90 | 5,446.80 | 489.6K |
| 14:12 | 5,447.20 | 5,447.80 | 5,447.20 | 5,447.80 | 348.1K |
| 14:13 | 5,448.10 | 5,449.10 | 5,448.10 | 5,449.10 | 964.6K |
| 14:14 | 5,447.70 | 5,447.70 | 5,446.70 | 5,446.70 | 88.2K |
| 14:15 | 5,446.80 | 5,446.80 | 5,446.80 | 5,446.80 | 3,190.8K |
| 14:16 | 5,445.40 | 5,446.70 | 5,445.40 | 5,446.70 | 254.0K |
| 14:17 | 5,447.00 | 5,448.40 | 5,447.00 | 5,448.40 | 231.8K |
| 14:18 | 5,447.00 | 5,447.00 | 5,446.80 | 5,446.80 | 290.8K |
| 14:19 | 5,447.70 | 5,449.90 | 5,447.70 | 5,449.90 | 1,614.7K |
| 14:20 | 5,448.80 | 5,449.40 | 5,448.80 | 5,449.40 | 101.3K |
| 14:21 | 5,450.40 | 5,452.00 | 5,450.40 | 5,452.00 | 1,515.4K |
| 14:22 | 5,451.70 | 5,452.80 | 5,451.70 | 5,452.80 | 227.2K |
| 14:23 | 5,450.90 | 5,451.20 | 5,450.90 | 5,451.20 | 75.1K |
| 14:24 | 5,451.50 | 5,452.10 | 5,451.50 | 5,452.10 | 117.0K |
| 14:25 | 5,453.20 | 5,453.20 | 5,452.80 | 5,452.80 | 165.8K |
| 14:26 | 5,451.70 | 5,453.80 | 5,451.70 | 5,453.80 | 158.0K |
| 14:27 | 5,453.80 | 5,453.80 | 5,453.30 | 5,453.30 | 326.8K |
| 14:28 | 5,453.50 | 5,453.50 | 5,453.30 | 5,453.30 | 176.6K |
| 14:29 | 5,453.60 | 5,453.60 | 5,452.70 | 5,452.70 | 201.6K |
| 14:30 | 5,452.60 | 5,452.60 | 5,451.60 | 5,451.60 | 138.9K |
| 14:31 | 5,451.60 | 5,451.90 | 5,451.60 | 5,451.90 | 185.6K |
| 14:32 | 5,453.90 | 5,453.90 | 5,452.70 | 5,452.70 | 409.7K |
| 14:33 | 5,452.10 | 5,452.10 | 5,451.00 | 5,451.00 | 192.0K |
| 14:34 | 5,451.90 | 5,452.30 | 5,451.90 | 5,452.30 | 2,635.7K |
| 14:35 | 5,453.10 | 5,454.80 | 5,453.10 | 5,454.80 | 221.7K |
| 14:36 | 5,455.10 | 5,456.20 | 5,455.10 | 5,456.20 | 128.0K |
| 14:37 | 5,456.40 | 5,456.40 | 5,456.20 | 5,456.20 | 412.5K |
| 14:38 | 5,455.40 | 5,455.40 | 5,455.00 | 5,455.00 | 374.3K |
| 14:39 | 5,455.40 | 5,455.40 | 5,454.10 | 5,454.10 | 360.4K |
| 14:40 | 5,454.10 | 5,455.30 | 5,454.10 | 5,455.30 | 159.5K |
| 14:41 | 5,454.30 | 5,454.30 | 5,454.00 | 5,454.00 | 6,744.8K |
| 14:42 | 5,454.50 | 5,454.80 | 5,454.50 | 5,454.80 | 73.6K |
| 14:43 | 5,456.10 | 5,456.70 | 5,456.10 | 5,456.70 | 2,973.5K |
| 14:44 | 5,457.00 | 5,457.10 | 5,457.00 | 5,457.10 | 299.1K |
| 14:45 | 5,456.50 | 5,456.50 | 5,456.20 | 5,456.20 | 1,478.4K |
| 14:46 | 5,455.10 | 5,455.10 | 5,455.00 | 5,455.00 | 388.5K |
| 14:47 | 5,453.00 | 5,453.00 | 5,452.40 | 5,452.40 | 166.8K |
| 14:48 | 5,452.90 | 5,454.50 | 5,452.90 | 5,454.50 | 524.5K |
| 14:49 | 5,455.60 | 5,456.30 | 5,455.60 | 5,456.30 | 554.1K |
| 14:50 | 5,457.10 | 5,457.40 | 5,457.10 | 5,457.40 | 200.7K |
| 14:51 | 5,458.30 | 5,458.30 | 5,458.00 | 5,458.00 | 107.9K |
| 14:52 | 5,457.10 | 5,457.50 | 5,457.10 | 5,457.50 | 161.5K |
| 14:53 | 5,457.30 | 5,457.30 | 5,456.20 | 5,456.20 | 249.3K |
| 14:54 | 5,458.00 | 5,458.00 | 5,455.90 | 5,455.90 | 200.8K |
| 14:55 | 5,455.80 | 5,455.80 | 5,455.70 | 5,455.70 | 84.4K |
| 14:56 | 5,453.60 | 5,454.20 | 5,453.60 | 5,454.20 | 156.4K |
| 14:57 | 5,454.20 | 5,454.20 | 5,453.50 | 5,453.50 | 909.0K |
| 14:58 | 5,453.40 | 5,453.70 | 5,453.40 | 5,453.70 | 182.1K |
| 14:59 | 5,451.90 | 5,453.20 | 5,451.90 | 5,453.20 | 238.6K |
| 15:00 | 5,453.00 | 5,453.00 | 5,452.30 | 5,452.30 | 107.1K |
| 15:01 | 5,454.20 | 5,454.20 | 5,451.30 | 5,451.30 | 162.3K |
| 15:02 | 5,450.00 | 5,450.20 | 5,450.00 | 5,450.20 | 197.0K |
| 15:03 | 5,450.30 | 5,450.30 | 5,449.40 | 5,449.40 | 106.2K |
| 15:04 | 5,449.10 | 5,450.10 | 5,449.10 | 5,450.10 | 182.7K |
| 15:05 | 5,449.10 | 5,449.10 | 5,448.30 | 5,448.30 | 573.0K |
| 15:06 | 5,450.00 | 5,450.20 | 5,450.00 | 5,450.20 | 360.0K |
| 15:07 | 5,449.10 | 5,449.10 | 5,448.60 | 5,448.60 | 417.7K |
| 15:08 | 5,448.30 | 5,450.50 | 5,448.30 | 5,450.50 | 894.1K |
| 15:09 | 5,451.50 | 5,453.10 | 5,451.50 | 5,453.10 | 339.9K |
| 15:10 | 5,453.40 | 5,453.40 | 5,452.80 | 5,452.80 | 493.5K |
| 15:11 | 5,453.00 | 5,453.40 | 5,453.00 | 5,453.40 | 136.9K |
| 15:12 | 5,453.00 | 5,454.20 | 5,453.00 | 5,454.20 | 103.8K |
| 15:13 | 5,453.90 | 5,454.60 | 5,453.90 | 5,454.60 | 194.0K |
| 15:14 | 5,454.30 | 5,454.50 | 5,454.30 | 5,454.50 | 151.1K |
| 15:15 | 5,455.30 | 5,456.60 | 5,455.30 | 5,456.60 | 310.4K |
| 15:16 | 5,458.30 | 5,458.80 | 5,458.30 | 5,458.80 | 315.9K |
| 15:17 | 5,460.20 | 5,460.20 | 5,460.00 | 5,460.00 | 358.5K |
| 15:18 | 5,459.70 | 5,459.70 | 5,458.70 | 5,458.70 | 146.0K |
| 15:19 | 5,459.80 | 5,461.00 | 5,459.80 | 5,461.00 | 444.4K |
| 15:20 | 5,461.90 | 5,461.90 | 5,459.50 | 5,459.50 | 477.0K |
| 15:21 | 5,459.80 | 5,460.30 | 5,459.80 | 5,460.30 | 177.3K |
| 15:22 | 5,459.70 | 5,461.50 | 5,459.70 | 5,461.50 | 391.3K |
| 15:23 | 5,462.70 | 5,462.70 | 5,461.50 | 5,461.50 | 243.3K |
| 15:24 | 5,464.60 | 5,466.40 | 5,464.60 | 5,466.40 | 149.8K |
| 15:25 | 5,465.50 | 5,465.50 | 5,465.50 | 5,465.50 | 128.5K |
| 15:26 | 5,466.90 | 5,466.90 | 5,464.40 | 5,464.40 | 163.2K |
| 15:27 | 5,463.80 | 5,463.80 | 5,463.40 | 5,463.40 | 503.5K |
| 15:28 | 5,464.20 | 5,464.20 | 5,464.20 | 5,464.20 | 150.0K |
| 15:29 | 5,464.40 | 5,465.40 | 5,464.40 | 5,465.40 | 334.1K |
| 15:30 | 5,466.20 | 5,466.20 | 5,466.10 | 5,466.10 | 734.1K |
| 15:31 | 5,465.70 | 5,465.70 | 5,464.00 | 5,464.00 | 345.7K |
| 15:32 | 5,462.90 | 5,462.90 | 5,462.20 | 5,462.20 | 450.0K |
| 15:33 | 5,463.00 | 5,463.00 | 5,462.80 | 5,462.80 | 336.7K |
| 15:34 | 5,463.40 | 5,463.40 | 5,463.40 | 5,463.40 | 272.6K |
| 15:35 | 5,463.50 | 5,465.70 | 5,463.50 | 5,465.70 | 361.2K |
| 15:36 | 5,467.30 | 5,469.30 | 5,467.30 | 5,469.30 | 271.7K |
| 15:37 | 5,468.00 | 5,468.60 | 5,468.00 | 5,468.60 | 500.5K |
| 15:38 | 5,466.60 | 5,466.60 | 5,466.40 | 5,466.40 | 321.7K |
| 15:39 | 5,465.80 | 5,468.00 | 5,465.80 | 5,468.00 | 183.3K |
| 15:40 | 5,468.30 | 5,468.30 | 5,468.00 | 5,468.00 | 358.4K |
| 15:41 | 5,467.70 | 5,468.80 | 5,467.70 | 5,468.80 | 347.7K |
| 15:42 | 5,468.40 | 5,468.80 | 5,468.40 | 5,468.80 | 475.5K |
| 15:43 | 5,469.30 | 5,469.60 | 5,469.30 | 5,469.60 | 157.3K |
| 15:44 | 5,469.40 | 5,469.80 | 5,469.40 | 5,469.80 | 362.4K |
| 15:45 | 5,469.60 | 5,470.30 | 5,469.60 | 5,470.30 | 259.9K |
| 15:46 | 5,470.70 | 5,470.70 | 5,469.30 | 5,469.30 | 790.0K |
| 15:47 | 5,468.30 | 5,469.70 | 5,468.30 | 5,469.70 | 393.2K |
| 15:48 | 5,470.40 | 5,470.40 | 5,469.90 | 5,469.90 | 339.8K |
| 15:49 | 5,469.60 | 5,469.60 | 5,469.50 | 5,469.50 | 388.4K |
| 15:50 | 5,469.20 | 5,470.40 | 5,469.20 | 5,470.40 | 230.3K |
| 15:51 | 5,469.20 | 5,469.40 | 5,469.20 | 5,469.40 | 509.7K |
| 15:52 | 5,469.20 | 5,470.80 | 5,469.20 | 5,470.80 | 11,814.7K |
| 15:53 | 5,469.30 | 5,470.30 | 5,469.30 | 5,470.30 | 405.4K |
| 15:54 | 5,469.80 | 5,469.90 | 5,469.80 | 5,469.90 | 609.8K |
| 15:55 | 5,470.80 | 5,472.90 | 5,470.80 | 5,472.90 | 1,016.3K |
| 15:56 | 5,475.30 | 5,475.50 | 5,475.30 | 5,475.50 | 699.7K |
| 15:57 | 5,474.90 | 5,474.90 | 5,474.50 | 5,474.50 | 1,125.9K |
| 15:58 | 5,475.60 | 5,475.60 | 5,473.10 | 5,473.10 | 668.7K |
| 15:59 | 5,474.30 | 5,474.30 | 5,473.40 | 5,473.40 | 799.4K |
| 16:00 | 5,475.60 | 5,476.00 | 5,475.60 | 5,476.00 | 2,248.6K |
| 16:01 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | 0.0K |
| 16:02 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | 0.0K |
| 16:03 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | 0.0K |
| 16:04 | 5,476.00 | 5,476.00 | 5,475.10 | 5,475.10 | 73,879.2K |