6,589.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,464.90 | 5,540.50 | 5,464.90 | 5,540.50 | 4,723.3K |
| 10:01 | 5,543.40 | 5,543.40 | 5,541.60 | 5,541.60 | 64.5K |
| 10:02 | 5,540.60 | 5,567.40 | 5,540.60 | 5,567.40 | 2,104.8K |
| 10:03 | 5,568.10 | 5,571.80 | 5,568.10 | 5,571.80 | 600.1K |
| 10:04 | 5,577.40 | 5,592.30 | 5,577.40 | 5,592.30 | 4,495.8K |
| 10:05 | 5,591.20 | 5,591.20 | 5,591.10 | 5,591.10 | 1,039.8K |
| 10:06 | 5,596.10 | 5,599.70 | 5,596.10 | 5,599.70 | 4,773.1K |
| 10:07 | 5,643.20 | 5,649.80 | 5,643.20 | 5,649.80 | 7,358.9K |
| 10:08 | 5,648.50 | 5,648.50 | 5,644.70 | 5,644.70 | 1,279.3K |
| 10:09 | 5,641.80 | 5,653.10 | 5,641.80 | 5,653.10 | 9,886.5K |
| 10:10 | 5,654.20 | 5,659.60 | 5,654.20 | 5,659.60 | 3,831.8K |
| 10:11 | 5,659.60 | 5,665.70 | 5,659.60 | 5,665.70 | 2,111.5K |
| 10:12 | 5,668.80 | 5,668.80 | 5,666.50 | 5,666.50 | 1,215.0K |
| 10:13 | 5,669.30 | 5,669.30 | 5,666.20 | 5,666.20 | 3,601.9K |
| 10:14 | 5,673.70 | 5,673.70 | 5,672.40 | 5,672.40 | 2,469.8K |
| 10:15 | 5,671.10 | 5,671.60 | 5,671.10 | 5,671.60 | 1,109.4K |
| 10:16 | 5,669.60 | 5,674.10 | 5,669.60 | 5,674.10 | 947.2K |
| 10:17 | 5,669.90 | 5,669.90 | 5,665.50 | 5,665.50 | 2,275.9K |
| 10:18 | 5,667.60 | 5,672.50 | 5,667.60 | 5,672.50 | 586.6K |
| 10:19 | 5,672.30 | 5,675.40 | 5,672.30 | 5,675.40 | 1,405.3K |
| 10:20 | 5,674.90 | 5,674.90 | 5,673.60 | 5,673.60 | 903.6K |
| 10:21 | 5,674.20 | 5,679.40 | 5,674.20 | 5,679.40 | 1,082.7K |
| 10:22 | 5,676.80 | 5,676.80 | 5,675.60 | 5,675.60 | 735.8K |
| 10:23 | 5,682.40 | 5,683.90 | 5,682.40 | 5,683.90 | 476.2K |
| 10:24 | 5,680.60 | 5,680.60 | 5,679.40 | 5,679.40 | 619.3K |
| 10:25 | 5,679.30 | 5,682.80 | 5,679.30 | 5,682.80 | 871.0K |
| 10:26 | 5,686.10 | 5,686.10 | 5,685.50 | 5,685.50 | 852.2K |
| 10:27 | 5,682.80 | 5,682.80 | 5,681.80 | 5,681.80 | 1,241.6K |
| 10:28 | 5,682.10 | 5,684.60 | 5,682.10 | 5,684.60 | 933.2K |
| 10:29 | 5,684.90 | 5,686.10 | 5,684.90 | 5,686.10 | 1,187.1K |
| 10:30 | 5,686.20 | 5,686.20 | 5,684.10 | 5,684.10 | 1,189.8K |
| 10:31 | 5,683.40 | 5,683.60 | 5,683.40 | 5,683.60 | 544.8K |
| 10:32 | 5,681.10 | 5,681.10 | 5,681.00 | 5,681.00 | 1,413.8K |
| 10:33 | 5,680.20 | 5,683.60 | 5,680.20 | 5,683.60 | 1,577.1K |
| 10:34 | 5,684.70 | 5,685.40 | 5,684.70 | 5,685.40 | 665.1K |
| 10:35 | 5,688.50 | 5,688.50 | 5,686.40 | 5,686.40 | 1,711.1K |
| 10:36 | 5,686.20 | 5,688.00 | 5,686.20 | 5,688.00 | 450.6K |
| 10:37 | 5,688.90 | 5,689.30 | 5,688.90 | 5,689.30 | 451.4K |
| 10:38 | 5,688.80 | 5,688.80 | 5,684.40 | 5,684.40 | 315.3K |
| 10:39 | 5,683.70 | 5,683.70 | 5,682.20 | 5,682.20 | 1,486.3K |
| 10:40 | 5,680.80 | 5,681.40 | 5,680.80 | 5,681.40 | 700.0K |
| 10:41 | 5,682.40 | 5,682.40 | 5,679.50 | 5,679.50 | 344.2K |
| 10:42 | 5,678.80 | 5,678.80 | 5,677.90 | 5,677.90 | 1,101.5K |
| 10:43 | 5,674.80 | 5,677.80 | 5,674.80 | 5,677.80 | 1,236.3K |
| 10:44 | 5,678.60 | 5,679.00 | 5,678.60 | 5,679.00 | 1,088.8K |
| 10:45 | 5,678.30 | 5,679.80 | 5,678.30 | 5,679.80 | 453.1K |
| 10:46 | 5,681.40 | 5,682.20 | 5,681.40 | 5,682.20 | 434.8K |
| 10:47 | 5,681.80 | 5,682.20 | 5,681.80 | 5,682.20 | 320.5K |
| 10:48 | 5,682.90 | 5,683.20 | 5,682.90 | 5,683.20 | 387.1K |
| 10:49 | 5,681.90 | 5,681.90 | 5,681.50 | 5,681.50 | 1,341.7K |
| 10:50 | 5,679.90 | 5,679.90 | 5,678.50 | 5,678.50 | 370.1K |
| 10:51 | 5,677.60 | 5,679.90 | 5,677.60 | 5,679.90 | 643.5K |
| 10:52 | 5,681.10 | 5,681.30 | 5,681.10 | 5,681.30 | 415.1K |
| 10:53 | 5,680.70 | 5,680.70 | 5,679.90 | 5,679.90 | 410.2K |
| 10:54 | 5,679.30 | 5,679.30 | 5,679.10 | 5,679.10 | 633.0K |
| 10:55 | 5,679.70 | 5,679.70 | 5,678.40 | 5,678.40 | 485.8K |
| 10:56 | 5,679.30 | 5,679.70 | 5,679.30 | 5,679.70 | 1,430.8K |
| 10:57 | 5,677.60 | 5,678.30 | 5,677.60 | 5,678.30 | 1,056.4K |
| 10:58 | 5,676.10 | 5,676.10 | 5,675.00 | 5,675.00 | 1,894.9K |
| 10:59 | 5,675.20 | 5,675.90 | 5,675.20 | 5,675.90 | 917.2K |
| 11:00 | 5,676.20 | 5,677.90 | 5,676.20 | 5,677.90 | 871.6K |
| 11:01 | 5,677.90 | 5,680.70 | 5,677.90 | 5,680.70 | 983.0K |
| 11:02 | 5,679.60 | 5,679.60 | 5,677.70 | 5,677.70 | 472.8K |
| 11:03 | 5,677.70 | 5,678.70 | 5,677.70 | 5,678.70 | 643.8K |
| 11:04 | 5,680.40 | 5,680.40 | 5,679.90 | 5,679.90 | 2,363.4K |
| 11:05 | 5,678.80 | 5,678.80 | 5,677.80 | 5,677.80 | 513.7K |
| 11:06 | 5,677.60 | 5,678.50 | 5,677.60 | 5,678.50 | 1,059.4K |
| 11:07 | 5,677.20 | 5,677.20 | 5,676.90 | 5,676.90 | 2,200.9K |
| 11:08 | 5,677.10 | 5,677.10 | 5,673.40 | 5,673.40 | 1,554.9K |
| 11:09 | 5,671.90 | 5,672.60 | 5,671.90 | 5,672.60 | 2,879.8K |
| 11:10 | 5,671.20 | 5,671.20 | 5,669.10 | 5,669.10 | 2,546.8K |
| 11:11 | 5,668.00 | 5,668.00 | 5,667.90 | 5,667.90 | 799.0K |
| 11:12 | 5,668.40 | 5,672.10 | 5,668.40 | 5,672.10 | 529.6K |
| 11:13 | 5,671.90 | 5,671.90 | 5,671.60 | 5,671.60 | 358.0K |
| 11:14 | 5,670.60 | 5,670.60 | 5,669.70 | 5,669.70 | 164.2K |
| 11:15 | 5,670.70 | 5,670.70 | 5,669.10 | 5,669.10 | 334.4K |
| 11:16 | 5,671.00 | 5,672.80 | 5,671.00 | 5,672.80 | 502.7K |
| 11:17 | 5,673.80 | 5,674.70 | 5,673.80 | 5,674.70 | 321.0K |
| 11:18 | 5,674.10 | 5,675.50 | 5,674.10 | 5,675.50 | 635.1K |
| 11:19 | 5,675.90 | 5,675.90 | 5,674.20 | 5,674.20 | 527.2K |
| 11:20 | 5,676.00 | 5,676.00 | 5,674.10 | 5,674.10 | 173.5K |
| 11:21 | 5,674.00 | 5,675.70 | 5,674.00 | 5,675.70 | 185.3K |
| 11:22 | 5,674.40 | 5,674.40 | 5,673.90 | 5,673.90 | 295.9K |
| 11:23 | 5,674.50 | 5,674.50 | 5,673.40 | 5,673.40 | 371.2K |
| 11:24 | 5,673.90 | 5,673.90 | 5,672.30 | 5,672.30 | 152.2K |
| 11:25 | 5,671.50 | 5,672.00 | 5,671.50 | 5,672.00 | 804.3K |
| 11:26 | 5,672.60 | 5,672.60 | 5,672.40 | 5,672.40 | 350.5K |
| 11:27 | 5,672.20 | 5,672.20 | 5,671.60 | 5,671.60 | 253.1K |
| 11:28 | 5,671.80 | 5,671.80 | 5,671.70 | 5,671.70 | 152.5K |
| 11:29 | 5,670.30 | 5,670.30 | 5,669.40 | 5,669.40 | 520.0K |
| 11:30 | 5,670.00 | 5,672.40 | 5,670.00 | 5,672.40 | 963.6K |
| 11:31 | 5,672.30 | 5,672.30 | 5,670.70 | 5,670.70 | 932.8K |
| 11:32 | 5,672.60 | 5,673.30 | 5,672.60 | 5,673.30 | 1,102.9K |
| 11:33 | 5,674.50 | 5,677.60 | 5,674.50 | 5,677.60 | 615.4K |
| 11:34 | 5,679.10 | 5,679.10 | 5,678.30 | 5,678.30 | 558.3K |
| 11:35 | 5,680.60 | 5,680.80 | 5,680.60 | 5,680.80 | 249.4K |
| 11:36 | 5,682.30 | 5,682.50 | 5,682.30 | 5,682.50 | 578.5K |
| 11:37 | 5,681.90 | 5,684.10 | 5,681.90 | 5,684.10 | 1,236.2K |
| 11:38 | 5,682.00 | 5,682.00 | 5,681.80 | 5,681.80 | 333.0K |
| 11:39 | 5,679.80 | 5,679.90 | 5,679.80 | 5,679.90 | 692.0K |
| 11:40 | 5,680.50 | 5,680.50 | 5,679.60 | 5,679.60 | 487.0K |
| 11:41 | 5,679.30 | 5,680.90 | 5,679.30 | 5,680.90 | 696.9K |
| 11:42 | 5,680.50 | 5,680.50 | 5,680.20 | 5,680.20 | 374.7K |
| 11:43 | 5,680.80 | 5,681.30 | 5,680.80 | 5,681.30 | 455.2K |
| 11:44 | 5,681.70 | 5,683.20 | 5,681.70 | 5,683.20 | 605.4K |
| 11:45 | 5,682.50 | 5,682.50 | 5,681.70 | 5,681.70 | 121.4K |
| 11:46 | 5,683.50 | 5,683.50 | 5,681.80 | 5,681.80 | 1,691.4K |
| 11:47 | 5,680.80 | 5,680.80 | 5,679.20 | 5,679.20 | 324.6K |
| 11:48 | 5,679.80 | 5,679.80 | 5,678.40 | 5,678.40 | 688.8K |
| 11:49 | 5,678.50 | 5,678.50 | 5,678.10 | 5,678.10 | 771.0K |
| 11:50 | 5,679.90 | 5,682.70 | 5,679.90 | 5,682.70 | 935.1K |
| 11:51 | 5,684.80 | 5,684.80 | 5,684.10 | 5,684.10 | 1,391.9K |
| 11:52 | 5,684.20 | 5,684.20 | 5,682.80 | 5,682.80 | 1,324.6K |
| 11:53 | 5,682.00 | 5,682.00 | 5,681.70 | 5,681.70 | 588.5K |
| 11:54 | 5,681.00 | 5,682.70 | 5,681.00 | 5,682.70 | 867.6K |
| 11:55 | 5,683.10 | 5,683.10 | 5,680.60 | 5,680.60 | 665.4K |
| 11:56 | 5,682.20 | 5,684.00 | 5,682.20 | 5,684.00 | 957.5K |
| 11:57 | 5,683.70 | 5,683.70 | 5,677.00 | 5,677.00 | 469.3K |
| 11:58 | 5,678.10 | 5,678.50 | 5,678.10 | 5,678.50 | 462.0K |
| 11:59 | 5,680.60 | 5,681.90 | 5,680.60 | 5,681.90 | 338.3K |
| 12:00 | 5,679.30 | 5,679.30 | 5,678.50 | 5,678.50 | 489.4K |
| 12:01 | 5,678.40 | 5,679.10 | 5,678.40 | 5,679.10 | 278.3K |
| 12:02 | 5,679.60 | 5,679.60 | 5,679.50 | 5,679.50 | 3,118.1K |
| 12:03 | 5,679.50 | 5,679.50 | 5,676.70 | 5,676.70 | 458.3K |
| 12:04 | 5,678.60 | 5,678.60 | 5,678.00 | 5,678.00 | 551.6K |
| 12:05 | 5,679.40 | 5,679.40 | 5,679.40 | 5,679.40 | 1,550.6K |
| 12:06 | 5,680.90 | 5,680.90 | 5,676.20 | 5,676.20 | 1,265.9K |
| 12:07 | 5,677.20 | 5,677.90 | 5,677.20 | 5,677.90 | 487.0K |
| 12:08 | 5,678.00 | 5,680.70 | 5,678.00 | 5,680.70 | 535.2K |
| 12:09 | 5,681.50 | 5,681.90 | 5,681.50 | 5,681.90 | 313.5K |
| 12:10 | 5,683.00 | 5,683.00 | 5,682.70 | 5,682.70 | 147.4K |
| 12:11 | 5,683.70 | 5,689.10 | 5,683.70 | 5,689.10 | 3,176.4K |
| 12:12 | 5,685.10 | 5,685.10 | 5,685.00 | 5,685.00 | 885.0K |
| 12:13 | 5,685.90 | 5,685.90 | 5,680.60 | 5,680.60 | 1,675.8K |
| 12:14 | 5,682.10 | 5,682.10 | 5,680.80 | 5,680.80 | 575.7K |
| 12:15 | 5,683.10 | 5,683.80 | 5,683.10 | 5,683.80 | 298.0K |
| 12:16 | 5,683.40 | 5,683.80 | 5,683.40 | 5,683.80 | 108.2K |
| 12:17 | 5,683.20 | 5,683.60 | 5,683.20 | 5,683.60 | 198.7K |
| 12:18 | 5,684.70 | 5,685.10 | 5,684.70 | 5,685.10 | 194.8K |
| 12:19 | 5,684.80 | 5,684.80 | 5,684.20 | 5,684.20 | 278.5K |
| 12:20 | 5,683.80 | 5,685.20 | 5,683.80 | 5,685.20 | 779.5K |
| 12:21 | 5,683.40 | 5,684.80 | 5,683.40 | 5,684.80 | 1,942.4K |
| 12:22 | 5,683.30 | 5,683.30 | 5,680.40 | 5,680.40 | 319.9K |
| 12:23 | 5,679.60 | 5,680.10 | 5,679.60 | 5,680.10 | 697.1K |
| 12:24 | 5,678.80 | 5,678.80 | 5,678.40 | 5,678.40 | 529.6K |
| 12:25 | 5,679.80 | 5,679.80 | 5,679.00 | 5,679.00 | 346.9K |
| 12:26 | 5,679.10 | 5,679.10 | 5,678.10 | 5,678.10 | 1,931.3K |
| 12:27 | 5,674.30 | 5,675.40 | 5,674.30 | 5,675.40 | 373.8K |
| 12:28 | 5,676.20 | 5,677.10 | 5,676.20 | 5,677.10 | 553.2K |
| 12:29 | 5,677.90 | 5,677.90 | 5,677.10 | 5,677.10 | 454.5K |
| 12:30 | 5,675.00 | 5,675.00 | 5,670.40 | 5,670.40 | 1,779.0K |
| 12:31 | 5,669.50 | 5,669.50 | 5,667.70 | 5,667.70 | 1,029.6K |
| 12:32 | 5,663.70 | 5,663.70 | 5,656.20 | 5,656.20 | 892.3K |
| 12:33 | 5,656.60 | 5,656.60 | 5,653.70 | 5,653.70 | 638.9K |
| 12:34 | 5,653.30 | 5,653.30 | 5,649.40 | 5,649.40 | 924.2K |
| 12:35 | 5,649.10 | 5,650.40 | 5,649.10 | 5,650.40 | 616.7K |
| 12:36 | 5,646.50 | 5,648.60 | 5,646.50 | 5,648.60 | 606.3K |
| 12:37 | 5,648.20 | 5,649.80 | 5,648.20 | 5,649.80 | 422.3K |
| 12:38 | 5,649.40 | 5,649.40 | 5,649.30 | 5,649.30 | 432.3K |
| 12:39 | 5,648.20 | 5,649.70 | 5,648.20 | 5,649.70 | 953.1K |
| 12:40 | 5,651.10 | 5,651.10 | 5,648.20 | 5,648.20 | 155.3K |
| 12:41 | 5,648.80 | 5,649.20 | 5,648.80 | 5,649.20 | 301.8K |
| 12:42 | 5,648.40 | 5,648.40 | 5,648.00 | 5,648.00 | 138.2K |
| 12:43 | 5,648.90 | 5,650.20 | 5,648.90 | 5,650.20 | 700.3K |
| 12:44 | 5,648.70 | 5,648.70 | 5,647.90 | 5,647.90 | 518.8K |
| 12:45 | 5,649.20 | 5,649.70 | 5,649.20 | 5,649.70 | 568.6K |
| 12:46 | 5,649.50 | 5,650.20 | 5,649.50 | 5,650.20 | 433.7K |
| 12:47 | 5,650.90 | 5,650.90 | 5,650.10 | 5,650.10 | 305.7K |
| 12:48 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 730.2K |
| 12:49 | 5,650.10 | 5,650.10 | 5,648.80 | 5,648.80 | 291.8K |
| 12:50 | 5,649.10 | 5,649.60 | 5,649.10 | 5,649.60 | 1,507.6K |
| 12:51 | 5,648.70 | 5,648.70 | 5,648.50 | 5,648.50 | 8,240.8K |
| 12:52 | 5,648.90 | 5,648.90 | 5,646.60 | 5,646.60 | 222.7K |
| 12:53 | 5,648.20 | 5,648.20 | 5,647.50 | 5,647.50 | 447.1K |
| 12:54 | 5,648.30 | 5,648.30 | 5,647.40 | 5,647.40 | 393.8K |
| 12:55 | 5,646.60 | 5,647.70 | 5,646.60 | 5,647.70 | 362.2K |
| 12:56 | 5,644.30 | 5,644.30 | 5,643.70 | 5,643.70 | 364.6K |
| 12:57 | 5,644.60 | 5,644.90 | 5,644.60 | 5,644.90 | 183.3K |
| 12:58 | 5,644.80 | 5,644.80 | 5,643.20 | 5,643.20 | 202.9K |
| 12:59 | 5,643.70 | 5,648.30 | 5,643.70 | 5,648.30 | 723.1K |
| 13:00 | 5,648.60 | 5,649.50 | 5,648.60 | 5,649.50 | 37.2K |
| 13:01 | 5,651.60 | 5,651.60 | 5,648.40 | 5,648.40 | 99.7K |
| 13:02 | 5,649.30 | 5,650.10 | 5,649.30 | 5,650.10 | 90.4K |
| 13:03 | 5,649.40 | 5,649.40 | 5,648.70 | 5,648.70 | 109.1K |
| 13:04 | 5,648.20 | 5,649.50 | 5,648.20 | 5,649.50 | 111.8K |
| 13:05 | 5,650.80 | 5,650.80 | 5,650.20 | 5,650.20 | 217.5K |
| 13:06 | 5,650.70 | 5,650.70 | 5,650.70 | 5,650.70 | 605.2K |
| 13:07 | 5,649.50 | 5,650.30 | 5,649.50 | 5,650.30 | 41.2K |
| 13:08 | 5,649.90 | 5,650.00 | 5,649.90 | 5,650.00 | 234.4K |
| 13:09 | 5,649.70 | 5,651.10 | 5,649.70 | 5,651.10 | 169.3K |
| 13:10 | 5,653.00 | 5,653.00 | 5,651.80 | 5,651.80 | 222.0K |
| 13:11 | 5,649.50 | 5,650.50 | 5,649.50 | 5,650.50 | 305.6K |
| 13:12 | 5,650.60 | 5,650.60 | 5,649.40 | 5,649.40 | 370.5K |
| 13:13 | 5,651.20 | 5,653.30 | 5,651.20 | 5,653.30 | 391.4K |
| 13:14 | 5,655.00 | 5,655.00 | 5,652.40 | 5,652.40 | 568.3K |
| 13:15 | 5,652.60 | 5,653.00 | 5,652.60 | 5,653.00 | 314.7K |
| 13:16 | 5,653.20 | 5,653.90 | 5,653.20 | 5,653.90 | 204.4K |
| 13:17 | 5,651.90 | 5,652.50 | 5,651.90 | 5,652.50 | 758.3K |
| 13:18 | 5,653.10 | 5,653.10 | 5,652.60 | 5,652.60 | 503.0K |
| 13:19 | 5,652.60 | 5,652.90 | 5,652.60 | 5,652.90 | 234.4K |
| 13:20 | 5,653.10 | 5,653.10 | 5,652.90 | 5,652.90 | 125.2K |
| 13:21 | 5,654.00 | 5,654.00 | 5,652.90 | 5,652.90 | 105.6K |
| 13:22 | 5,652.70 | 5,653.00 | 5,652.70 | 5,653.00 | 227.3K |
| 13:23 | 5,654.20 | 5,654.80 | 5,654.20 | 5,654.80 | 81.5K |
| 13:24 | 5,653.50 | 5,653.50 | 5,652.50 | 5,652.50 | 147.2K |
| 13:25 | 5,653.20 | 5,653.20 | 5,651.90 | 5,651.90 | 248.9K |
| 13:26 | 5,652.70 | 5,652.70 | 5,651.60 | 5,651.60 | 462.1K |
| 13:27 | 5,652.80 | 5,652.80 | 5,652.60 | 5,652.60 | 373.8K |
| 13:28 | 5,652.30 | 5,652.30 | 5,648.80 | 5,648.80 | 325.6K |
| 13:29 | 5,649.40 | 5,649.40 | 5,649.30 | 5,649.30 | 405.5K |
| 13:30 | 5,647.80 | 5,649.10 | 5,647.80 | 5,649.10 | 302.7K |
| 13:31 | 5,649.10 | 5,649.10 | 5,647.80 | 5,647.80 | 2,070.3K |
| 13:32 | 5,647.90 | 5,647.90 | 5,645.60 | 5,645.60 | 282.5K |
| 13:33 | 5,645.00 | 5,645.00 | 5,641.70 | 5,641.70 | 823.8K |
| 13:34 | 5,640.10 | 5,640.10 | 5,639.20 | 5,639.20 | 317.3K |
| 13:35 | 5,639.20 | 5,641.30 | 5,639.20 | 5,641.30 | 1,438.2K |
| 13:36 | 5,644.00 | 5,644.90 | 5,644.00 | 5,644.90 | 429.4K |
| 13:37 | 5,643.70 | 5,643.70 | 5,641.30 | 5,641.30 | 217.4K |
| 13:38 | 5,643.20 | 5,643.20 | 5,643.10 | 5,643.10 | 154.3K |
| 13:39 | 5,642.90 | 5,642.90 | 5,642.70 | 5,642.70 | 142.4K |
| 13:40 | 5,641.90 | 5,641.90 | 5,640.60 | 5,640.60 | 243.9K |
| 13:41 | 5,640.90 | 5,640.90 | 5,640.40 | 5,640.40 | 447.3K |
| 13:42 | 5,640.90 | 5,642.50 | 5,640.90 | 5,642.50 | 463.1K |
| 13:43 | 5,642.50 | 5,642.50 | 5,641.70 | 5,641.70 | 321.4K |
| 13:44 | 5,641.50 | 5,641.50 | 5,640.70 | 5,640.70 | 168.6K |
| 13:45 | 5,640.70 | 5,640.70 | 5,640.30 | 5,640.30 | 135.7K |
| 13:46 | 5,641.00 | 5,641.00 | 5,639.90 | 5,639.90 | 178.3K |
| 13:47 | 5,639.20 | 5,639.20 | 5,636.40 | 5,636.40 | 192.6K |
| 13:48 | 5,635.80 | 5,635.80 | 5,633.60 | 5,633.60 | 608.7K |
| 13:49 | 5,634.60 | 5,634.60 | 5,634.50 | 5,634.50 | 422.4K |
| 13:50 | 5,634.90 | 5,634.90 | 5,633.50 | 5,633.50 | 376.4K |
| 13:51 | 5,632.50 | 5,632.50 | 5,630.80 | 5,630.80 | 511.3K |
| 13:52 | 5,629.00 | 5,629.50 | 5,629.00 | 5,629.50 | 1,107.3K |
| 13:53 | 5,629.70 | 5,629.70 | 5,629.60 | 5,629.60 | 565.0K |
| 13:54 | 5,628.00 | 5,629.10 | 5,628.00 | 5,629.10 | 464.1K |
| 13:55 | 5,629.50 | 5,629.70 | 5,629.50 | 5,629.70 | 1,686.9K |
| 13:56 | 5,630.90 | 5,630.90 | 5,630.20 | 5,630.20 | 1,227.9K |
| 13:57 | 5,628.40 | 5,628.80 | 5,628.40 | 5,628.80 | 601.0K |
| 13:58 | 5,627.60 | 5,629.10 | 5,627.60 | 5,629.10 | 257.4K |
| 13:59 | 5,630.40 | 5,630.50 | 5,630.40 | 5,630.50 | 299.2K |
| 14:00 | 5,630.50 | 5,631.30 | 5,630.50 | 5,631.30 | 872.5K |
| 14:01 | 5,631.70 | 5,632.60 | 5,631.70 | 5,632.60 | 308.8K |
| 14:02 | 5,632.70 | 5,634.10 | 5,632.70 | 5,634.10 | 246.2K |
| 14:03 | 5,635.70 | 5,635.70 | 5,635.60 | 5,635.60 | 921.0K |
| 14:04 | 5,635.90 | 5,635.90 | 5,634.60 | 5,634.60 | 414.8K |
| 14:05 | 5,634.30 | 5,634.30 | 5,633.70 | 5,633.70 | 773.0K |
| 14:06 | 5,632.50 | 5,632.50 | 5,628.70 | 5,628.70 | 349.7K |
| 14:07 | 5,629.70 | 5,629.90 | 5,629.70 | 5,629.90 | 152.5K |
| 14:08 | 5,628.90 | 5,630.40 | 5,628.90 | 5,630.40 | 906.9K |
| 14:09 | 5,630.60 | 5,631.30 | 5,630.60 | 5,631.30 | 163.5K |
| 14:10 | 5,630.80 | 5,630.80 | 5,629.30 | 5,629.30 | 601.3K |
| 14:11 | 5,630.20 | 5,630.20 | 5,629.70 | 5,629.70 | 526.5K |
| 14:12 | 5,629.40 | 5,630.50 | 5,629.40 | 5,630.50 | 267.8K |
| 14:13 | 5,628.90 | 5,629.00 | 5,628.90 | 5,629.00 | 161.9K |
| 14:14 | 5,629.10 | 5,629.10 | 5,628.50 | 5,628.50 | 146.4K |
| 14:15 | 5,628.50 | 5,628.60 | 5,628.50 | 5,628.60 | 1,782.2K |
| 14:16 | 5,629.00 | 5,629.00 | 5,628.20 | 5,628.20 | 380.1K |
| 14:17 | 5,627.50 | 5,628.40 | 5,627.50 | 5,628.40 | 1,988.7K |
| 14:18 | 5,628.90 | 5,628.90 | 5,628.00 | 5,628.00 | 674.6K |
| 14:19 | 5,627.90 | 5,629.00 | 5,627.90 | 5,629.00 | 5,836.0K |
| 14:20 | 5,629.00 | 5,629.00 | 5,627.50 | 5,627.50 | 1,864.5K |
| 14:21 | 5,628.50 | 5,628.60 | 5,628.50 | 5,628.60 | 1,897.5K |
| 14:22 | 5,630.40 | 5,633.20 | 5,630.40 | 5,633.20 | 311.0K |
| 14:23 | 5,630.70 | 5,633.00 | 5,630.70 | 5,633.00 | 183.0K |
| 14:24 | 5,634.50 | 5,636.40 | 5,634.50 | 5,636.40 | 1,276.5K |
| 14:25 | 5,635.20 | 5,635.20 | 5,634.70 | 5,634.70 | 171.1K |
| 14:26 | 5,635.60 | 5,637.60 | 5,635.60 | 5,637.60 | 270.8K |
| 14:27 | 5,636.80 | 5,636.80 | 5,636.00 | 5,636.00 | 540.5K |
| 14:28 | 5,635.20 | 5,636.50 | 5,635.20 | 5,636.50 | 267.9K |
| 14:29 | 5,635.70 | 5,635.70 | 5,635.60 | 5,635.60 | 1,158.7K |
| 14:30 | 5,636.30 | 5,637.80 | 5,636.30 | 5,637.80 | 449.7K |
| 14:31 | 5,639.80 | 5,643.30 | 5,639.80 | 5,643.30 | 893.2K |
| 14:32 | 5,647.30 | 5,649.10 | 5,647.30 | 5,649.10 | 943.9K |
| 14:33 | 5,650.40 | 5,652.90 | 5,650.40 | 5,652.90 | 215.3K |
| 14:34 | 5,653.50 | 5,654.00 | 5,653.50 | 5,654.00 | 1,661.5K |
| 14:35 | 5,649.40 | 5,652.60 | 5,649.40 | 5,652.60 | 287.3K |
| 14:36 | 5,653.00 | 5,653.30 | 5,653.00 | 5,653.30 | 409.1K |
| 14:37 | 5,653.40 | 5,654.60 | 5,653.40 | 5,654.60 | 294.3K |
| 14:38 | 5,650.70 | 5,650.70 | 5,650.50 | 5,650.50 | 142.2K |
| 14:39 | 5,649.20 | 5,650.40 | 5,649.20 | 5,650.40 | 231.6K |
| 14:40 | 5,648.40 | 5,648.40 | 5,647.60 | 5,647.60 | 203.8K |
| 14:41 | 5,644.90 | 5,644.90 | 5,642.80 | 5,642.80 | 364.0K |
| 14:42 | 5,640.40 | 5,640.40 | 5,639.10 | 5,639.10 | 197.1K |
| 14:43 | 5,639.60 | 5,641.10 | 5,639.60 | 5,641.10 | 644.4K |
| 14:44 | 5,642.50 | 5,642.50 | 5,642.10 | 5,642.10 | 161.9K |
| 14:45 | 5,643.20 | 5,646.00 | 5,643.20 | 5,646.00 | 678.5K |
| 14:46 | 5,646.70 | 5,646.70 | 5,646.40 | 5,646.40 | 480.6K |
| 14:47 | 5,647.90 | 5,648.10 | 5,647.90 | 5,648.10 | 546.6K |
| 14:48 | 5,645.80 | 5,645.80 | 5,645.40 | 5,645.40 | 502.3K |
| 14:49 | 5,645.40 | 5,648.60 | 5,645.40 | 5,648.60 | 769.0K |
| 14:50 | 5,647.80 | 5,648.60 | 5,647.80 | 5,648.60 | 322.4K |
| 14:51 | 5,647.80 | 5,648.00 | 5,647.80 | 5,648.00 | 594.4K |
| 14:52 | 5,647.50 | 5,647.50 | 5,647.40 | 5,647.40 | 378.0K |
| 14:53 | 5,647.50 | 5,647.50 | 5,647.30 | 5,647.30 | 210.4K |
| 14:54 | 5,646.60 | 5,647.00 | 5,646.60 | 5,647.00 | 626.6K |
| 14:55 | 5,646.90 | 5,646.90 | 5,646.90 | 5,646.90 | 1,446.6K |
| 14:56 | 5,645.70 | 5,645.70 | 5,644.20 | 5,644.20 | 439.7K |
| 14:57 | 5,644.00 | 5,644.00 | 5,643.50 | 5,643.50 | 605.8K |
| 14:58 | 5,643.70 | 5,643.70 | 5,641.20 | 5,641.20 | 587.9K |
| 14:59 | 5,640.40 | 5,641.10 | 5,640.40 | 5,641.10 | 1,157.8K |
| 15:00 | 5,639.50 | 5,639.50 | 5,636.30 | 5,636.30 | 1,706.7K |
| 15:01 | 5,638.50 | 5,640.30 | 5,638.50 | 5,640.30 | 572.0K |
| 15:02 | 5,638.20 | 5,638.20 | 5,637.20 | 5,637.20 | 247.8K |
| 15:03 | 5,638.50 | 5,638.50 | 5,636.30 | 5,636.30 | 255.1K |
| 15:04 | 5,635.20 | 5,635.20 | 5,633.70 | 5,633.70 | 219.7K |
| 15:05 | 5,631.80 | 5,631.80 | 5,631.80 | 5,631.80 | 459.4K |
| 15:06 | 5,631.90 | 5,632.30 | 5,631.90 | 5,632.30 | 716.7K |
| 15:07 | 5,632.70 | 5,632.70 | 5,631.50 | 5,631.50 | 473.0K |
| 15:08 | 5,631.80 | 5,632.70 | 5,631.80 | 5,632.70 | 216.1K |
| 15:09 | 5,630.00 | 5,630.10 | 5,630.00 | 5,630.10 | 139.7K |
| 15:10 | 5,630.80 | 5,630.80 | 5,629.80 | 5,629.80 | 258.6K |
| 15:11 | 5,629.10 | 5,629.10 | 5,628.80 | 5,628.80 | 659.3K |
| 15:12 | 5,627.90 | 5,628.50 | 5,627.90 | 5,628.50 | 557.6K |
| 15:13 | 5,630.50 | 5,630.50 | 5,628.70 | 5,628.70 | 418.6K |
| 15:14 | 5,629.60 | 5,629.60 | 5,628.80 | 5,628.80 | 681.1K |
| 15:15 | 5,628.70 | 5,628.70 | 5,627.70 | 5,627.70 | 333.4K |
| 15:16 | 5,628.70 | 5,628.70 | 5,626.60 | 5,626.60 | 220.1K |
| 15:17 | 5,627.70 | 5,630.00 | 5,627.70 | 5,630.00 | 382.7K |
| 15:18 | 5,629.60 | 5,629.60 | 5,629.30 | 5,629.30 | 213.4K |
| 15:19 | 5,626.90 | 5,627.20 | 5,626.90 | 5,627.20 | 898.8K |
| 15:20 | 5,628.60 | 5,629.00 | 5,628.60 | 5,629.00 | 318.9K |
| 15:21 | 5,628.30 | 5,628.30 | 5,626.60 | 5,626.60 | 318.4K |
| 15:22 | 5,626.60 | 5,628.00 | 5,626.60 | 5,628.00 | 221.5K |
| 15:23 | 5,627.60 | 5,627.60 | 5,627.60 | 5,627.60 | 731.3K |
| 15:24 | 5,630.80 | 5,632.70 | 5,630.80 | 5,632.70 | 339.3K |
| 15:25 | 5,632.50 | 5,632.50 | 5,631.70 | 5,631.70 | 446.8K |
| 15:26 | 5,632.30 | 5,633.50 | 5,632.30 | 5,633.50 | 542.8K |
| 15:27 | 5,633.60 | 5,634.70 | 5,633.60 | 5,634.70 | 568.7K |
| 15:28 | 5,635.00 | 5,635.00 | 5,634.90 | 5,634.90 | 661.9K |
| 15:29 | 5,634.80 | 5,634.90 | 5,634.80 | 5,634.90 | 423.7K |
| 15:30 | 5,633.80 | 5,635.30 | 5,633.80 | 5,635.30 | 312.9K |
| 15:31 | 5,635.40 | 5,635.70 | 5,635.40 | 5,635.70 | 366.5K |
| 15:32 | 5,636.30 | 5,637.40 | 5,636.30 | 5,637.40 | 485.5K |
| 15:33 | 5,637.50 | 5,637.90 | 5,637.50 | 5,637.90 | 211.4K |
| 15:34 | 5,637.80 | 5,639.10 | 5,637.80 | 5,639.10 | 2,474.4K |
| 15:35 | 5,639.70 | 5,639.70 | 5,639.40 | 5,639.40 | 437.9K |
| 15:36 | 5,643.20 | 5,643.80 | 5,643.20 | 5,643.80 | 661.4K |
| 15:37 | 5,644.60 | 5,648.40 | 5,644.60 | 5,648.40 | 1,275.6K |
| 15:38 | 5,649.80 | 5,650.20 | 5,649.80 | 5,650.20 | 840.7K |
| 15:39 | 5,648.70 | 5,648.70 | 5,648.60 | 5,648.60 | 156.3K |
| 15:40 | 5,648.20 | 5,649.30 | 5,648.20 | 5,649.30 | 476.7K |
| 15:41 | 5,650.60 | 5,650.60 | 5,650.40 | 5,650.40 | 1,369.0K |
| 15:42 | 5,652.60 | 5,652.90 | 5,652.60 | 5,652.90 | 785.4K |
| 15:43 | 5,652.40 | 5,652.40 | 5,650.80 | 5,650.80 | 380.2K |
| 15:44 | 5,651.70 | 5,652.30 | 5,651.70 | 5,652.30 | 442.5K |
| 15:45 | 5,651.50 | 5,651.50 | 5,651.10 | 5,651.10 | 1,115.1K |
| 15:46 | 5,653.30 | 5,653.80 | 5,653.30 | 5,653.80 | 704.9K |
| 15:47 | 5,654.40 | 5,654.60 | 5,654.40 | 5,654.60 | 1,512.8K |
| 15:48 | 5,654.00 | 5,654.20 | 5,654.00 | 5,654.20 | 803.9K |
| 15:49 | 5,654.50 | 5,654.50 | 5,654.10 | 5,654.10 | 672.6K |
| 15:50 | 5,653.50 | 5,653.60 | 5,653.50 | 5,653.60 | 451.5K |
| 15:51 | 5,654.30 | 5,654.70 | 5,654.30 | 5,654.70 | 1,021.1K |
| 15:52 | 5,654.20 | 5,658.00 | 5,654.20 | 5,658.00 | 700.2K |
| 15:53 | 5,658.70 | 5,661.30 | 5,658.70 | 5,661.30 | 1,111.1K |
| 15:54 | 5,660.10 | 5,660.20 | 5,660.10 | 5,660.20 | 951.1K |
| 15:55 | 5,660.10 | 5,660.80 | 5,660.10 | 5,660.80 | 465.7K |
| 15:56 | 5,659.20 | 5,659.20 | 5,658.80 | 5,658.80 | 916.2K |
| 15:57 | 5,658.80 | 5,660.40 | 5,658.80 | 5,660.40 | 1,019.9K |
| 15:58 | 5,660.50 | 5,661.80 | 5,660.50 | 5,661.80 | 1,784.2K |
| 15:59 | 5,662.90 | 5,662.90 | 5,661.20 | 5,661.20 | 2,018.0K |
| 16:00 | 5,664.40 | 5,664.80 | 5,664.40 | 5,664.80 | 3,865.1K |
| 16:01 | 5,664.80 | 5,664.80 | 5,664.80 | 5,664.80 | 0.0K |
| 16:02 | 5,664.80 | 5,664.80 | 5,664.80 | 5,664.80 | 0.0K |
| 16:03 | 5,664.80 | 5,664.80 | 5,664.80 | 5,664.80 | 0.0K |
| 16:04 | 5,664.80 | 5,664.80 | 5,654.30 | 5,654.30 | 60,127.8K |