6,577.80
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,503.50 | 5,503.50 | 5,465.50 | 5,465.50 | 808.4K |
| 10:01 | 5,466.70 | 5,466.90 | 5,466.70 | 5,466.90 | 177.8K |
| 10:02 | 5,467.50 | 5,467.50 | 5,455.30 | 5,455.30 | 804.1K |
| 10:03 | 5,451.90 | 5,451.90 | 5,450.80 | 5,450.80 | 156.1K |
| 10:04 | 5,451.40 | 5,451.40 | 5,446.60 | 5,446.60 | 1,912.6K |
| 10:05 | 5,444.30 | 5,446.00 | 5,444.30 | 5,446.00 | 933.5K |
| 10:06 | 5,448.10 | 5,449.40 | 5,448.10 | 5,449.40 | 143.3K |
| 10:07 | 5,435.30 | 5,435.30 | 5,431.50 | 5,431.50 | 3,284.8K |
| 10:08 | 5,426.70 | 5,426.70 | 5,423.80 | 5,423.80 | 1,161.6K |
| 10:09 | 5,427.70 | 5,427.70 | 5,419.00 | 5,419.00 | 4,959.8K |
| 10:10 | 5,416.00 | 5,418.70 | 5,416.00 | 5,418.70 | 2,378.5K |
| 10:11 | 5,417.20 | 5,417.50 | 5,417.20 | 5,417.50 | 4,254.4K |
| 10:12 | 5,414.00 | 5,414.00 | 5,411.70 | 5,411.70 | 1,997.1K |
| 10:13 | 5,412.30 | 5,414.30 | 5,412.30 | 5,414.30 | 1,396.3K |
| 10:14 | 5,413.20 | 5,414.40 | 5,413.20 | 5,414.40 | 2,838.9K |
| 10:15 | 5,414.50 | 5,414.50 | 5,414.30 | 5,414.30 | 299.5K |
| 10:16 | 5,415.80 | 5,416.80 | 5,415.80 | 5,416.80 | 1,505.2K |
| 10:17 | 5,419.40 | 5,419.40 | 5,416.60 | 5,416.60 | 696.5K |
| 10:18 | 5,416.60 | 5,416.60 | 5,413.80 | 5,413.80 | 747.6K |
| 10:19 | 5,413.70 | 5,413.70 | 5,413.00 | 5,413.00 | 1,784.7K |
| 10:20 | 5,413.90 | 5,415.00 | 5,413.90 | 5,415.00 | 1,170.5K |
| 10:21 | 5,413.30 | 5,416.90 | 5,413.30 | 5,416.90 | 785.0K |
| 10:22 | 5,416.70 | 5,417.40 | 5,416.70 | 5,417.40 | 863.0K |
| 10:23 | 5,416.30 | 5,416.30 | 5,415.60 | 5,415.60 | 635.1K |
| 10:24 | 5,417.10 | 5,417.10 | 5,415.40 | 5,415.40 | 648.8K |
| 10:25 | 5,416.10 | 5,416.10 | 5,416.00 | 5,416.00 | 1,572.4K |
| 10:26 | 5,413.50 | 5,414.10 | 5,413.50 | 5,414.10 | 395.4K |
| 10:27 | 5,413.30 | 5,414.00 | 5,413.30 | 5,414.00 | 527.5K |
| 10:28 | 5,413.70 | 5,413.70 | 5,413.50 | 5,413.50 | 838.7K |
| 10:29 | 5,413.00 | 5,413.00 | 5,411.10 | 5,411.10 | 304.8K |
| 10:30 | 5,409.00 | 5,409.00 | 5,408.90 | 5,408.90 | 1,069.0K |
| 10:31 | 5,410.00 | 5,410.00 | 5,409.30 | 5,409.30 | 1,516.9K |
| 10:32 | 5,411.30 | 5,411.30 | 5,410.10 | 5,410.10 | 430.8K |
| 10:33 | 5,409.80 | 5,410.30 | 5,409.80 | 5,410.30 | 856.0K |
| 10:34 | 5,412.50 | 5,412.50 | 5,412.40 | 5,412.40 | 605.2K |
| 10:35 | 5,412.50 | 5,412.50 | 5,411.70 | 5,411.70 | 343.6K |
| 10:36 | 5,411.20 | 5,411.20 | 5,409.30 | 5,409.30 | 185.8K |
| 10:37 | 5,411.00 | 5,411.00 | 5,410.30 | 5,410.30 | 687.7K |
| 10:38 | 5,409.40 | 5,410.30 | 5,409.40 | 5,410.30 | 665.7K |
| 10:39 | 5,408.10 | 5,408.50 | 5,408.10 | 5,408.50 | 856.5K |
| 10:40 | 5,408.30 | 5,408.30 | 5,407.40 | 5,407.40 | 308.0K |
| 10:41 | 5,406.60 | 5,406.60 | 5,406.60 | 5,406.60 | 489.7K |
| 10:42 | 5,406.80 | 5,406.80 | 5,405.80 | 5,405.80 | 313.2K |
| 10:43 | 5,404.20 | 5,404.20 | 5,403.30 | 5,403.30 | 378.8K |
| 10:44 | 5,404.10 | 5,405.70 | 5,404.10 | 5,405.70 | 295.5K |
| 10:45 | 5,406.80 | 5,406.80 | 5,405.90 | 5,405.90 | 1,010.2K |
| 10:46 | 5,405.30 | 5,406.20 | 5,405.30 | 5,406.20 | 364.1K |
| 10:47 | 5,406.10 | 5,406.10 | 5,406.00 | 5,406.00 | 1,940.0K |
| 10:48 | 5,406.70 | 5,406.70 | 5,406.40 | 5,406.40 | 192.4K |
| 10:49 | 5,405.90 | 5,406.60 | 5,405.90 | 5,406.60 | 416.2K |
| 10:50 | 5,407.70 | 5,407.70 | 5,407.00 | 5,407.00 | 259.9K |
| 10:51 | 5,408.10 | 5,408.10 | 5,407.50 | 5,407.50 | 219.7K |
| 10:52 | 5,408.40 | 5,410.50 | 5,408.40 | 5,410.50 | 289.7K |
| 10:53 | 5,410.90 | 5,413.10 | 5,410.90 | 5,413.10 | 2,475.1K |
| 10:54 | 5,416.00 | 5,417.50 | 5,416.00 | 5,417.50 | 487.3K |
| 10:55 | 5,417.20 | 5,417.20 | 5,416.90 | 5,416.90 | 417.0K |
| 10:56 | 5,415.70 | 5,415.70 | 5,414.60 | 5,414.60 | 292.0K |
| 10:57 | 5,415.10 | 5,415.10 | 5,414.90 | 5,414.90 | 137.7K |
| 10:58 | 5,415.50 | 5,417.20 | 5,415.50 | 5,417.20 | 1,064.3K |
| 10:59 | 5,416.90 | 5,419.10 | 5,416.90 | 5,419.10 | 204.3K |
| 11:00 | 5,419.90 | 5,420.40 | 5,419.90 | 5,420.40 | 400.0K |
| 11:01 | 5,421.10 | 5,421.60 | 5,421.10 | 5,421.60 | 412.4K |
| 11:02 | 5,422.40 | 5,422.40 | 5,422.00 | 5,422.00 | 253.7K |
| 11:03 | 5,422.10 | 5,422.10 | 5,421.70 | 5,421.70 | 211.9K |
| 11:04 | 5,421.70 | 5,421.90 | 5,421.70 | 5,421.90 | 406.5K |
| 11:05 | 5,421.50 | 5,421.50 | 5,420.00 | 5,420.00 | 167.2K |
| 11:06 | 5,419.40 | 5,421.10 | 5,419.40 | 5,421.10 | 239.8K |
| 11:07 | 5,421.70 | 5,421.70 | 5,418.30 | 5,418.30 | 500.8K |
| 11:08 | 5,418.50 | 5,420.50 | 5,418.50 | 5,420.50 | 500.1K |
| 11:09 | 5,418.70 | 5,418.70 | 5,417.40 | 5,417.40 | 481.4K |
| 11:10 | 5,419.60 | 5,420.60 | 5,419.60 | 5,420.60 | 362.9K |
| 11:11 | 5,421.50 | 5,421.70 | 5,421.50 | 5,421.70 | 181.4K |
| 11:12 | 5,420.60 | 5,420.90 | 5,420.60 | 5,420.90 | 942.8K |
| 11:13 | 5,424.50 | 5,425.90 | 5,424.50 | 5,425.90 | 731.6K |
| 11:14 | 5,424.90 | 5,425.90 | 5,424.90 | 5,425.90 | 694.2K |
| 11:15 | 5,426.30 | 5,426.30 | 5,426.00 | 5,426.00 | 140.9K |
| 11:16 | 5,427.10 | 5,427.10 | 5,427.00 | 5,427.00 | 418.5K |
| 11:17 | 5,424.70 | 5,424.70 | 5,421.60 | 5,421.60 | 189.1K |
| 11:18 | 5,422.50 | 5,423.70 | 5,422.50 | 5,423.70 | 166.0K |
| 11:19 | 5,424.20 | 5,424.20 | 5,423.70 | 5,423.70 | 342.0K |
| 11:20 | 5,422.90 | 5,423.50 | 5,422.90 | 5,423.50 | 217.6K |
| 11:21 | 5,424.10 | 5,424.80 | 5,424.10 | 5,424.80 | 164.8K |
| 11:22 | 5,424.50 | 5,424.70 | 5,424.50 | 5,424.70 | 441.9K |
| 11:23 | 5,424.60 | 5,424.60 | 5,424.60 | 5,424.60 | 149.9K |
| 11:24 | 5,424.70 | 5,425.60 | 5,424.70 | 5,425.60 | 690.1K |
| 11:25 | 5,425.20 | 5,425.20 | 5,424.50 | 5,424.50 | 217.1K |
| 11:26 | 5,424.10 | 5,424.10 | 5,424.00 | 5,424.00 | 477.2K |
| 11:27 | 5,424.20 | 5,424.40 | 5,424.20 | 5,424.40 | 2,573.0K |
| 11:28 | 5,424.20 | 5,425.40 | 5,424.20 | 5,425.40 | 2,723.3K |
| 11:29 | 5,424.80 | 5,425.30 | 5,424.80 | 5,425.30 | 412.2K |
| 11:30 | 5,427.10 | 5,429.30 | 5,427.10 | 5,429.30 | 1,113.4K |
| 11:31 | 5,429.80 | 5,429.80 | 5,427.10 | 5,427.10 | 534.5K |
| 11:32 | 5,426.50 | 5,426.70 | 5,426.50 | 5,426.70 | 131.5K |
| 11:33 | 5,426.20 | 5,426.30 | 5,426.20 | 5,426.30 | 367.5K |
| 11:34 | 5,427.00 | 5,427.00 | 5,426.70 | 5,426.70 | 396.8K |
| 11:35 | 5,427.00 | 5,427.00 | 5,425.60 | 5,425.60 | 137.0K |
| 11:36 | 5,425.80 | 5,426.90 | 5,425.80 | 5,426.90 | 206.9K |
| 11:37 | 5,425.70 | 5,425.70 | 5,425.50 | 5,425.50 | 182.2K |
| 11:38 | 5,424.80 | 5,425.70 | 5,424.80 | 5,425.70 | 65.1K |
| 11:39 | 5,425.80 | 5,425.80 | 5,425.30 | 5,425.30 | 624.5K |
| 11:40 | 5,425.30 | 5,425.30 | 5,425.30 | 5,425.30 | 211.5K |
| 11:41 | 5,427.30 | 5,427.30 | 5,426.60 | 5,426.60 | 207.3K |
| 11:42 | 5,426.80 | 5,426.80 | 5,426.30 | 5,426.30 | 21,538.8K |
| 11:43 | 5,425.90 | 5,425.90 | 5,425.00 | 5,425.00 | 575.6K |
| 11:44 | 5,425.70 | 5,425.70 | 5,425.00 | 5,425.00 | 1,075.7K |
| 11:45 | 5,425.50 | 5,426.50 | 5,425.50 | 5,426.50 | 600.9K |
| 11:46 | 5,426.80 | 5,426.80 | 5,426.60 | 5,426.60 | 323.8K |
| 11:47 | 5,427.90 | 5,427.90 | 5,426.80 | 5,426.80 | 638.2K |
| 11:48 | 5,427.10 | 5,427.10 | 5,426.70 | 5,426.70 | 387.4K |
| 11:49 | 5,426.80 | 5,426.80 | 5,425.50 | 5,425.50 | 301.9K |
| 11:50 | 5,425.50 | 5,425.50 | 5,424.80 | 5,424.80 | 397.3K |
| 11:51 | 5,425.40 | 5,426.10 | 5,425.40 | 5,426.10 | 201.3K |
| 11:52 | 5,426.70 | 5,426.80 | 5,426.70 | 5,426.80 | 152.5K |
| 11:53 | 5,427.30 | 5,427.50 | 5,427.30 | 5,427.50 | 668.0K |
| 11:54 | 5,427.90 | 5,427.90 | 5,426.90 | 5,426.90 | 307.6K |
| 11:55 | 5,426.00 | 5,426.00 | 5,425.40 | 5,425.40 | 1,348.8K |
| 11:56 | 5,426.40 | 5,426.40 | 5,426.40 | 5,426.40 | 520.4K |
| 11:57 | 5,426.60 | 5,426.60 | 5,425.10 | 5,425.10 | 811.8K |
| 11:58 | 5,426.00 | 5,426.70 | 5,426.00 | 5,426.70 | 740.3K |
| 11:59 | 5,425.70 | 5,425.70 | 5,425.60 | 5,425.60 | 469.2K |
| 12:00 | 5,425.70 | 5,430.20 | 5,425.70 | 5,430.20 | 898.3K |
| 12:01 | 5,431.30 | 5,431.30 | 5,431.30 | 5,431.30 | 1,319.6K |
| 12:02 | 5,430.50 | 5,430.50 | 5,430.20 | 5,430.20 | 278.2K |
| 12:03 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | 317.5K |
| 12:04 | 5,430.10 | 5,431.50 | 5,430.10 | 5,431.50 | 303.1K |
| 12:05 | 5,432.70 | 5,433.20 | 5,432.70 | 5,433.20 | 237.8K |
| 12:06 | 5,432.60 | 5,433.30 | 5,432.60 | 5,433.30 | 710.9K |
| 12:07 | 5,434.40 | 5,434.40 | 5,433.20 | 5,433.20 | 613.7K |
| 12:08 | 5,433.20 | 5,433.20 | 5,432.30 | 5,432.30 | 373.1K |
| 12:09 | 5,433.20 | 5,433.70 | 5,433.20 | 5,433.70 | 81.6K |
| 12:10 | 5,431.30 | 5,431.30 | 5,430.80 | 5,430.80 | 103.4K |
| 12:11 | 5,432.40 | 5,432.50 | 5,432.40 | 5,432.50 | 201.0K |
| 12:12 | 5,431.90 | 5,433.80 | 5,431.90 | 5,433.80 | 305.1K |
| 12:13 | 5,434.10 | 5,434.10 | 5,432.90 | 5,432.90 | 111.4K |
| 12:14 | 5,432.10 | 5,432.10 | 5,430.80 | 5,430.80 | 266.4K |
| 12:15 | 5,431.00 | 5,431.00 | 5,430.00 | 5,430.00 | 554.2K |
| 12:16 | 5,429.00 | 5,429.00 | 5,428.50 | 5,428.50 | 399.5K |
| 12:17 | 5,428.40 | 5,428.40 | 5,427.20 | 5,427.20 | 111.1K |
| 12:18 | 5,428.10 | 5,428.30 | 5,428.10 | 5,428.30 | 148.8K |
| 12:19 | 5,427.00 | 5,427.00 | 5,426.10 | 5,426.10 | 298.9K |
| 12:20 | 5,425.80 | 5,428.40 | 5,425.80 | 5,428.40 | 280.3K |
| 12:21 | 5,427.90 | 5,428.60 | 5,427.90 | 5,428.60 | 7,803.6K |
| 12:22 | 5,429.10 | 5,429.40 | 5,429.10 | 5,429.40 | 2,161.8K |
| 12:23 | 5,429.90 | 5,431.20 | 5,429.90 | 5,431.20 | 604.8K |
| 12:24 | 5,430.90 | 5,430.90 | 5,430.30 | 5,430.30 | 304.6K |
| 12:25 | 5,430.60 | 5,430.60 | 5,430.60 | 5,430.60 | 215.0K |
| 12:26 | 5,431.10 | 5,431.10 | 5,430.80 | 5,430.80 | 158.7K |
| 12:27 | 5,430.70 | 5,430.70 | 5,429.50 | 5,429.50 | 164.0K |
| 12:28 | 5,430.20 | 5,430.20 | 5,429.90 | 5,429.90 | 711.7K |
| 12:29 | 5,430.40 | 5,430.40 | 5,428.90 | 5,428.90 | 293.7K |
| 12:30 | 5,428.20 | 5,429.20 | 5,428.20 | 5,429.20 | 276.5K |
| 12:31 | 5,429.80 | 5,430.40 | 5,429.80 | 5,430.40 | 92.8K |
| 12:32 | 5,429.90 | 5,430.70 | 5,429.90 | 5,430.70 | 212.8K |
| 12:33 | 5,430.10 | 5,430.50 | 5,430.10 | 5,430.50 | 121.7K |
| 12:34 | 5,430.30 | 5,430.40 | 5,430.30 | 5,430.40 | 266.2K |
| 12:35 | 5,429.80 | 5,429.80 | 5,429.60 | 5,429.60 | 180.8K |
| 12:36 | 5,429.50 | 5,430.60 | 5,429.50 | 5,430.60 | 342.8K |
| 12:37 | 5,429.80 | 5,430.70 | 5,429.80 | 5,430.70 | 351.3K |
| 12:38 | 5,429.60 | 5,429.60 | 5,428.40 | 5,428.40 | 589.0K |
| 12:39 | 5,428.00 | 5,428.00 | 5,427.00 | 5,427.00 | 434.0K |
| 12:40 | 5,426.50 | 5,426.50 | 5,426.40 | 5,426.40 | 225.7K |
| 12:41 | 5,427.00 | 5,427.00 | 5,426.30 | 5,426.30 | 366.3K |
| 12:42 | 5,426.30 | 5,426.30 | 5,425.90 | 5,425.90 | 96.5K |
| 12:43 | 5,426.50 | 5,428.10 | 5,426.50 | 5,428.10 | 117.0K |
| 12:44 | 5,428.70 | 5,428.70 | 5,428.20 | 5,428.20 | 673.8K |
| 12:45 | 5,428.10 | 5,428.10 | 5,425.50 | 5,425.50 | 247.3K |
| 12:46 | 5,426.80 | 5,426.80 | 5,425.60 | 5,425.60 | 106.5K |
| 12:47 | 5,423.80 | 5,423.80 | 5,423.20 | 5,423.20 | 406.2K |
| 12:48 | 5,423.50 | 5,424.10 | 5,423.50 | 5,424.10 | 91.6K |
| 12:49 | 5,422.80 | 5,422.90 | 5,422.80 | 5,422.90 | 108.5K |
| 12:50 | 5,422.80 | 5,422.90 | 5,422.80 | 5,422.90 | 130.9K |
| 12:51 | 5,423.90 | 5,424.30 | 5,423.90 | 5,424.30 | 254.1K |
| 12:52 | 5,424.60 | 5,424.60 | 5,423.60 | 5,423.60 | 192.7K |
| 12:53 | 5,423.30 | 5,423.40 | 5,423.30 | 5,423.40 | 61.7K |
| 12:54 | 5,423.20 | 5,423.20 | 5,423.10 | 5,423.10 | 121.7K |
| 12:55 | 5,423.80 | 5,423.80 | 5,423.80 | 5,423.80 | 261.9K |
| 12:56 | 5,422.30 | 5,422.90 | 5,422.30 | 5,422.90 | 157.4K |
| 12:57 | 5,422.90 | 5,422.90 | 5,422.70 | 5,422.70 | 179.6K |
| 12:58 | 5,421.80 | 5,421.90 | 5,421.80 | 5,421.90 | 255.8K |
| 12:59 | 5,422.30 | 5,422.30 | 5,421.90 | 5,421.90 | 399.6K |
| 13:00 | 5,422.10 | 5,422.10 | 5,421.30 | 5,421.30 | 1,052.4K |
| 13:01 | 5,421.60 | 5,421.60 | 5,419.50 | 5,419.50 | 383.0K |
| 13:02 | 5,419.30 | 5,419.30 | 5,417.90 | 5,417.90 | 381.2K |
| 13:03 | 5,417.60 | 5,417.60 | 5,417.00 | 5,417.00 | 223.2K |
| 13:04 | 5,416.00 | 5,416.30 | 5,416.00 | 5,416.30 | 413.3K |
| 13:05 | 5,416.40 | 5,416.60 | 5,416.40 | 5,416.60 | 543.3K |
| 13:06 | 5,415.60 | 5,415.60 | 5,414.50 | 5,414.50 | 238.9K |
| 13:07 | 5,411.70 | 5,411.70 | 5,408.80 | 5,408.80 | 1,111.2K |
| 13:08 | 5,404.30 | 5,404.30 | 5,403.30 | 5,403.30 | 2,002.5K |
| 13:09 | 5,403.70 | 5,405.00 | 5,403.70 | 5,405.00 | 375.2K |
| 13:10 | 5,404.10 | 5,404.10 | 5,402.80 | 5,402.80 | 155.8K |
| 13:11 | 5,405.50 | 5,406.30 | 5,405.50 | 5,406.30 | 399.3K |
| 13:12 | 5,405.70 | 5,406.40 | 5,405.70 | 5,406.40 | 262.4K |
| 13:13 | 5,408.00 | 5,408.00 | 5,406.90 | 5,406.90 | 442.3K |
| 13:14 | 5,406.80 | 5,407.10 | 5,406.80 | 5,407.10 | 541.9K |
| 13:15 | 5,406.60 | 5,407.20 | 5,406.60 | 5,407.20 | 1,590.3K |
| 13:16 | 5,406.20 | 5,406.20 | 5,403.40 | 5,403.40 | 1,528.0K |
| 13:17 | 5,401.10 | 5,401.10 | 5,397.90 | 5,397.90 | 3,078.3K |
| 13:18 | 5,383.60 | 5,386.80 | 5,383.60 | 5,386.80 | 2,886.9K |
| 13:19 | 5,387.50 | 5,388.00 | 5,387.50 | 5,388.00 | 285.6K |
| 13:20 | 5,385.80 | 5,389.60 | 5,385.80 | 5,389.60 | 335.4K |
| 13:21 | 5,389.70 | 5,390.60 | 5,389.70 | 5,390.60 | 132.0K |
| 13:22 | 5,391.50 | 5,392.50 | 5,391.50 | 5,392.50 | 406.2K |
| 13:23 | 5,392.90 | 5,392.90 | 5,392.50 | 5,392.50 | 140.9K |
| 13:24 | 5,394.00 | 5,394.10 | 5,394.00 | 5,394.10 | 199.8K |
| 13:25 | 5,393.90 | 5,394.10 | 5,393.90 | 5,394.10 | 188.8K |
| 13:26 | 5,394.10 | 5,394.30 | 5,394.10 | 5,394.30 | 110.9K |
| 13:27 | 5,394.50 | 5,395.10 | 5,394.50 | 5,395.10 | 622.3K |
| 13:28 | 5,394.50 | 5,395.70 | 5,394.50 | 5,395.70 | 312.4K |
| 13:29 | 5,396.10 | 5,396.50 | 5,396.10 | 5,396.50 | 202.8K |
| 13:30 | 5,396.60 | 5,396.60 | 5,395.80 | 5,395.80 | 185.3K |
| 13:31 | 5,396.80 | 5,396.80 | 5,396.10 | 5,396.10 | 138.7K |
| 13:32 | 5,395.40 | 5,396.20 | 5,395.40 | 5,396.20 | 153.3K |
| 13:33 | 5,395.20 | 5,396.10 | 5,395.20 | 5,396.10 | 244.0K |
| 13:34 | 5,394.40 | 5,395.20 | 5,394.40 | 5,395.20 | 403.6K |
| 13:35 | 5,393.20 | 5,393.40 | 5,393.20 | 5,393.40 | 581.0K |
| 13:36 | 5,393.10 | 5,393.10 | 5,390.80 | 5,390.80 | 115.0K |
| 13:37 | 5,389.80 | 5,389.80 | 5,389.80 | 5,389.80 | 195.8K |
| 13:38 | 5,390.60 | 5,391.30 | 5,390.60 | 5,391.30 | 782.9K |
| 13:39 | 5,391.50 | 5,391.50 | 5,389.80 | 5,389.80 | 175.1K |
| 13:40 | 5,390.40 | 5,390.40 | 5,390.20 | 5,390.20 | 87.9K |
| 13:41 | 5,391.50 | 5,391.50 | 5,391.30 | 5,391.30 | 2,081.4K |
| 13:42 | 5,390.20 | 5,390.50 | 5,390.20 | 5,390.50 | 361.0K |
| 13:43 | 5,390.50 | 5,390.90 | 5,390.50 | 5,390.90 | 97.3K |
| 13:44 | 5,392.50 | 5,392.50 | 5,391.80 | 5,391.80 | 210.8K |
| 13:45 | 5,392.00 | 5,393.30 | 5,392.00 | 5,393.30 | 396.4K |
| 13:46 | 5,393.80 | 5,394.00 | 5,393.80 | 5,394.00 | 330.3K |
| 13:47 | 5,394.70 | 5,394.70 | 5,392.20 | 5,392.20 | 429.7K |
| 13:48 | 5,392.80 | 5,393.30 | 5,392.80 | 5,393.30 | 174.8K |
| 13:49 | 5,393.10 | 5,393.10 | 5,393.00 | 5,393.00 | 185.3K |
| 13:50 | 5,393.30 | 5,393.40 | 5,393.30 | 5,393.40 | 111.7K |
| 13:51 | 5,393.60 | 5,393.60 | 5,392.90 | 5,392.90 | 242.1K |
| 13:52 | 5,393.20 | 5,394.10 | 5,393.20 | 5,394.10 | 98.5K |
| 13:53 | 5,394.00 | 5,394.00 | 5,392.80 | 5,392.80 | 124.6K |
| 13:54 | 5,393.00 | 5,393.00 | 5,392.60 | 5,392.60 | 460.6K |
| 13:55 | 5,391.80 | 5,391.80 | 5,389.60 | 5,389.60 | 1,140.2K |
| 13:56 | 5,388.80 | 5,390.10 | 5,388.80 | 5,390.10 | 766.1K |
| 13:57 | 5,390.00 | 5,390.00 | 5,389.60 | 5,389.60 | 223.3K |
| 13:58 | 5,390.00 | 5,390.00 | 5,388.70 | 5,388.70 | 208.7K |
| 13:59 | 5,387.90 | 5,387.90 | 5,386.80 | 5,386.80 | 3,624.7K |
| 14:00 | 5,386.70 | 5,386.70 | 5,386.10 | 5,386.10 | 1,132.5K |
| 14:01 | 5,387.20 | 5,387.80 | 5,387.20 | 5,387.80 | 738.7K |
| 14:02 | 5,387.00 | 5,387.00 | 5,386.20 | 5,386.20 | 782.2K |
| 14:03 | 5,386.80 | 5,386.80 | 5,385.90 | 5,385.90 | 592.1K |
| 14:04 | 5,385.70 | 5,385.70 | 5,385.60 | 5,385.60 | 266.9K |
| 14:05 | 5,385.00 | 5,386.10 | 5,385.00 | 5,386.10 | 262.0K |
| 14:06 | 5,386.70 | 5,386.70 | 5,386.30 | 5,386.30 | 834.1K |
| 14:07 | 5,385.60 | 5,386.00 | 5,385.60 | 5,386.00 | 656.9K |
| 14:08 | 5,386.10 | 5,386.10 | 5,385.40 | 5,385.40 | 177.9K |
| 14:09 | 5,386.20 | 5,386.20 | 5,386.20 | 5,386.20 | 176.8K |
| 14:10 | 5,386.90 | 5,387.60 | 5,386.90 | 5,387.60 | 289.0K |
| 14:11 | 5,386.30 | 5,386.30 | 5,384.90 | 5,384.90 | 188.7K |
| 14:12 | 5,384.40 | 5,385.50 | 5,384.40 | 5,385.50 | 1,045.8K |
| 14:13 | 5,386.20 | 5,386.20 | 5,385.70 | 5,385.70 | 113.2K |
| 14:14 | 5,386.60 | 5,386.60 | 5,385.20 | 5,385.20 | 165.5K |
| 14:15 | 5,385.60 | 5,385.70 | 5,385.60 | 5,385.70 | 314.9K |
| 14:16 | 5,385.60 | 5,386.10 | 5,385.60 | 5,386.10 | 339.3K |
| 14:17 | 5,387.40 | 5,388.10 | 5,387.40 | 5,388.10 | 1,611.1K |
| 14:18 | 5,388.00 | 5,388.30 | 5,388.00 | 5,388.30 | 208.7K |
| 14:19 | 5,386.70 | 5,386.70 | 5,386.70 | 5,386.70 | 267.2K |
| 14:20 | 5,386.90 | 5,386.90 | 5,386.60 | 5,386.60 | 1,096.0K |
| 14:21 | 5,385.90 | 5,385.90 | 5,385.10 | 5,385.10 | 454.4K |
| 14:22 | 5,386.30 | 5,386.30 | 5,386.10 | 5,386.10 | 243.3K |
| 14:23 | 5,385.50 | 5,385.90 | 5,385.50 | 5,385.90 | 188.0K |
| 14:24 | 5,386.70 | 5,386.70 | 5,386.70 | 5,386.70 | 544.5K |
| 14:25 | 5,386.50 | 5,386.50 | 5,384.00 | 5,384.00 | 401.2K |
| 14:26 | 5,383.50 | 5,383.80 | 5,383.50 | 5,383.80 | 192.6K |
| 14:27 | 5,382.40 | 5,383.40 | 5,382.40 | 5,383.40 | 121.5K |
| 14:28 | 5,383.60 | 5,383.90 | 5,383.60 | 5,383.90 | 146.1K |
| 14:29 | 5,385.10 | 5,385.10 | 5,383.90 | 5,383.90 | 664.8K |
| 14:30 | 5,383.70 | 5,383.70 | 5,383.00 | 5,383.00 | 145.4K |
| 14:31 | 5,383.00 | 5,383.00 | 5,381.60 | 5,381.60 | 201.7K |
| 14:32 | 5,381.80 | 5,381.80 | 5,381.50 | 5,381.50 | 864.1K |
| 14:33 | 5,381.80 | 5,382.80 | 5,381.80 | 5,382.80 | 765.6K |
| 14:34 | 5,383.40 | 5,383.40 | 5,383.40 | 5,383.40 | 596.4K |
| 14:35 | 5,383.90 | 5,383.90 | 5,383.60 | 5,383.60 | 285.2K |
| 14:36 | 5,384.60 | 5,385.40 | 5,384.60 | 5,385.40 | 201.2K |
| 14:37 | 5,385.10 | 5,386.10 | 5,385.10 | 5,386.10 | 376.8K |
| 14:38 | 5,383.90 | 5,385.40 | 5,383.90 | 5,385.40 | 273.2K |
| 14:39 | 5,385.90 | 5,385.90 | 5,384.80 | 5,384.80 | 281.5K |
| 14:40 | 5,385.20 | 5,385.20 | 5,385.10 | 5,385.10 | 193.7K |
| 14:41 | 5,385.20 | 5,385.20 | 5,384.20 | 5,384.20 | 1,332.2K |
| 14:42 | 5,384.30 | 5,384.30 | 5,383.30 | 5,383.30 | 261.2K |
| 14:43 | 5,383.50 | 5,383.50 | 5,383.30 | 5,383.30 | 227.1K |
| 14:44 | 5,382.80 | 5,382.80 | 5,381.50 | 5,381.50 | 273.3K |
| 14:45 | 5,382.10 | 5,382.10 | 5,381.00 | 5,381.00 | 419.7K |
| 14:46 | 5,379.80 | 5,379.80 | 5,379.00 | 5,379.00 | 1,115.8K |
| 14:47 | 5,379.40 | 5,379.40 | 5,379.20 | 5,379.20 | 827.6K |
| 14:48 | 5,379.50 | 5,379.70 | 5,379.50 | 5,379.70 | 705.1K |
| 14:49 | 5,380.20 | 5,380.20 | 5,379.40 | 5,379.40 | 170.7K |
| 14:50 | 5,379.10 | 5,379.10 | 5,377.50 | 5,377.50 | 98.8K |
| 14:51 | 5,379.20 | 5,379.20 | 5,378.90 | 5,378.90 | 406.3K |
| 14:52 | 5,379.10 | 5,379.10 | 5,378.80 | 5,378.80 | 239.3K |
| 14:53 | 5,378.60 | 5,379.00 | 5,378.60 | 5,379.00 | 208.7K |
| 14:54 | 5,376.00 | 5,378.40 | 5,376.00 | 5,378.40 | 440.1K |
| 14:55 | 5,380.90 | 5,380.90 | 5,378.40 | 5,378.40 | 512.8K |
| 14:56 | 5,378.50 | 5,378.50 | 5,378.30 | 5,378.30 | 290.4K |
| 14:57 | 5,378.60 | 5,378.70 | 5,378.60 | 5,378.70 | 223.9K |
| 14:58 | 5,378.40 | 5,378.50 | 5,378.40 | 5,378.50 | 905.4K |
| 14:59 | 5,379.10 | 5,379.10 | 5,378.70 | 5,378.70 | 411.6K |
| 15:00 | 5,378.40 | 5,379.20 | 5,378.40 | 5,379.20 | 768.5K |
| 15:01 | 5,379.70 | 5,379.70 | 5,378.40 | 5,378.40 | 1,189.4K |
| 15:02 | 5,378.40 | 5,378.40 | 5,377.90 | 5,377.90 | 305.1K |
| 15:03 | 5,378.30 | 5,378.70 | 5,378.30 | 5,378.70 | 347.2K |
| 15:04 | 5,380.00 | 5,380.30 | 5,380.00 | 5,380.30 | 547.7K |
| 15:05 | 5,379.00 | 5,379.00 | 5,378.60 | 5,378.60 | 4,159.5K |
| 15:06 | 5,378.10 | 5,378.10 | 5,377.90 | 5,377.90 | 1,398.1K |
| 15:07 | 5,378.50 | 5,378.50 | 5,378.00 | 5,378.00 | 759.6K |
| 15:08 | 5,379.30 | 5,379.40 | 5,379.30 | 5,379.40 | 1,118.2K |
| 15:09 | 5,379.10 | 5,379.10 | 5,378.70 | 5,378.70 | 541.7K |
| 15:10 | 5,377.80 | 5,377.80 | 5,377.50 | 5,377.50 | 743.8K |
| 15:11 | 5,376.80 | 5,376.80 | 5,376.70 | 5,376.70 | 901.3K |
| 15:12 | 5,377.30 | 5,377.30 | 5,377.30 | 5,377.30 | 157.6K |
| 15:13 | 5,376.50 | 5,376.50 | 5,376.40 | 5,376.40 | 763.4K |
| 15:14 | 5,376.80 | 5,378.10 | 5,376.80 | 5,378.10 | 553.8K |
| 15:15 | 5,376.80 | 5,377.70 | 5,376.80 | 5,377.70 | 249.2K |
| 15:16 | 5,377.10 | 5,377.10 | 5,377.10 | 5,377.10 | 151.6K |
| 15:17 | 5,376.90 | 5,377.20 | 5,376.90 | 5,377.20 | 531.0K |
| 15:18 | 5,376.30 | 5,376.30 | 5,375.30 | 5,375.30 | 2,052.7K |
| 15:19 | 5,376.40 | 5,377.20 | 5,376.40 | 5,377.20 | 399.4K |
| 15:20 | 5,376.60 | 5,377.40 | 5,376.60 | 5,377.40 | 598.3K |
| 15:21 | 5,376.80 | 5,376.80 | 5,375.70 | 5,375.70 | 590.8K |
| 15:22 | 5,376.20 | 5,376.20 | 5,375.90 | 5,375.90 | 1,630.5K |
| 15:23 | 5,376.10 | 5,376.60 | 5,376.10 | 5,376.60 | 415.3K |
| 15:24 | 5,376.70 | 5,377.40 | 5,376.70 | 5,377.40 | 507.5K |
| 15:25 | 5,377.10 | 5,377.10 | 5,377.00 | 5,377.00 | 303.4K |
| 15:26 | 5,377.60 | 5,377.60 | 5,377.10 | 5,377.10 | 232.7K |
| 15:27 | 5,376.40 | 5,376.40 | 5,375.20 | 5,375.20 | 770.9K |
| 15:28 | 5,373.90 | 5,374.40 | 5,373.90 | 5,374.40 | 244.4K |
| 15:29 | 5,374.10 | 5,374.10 | 5,374.10 | 5,374.10 | 188.7K |
| 15:30 | 5,374.20 | 5,374.20 | 5,372.80 | 5,372.80 | 577.7K |
| 15:31 | 5,373.00 | 5,373.00 | 5,372.90 | 5,372.90 | 385.8K |
| 15:32 | 5,371.50 | 5,371.80 | 5,371.50 | 5,371.80 | 293.0K |
| 15:33 | 5,372.40 | 5,373.60 | 5,372.40 | 5,373.60 | 289.9K |
| 15:34 | 5,373.00 | 5,373.30 | 5,373.00 | 5,373.30 | 1,310.1K |
| 15:35 | 5,373.10 | 5,373.10 | 5,372.60 | 5,372.60 | 1,216.5K |
| 15:36 | 5,372.20 | 5,372.30 | 5,372.20 | 5,372.30 | 590.9K |
| 15:37 | 5,371.90 | 5,371.90 | 5,371.60 | 5,371.60 | 600.4K |
| 15:38 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 587.9K |
| 15:39 | 5,373.00 | 5,373.00 | 5,372.70 | 5,372.70 | 299.0K |
| 15:40 | 5,373.30 | 5,373.30 | 5,371.90 | 5,371.90 | 276.4K |
| 15:41 | 5,372.50 | 5,372.50 | 5,371.70 | 5,371.70 | 932.3K |
| 15:42 | 5,371.40 | 5,371.80 | 5,371.40 | 5,371.80 | 325.7K |
| 15:43 | 5,372.10 | 5,372.10 | 5,371.20 | 5,371.20 | 539.9K |
| 15:44 | 5,371.10 | 5,371.10 | 5,370.60 | 5,370.60 | 306.1K |
| 15:45 | 5,371.00 | 5,371.00 | 5,369.80 | 5,369.80 | 288.8K |
| 15:46 | 5,370.50 | 5,370.50 | 5,368.60 | 5,368.60 | 446.7K |
| 15:47 | 5,369.70 | 5,369.70 | 5,369.10 | 5,369.10 | 992.7K |
| 15:48 | 5,370.70 | 5,370.70 | 5,370.10 | 5,370.10 | 378.3K |
| 15:49 | 5,369.80 | 5,369.80 | 5,369.40 | 5,369.40 | 630.4K |
| 15:50 | 5,368.70 | 5,368.70 | 5,368.70 | 5,368.70 | 1,107.6K |
| 15:51 | 5,369.40 | 5,369.60 | 5,369.40 | 5,369.60 | 884.8K |
| 15:52 | 5,369.60 | 5,369.60 | 5,367.80 | 5,367.80 | 850.9K |
| 15:53 | 5,367.10 | 5,367.10 | 5,366.50 | 5,366.50 | 684.9K |
| 15:54 | 5,366.90 | 5,366.90 | 5,366.70 | 5,366.70 | 820.3K |
| 15:55 | 5,367.30 | 5,367.60 | 5,367.30 | 5,367.60 | 471.5K |
| 15:56 | 5,366.30 | 5,366.80 | 5,366.30 | 5,366.80 | 594.9K |
| 15:57 | 5,366.50 | 5,366.50 | 5,366.40 | 5,366.40 | 813.8K |
| 15:58 | 5,367.20 | 5,368.50 | 5,367.20 | 5,368.50 | 937.7K |
| 15:59 | 5,368.80 | 5,369.80 | 5,368.80 | 5,369.80 | 1,253.9K |
| 16:00 | 5,370.70 | 5,370.80 | 5,370.70 | 5,370.80 | 2,027.8K |
| 16:01 | 5,370.80 | 5,370.80 | 5,370.80 | 5,370.80 | 0.0K |
| 16:02 | 5,370.80 | 5,370.80 | 5,370.80 | 5,370.80 | 0.0K |
| 16:03 | 5,370.80 | 5,370.80 | 5,370.80 | 5,370.80 | 0.0K |
| 16:04 | 5,370.80 | 5,381.60 | 5,370.80 | 5,381.60 | 72,872.0K |