6,577.80
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,381.60 | 5,381.60 | 5,363.30 | 5,363.30 | 1,466.0K |
| 10:01 | 5,362.50 | 5,363.30 | 5,362.50 | 5,363.30 | 93.0K |
| 10:02 | 5,364.10 | 5,364.10 | 5,356.40 | 5,356.40 | 754.2K |
| 10:03 | 5,358.80 | 5,362.50 | 5,358.80 | 5,362.50 | 244.7K |
| 10:04 | 5,366.30 | 5,366.30 | 5,359.70 | 5,359.70 | 2,104.4K |
| 10:05 | 5,364.00 | 5,366.00 | 5,364.00 | 5,366.00 | 377.0K |
| 10:06 | 5,367.10 | 5,367.10 | 5,366.20 | 5,366.20 | 1,651.6K |
| 10:07 | 5,361.20 | 5,361.20 | 5,360.70 | 5,360.70 | 1,254.8K |
| 10:08 | 5,359.20 | 5,361.10 | 5,359.20 | 5,361.10 | 225.1K |
| 10:09 | 5,360.30 | 5,360.30 | 5,354.10 | 5,354.10 | 4,920.0K |
| 10:10 | 5,357.60 | 5,357.60 | 5,355.30 | 5,355.30 | 1,651.6K |
| 10:11 | 5,351.30 | 5,352.50 | 5,351.30 | 5,352.50 | 1,302.4K |
| 10:12 | 5,351.60 | 5,351.60 | 5,350.30 | 5,350.30 | 768.0K |
| 10:13 | 5,351.60 | 5,351.60 | 5,350.90 | 5,350.90 | 604.8K |
| 10:14 | 5,352.50 | 5,352.50 | 5,351.50 | 5,351.50 | 306.5K |
| 10:15 | 5,351.60 | 5,351.60 | 5,350.00 | 5,350.00 | 1,045.8K |
| 10:16 | 5,348.00 | 5,348.30 | 5,348.00 | 5,348.30 | 187.3K |
| 10:17 | 5,347.00 | 5,348.60 | 5,347.00 | 5,348.60 | 596.3K |
| 10:18 | 5,351.60 | 5,351.60 | 5,350.40 | 5,350.40 | 571.1K |
| 10:19 | 5,355.10 | 5,355.10 | 5,353.40 | 5,353.40 | 638.1K |
| 10:20 | 5,357.20 | 5,357.20 | 5,355.90 | 5,355.90 | 346.7K |
| 10:21 | 5,355.20 | 5,355.20 | 5,350.40 | 5,350.40 | 2,564.6K |
| 10:22 | 5,350.20 | 5,350.20 | 5,347.60 | 5,347.60 | 658.6K |
| 10:23 | 5,350.60 | 5,352.10 | 5,350.60 | 5,352.10 | 352.7K |
| 10:24 | 5,352.70 | 5,352.70 | 5,350.00 | 5,350.00 | 242.4K |
| 10:25 | 5,351.00 | 5,351.00 | 5,350.70 | 5,350.70 | 1,045.2K |
| 10:26 | 5,353.90 | 5,355.50 | 5,353.90 | 5,355.50 | 1,013.1K |
| 10:27 | 5,352.00 | 5,352.50 | 5,352.00 | 5,352.50 | 1,067.1K |
| 10:28 | 5,352.10 | 5,352.10 | 5,351.70 | 5,351.70 | 790.8K |
| 10:29 | 5,351.10 | 5,353.60 | 5,351.10 | 5,353.60 | 301.0K |
| 10:30 | 5,352.30 | 5,356.70 | 5,352.30 | 5,356.70 | 447.8K |
| 10:31 | 5,355.80 | 5,356.80 | 5,355.80 | 5,356.80 | 727.0K |
| 10:32 | 5,361.50 | 5,361.50 | 5,360.70 | 5,360.70 | 761.6K |
| 10:33 | 5,359.20 | 5,359.20 | 5,356.20 | 5,356.20 | 1,145.5K |
| 10:34 | 5,356.10 | 5,358.10 | 5,356.10 | 5,358.10 | 634.1K |
| 10:35 | 5,360.10 | 5,360.30 | 5,360.10 | 5,360.30 | 354.8K |
| 10:36 | 5,363.00 | 5,363.50 | 5,363.00 | 5,363.50 | 357.4K |
| 10:37 | 5,363.80 | 5,365.70 | 5,363.80 | 5,365.70 | 419.8K |
| 10:38 | 5,367.60 | 5,367.80 | 5,367.60 | 5,367.80 | 1,269.8K |
| 10:39 | 5,369.90 | 5,372.20 | 5,369.90 | 5,372.20 | 2,273.5K |
| 10:40 | 5,371.40 | 5,372.10 | 5,371.40 | 5,372.10 | 429.2K |
| 10:41 | 5,373.40 | 5,375.20 | 5,373.40 | 5,375.20 | 568.2K |
| 10:42 | 5,375.00 | 5,375.00 | 5,374.20 | 5,374.20 | 1,222.0K |
| 10:43 | 5,372.10 | 5,372.60 | 5,372.10 | 5,372.60 | 241.3K |
| 10:44 | 5,371.70 | 5,371.70 | 5,370.90 | 5,370.90 | 1,871.8K |
| 10:45 | 5,369.10 | 5,369.70 | 5,369.10 | 5,369.70 | 2,449.8K |
| 10:46 | 5,369.90 | 5,370.80 | 5,369.90 | 5,370.80 | 941.9K |
| 10:47 | 5,372.60 | 5,372.60 | 5,372.30 | 5,372.30 | 358.3K |
| 10:48 | 5,372.50 | 5,373.00 | 5,372.50 | 5,373.00 | 1,082.7K |
| 10:49 | 5,374.10 | 5,374.10 | 5,372.50 | 5,372.50 | 911.7K |
| 10:50 | 5,374.50 | 5,374.50 | 5,371.90 | 5,371.90 | 378.4K |
| 10:51 | 5,371.60 | 5,371.90 | 5,371.60 | 5,371.90 | 3,036.1K |
| 10:52 | 5,373.10 | 5,373.60 | 5,373.10 | 5,373.60 | 1,362.9K |
| 10:53 | 5,375.10 | 5,375.10 | 5,373.30 | 5,373.30 | 998.6K |
| 10:54 | 5,375.80 | 5,375.80 | 5,375.80 | 5,375.80 | 524.9K |
| 10:55 | 5,375.90 | 5,376.80 | 5,375.90 | 5,376.80 | 505.5K |
| 10:56 | 5,376.50 | 5,377.70 | 5,376.50 | 5,377.70 | 1,028.4K |
| 10:57 | 5,374.90 | 5,375.20 | 5,374.90 | 5,375.20 | 368.3K |
| 10:58 | 5,375.80 | 5,376.80 | 5,375.80 | 5,376.80 | 646.0K |
| 10:59 | 5,378.90 | 5,379.50 | 5,378.90 | 5,379.50 | 786.7K |
| 11:00 | 5,378.70 | 5,378.70 | 5,378.70 | 5,378.70 | 774.7K |
| 11:01 | 5,378.70 | 5,378.70 | 5,377.40 | 5,377.40 | 491.1K |
| 11:02 | 5,380.10 | 5,380.80 | 5,380.10 | 5,380.80 | 188.4K |
| 11:03 | 5,381.80 | 5,382.10 | 5,381.80 | 5,382.10 | 486.0K |
| 11:04 | 5,381.30 | 5,381.30 | 5,380.80 | 5,380.80 | 746.5K |
| 11:05 | 5,381.20 | 5,381.20 | 5,381.20 | 5,381.20 | 357.0K |
| 11:06 | 5,382.20 | 5,382.20 | 5,381.40 | 5,381.40 | 379.4K |
| 11:07 | 5,380.50 | 5,380.50 | 5,379.00 | 5,379.00 | 529.2K |
| 11:08 | 5,375.50 | 5,375.50 | 5,375.20 | 5,375.20 | 658.3K |
| 11:09 | 5,374.70 | 5,374.70 | 5,374.00 | 5,374.00 | 326.8K |
| 11:10 | 5,372.00 | 5,372.50 | 5,372.00 | 5,372.50 | 621.3K |
| 11:11 | 5,371.10 | 5,371.70 | 5,371.10 | 5,371.70 | 1,220.2K |
| 11:12 | 5,371.80 | 5,371.80 | 5,369.90 | 5,369.90 | 225.4K |
| 11:13 | 5,370.90 | 5,370.90 | 5,370.20 | 5,370.20 | 186.3K |
| 11:14 | 5,370.30 | 5,373.70 | 5,370.30 | 5,373.70 | 463.6K |
| 11:15 | 5,372.70 | 5,372.70 | 5,372.20 | 5,372.20 | 281.7K |
| 11:16 | 5,373.00 | 5,373.00 | 5,371.60 | 5,371.60 | 338.2K |
| 11:17 | 5,372.10 | 5,372.50 | 5,372.10 | 5,372.50 | 309.7K |
| 11:18 | 5,371.70 | 5,371.70 | 5,371.40 | 5,371.40 | 321.3K |
| 11:19 | 5,369.70 | 5,369.70 | 5,369.70 | 5,369.70 | 172.7K |
| 11:20 | 5,370.60 | 5,370.60 | 5,370.20 | 5,370.20 | 1,720.0K |
| 11:21 | 5,369.70 | 5,370.90 | 5,369.70 | 5,370.90 | 1,073.7K |
| 11:22 | 5,371.00 | 5,371.00 | 5,370.70 | 5,370.70 | 326.3K |
| 11:23 | 5,370.70 | 5,370.70 | 5,370.40 | 5,370.40 | 106.2K |
| 11:24 | 5,370.90 | 5,371.50 | 5,370.90 | 5,371.50 | 476.0K |
| 11:25 | 5,372.10 | 5,372.10 | 5,371.10 | 5,371.10 | 80.8K |
| 11:26 | 5,370.90 | 5,370.90 | 5,370.50 | 5,370.50 | 645.5K |
| 11:27 | 5,370.90 | 5,370.90 | 5,370.90 | 5,370.90 | 1,202.9K |
| 11:28 | 5,371.90 | 5,372.20 | 5,371.90 | 5,372.20 | 579.4K |
| 11:29 | 5,369.00 | 5,369.00 | 5,368.50 | 5,368.50 | 260.8K |
| 11:30 | 5,369.10 | 5,369.40 | 5,369.10 | 5,369.40 | 761.8K |
| 11:31 | 5,369.10 | 5,370.30 | 5,369.10 | 5,370.30 | 479.7K |
| 11:32 | 5,370.40 | 5,370.40 | 5,369.20 | 5,369.20 | 335.7K |
| 11:33 | 5,368.40 | 5,368.40 | 5,367.80 | 5,367.80 | 230.3K |
| 11:34 | 5,368.30 | 5,368.90 | 5,368.30 | 5,368.90 | 1,395.9K |
| 11:35 | 5,368.40 | 5,368.70 | 5,368.40 | 5,368.70 | 685.2K |
| 11:36 | 5,368.40 | 5,368.40 | 5,367.80 | 5,367.80 | 563.0K |
| 11:37 | 5,366.90 | 5,367.80 | 5,366.90 | 5,367.80 | 272.4K |
| 11:38 | 5,367.90 | 5,367.90 | 5,366.40 | 5,366.40 | 243.2K |
| 11:39 | 5,367.50 | 5,367.50 | 5,367.40 | 5,367.40 | 410.6K |
| 11:40 | 5,367.50 | 5,368.40 | 5,367.50 | 5,368.40 | 408.4K |
| 11:41 | 5,370.70 | 5,373.10 | 5,370.70 | 5,373.10 | 795.9K |
| 11:42 | 5,373.90 | 5,374.30 | 5,373.90 | 5,374.30 | 74.3K |
| 11:43 | 5,374.40 | 5,374.50 | 5,374.40 | 5,374.50 | 824.2K |
| 11:44 | 5,376.30 | 5,378.30 | 5,376.30 | 5,378.30 | 207.8K |
| 11:45 | 5,377.60 | 5,378.20 | 5,377.60 | 5,378.20 | 1,651.5K |
| 11:46 | 5,380.40 | 5,381.10 | 5,380.40 | 5,381.10 | 2,964.2K |
| 11:47 | 5,380.40 | 5,382.40 | 5,380.40 | 5,382.40 | 269.5K |
| 11:48 | 5,384.10 | 5,384.10 | 5,383.20 | 5,383.20 | 440.8K |
| 11:49 | 5,383.30 | 5,383.30 | 5,383.00 | 5,383.00 | 159.5K |
| 11:50 | 5,382.80 | 5,383.10 | 5,382.80 | 5,383.10 | 116.7K |
| 11:51 | 5,384.60 | 5,384.60 | 5,382.90 | 5,382.90 | 166.1K |
| 11:52 | 5,383.70 | 5,386.00 | 5,383.70 | 5,386.00 | 567.0K |
| 11:53 | 5,384.40 | 5,384.40 | 5,383.50 | 5,383.50 | 713.9K |
| 11:54 | 5,385.20 | 5,385.20 | 5,384.80 | 5,384.80 | 325.2K |
| 11:55 | 5,386.40 | 5,386.40 | 5,386.10 | 5,386.10 | 246.9K |
| 11:56 | 5,386.20 | 5,387.60 | 5,386.20 | 5,387.60 | 357.3K |
| 11:57 | 5,388.50 | 5,388.70 | 5,388.50 | 5,388.70 | 387.6K |
| 11:58 | 5,390.50 | 5,390.50 | 5,388.60 | 5,388.60 | 236.0K |
| 11:59 | 5,387.40 | 5,388.00 | 5,387.40 | 5,388.00 | 240.8K |
| 12:00 | 5,387.50 | 5,387.50 | 5,387.20 | 5,387.20 | 581.2K |
| 12:01 | 5,385.80 | 5,387.30 | 5,385.80 | 5,387.30 | 321.4K |
| 12:02 | 5,386.50 | 5,390.40 | 5,386.50 | 5,390.40 | 775.8K |
| 12:03 | 5,390.00 | 5,390.00 | 5,389.30 | 5,389.30 | 561.2K |
| 12:04 | 5,390.10 | 5,391.80 | 5,390.10 | 5,391.80 | 447.1K |
| 12:05 | 5,392.00 | 5,392.80 | 5,392.00 | 5,392.80 | 892.1K |
| 12:06 | 5,393.30 | 5,393.30 | 5,391.50 | 5,391.50 | 487.7K |
| 12:07 | 5,393.30 | 5,393.90 | 5,393.30 | 5,393.90 | 321.2K |
| 12:08 | 5,393.20 | 5,394.80 | 5,393.20 | 5,394.80 | 94.6K |
| 12:09 | 5,393.10 | 5,394.50 | 5,393.10 | 5,394.50 | 143.1K |
| 12:10 | 5,393.80 | 5,393.80 | 5,393.70 | 5,393.70 | 394.7K |
| 12:11 | 5,393.50 | 5,394.90 | 5,393.50 | 5,394.90 | 213.6K |
| 12:12 | 5,394.30 | 5,395.60 | 5,394.30 | 5,395.60 | 297.3K |
| 12:13 | 5,391.80 | 5,392.80 | 5,391.80 | 5,392.80 | 492.0K |
| 12:14 | 5,393.60 | 5,395.30 | 5,393.60 | 5,395.30 | 632.4K |
| 12:15 | 5,394.90 | 5,395.30 | 5,394.90 | 5,395.30 | 304.3K |
| 12:16 | 5,395.70 | 5,396.10 | 5,395.70 | 5,396.10 | 517.7K |
| 12:17 | 5,395.00 | 5,395.40 | 5,395.00 | 5,395.40 | 147.6K |
| 12:18 | 5,394.90 | 5,395.30 | 5,394.90 | 5,395.30 | 617.6K |
| 12:19 | 5,395.10 | 5,395.10 | 5,394.90 | 5,394.90 | 328.4K |
| 12:20 | 5,394.00 | 5,394.00 | 5,393.80 | 5,393.80 | 310.5K |
| 12:21 | 5,393.60 | 5,393.60 | 5,392.60 | 5,392.60 | 207.8K |
| 12:22 | 5,392.60 | 5,392.60 | 5,392.10 | 5,392.10 | 429.7K |
| 12:23 | 5,391.30 | 5,393.20 | 5,391.30 | 5,393.20 | 579.2K |
| 12:24 | 5,392.10 | 5,392.60 | 5,392.10 | 5,392.60 | 247.3K |
| 12:25 | 5,389.80 | 5,389.80 | 5,388.20 | 5,388.20 | 435.6K |
| 12:26 | 5,388.40 | 5,388.40 | 5,387.10 | 5,387.10 | 560.5K |
| 12:27 | 5,385.10 | 5,385.10 | 5,384.30 | 5,384.30 | 423.0K |
| 12:28 | 5,384.60 | 5,384.60 | 5,384.40 | 5,384.40 | 152.2K |
| 12:29 | 5,386.70 | 5,386.80 | 5,386.70 | 5,386.80 | 422.5K |
| 12:30 | 5,386.80 | 5,387.00 | 5,386.80 | 5,387.00 | 153.6K |
| 12:31 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 154.0K |
| 12:32 | 5,387.70 | 5,387.70 | 5,386.80 | 5,386.80 | 135.6K |
| 12:33 | 5,387.10 | 5,388.20 | 5,387.10 | 5,388.20 | 212.2K |
| 12:34 | 5,387.40 | 5,387.40 | 5,386.90 | 5,386.90 | 194.2K |
| 12:35 | 5,388.40 | 5,389.10 | 5,388.40 | 5,389.10 | 183.9K |
| 12:36 | 5,389.30 | 5,389.60 | 5,389.30 | 5,389.60 | 106.4K |
| 12:37 | 5,389.50 | 5,389.50 | 5,387.90 | 5,387.90 | 187.0K |
| 12:38 | 5,388.30 | 5,388.30 | 5,388.10 | 5,388.10 | 629.5K |
| 12:39 | 5,388.00 | 5,388.40 | 5,388.00 | 5,388.40 | 427.1K |
| 12:40 | 5,393.50 | 5,393.50 | 5,393.40 | 5,393.40 | 537.4K |
| 12:41 | 5,393.70 | 5,393.70 | 5,390.90 | 5,390.90 | 2,111.7K |
| 12:42 | 5,390.70 | 5,391.10 | 5,390.70 | 5,391.10 | 1,473.5K |
| 12:43 | 5,391.10 | 5,392.00 | 5,391.10 | 5,392.00 | 109.8K |
| 12:44 | 5,394.50 | 5,394.50 | 5,393.90 | 5,393.90 | 89.0K |
| 12:45 | 5,394.60 | 5,394.60 | 5,394.50 | 5,394.50 | 522.4K |
| 12:46 | 5,396.10 | 5,396.10 | 5,396.00 | 5,396.00 | 386.0K |
| 12:47 | 5,396.20 | 5,396.20 | 5,395.50 | 5,395.50 | 540.2K |
| 12:48 | 5,396.20 | 5,396.30 | 5,396.20 | 5,396.30 | 192.6K |
| 12:49 | 5,396.60 | 5,396.60 | 5,396.10 | 5,396.10 | 349.1K |
| 12:50 | 5,396.90 | 5,396.90 | 5,396.10 | 5,396.10 | 252.4K |
| 12:51 | 5,396.40 | 5,396.40 | 5,394.60 | 5,394.60 | 176.7K |
| 12:52 | 5,395.10 | 5,396.50 | 5,395.10 | 5,396.50 | 153.5K |
| 12:53 | 5,395.70 | 5,396.20 | 5,395.70 | 5,396.20 | 1,114.3K |
| 12:54 | 5,396.70 | 5,396.70 | 5,395.80 | 5,395.80 | 117.9K |
| 12:55 | 5,397.40 | 5,398.40 | 5,397.40 | 5,398.40 | 562.0K |
| 12:56 | 5,398.80 | 5,398.80 | 5,397.20 | 5,397.20 | 506.8K |
| 12:57 | 5,396.40 | 5,396.40 | 5,396.00 | 5,396.00 | 242.1K |
| 12:58 | 5,396.50 | 5,396.50 | 5,395.90 | 5,395.90 | 283.4K |
| 12:59 | 5,396.70 | 5,398.30 | 5,396.70 | 5,398.30 | 294.9K |
| 13:00 | 5,398.20 | 5,398.80 | 5,398.20 | 5,398.80 | 246.8K |
| 13:01 | 5,399.60 | 5,399.90 | 5,399.60 | 5,399.90 | 336.6K |
| 13:02 | 5,400.20 | 5,402.20 | 5,400.20 | 5,402.20 | 485.0K |
| 13:03 | 5,401.50 | 5,401.50 | 5,400.60 | 5,400.60 | 147.4K |
| 13:04 | 5,399.90 | 5,399.90 | 5,397.90 | 5,397.90 | 215.9K |
| 13:05 | 5,397.30 | 5,397.30 | 5,396.30 | 5,396.30 | 296.3K |
| 13:06 | 5,395.60 | 5,396.30 | 5,395.60 | 5,396.30 | 184.1K |
| 13:07 | 5,396.30 | 5,396.50 | 5,396.30 | 5,396.50 | 172.4K |
| 13:08 | 5,397.40 | 5,397.40 | 5,392.10 | 5,392.10 | 362.8K |
| 13:09 | 5,390.30 | 5,390.40 | 5,390.30 | 5,390.40 | 400.3K |
| 13:10 | 5,391.80 | 5,393.40 | 5,391.80 | 5,393.40 | 440.5K |
| 13:11 | 5,393.70 | 5,395.40 | 5,393.70 | 5,395.40 | 376.4K |
| 13:12 | 5,396.50 | 5,396.80 | 5,396.50 | 5,396.80 | 282.0K |
| 13:13 | 5,393.50 | 5,394.10 | 5,393.50 | 5,394.10 | 317.4K |
| 13:14 | 5,393.90 | 5,393.90 | 5,391.60 | 5,391.60 | 98.0K |
| 13:15 | 5,391.80 | 5,392.10 | 5,391.80 | 5,392.10 | 540.3K |
| 13:16 | 5,393.00 | 5,393.00 | 5,391.60 | 5,391.60 | 505.9K |
| 13:17 | 5,390.20 | 5,390.20 | 5,388.50 | 5,388.50 | 189.1K |
| 13:18 | 5,388.00 | 5,388.00 | 5,386.50 | 5,386.50 | 566.8K |
| 13:19 | 5,385.40 | 5,385.80 | 5,385.40 | 5,385.80 | 228.8K |
| 13:20 | 5,384.10 | 5,385.90 | 5,384.10 | 5,385.90 | 268.8K |
| 13:21 | 5,385.30 | 5,386.00 | 5,385.30 | 5,386.00 | 279.3K |
| 13:22 | 5,386.10 | 5,386.80 | 5,386.10 | 5,386.80 | 289.0K |
| 13:23 | 5,386.40 | 5,386.40 | 5,386.10 | 5,386.10 | 408.6K |
| 13:24 | 5,384.50 | 5,384.90 | 5,384.50 | 5,384.90 | 154.0K |
| 13:25 | 5,386.30 | 5,386.30 | 5,386.00 | 5,386.00 | 167.5K |
| 13:26 | 5,385.50 | 5,385.50 | 5,384.40 | 5,384.40 | 195.3K |
| 13:27 | 5,384.40 | 5,384.40 | 5,384.40 | 5,384.40 | 131.3K |
| 13:28 | 5,384.80 | 5,385.20 | 5,384.80 | 5,385.20 | 145.1K |
| 13:29 | 5,385.70 | 5,385.70 | 5,385.60 | 5,385.60 | 140.4K |
| 13:30 | 5,385.80 | 5,385.90 | 5,385.80 | 5,385.90 | 481.1K |
| 13:31 | 5,385.50 | 5,385.50 | 5,385.30 | 5,385.30 | 145.7K |
| 13:32 | 5,384.10 | 5,384.90 | 5,384.10 | 5,384.90 | 166.6K |
| 13:33 | 5,386.70 | 5,389.50 | 5,386.70 | 5,389.50 | 198.4K |
| 13:34 | 5,390.70 | 5,390.70 | 5,389.10 | 5,389.10 | 4,215.0K |
| 13:35 | 5,387.70 | 5,388.90 | 5,387.70 | 5,388.90 | 2,402.2K |
| 13:36 | 5,387.70 | 5,389.60 | 5,387.70 | 5,389.60 | 167.7K |
| 13:37 | 5,390.70 | 5,391.40 | 5,390.70 | 5,391.40 | 107.8K |
| 13:38 | 5,389.90 | 5,389.90 | 5,389.00 | 5,389.00 | 264.3K |
| 13:39 | 5,390.00 | 5,390.00 | 5,388.90 | 5,388.90 | 446.3K |
| 13:40 | 5,388.70 | 5,388.70 | 5,386.60 | 5,386.60 | 196.4K |
| 13:41 | 5,386.70 | 5,386.70 | 5,385.10 | 5,385.10 | 337.4K |
| 13:42 | 5,385.20 | 5,385.90 | 5,385.20 | 5,385.90 | 1,247.6K |
| 13:43 | 5,387.70 | 5,387.70 | 5,386.60 | 5,386.60 | 411.3K |
| 13:44 | 5,386.60 | 5,386.60 | 5,384.90 | 5,384.90 | 182.7K |
| 13:45 | 5,385.30 | 5,385.30 | 5,384.70 | 5,384.70 | 1,870.2K |
| 13:46 | 5,383.80 | 5,383.80 | 5,382.20 | 5,382.20 | 2,137.7K |
| 13:47 | 5,382.20 | 5,382.40 | 5,382.20 | 5,382.40 | 635.6K |
| 13:48 | 5,383.20 | 5,385.30 | 5,383.20 | 5,385.30 | 309.7K |
| 13:49 | 5,385.20 | 5,385.30 | 5,385.20 | 5,385.30 | 226.6K |
| 13:50 | 5,384.20 | 5,384.30 | 5,384.20 | 5,384.30 | 1,953.2K |
| 13:51 | 5,383.40 | 5,383.40 | 5,382.60 | 5,382.60 | 1,041.8K |
| 13:52 | 5,383.20 | 5,383.80 | 5,383.20 | 5,383.80 | 238.7K |
| 13:53 | 5,383.00 | 5,383.00 | 5,382.00 | 5,382.00 | 190.7K |
| 13:54 | 5,381.20 | 5,381.20 | 5,378.90 | 5,378.90 | 282.4K |
| 13:55 | 5,380.60 | 5,380.60 | 5,379.60 | 5,379.60 | 297.7K |
| 13:56 | 5,379.80 | 5,379.80 | 5,379.60 | 5,379.60 | 1,006.4K |
| 13:57 | 5,378.90 | 5,379.10 | 5,378.90 | 5,379.10 | 126.2K |
| 13:58 | 5,379.60 | 5,379.60 | 5,378.40 | 5,378.40 | 215.6K |
| 13:59 | 5,379.10 | 5,379.10 | 5,378.90 | 5,378.90 | 151.7K |
| 14:00 | 5,377.60 | 5,378.10 | 5,377.60 | 5,378.10 | 781.1K |
| 14:01 | 5,378.20 | 5,379.10 | 5,378.20 | 5,379.10 | 505.9K |
| 14:02 | 5,377.50 | 5,377.70 | 5,377.50 | 5,377.70 | 532.6K |
| 14:03 | 5,378.00 | 5,378.30 | 5,378.00 | 5,378.30 | 173.9K |
| 14:04 | 5,378.70 | 5,378.90 | 5,378.70 | 5,378.90 | 177.3K |
| 14:05 | 5,377.50 | 5,377.50 | 5,377.40 | 5,377.40 | 145.1K |
| 14:06 | 5,377.60 | 5,377.60 | 5,376.80 | 5,376.80 | 230.0K |
| 14:07 | 5,377.10 | 5,377.10 | 5,376.10 | 5,376.10 | 494.6K |
| 14:08 | 5,377.30 | 5,377.30 | 5,376.90 | 5,376.90 | 161.9K |
| 14:09 | 5,376.50 | 5,377.50 | 5,376.50 | 5,377.50 | 235.5K |
| 14:10 | 5,376.70 | 5,376.90 | 5,376.70 | 5,376.90 | 347.2K |
| 14:11 | 5,377.00 | 5,377.50 | 5,377.00 | 5,377.50 | 190.8K |
| 14:12 | 5,378.20 | 5,378.20 | 5,377.20 | 5,377.20 | 152.9K |
| 14:13 | 5,377.20 | 5,378.90 | 5,377.20 | 5,378.90 | 156.7K |
| 14:14 | 5,378.50 | 5,378.90 | 5,378.50 | 5,378.90 | 210.5K |
| 14:15 | 5,376.80 | 5,377.30 | 5,376.80 | 5,377.30 | 258.0K |
| 14:16 | 5,377.00 | 5,377.30 | 5,377.00 | 5,377.30 | 409.6K |
| 14:17 | 5,377.30 | 5,377.30 | 5,376.70 | 5,376.70 | 220.0K |
| 14:18 | 5,377.90 | 5,379.80 | 5,377.90 | 5,379.80 | 353.0K |
| 14:19 | 5,379.40 | 5,379.60 | 5,379.40 | 5,379.60 | 688.4K |
| 14:20 | 5,378.50 | 5,378.50 | 5,378.50 | 5,378.50 | 157.9K |
| 14:21 | 5,377.80 | 5,378.20 | 5,377.80 | 5,378.20 | 225.6K |
| 14:22 | 5,377.00 | 5,377.00 | 5,376.80 | 5,376.80 | 890.6K |
| 14:23 | 5,376.60 | 5,376.80 | 5,376.60 | 5,376.80 | 401.1K |
| 14:24 | 5,376.80 | 5,376.80 | 5,376.50 | 5,376.50 | 178.1K |
| 14:25 | 5,377.10 | 5,377.10 | 5,376.50 | 5,376.50 | 395.8K |
| 14:26 | 5,375.90 | 5,376.80 | 5,375.90 | 5,376.80 | 199.5K |
| 14:27 | 5,376.50 | 5,377.20 | 5,376.50 | 5,377.20 | 179.3K |
| 14:28 | 5,376.60 | 5,376.80 | 5,376.60 | 5,376.80 | 270.9K |
| 14:29 | 5,377.50 | 5,377.50 | 5,377.30 | 5,377.30 | 254.5K |
| 14:30 | 5,376.70 | 5,377.00 | 5,376.70 | 5,377.00 | 102.5K |
| 14:31 | 5,377.20 | 5,377.20 | 5,377.20 | 5,377.20 | 396.3K |
| 14:32 | 5,376.40 | 5,376.40 | 5,375.30 | 5,375.30 | 807.0K |
| 14:33 | 5,375.20 | 5,375.40 | 5,375.20 | 5,375.40 | 286.5K |
| 14:34 | 5,376.20 | 5,376.20 | 5,374.60 | 5,374.60 | 1,659.4K |
| 14:35 | 5,374.30 | 5,374.30 | 5,373.20 | 5,373.20 | 1,009.0K |
| 14:36 | 5,373.30 | 5,373.60 | 5,373.30 | 5,373.60 | 2,121.3K |
| 14:37 | 5,374.10 | 5,374.10 | 5,373.90 | 5,373.90 | 894.2K |
| 14:38 | 5,375.50 | 5,375.50 | 5,375.30 | 5,375.30 | 374.1K |
| 14:39 | 5,374.50 | 5,374.50 | 5,374.50 | 5,374.50 | 207.6K |
| 14:40 | 5,375.00 | 5,375.30 | 5,375.00 | 5,375.30 | 236.5K |
| 14:41 | 5,375.00 | 5,375.30 | 5,375.00 | 5,375.30 | 93.1K |
| 14:42 | 5,375.00 | 5,375.00 | 5,374.50 | 5,374.50 | 413.9K |
| 14:43 | 5,374.60 | 5,375.20 | 5,374.60 | 5,375.20 | 388.4K |
| 14:44 | 5,376.50 | 5,376.90 | 5,376.50 | 5,376.90 | 147.3K |
| 14:45 | 5,376.40 | 5,376.40 | 5,375.90 | 5,375.90 | 317.0K |
| 14:46 | 5,376.50 | 5,376.50 | 5,376.20 | 5,376.20 | 413.0K |
| 14:47 | 5,376.10 | 5,377.20 | 5,376.10 | 5,377.20 | 290.6K |
| 14:48 | 5,377.00 | 5,377.00 | 5,376.10 | 5,376.10 | 228.4K |
| 14:49 | 5,376.70 | 5,376.70 | 5,375.20 | 5,375.20 | 409.4K |
| 14:50 | 5,375.30 | 5,375.80 | 5,375.30 | 5,375.80 | 259.2K |
| 14:51 | 5,375.60 | 5,375.60 | 5,374.90 | 5,374.90 | 980.8K |
| 14:52 | 5,372.40 | 5,372.40 | 5,370.40 | 5,370.40 | 840.7K |
| 14:53 | 5,369.90 | 5,369.90 | 5,369.40 | 5,369.40 | 304.6K |
| 14:54 | 5,369.40 | 5,371.20 | 5,369.40 | 5,371.20 | 343.8K |
| 14:55 | 5,371.10 | 5,371.50 | 5,371.10 | 5,371.50 | 1,605.2K |
| 14:56 | 5,371.70 | 5,371.70 | 5,371.10 | 5,371.10 | 307.7K |
| 14:57 | 5,370.80 | 5,371.00 | 5,370.80 | 5,371.00 | 330.3K |
| 14:58 | 5,370.60 | 5,370.60 | 5,370.50 | 5,370.50 | 481.9K |
| 14:59 | 5,371.60 | 5,374.00 | 5,371.60 | 5,374.00 | 262.2K |
| 15:00 | 5,373.30 | 5,373.30 | 5,373.10 | 5,373.10 | 225.1K |
| 15:01 | 5,373.80 | 5,373.80 | 5,373.50 | 5,373.50 | 130.9K |
| 15:02 | 5,373.60 | 5,376.00 | 5,373.60 | 5,376.00 | 226.6K |
| 15:03 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 680.1K |
| 15:04 | 5,376.60 | 5,376.60 | 5,376.30 | 5,376.30 | 682.7K |
| 15:05 | 5,376.10 | 5,376.20 | 5,376.10 | 5,376.20 | 1,342.1K |
| 15:06 | 5,381.80 | 5,381.80 | 5,381.70 | 5,381.70 | 679.4K |
| 15:07 | 5,381.40 | 5,384.70 | 5,381.40 | 5,384.70 | 974.0K |
| 15:08 | 5,383.60 | 5,384.20 | 5,383.60 | 5,384.20 | 545.5K |
| 15:09 | 5,383.50 | 5,385.80 | 5,383.50 | 5,385.80 | 418.1K |
| 15:10 | 5,386.20 | 5,386.20 | 5,386.20 | 5,386.20 | 214.7K |
| 15:11 | 5,387.20 | 5,387.20 | 5,386.20 | 5,386.20 | 143.9K |
| 15:12 | 5,384.70 | 5,386.90 | 5,384.70 | 5,386.90 | 77.6K |
| 15:13 | 5,386.30 | 5,386.30 | 5,386.30 | 5,386.30 | 517.9K |
| 15:14 | 5,386.60 | 5,386.60 | 5,385.80 | 5,385.80 | 287.5K |
| 15:15 | 5,385.80 | 5,386.80 | 5,385.80 | 5,386.80 | 490.2K |
| 15:16 | 5,385.80 | 5,385.80 | 5,384.80 | 5,384.80 | 1,425.5K |
| 15:17 | 5,383.20 | 5,383.70 | 5,383.20 | 5,383.70 | 504.5K |
| 15:18 | 5,383.60 | 5,383.60 | 5,382.80 | 5,382.80 | 252.8K |
| 15:19 | 5,382.20 | 5,382.20 | 5,381.50 | 5,381.50 | 244.4K |
| 15:20 | 5,381.60 | 5,381.80 | 5,381.60 | 5,381.80 | 106.4K |
| 15:21 | 5,381.70 | 5,381.70 | 5,380.80 | 5,380.80 | 269.7K |
| 15:22 | 5,380.40 | 5,380.40 | 5,380.30 | 5,380.30 | 316.7K |
| 15:23 | 5,380.90 | 5,380.90 | 5,379.50 | 5,379.50 | 508.4K |
| 15:24 | 5,379.80 | 5,379.80 | 5,379.70 | 5,379.70 | 1,452.9K |
| 15:25 | 5,379.90 | 5,379.90 | 5,379.30 | 5,379.30 | 529.4K |
| 15:26 | 5,377.40 | 5,377.40 | 5,376.80 | 5,376.80 | 406.0K |
| 15:27 | 5,376.40 | 5,376.60 | 5,376.40 | 5,376.60 | 330.8K |
| 15:28 | 5,376.40 | 5,377.10 | 5,376.40 | 5,377.10 | 5,636.7K |
| 15:29 | 5,377.60 | 5,377.60 | 5,376.40 | 5,376.40 | 397.9K |
| 15:30 | 5,377.30 | 5,378.40 | 5,377.30 | 5,378.40 | 309.6K |
| 15:31 | 5,378.50 | 5,378.50 | 5,378.30 | 5,378.30 | 359.3K |
| 15:32 | 5,379.60 | 5,379.60 | 5,379.60 | 5,379.60 | 222.6K |
| 15:33 | 5,379.60 | 5,379.60 | 5,379.60 | 5,379.60 | 200.0K |
| 15:34 | 5,381.30 | 5,382.50 | 5,381.30 | 5,382.50 | 968.9K |
| 15:35 | 5,381.70 | 5,381.70 | 5,381.60 | 5,381.60 | 575.9K |
| 15:36 | 5,381.20 | 5,381.20 | 5,379.20 | 5,379.20 | 713.2K |
| 15:37 | 5,379.60 | 5,379.60 | 5,379.10 | 5,379.10 | 625.4K |
| 15:38 | 5,377.60 | 5,377.60 | 5,376.80 | 5,376.80 | 544.8K |
| 15:39 | 5,377.90 | 5,377.90 | 5,376.60 | 5,376.60 | 486.8K |
| 15:40 | 5,377.20 | 5,380.30 | 5,377.20 | 5,380.30 | 369.9K |
| 15:41 | 5,380.20 | 5,380.20 | 5,379.30 | 5,379.30 | 544.5K |
| 15:42 | 5,378.80 | 5,378.80 | 5,378.80 | 5,378.80 | 817.9K |
| 15:43 | 5,380.00 | 5,380.00 | 5,378.80 | 5,378.80 | 1,070.6K |
| 15:44 | 5,378.90 | 5,378.90 | 5,378.50 | 5,378.50 | 543.9K |
| 15:45 | 5,379.40 | 5,380.00 | 5,379.40 | 5,380.00 | 343.8K |
| 15:46 | 5,380.30 | 5,380.30 | 5,380.30 | 5,380.30 | 258.1K |
| 15:47 | 5,380.50 | 5,380.70 | 5,380.50 | 5,380.70 | 316.9K |
| 15:48 | 5,380.50 | 5,381.80 | 5,380.50 | 5,381.80 | 381.3K |
| 15:49 | 5,377.70 | 5,377.70 | 5,377.40 | 5,377.40 | 1,041.1K |
| 15:50 | 5,378.20 | 5,378.20 | 5,378.00 | 5,378.00 | 438.4K |
| 15:51 | 5,378.10 | 5,378.10 | 5,377.60 | 5,377.60 | 960.7K |
| 15:52 | 5,378.30 | 5,378.30 | 5,377.80 | 5,377.80 | 573.3K |
| 15:53 | 5,380.70 | 5,380.70 | 5,378.50 | 5,378.50 | 604.7K |
| 15:54 | 5,379.20 | 5,379.20 | 5,378.80 | 5,378.80 | 691.7K |
| 15:55 | 5,378.70 | 5,378.70 | 5,378.70 | 5,378.70 | 704.5K |
| 15:56 | 5,379.30 | 5,380.20 | 5,379.30 | 5,380.20 | 1,496.9K |
| 15:57 | 5,380.00 | 5,380.00 | 5,379.20 | 5,379.20 | 640.6K |
| 15:58 | 5,379.50 | 5,380.80 | 5,379.50 | 5,380.80 | 796.2K |
| 15:59 | 5,380.50 | 5,380.50 | 5,380.50 | 5,380.50 | 1,345.7K |
| 16:00 | 5,380.20 | 5,381.50 | 5,380.20 | 5,381.50 | 1,735.5K |
| 16:01 | 5,381.50 | 5,381.50 | 5,381.50 | 5,381.50 | 0.0K |
| 16:02 | 5,381.50 | 5,381.50 | 5,381.50 | 5,381.50 | 0.0K |
| 16:03 | 5,381.50 | 5,381.50 | 5,381.50 | 5,381.50 | 0.0K |
| 16:04 | 5,381.50 | 5,381.50 | 5,373.00 | 5,373.00 | 54,532.5K |