6,577.80
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,331.60 | 5,357.10 | 5,331.60 | 5,357.10 | 1,283.9K |
| 10:01 | 5,355.80 | 5,357.20 | 5,355.80 | 5,357.20 | 153.5K |
| 10:02 | 5,358.80 | 5,359.70 | 5,358.80 | 5,359.70 | 1,070.1K |
| 10:03 | 5,362.50 | 5,362.50 | 5,362.30 | 5,362.30 | 278.4K |
| 10:04 | 5,366.00 | 5,366.00 | 5,365.60 | 5,365.60 | 4,312.5K |
| 10:05 | 5,364.30 | 5,366.50 | 5,364.30 | 5,366.50 | 281.0K |
| 10:06 | 5,367.00 | 5,367.00 | 5,364.50 | 5,364.50 | 764.7K |
| 10:07 | 5,370.50 | 5,370.50 | 5,369.00 | 5,369.00 | 3,470.1K |
| 10:08 | 5,373.40 | 5,373.40 | 5,372.30 | 5,372.30 | 428.3K |
| 10:09 | 5,374.30 | 5,378.60 | 5,374.30 | 5,378.60 | 10,156.7K |
| 10:10 | 5,379.30 | 5,379.30 | 5,374.60 | 5,374.60 | 2,031.4K |
| 10:11 | 5,374.10 | 5,374.10 | 5,372.50 | 5,372.50 | 1,303.4K |
| 10:12 | 5,374.90 | 5,374.90 | 5,369.80 | 5,369.80 | 993.7K |
| 10:13 | 5,371.10 | 5,372.80 | 5,371.10 | 5,372.80 | 1,116.2K |
| 10:14 | 5,371.60 | 5,374.20 | 5,371.60 | 5,374.20 | 847.8K |
| 10:15 | 5,374.90 | 5,375.00 | 5,374.90 | 5,375.00 | 1,356.0K |
| 10:16 | 5,375.20 | 5,375.20 | 5,374.40 | 5,374.40 | 417.0K |
| 10:17 | 5,375.00 | 5,375.30 | 5,375.00 | 5,375.30 | 236.1K |
| 10:18 | 5,375.70 | 5,375.90 | 5,375.70 | 5,375.90 | 2,134.6K |
| 10:19 | 5,375.50 | 5,376.00 | 5,375.50 | 5,376.00 | 2,358.8K |
| 10:20 | 5,377.50 | 5,377.50 | 5,377.20 | 5,377.20 | 342.9K |
| 10:21 | 5,376.70 | 5,376.70 | 5,376.00 | 5,376.00 | 1,256.5K |
| 10:22 | 5,377.00 | 5,377.00 | 5,374.90 | 5,374.90 | 473.3K |
| 10:23 | 5,375.20 | 5,375.60 | 5,375.20 | 5,375.60 | 393.0K |
| 10:24 | 5,376.90 | 5,378.90 | 5,376.90 | 5,378.90 | 403.2K |
| 10:25 | 5,375.70 | 5,375.70 | 5,374.80 | 5,374.80 | 553.4K |
| 10:26 | 5,372.90 | 5,372.90 | 5,371.30 | 5,371.30 | 490.3K |
| 10:27 | 5,374.30 | 5,374.30 | 5,373.10 | 5,373.10 | 547.8K |
| 10:28 | 5,374.30 | 5,374.30 | 5,373.80 | 5,373.80 | 416.0K |
| 10:29 | 5,373.40 | 5,373.40 | 5,372.90 | 5,372.90 | 531.7K |
| 10:30 | 5,373.60 | 5,373.60 | 5,373.20 | 5,373.20 | 486.8K |
| 10:31 | 5,372.70 | 5,372.70 | 5,371.20 | 5,371.20 | 201.3K |
| 10:32 | 5,372.50 | 5,373.00 | 5,372.50 | 5,373.00 | 271.5K |
| 10:33 | 5,375.00 | 5,375.00 | 5,374.60 | 5,374.60 | 393.0K |
| 10:34 | 5,374.30 | 5,375.10 | 5,374.30 | 5,375.10 | 841.2K |
| 10:35 | 5,375.20 | 5,377.40 | 5,375.20 | 5,377.40 | 3,753.0K |
| 10:36 | 5,377.90 | 5,377.90 | 5,376.00 | 5,376.00 | 596.1K |
| 10:37 | 5,377.90 | 5,377.90 | 5,377.40 | 5,377.40 | 709.6K |
| 10:38 | 5,378.40 | 5,378.40 | 5,378.00 | 5,378.00 | 112.4K |
| 10:39 | 5,378.20 | 5,378.20 | 5,377.40 | 5,377.40 | 1,169.0K |
| 10:40 | 5,379.80 | 5,379.80 | 5,378.20 | 5,378.20 | 308.1K |
| 10:41 | 5,373.80 | 5,373.80 | 5,370.30 | 5,370.30 | 788.2K |
| 10:42 | 5,369.40 | 5,371.80 | 5,369.40 | 5,371.80 | 367.9K |
| 10:43 | 5,372.20 | 5,373.40 | 5,372.20 | 5,373.40 | 414.8K |
| 10:44 | 5,373.00 | 5,374.80 | 5,373.00 | 5,374.80 | 445.2K |
| 10:45 | 5,374.80 | 5,374.80 | 5,374.70 | 5,374.70 | 989.0K |
| 10:46 | 5,375.40 | 5,375.50 | 5,375.40 | 5,375.50 | 451.6K |
| 10:47 | 5,373.60 | 5,373.60 | 5,372.60 | 5,372.60 | 290.4K |
| 10:48 | 5,373.20 | 5,373.20 | 5,371.50 | 5,371.50 | 840.9K |
| 10:49 | 5,372.00 | 5,372.80 | 5,372.00 | 5,372.80 | 272.7K |
| 10:50 | 5,375.80 | 5,376.20 | 5,375.80 | 5,376.20 | 912.2K |
| 10:51 | 5,377.40 | 5,377.40 | 5,376.60 | 5,376.60 | 224.4K |
| 10:52 | 5,377.10 | 5,377.10 | 5,376.90 | 5,376.90 | 1,113.7K |
| 10:53 | 5,374.30 | 5,375.90 | 5,374.30 | 5,375.90 | 226.6K |
| 10:54 | 5,375.70 | 5,376.30 | 5,375.70 | 5,376.30 | 124.9K |
| 10:55 | 5,374.90 | 5,374.90 | 5,374.20 | 5,374.20 | 201.6K |
| 10:56 | 5,373.80 | 5,374.50 | 5,373.80 | 5,374.50 | 233.0K |
| 10:57 | 5,374.60 | 5,374.60 | 5,374.50 | 5,374.50 | 110.9K |
| 10:58 | 5,375.40 | 5,375.40 | 5,375.40 | 5,375.40 | 125.9K |
| 10:59 | 5,376.20 | 5,376.20 | 5,375.90 | 5,375.90 | 263.7K |
| 11:00 | 5,376.50 | 5,377.40 | 5,376.50 | 5,377.40 | 647.4K |
| 11:01 | 5,378.50 | 5,379.10 | 5,378.50 | 5,379.10 | 752.4K |
| 11:02 | 5,377.50 | 5,378.80 | 5,377.50 | 5,378.80 | 532.5K |
| 11:03 | 5,377.40 | 5,377.40 | 5,377.20 | 5,377.20 | 74.7K |
| 11:04 | 5,377.30 | 5,377.30 | 5,376.50 | 5,376.50 | 959.8K |
| 11:05 | 5,375.30 | 5,375.30 | 5,375.10 | 5,375.10 | 235.8K |
| 11:06 | 5,375.50 | 5,375.50 | 5,374.80 | 5,374.80 | 143.9K |
| 11:07 | 5,374.80 | 5,375.20 | 5,374.80 | 5,375.20 | 160.5K |
| 11:08 | 5,374.50 | 5,374.50 | 5,374.40 | 5,374.40 | 220.2K |
| 11:09 | 5,375.20 | 5,375.20 | 5,374.90 | 5,374.90 | 869.7K |
| 11:10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 209.3K |
| 11:11 | 5,374.20 | 5,374.30 | 5,374.20 | 5,374.30 | 178.6K |
| 11:12 | 5,373.60 | 5,374.10 | 5,373.60 | 5,374.10 | 351.6K |
| 11:13 | 5,374.00 | 5,374.00 | 5,372.90 | 5,372.90 | 142.5K |
| 11:14 | 5,372.40 | 5,372.80 | 5,372.40 | 5,372.80 | 289.2K |
| 11:15 | 5,373.40 | 5,373.40 | 5,372.20 | 5,372.20 | 264.7K |
| 11:16 | 5,372.80 | 5,372.80 | 5,372.40 | 5,372.40 | 398.7K |
| 11:17 | 5,373.80 | 5,373.80 | 5,373.70 | 5,373.70 | 122.4K |
| 11:18 | 5,373.40 | 5,373.40 | 5,372.40 | 5,372.40 | 300.0K |
| 11:19 | 5,372.20 | 5,372.80 | 5,372.20 | 5,372.80 | 408.9K |
| 11:20 | 5,372.90 | 5,373.20 | 5,372.90 | 5,373.20 | 871.7K |
| 11:21 | 5,374.00 | 5,374.00 | 5,373.70 | 5,373.70 | 139.5K |
| 11:22 | 5,371.30 | 5,371.30 | 5,369.80 | 5,369.80 | 380.9K |
| 11:23 | 5,370.10 | 5,370.10 | 5,369.70 | 5,369.70 | 154.1K |
| 11:24 | 5,368.10 | 5,368.20 | 5,368.10 | 5,368.20 | 152.9K |
| 11:25 | 5,368.50 | 5,368.60 | 5,368.50 | 5,368.60 | 322.1K |
| 11:26 | 5,368.70 | 5,369.00 | 5,368.70 | 5,369.00 | 303.7K |
| 11:27 | 5,368.40 | 5,368.40 | 5,367.60 | 5,367.60 | 402.8K |
| 11:28 | 5,367.20 | 5,368.00 | 5,367.20 | 5,368.00 | 1,130.6K |
| 11:29 | 5,368.20 | 5,368.20 | 5,367.80 | 5,367.80 | 153.8K |
| 11:30 | 5,367.70 | 5,367.70 | 5,365.30 | 5,365.30 | 329.1K |
| 11:31 | 5,364.30 | 5,367.00 | 5,364.30 | 5,367.00 | 357.8K |
| 11:32 | 5,366.30 | 5,366.30 | 5,366.20 | 5,366.20 | 339.6K |
| 11:33 | 5,365.60 | 5,366.20 | 5,365.60 | 5,366.20 | 142.9K |
| 11:34 | 5,366.80 | 5,367.70 | 5,366.80 | 5,367.70 | 86.9K |
| 11:35 | 5,368.00 | 5,368.00 | 5,367.70 | 5,367.70 | 267.4K |
| 11:36 | 5,367.90 | 5,367.90 | 5,367.50 | 5,367.50 | 2,129.7K |
| 11:37 | 5,367.80 | 5,367.80 | 5,367.60 | 5,367.60 | 285.4K |
| 11:38 | 5,369.10 | 5,369.10 | 5,367.60 | 5,367.60 | 310.9K |
| 11:39 | 5,367.80 | 5,369.40 | 5,367.80 | 5,369.40 | 229.8K |
| 11:40 | 5,369.60 | 5,369.60 | 5,369.30 | 5,369.30 | 733.0K |
| 11:41 | 5,369.20 | 5,369.60 | 5,369.20 | 5,369.60 | 1,607.4K |
| 11:42 | 5,373.40 | 5,373.40 | 5,371.50 | 5,371.50 | 943.0K |
| 11:43 | 5,373.00 | 5,373.00 | 5,371.80 | 5,371.80 | 198.2K |
| 11:44 | 5,372.80 | 5,373.20 | 5,372.80 | 5,373.20 | 310.0K |
| 11:45 | 5,374.10 | 5,374.10 | 5,374.10 | 5,374.10 | 1,125.4K |
| 11:46 | 5,375.60 | 5,376.00 | 5,375.60 | 5,376.00 | 121.1K |
| 11:47 | 5,375.30 | 5,375.30 | 5,375.20 | 5,375.20 | 75.2K |
| 11:48 | 5,373.60 | 5,374.60 | 5,373.60 | 5,374.60 | 396.1K |
| 11:49 | 5,375.70 | 5,375.70 | 5,375.60 | 5,375.60 | 155.6K |
| 11:50 | 5,375.40 | 5,376.40 | 5,375.40 | 5,376.40 | 264.0K |
| 11:51 | 5,374.30 | 5,374.30 | 5,373.20 | 5,373.20 | 186.2K |
| 11:52 | 5,372.70 | 5,372.70 | 5,372.40 | 5,372.40 | 732.8K |
| 11:53 | 5,371.80 | 5,371.80 | 5,371.40 | 5,371.40 | 874.5K |
| 11:54 | 5,370.40 | 5,370.60 | 5,370.40 | 5,370.60 | 95.3K |
| 11:55 | 5,370.60 | 5,370.60 | 5,370.50 | 5,370.50 | 98.3K |
| 11:56 | 5,371.40 | 5,371.40 | 5,371.40 | 5,371.40 | 169.3K |
| 11:57 | 5,370.90 | 5,370.90 | 5,370.80 | 5,370.80 | 305.7K |
| 11:58 | 5,370.70 | 5,370.70 | 5,368.80 | 5,368.80 | 931.6K |
| 11:59 | 5,366.70 | 5,367.10 | 5,366.70 | 5,367.10 | 853.0K |
| 12:00 | 5,366.50 | 5,366.50 | 5,366.50 | 5,366.50 | 187.5K |
| 12:01 | 5,367.00 | 5,367.00 | 5,365.70 | 5,365.70 | 108.0K |
| 12:02 | 5,366.20 | 5,366.50 | 5,366.20 | 5,366.50 | 1,223.9K |
| 12:03 | 5,367.00 | 5,367.00 | 5,366.00 | 5,366.00 | 272.6K |
| 12:04 | 5,364.40 | 5,365.90 | 5,364.40 | 5,365.90 | 362.3K |
| 12:05 | 5,363.50 | 5,364.20 | 5,363.50 | 5,364.20 | 261.8K |
| 12:06 | 5,364.40 | 5,364.40 | 5,364.30 | 5,364.30 | 113.5K |
| 12:07 | 5,364.70 | 5,366.80 | 5,364.70 | 5,366.80 | 766.2K |
| 12:08 | 5,370.10 | 5,371.90 | 5,370.10 | 5,371.90 | 56.8K |
| 12:09 | 5,371.10 | 5,371.10 | 5,371.00 | 5,371.00 | 118.2K |
| 12:10 | 5,372.10 | 5,372.10 | 5,370.50 | 5,370.50 | 164.4K |
| 12:11 | 5,369.80 | 5,369.80 | 5,369.20 | 5,369.20 | 147.9K |
| 12:12 | 5,368.90 | 5,369.20 | 5,368.90 | 5,369.20 | 159.2K |
| 12:13 | 5,370.80 | 5,370.80 | 5,370.20 | 5,370.20 | 114.7K |
| 12:14 | 5,371.20 | 5,371.90 | 5,371.20 | 5,371.90 | 270.4K |
| 12:15 | 5,372.10 | 5,373.30 | 5,372.10 | 5,373.30 | 134.7K |
| 12:16 | 5,372.20 | 5,372.20 | 5,371.20 | 5,371.20 | 133.6K |
| 12:17 | 5,371.80 | 5,372.20 | 5,371.80 | 5,372.20 | 200.8K |
| 12:18 | 5,373.40 | 5,373.40 | 5,372.80 | 5,372.80 | 137.6K |
| 12:19 | 5,373.80 | 5,373.80 | 5,372.00 | 5,372.00 | 548.5K |
| 12:20 | 5,370.10 | 5,370.10 | 5,367.10 | 5,367.10 | 1,036.6K |
| 12:21 | 5,368.70 | 5,369.20 | 5,368.70 | 5,369.20 | 468.4K |
| 12:22 | 5,371.20 | 5,372.10 | 5,371.20 | 5,372.10 | 218.2K |
| 12:23 | 5,371.70 | 5,371.70 | 5,370.70 | 5,370.70 | 128.4K |
| 12:24 | 5,371.80 | 5,372.10 | 5,371.80 | 5,372.10 | 112.1K |
| 12:25 | 5,371.10 | 5,371.10 | 5,370.40 | 5,370.40 | 322.8K |
| 12:26 | 5,369.70 | 5,370.40 | 5,369.70 | 5,370.40 | 232.7K |
| 12:27 | 5,370.30 | 5,370.30 | 5,370.00 | 5,370.00 | 177.2K |
| 12:28 | 5,369.80 | 5,369.80 | 5,369.60 | 5,369.60 | 88.4K |
| 12:29 | 5,369.90 | 5,370.10 | 5,369.90 | 5,370.10 | 128.2K |
| 12:30 | 5,370.40 | 5,370.40 | 5,370.00 | 5,370.00 | 103.0K |
| 12:31 | 5,369.70 | 5,369.70 | 5,368.90 | 5,368.90 | 715.2K |
| 12:32 | 5,368.60 | 5,368.90 | 5,368.60 | 5,368.90 | 297.5K |
| 12:33 | 5,366.90 | 5,366.90 | 5,365.80 | 5,365.80 | 1,898.1K |
| 12:34 | 5,364.70 | 5,364.70 | 5,363.10 | 5,363.10 | 826.6K |
| 12:35 | 5,363.00 | 5,363.40 | 5,363.00 | 5,363.40 | 581.2K |
| 12:36 | 5,362.20 | 5,362.20 | 5,361.70 | 5,361.70 | 2,453.1K |
| 12:37 | 5,361.40 | 5,361.40 | 5,361.20 | 5,361.20 | 349.7K |
| 12:38 | 5,361.50 | 5,361.50 | 5,361.10 | 5,361.10 | 2,370.8K |
| 12:39 | 5,359.20 | 5,359.20 | 5,356.50 | 5,356.50 | 1,198.1K |
| 12:40 | 5,356.30 | 5,358.40 | 5,356.30 | 5,358.40 | 256.1K |
| 12:41 | 5,357.00 | 5,357.20 | 5,357.00 | 5,357.20 | 825.1K |
| 12:42 | 5,358.30 | 5,358.30 | 5,357.20 | 5,357.20 | 236.7K |
| 12:43 | 5,357.10 | 5,358.10 | 5,357.10 | 5,358.10 | 215.3K |
| 12:44 | 5,358.90 | 5,358.90 | 5,358.40 | 5,358.40 | 694.4K |
| 12:45 | 5,358.50 | 5,358.50 | 5,358.20 | 5,358.20 | 475.3K |
| 12:46 | 5,357.60 | 5,357.60 | 5,356.90 | 5,356.90 | 353.9K |
| 12:47 | 5,355.60 | 5,355.60 | 5,354.50 | 5,354.50 | 253.5K |
| 12:48 | 5,354.40 | 5,354.40 | 5,352.90 | 5,352.90 | 148.1K |
| 12:49 | 5,355.00 | 5,358.00 | 5,355.00 | 5,358.00 | 234.7K |
| 12:50 | 5,359.50 | 5,359.50 | 5,358.80 | 5,358.80 | 80.6K |
| 12:51 | 5,358.70 | 5,358.80 | 5,358.70 | 5,358.80 | 223.3K |
| 12:52 | 5,359.00 | 5,359.90 | 5,359.00 | 5,359.90 | 157.2K |
| 12:53 | 5,358.40 | 5,358.40 | 5,358.40 | 5,358.40 | 111.9K |
| 12:54 | 5,357.80 | 5,357.80 | 5,356.50 | 5,356.50 | 342.0K |
| 12:55 | 5,356.70 | 5,356.70 | 5,356.50 | 5,356.50 | 321.5K |
| 12:56 | 5,356.10 | 5,357.30 | 5,356.10 | 5,357.30 | 515.0K |
| 12:57 | 5,357.20 | 5,357.20 | 5,356.60 | 5,356.60 | 325.1K |
| 12:58 | 5,357.40 | 5,360.10 | 5,357.40 | 5,360.10 | 209.4K |
| 12:59 | 5,361.40 | 5,362.30 | 5,361.40 | 5,362.30 | 454.9K |
| 13:00 | 5,362.50 | 5,362.50 | 5,361.00 | 5,361.00 | 325.2K |
| 13:01 | 5,364.80 | 5,366.20 | 5,364.80 | 5,366.20 | 146.7K |
| 13:02 | 5,367.30 | 5,368.20 | 5,367.30 | 5,368.20 | 592.9K |
| 13:03 | 5,365.40 | 5,366.20 | 5,365.40 | 5,366.20 | 356.2K |
| 13:04 | 5,365.60 | 5,366.20 | 5,365.60 | 5,366.20 | 273.2K |
| 13:05 | 5,365.90 | 5,366.00 | 5,365.90 | 5,366.00 | 949.7K |
| 13:06 | 5,365.70 | 5,365.70 | 5,364.80 | 5,364.80 | 1,215.3K |
| 13:07 | 5,367.90 | 5,367.90 | 5,367.40 | 5,367.40 | 239.2K |
| 13:08 | 5,365.70 | 5,365.70 | 5,365.40 | 5,365.40 | 637.9K |
| 13:09 | 5,366.20 | 5,366.20 | 5,363.80 | 5,363.80 | 299.1K |
| 13:10 | 5,365.70 | 5,366.40 | 5,365.70 | 5,366.40 | 238.4K |
| 13:11 | 5,364.70 | 5,365.80 | 5,364.70 | 5,365.80 | 383.2K |
| 13:12 | 5,364.20 | 5,364.20 | 5,364.10 | 5,364.10 | 310.8K |
| 13:13 | 5,363.40 | 5,363.40 | 5,362.90 | 5,362.90 | 335.6K |
| 13:14 | 5,362.90 | 5,362.90 | 5,360.90 | 5,360.90 | 339.6K |
| 13:15 | 5,362.00 | 5,362.30 | 5,362.00 | 5,362.30 | 248.6K |
| 13:16 | 5,362.80 | 5,362.80 | 5,360.80 | 5,360.80 | 65.1K |
| 13:17 | 5,362.00 | 5,363.70 | 5,362.00 | 5,363.70 | 148.0K |
| 13:18 | 5,363.80 | 5,363.80 | 5,363.30 | 5,363.30 | 219.9K |
| 13:19 | 5,363.90 | 5,363.90 | 5,363.60 | 5,363.60 | 152.6K |
| 13:20 | 5,362.10 | 5,362.50 | 5,362.10 | 5,362.50 | 535.9K |
| 13:21 | 5,363.60 | 5,363.60 | 5,363.40 | 5,363.40 | 466.3K |
| 13:22 | 5,363.30 | 5,365.10 | 5,363.30 | 5,365.10 | 285.7K |
| 13:23 | 5,364.90 | 5,365.70 | 5,364.90 | 5,365.70 | 86.7K |
| 13:24 | 5,365.30 | 5,365.80 | 5,365.30 | 5,365.80 | 64.3K |
| 13:25 | 5,364.70 | 5,365.40 | 5,364.70 | 5,365.40 | 167.7K |
| 13:26 | 5,365.30 | 5,365.30 | 5,364.50 | 5,364.50 | 91.0K |
| 13:27 | 5,365.10 | 5,365.10 | 5,364.90 | 5,364.90 | 147.2K |
| 13:28 | 5,365.70 | 5,365.70 | 5,365.00 | 5,365.00 | 421.3K |
| 13:29 | 5,364.30 | 5,364.80 | 5,364.30 | 5,364.80 | 120.5K |
| 13:30 | 5,364.60 | 5,364.80 | 5,364.60 | 5,364.80 | 391.6K |
| 13:31 | 5,364.20 | 5,364.90 | 5,364.20 | 5,364.90 | 408.9K |
| 13:32 | 5,365.50 | 5,365.50 | 5,364.50 | 5,364.50 | 195.7K |
| 13:33 | 5,364.70 | 5,364.70 | 5,364.50 | 5,364.50 | 99.4K |
| 13:34 | 5,364.50 | 5,364.90 | 5,364.50 | 5,364.90 | 184.4K |
| 13:35 | 5,365.20 | 5,365.20 | 5,364.90 | 5,364.90 | 108.6K |
| 13:36 | 5,364.20 | 5,364.50 | 5,364.20 | 5,364.50 | 227.2K |
| 13:37 | 5,364.60 | 5,364.60 | 5,364.40 | 5,364.40 | 1,180.3K |
| 13:38 | 5,365.30 | 5,365.30 | 5,364.70 | 5,364.70 | 131.5K |
| 13:39 | 5,364.60 | 5,364.80 | 5,364.60 | 5,364.80 | 190.3K |
| 13:40 | 5,364.90 | 5,365.20 | 5,364.90 | 5,365.20 | 143.0K |
| 13:41 | 5,365.30 | 5,365.30 | 5,364.90 | 5,364.90 | 936.5K |
| 13:42 | 5,365.40 | 5,365.50 | 5,365.40 | 5,365.50 | 437.2K |
| 13:43 | 5,365.70 | 5,365.70 | 5,365.40 | 5,365.40 | 175.9K |
| 13:44 | 5,366.20 | 5,366.60 | 5,366.20 | 5,366.60 | 395.5K |
| 13:45 | 5,366.00 | 5,366.80 | 5,366.00 | 5,366.80 | 196.9K |
| 13:46 | 5,366.50 | 5,367.00 | 5,366.50 | 5,367.00 | 164.3K |
| 13:47 | 5,367.10 | 5,367.10 | 5,366.90 | 5,366.90 | 87.1K |
| 13:48 | 5,367.10 | 5,367.10 | 5,366.80 | 5,366.80 | 120.2K |
| 13:49 | 5,366.20 | 5,366.20 | 5,365.90 | 5,365.90 | 121.0K |
| 13:50 | 5,365.30 | 5,365.30 | 5,365.30 | 5,365.30 | 423.5K |
| 13:51 | 5,366.10 | 5,366.30 | 5,366.10 | 5,366.30 | 377.5K |
| 13:52 | 5,365.80 | 5,367.80 | 5,365.80 | 5,367.80 | 405.6K |
| 13:53 | 5,368.70 | 5,368.70 | 5,368.40 | 5,368.40 | 383.4K |
| 13:54 | 5,368.70 | 5,368.70 | 5,368.00 | 5,368.00 | 384.6K |
| 13:55 | 5,368.00 | 5,368.00 | 5,366.80 | 5,366.80 | 583.5K |
| 13:56 | 5,368.20 | 5,368.20 | 5,368.10 | 5,368.10 | 424.4K |
| 13:57 | 5,368.40 | 5,368.40 | 5,368.40 | 5,368.40 | 181.3K |
| 13:58 | 5,367.80 | 5,368.00 | 5,367.80 | 5,368.00 | 214.3K |
| 13:59 | 5,368.50 | 5,368.50 | 5,368.10 | 5,368.10 | 293.8K |
| 14:00 | 5,368.40 | 5,368.40 | 5,367.10 | 5,367.10 | 1,235.0K |
| 14:01 | 5,367.60 | 5,369.10 | 5,367.60 | 5,369.10 | 459.4K |
| 14:02 | 5,368.50 | 5,368.50 | 5,368.10 | 5,368.10 | 325.4K |
| 14:03 | 5,369.20 | 5,369.20 | 5,367.70 | 5,367.70 | 208.8K |
| 14:04 | 5,368.30 | 5,368.30 | 5,367.60 | 5,367.60 | 348.3K |
| 14:05 | 5,367.90 | 5,367.90 | 5,367.90 | 5,367.90 | 440.3K |
| 14:06 | 5,368.50 | 5,369.50 | 5,368.50 | 5,369.50 | 663.9K |
| 14:07 | 5,369.10 | 5,371.00 | 5,369.10 | 5,371.00 | 338.7K |
| 14:08 | 5,371.20 | 5,371.20 | 5,371.20 | 5,371.20 | 163.7K |
| 14:09 | 5,371.00 | 5,371.20 | 5,371.00 | 5,371.20 | 285.5K |
| 14:10 | 5,372.30 | 5,372.30 | 5,372.10 | 5,372.10 | 176.5K |
| 14:11 | 5,372.80 | 5,373.70 | 5,372.80 | 5,373.70 | 619.9K |
| 14:12 | 5,376.80 | 5,378.40 | 5,376.80 | 5,378.40 | 691.2K |
| 14:13 | 5,376.50 | 5,377.60 | 5,376.50 | 5,377.60 | 662.7K |
| 14:14 | 5,384.20 | 5,389.40 | 5,384.20 | 5,389.40 | 847.0K |
| 14:15 | 5,391.10 | 5,391.10 | 5,390.40 | 5,390.40 | 312.9K |
| 14:16 | 5,389.50 | 5,389.50 | 5,387.50 | 5,387.50 | 1,093.7K |
| 14:17 | 5,383.70 | 5,386.10 | 5,383.70 | 5,386.10 | 355.4K |
| 14:18 | 5,385.60 | 5,385.60 | 5,384.00 | 5,384.00 | 225.8K |
| 14:19 | 5,385.60 | 5,386.20 | 5,385.60 | 5,386.20 | 365.7K |
| 14:20 | 5,384.80 | 5,384.80 | 5,384.20 | 5,384.20 | 383.2K |
| 14:21 | 5,384.30 | 5,384.30 | 5,384.30 | 5,384.30 | 167.0K |
| 14:22 | 5,384.70 | 5,384.70 | 5,384.70 | 5,384.70 | 429.2K |
| 14:23 | 5,385.30 | 5,385.40 | 5,385.30 | 5,385.40 | 121.5K |
| 14:24 | 5,386.70 | 5,387.30 | 5,386.70 | 5,387.30 | 150.4K |
| 14:25 | 5,386.60 | 5,389.20 | 5,386.60 | 5,389.20 | 979.6K |
| 14:26 | 5,390.30 | 5,390.50 | 5,390.30 | 5,390.50 | 150.9K |
| 14:27 | 5,389.30 | 5,389.30 | 5,386.10 | 5,386.10 | 461.9K |
| 14:28 | 5,385.80 | 5,386.40 | 5,385.80 | 5,386.40 | 224.0K |
| 14:29 | 5,385.40 | 5,386.60 | 5,385.40 | 5,386.60 | 257.5K |
| 14:30 | 5,387.70 | 5,387.70 | 5,386.90 | 5,386.90 | 269.2K |
| 14:31 | 5,387.20 | 5,387.20 | 5,387.00 | 5,387.00 | 769.6K |
| 14:32 | 5,386.00 | 5,386.30 | 5,386.00 | 5,386.30 | 306.5K |
| 14:33 | 5,386.20 | 5,386.20 | 5,385.70 | 5,385.70 | 218.5K |
| 14:34 | 5,386.90 | 5,386.90 | 5,386.40 | 5,386.40 | 105.2K |
| 14:35 | 5,386.70 | 5,387.30 | 5,386.70 | 5,387.30 | 2,037.4K |
| 14:36 | 5,390.80 | 5,391.20 | 5,390.80 | 5,391.20 | 986.0K |
| 14:37 | 5,391.00 | 5,391.20 | 5,391.00 | 5,391.20 | 451.3K |
| 14:38 | 5,391.40 | 5,391.80 | 5,391.40 | 5,391.80 | 332.1K |
| 14:39 | 5,390.70 | 5,391.30 | 5,390.70 | 5,391.30 | 752.3K |
| 14:40 | 5,391.40 | 5,391.40 | 5,391.10 | 5,391.10 | 808.2K |
| 14:41 | 5,391.30 | 5,392.20 | 5,391.30 | 5,392.20 | 747.1K |
| 14:42 | 5,392.60 | 5,392.60 | 5,392.20 | 5,392.20 | 237.6K |
| 14:43 | 5,391.60 | 5,391.90 | 5,391.60 | 5,391.90 | 318.3K |
| 14:44 | 5,391.40 | 5,391.90 | 5,391.40 | 5,391.90 | 356.5K |
| 14:45 | 5,391.60 | 5,392.70 | 5,391.60 | 5,392.70 | 239.0K |
| 14:46 | 5,392.10 | 5,392.60 | 5,392.10 | 5,392.60 | 257.1K |
| 14:47 | 5,392.70 | 5,393.20 | 5,392.70 | 5,393.20 | 137.8K |
| 14:48 | 5,392.70 | 5,392.70 | 5,390.50 | 5,390.50 | 158.0K |
| 14:49 | 5,390.10 | 5,390.10 | 5,388.60 | 5,388.60 | 690.8K |
| 14:50 | 5,388.90 | 5,389.30 | 5,388.90 | 5,389.30 | 139.4K |
| 14:51 | 5,389.50 | 5,389.50 | 5,389.30 | 5,389.30 | 436.7K |
| 14:52 | 5,389.90 | 5,389.90 | 5,389.90 | 5,389.90 | 252.8K |
| 14:53 | 5,389.30 | 5,389.50 | 5,389.30 | 5,389.50 | 351.7K |
| 14:54 | 5,389.50 | 5,389.50 | 5,389.20 | 5,389.20 | 392.5K |
| 14:55 | 5,387.80 | 5,387.80 | 5,387.50 | 5,387.50 | 496.2K |
| 14:56 | 5,388.50 | 5,389.80 | 5,388.50 | 5,389.80 | 349.8K |
| 14:57 | 5,389.50 | 5,390.30 | 5,389.50 | 5,390.30 | 309.5K |
| 14:58 | 5,388.70 | 5,389.70 | 5,388.70 | 5,389.70 | 188.9K |
| 14:59 | 5,389.50 | 5,389.90 | 5,389.50 | 5,389.90 | 263.9K |
| 15:00 | 5,390.30 | 5,390.30 | 5,389.00 | 5,389.00 | 329.8K |
| 15:01 | 5,389.10 | 5,389.70 | 5,389.10 | 5,389.70 | 682.6K |
| 15:02 | 5,389.20 | 5,389.20 | 5,388.90 | 5,388.90 | 187.5K |
| 15:03 | 5,389.40 | 5,389.40 | 5,389.20 | 5,389.20 | 428.6K |
| 15:04 | 5,389.60 | 5,389.90 | 5,389.60 | 5,389.90 | 298.0K |
| 15:05 | 5,390.50 | 5,391.00 | 5,390.50 | 5,391.00 | 181.2K |
| 15:06 | 5,391.10 | 5,393.70 | 5,391.10 | 5,393.70 | 286.9K |
| 15:07 | 5,394.60 | 5,394.60 | 5,393.70 | 5,393.70 | 246.2K |
| 15:08 | 5,392.40 | 5,392.60 | 5,392.40 | 5,392.60 | 722.2K |
| 15:09 | 5,391.90 | 5,391.90 | 5,391.70 | 5,391.70 | 484.0K |
| 15:10 | 5,391.90 | 5,391.90 | 5,391.90 | 5,391.90 | 203.8K |
| 15:11 | 5,391.00 | 5,391.00 | 5,390.90 | 5,390.90 | 254.9K |
| 15:12 | 5,390.40 | 5,390.90 | 5,390.40 | 5,390.90 | 508.2K |
| 15:13 | 5,390.20 | 5,390.20 | 5,390.00 | 5,390.00 | 297.5K |
| 15:14 | 5,389.20 | 5,389.20 | 5,389.00 | 5,389.00 | 365.5K |
| 15:15 | 5,389.40 | 5,389.90 | 5,389.40 | 5,389.90 | 1,081.0K |
| 15:16 | 5,390.30 | 5,390.30 | 5,388.90 | 5,388.90 | 254.1K |
| 15:17 | 5,389.20 | 5,389.20 | 5,388.40 | 5,388.40 | 148.6K |
| 15:18 | 5,388.00 | 5,389.30 | 5,388.00 | 5,389.30 | 220.4K |
| 15:19 | 5,390.20 | 5,390.20 | 5,389.40 | 5,389.40 | 235.5K |
| 15:20 | 5,389.50 | 5,389.50 | 5,388.70 | 5,388.70 | 164.1K |
| 15:21 | 5,388.60 | 5,388.60 | 5,386.90 | 5,386.90 | 232.0K |
| 15:22 | 5,388.40 | 5,388.40 | 5,388.00 | 5,388.00 | 362.3K |
| 15:23 | 5,389.70 | 5,389.70 | 5,389.50 | 5,389.50 | 326.8K |
| 15:24 | 5,389.90 | 5,389.90 | 5,387.70 | 5,387.70 | 187.0K |
| 15:25 | 5,388.20 | 5,388.20 | 5,387.50 | 5,387.50 | 189.1K |
| 15:26 | 5,387.90 | 5,388.10 | 5,387.90 | 5,388.10 | 202.6K |
| 15:27 | 5,389.30 | 5,389.30 | 5,389.20 | 5,389.20 | 278.9K |
| 15:28 | 5,389.10 | 5,389.10 | 5,388.40 | 5,388.40 | 156.2K |
| 15:29 | 5,388.60 | 5,388.80 | 5,388.60 | 5,388.80 | 307.0K |
| 15:30 | 5,388.00 | 5,388.00 | 5,387.80 | 5,387.80 | 279.6K |
| 15:31 | 5,387.40 | 5,387.60 | 5,387.40 | 5,387.60 | 826.0K |
| 15:32 | 5,387.00 | 5,389.10 | 5,387.00 | 5,389.10 | 269.0K |
| 15:33 | 5,388.70 | 5,388.70 | 5,388.40 | 5,388.40 | 279.8K |
| 15:34 | 5,388.60 | 5,391.30 | 5,388.60 | 5,391.30 | 385.4K |
| 15:35 | 5,391.20 | 5,394.20 | 5,391.20 | 5,394.20 | 519.6K |
| 15:36 | 5,392.40 | 5,394.00 | 5,392.40 | 5,394.00 | 573.8K |
| 15:37 | 5,393.40 | 5,393.80 | 5,393.40 | 5,393.80 | 802.1K |
| 15:38 | 5,393.60 | 5,394.30 | 5,393.60 | 5,394.30 | 467.5K |
| 15:39 | 5,393.90 | 5,393.90 | 5,393.90 | 5,393.90 | 286.0K |
| 15:40 | 5,393.90 | 5,393.90 | 5,393.70 | 5,393.70 | 334.1K |
| 15:41 | 5,394.40 | 5,394.40 | 5,394.10 | 5,394.10 | 421.0K |
| 15:42 | 5,393.50 | 5,393.80 | 5,393.50 | 5,393.80 | 552.0K |
| 15:43 | 5,395.10 | 5,397.10 | 5,395.10 | 5,397.10 | 398.1K |
| 15:44 | 5,396.60 | 5,397.30 | 5,396.60 | 5,397.30 | 189.3K |
| 15:45 | 5,397.60 | 5,397.60 | 5,396.90 | 5,396.90 | 575.1K |
| 15:46 | 5,395.30 | 5,396.00 | 5,395.30 | 5,396.00 | 368.1K |
| 15:47 | 5,395.90 | 5,396.50 | 5,395.90 | 5,396.50 | 488.3K |
| 15:48 | 5,396.90 | 5,396.90 | 5,395.00 | 5,395.00 | 255.9K |
| 15:49 | 5,393.20 | 5,393.40 | 5,393.20 | 5,393.40 | 449.0K |
| 15:50 | 5,394.20 | 5,395.30 | 5,394.20 | 5,395.30 | 367.3K |
| 15:51 | 5,394.20 | 5,395.30 | 5,394.20 | 5,395.30 | 642.5K |
| 15:52 | 5,398.40 | 5,400.80 | 5,398.40 | 5,400.80 | 352.2K |
| 15:53 | 5,400.90 | 5,400.90 | 5,400.50 | 5,400.50 | 1,453.5K |
| 15:54 | 5,400.10 | 5,400.40 | 5,400.10 | 5,400.40 | 616.4K |
| 15:55 | 5,400.00 | 5,400.20 | 5,400.00 | 5,400.20 | 889.7K |
| 15:56 | 5,400.20 | 5,401.00 | 5,400.20 | 5,401.00 | 1,935.2K |
| 15:57 | 5,400.90 | 5,401.20 | 5,400.90 | 5,401.20 | 691.1K |
| 15:58 | 5,400.30 | 5,401.50 | 5,400.30 | 5,401.50 | 722.2K |
| 15:59 | 5,402.20 | 5,402.20 | 5,401.30 | 5,401.30 | 1,641.1K |
| 16:00 | 5,400.70 | 5,401.00 | 5,400.70 | 5,401.00 | 2,360.0K |
| 16:01 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 0.0K |
| 16:02 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 0.0K |
| 16:03 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 0.0K |
| 16:04 | 5,401.00 | 5,405.20 | 5,401.00 | 5,405.20 | 62,786.6K |