6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,405.20 | 5,405.20 | 5,401.30 | 5,401.30 | 4,005.7K |
| 10:01 | 5,400.90 | 5,400.90 | 5,399.70 | 5,399.70 | 862.6K |
| 10:02 | 5,400.80 | 5,400.80 | 5,400.80 | 5,400.80 | 814.5K |
| 10:03 | 5,407.70 | 5,408.20 | 5,407.70 | 5,408.20 | 339.5K |
| 10:04 | 5,409.30 | 5,409.30 | 5,408.40 | 5,408.40 | 2,094.6K |
| 10:05 | 5,414.70 | 5,415.60 | 5,414.70 | 5,415.60 | 847.9K |
| 10:06 | 5,415.80 | 5,419.60 | 5,415.80 | 5,419.60 | 894.2K |
| 10:07 | 5,424.40 | 5,427.30 | 5,424.40 | 5,427.30 | 4,141.7K |
| 10:08 | 5,424.70 | 5,426.30 | 5,424.70 | 5,426.30 | 3,293.8K |
| 10:09 | 5,426.30 | 5,426.50 | 5,426.30 | 5,426.50 | 5,810.3K |
| 10:10 | 5,423.40 | 5,423.40 | 5,416.80 | 5,416.80 | 1,515.4K |
| 10:11 | 5,418.90 | 5,418.90 | 5,415.00 | 5,415.00 | 824.7K |
| 10:12 | 5,416.70 | 5,419.80 | 5,416.70 | 5,419.80 | 3,992.2K |
| 10:13 | 5,417.60 | 5,420.30 | 5,417.60 | 5,420.30 | 2,189.2K |
| 10:14 | 5,423.70 | 5,423.70 | 5,422.90 | 5,422.90 | 985.1K |
| 10:15 | 5,421.90 | 5,422.00 | 5,421.90 | 5,422.00 | 844.5K |
| 10:16 | 5,423.90 | 5,423.90 | 5,423.10 | 5,423.10 | 400.5K |
| 10:17 | 5,425.00 | 5,425.90 | 5,425.00 | 5,425.90 | 971.9K |
| 10:18 | 5,425.00 | 5,425.00 | 5,424.40 | 5,424.40 | 695.7K |
| 10:19 | 5,425.70 | 5,426.00 | 5,425.70 | 5,426.00 | 2,981.4K |
| 10:20 | 5,425.60 | 5,425.60 | 5,425.50 | 5,425.50 | 908.8K |
| 10:21 | 5,425.10 | 5,425.10 | 5,422.90 | 5,422.90 | 731.2K |
| 10:22 | 5,423.40 | 5,425.50 | 5,423.40 | 5,425.50 | 1,597.1K |
| 10:23 | 5,425.20 | 5,425.20 | 5,424.60 | 5,424.60 | 166.5K |
| 10:24 | 5,424.90 | 5,425.10 | 5,424.90 | 5,425.10 | 296.2K |
| 10:25 | 5,425.80 | 5,425.80 | 5,423.90 | 5,423.90 | 259.6K |
| 10:26 | 5,422.80 | 5,422.80 | 5,421.10 | 5,421.10 | 360.4K |
| 10:27 | 5,422.50 | 5,422.90 | 5,422.50 | 5,422.90 | 644.9K |
| 10:28 | 5,423.60 | 5,423.60 | 5,423.50 | 5,423.50 | 315.4K |
| 10:29 | 5,423.10 | 5,424.30 | 5,423.10 | 5,424.30 | 572.3K |
| 10:30 | 5,424.00 | 5,424.00 | 5,423.60 | 5,423.60 | 1,597.5K |
| 10:31 | 5,423.70 | 5,423.70 | 5,423.40 | 5,423.40 | 533.0K |
| 10:32 | 5,424.00 | 5,424.00 | 5,423.70 | 5,423.70 | 440.0K |
| 10:33 | 5,424.20 | 5,424.20 | 5,423.60 | 5,423.60 | 237.2K |
| 10:34 | 5,427.10 | 5,427.60 | 5,427.10 | 5,427.60 | 3,530.6K |
| 10:35 | 5,426.30 | 5,426.30 | 5,425.40 | 5,425.40 | 287.0K |
| 10:36 | 5,426.40 | 5,426.40 | 5,425.90 | 5,425.90 | 149.3K |
| 10:37 | 5,426.40 | 5,428.20 | 5,426.40 | 5,428.20 | 662.8K |
| 10:38 | 5,427.80 | 5,428.60 | 5,427.80 | 5,428.60 | 1,724.1K |
| 10:39 | 5,429.10 | 5,429.80 | 5,429.10 | 5,429.80 | 920.3K |
| 10:40 | 5,431.20 | 5,431.20 | 5,430.70 | 5,430.70 | 396.0K |
| 10:41 | 5,430.80 | 5,430.80 | 5,429.90 | 5,429.90 | 314.3K |
| 10:42 | 5,430.90 | 5,430.90 | 5,430.80 | 5,430.80 | 737.0K |
| 10:43 | 5,430.60 | 5,432.80 | 5,430.60 | 5,432.80 | 374.3K |
| 10:44 | 5,430.50 | 5,431.70 | 5,430.50 | 5,431.70 | 755.4K |
| 10:45 | 5,431.60 | 5,431.60 | 5,431.20 | 5,431.20 | 22,072.7K |
| 10:46 | 5,431.50 | 5,431.50 | 5,430.40 | 5,430.40 | 394.1K |
| 10:47 | 5,429.50 | 5,430.10 | 5,429.50 | 5,430.10 | 546.3K |
| 10:48 | 5,432.40 | 5,433.30 | 5,432.40 | 5,433.30 | 400.2K |
| 10:49 | 5,432.70 | 5,432.70 | 5,431.70 | 5,431.70 | 208.2K |
| 10:50 | 5,431.40 | 5,434.50 | 5,431.40 | 5,434.50 | 918.1K |
| 10:51 | 5,436.20 | 5,436.20 | 5,435.70 | 5,435.70 | 499.6K |
| 10:52 | 5,436.10 | 5,436.50 | 5,436.10 | 5,436.50 | 768.1K |
| 10:53 | 5,438.30 | 5,438.30 | 5,437.80 | 5,437.80 | 565.8K |
| 10:54 | 5,437.90 | 5,438.30 | 5,437.90 | 5,438.30 | 688.1K |
| 10:55 | 5,439.20 | 5,439.20 | 5,439.00 | 5,439.00 | 1,639.0K |
| 10:56 | 5,439.70 | 5,439.70 | 5,439.00 | 5,439.00 | 302.2K |
| 10:57 | 5,440.20 | 5,441.60 | 5,440.20 | 5,441.60 | 1,720.4K |
| 10:58 | 5,442.50 | 5,442.50 | 5,442.30 | 5,442.30 | 466.2K |
| 10:59 | 5,442.10 | 5,442.40 | 5,442.10 | 5,442.40 | 528.8K |
| 11:00 | 5,442.40 | 5,442.60 | 5,442.40 | 5,442.60 | 548.9K |
| 11:01 | 5,444.30 | 5,444.70 | 5,444.30 | 5,444.70 | 1,188.4K |
| 11:02 | 5,444.40 | 5,444.60 | 5,444.40 | 5,444.60 | 570.7K |
| 11:03 | 5,443.50 | 5,444.40 | 5,443.50 | 5,444.40 | 984.0K |
| 11:04 | 5,444.50 | 5,444.50 | 5,443.30 | 5,443.30 | 1,946.0K |
| 11:05 | 5,443.20 | 5,445.30 | 5,443.20 | 5,445.30 | 614.1K |
| 11:06 | 5,445.80 | 5,446.70 | 5,445.80 | 5,446.70 | 922.4K |
| 11:07 | 5,447.30 | 5,448.90 | 5,447.30 | 5,448.90 | 507.8K |
| 11:08 | 5,448.50 | 5,449.30 | 5,448.50 | 5,449.30 | 790.8K |
| 11:09 | 5,450.60 | 5,450.60 | 5,449.50 | 5,449.50 | 579.3K |
| 11:10 | 5,450.90 | 5,450.90 | 5,450.70 | 5,450.70 | 637.8K |
| 11:11 | 5,449.70 | 5,449.70 | 5,448.70 | 5,448.70 | 544.9K |
| 11:12 | 5,449.60 | 5,449.60 | 5,449.50 | 5,449.50 | 547.1K |
| 11:13 | 5,448.80 | 5,448.80 | 5,448.70 | 5,448.70 | 1,177.8K |
| 11:14 | 5,449.20 | 5,449.20 | 5,448.80 | 5,448.80 | 22,696.3K |
| 11:15 | 5,449.30 | 5,450.30 | 5,449.30 | 5,450.30 | 1,628.7K |
| 11:16 | 5,450.70 | 5,450.70 | 5,450.50 | 5,450.50 | 691.0K |
| 11:17 | 5,451.60 | 5,453.20 | 5,451.60 | 5,453.20 | 5,397.2K |
| 11:18 | 5,453.40 | 5,453.40 | 5,453.10 | 5,453.10 | 337.9K |
| 11:19 | 5,452.90 | 5,453.40 | 5,452.90 | 5,453.40 | 2,878.3K |
| 11:20 | 5,452.70 | 5,452.70 | 5,449.80 | 5,449.80 | 4,573.2K |
| 11:21 | 5,450.40 | 5,450.60 | 5,450.40 | 5,450.60 | 1,358.1K |
| 11:22 | 5,451.00 | 5,451.00 | 5,450.30 | 5,450.30 | 427.4K |
| 11:23 | 5,453.20 | 5,453.20 | 5,452.20 | 5,452.20 | 381.7K |
| 11:24 | 5,451.60 | 5,451.60 | 5,449.60 | 5,449.60 | 217.3K |
| 11:25 | 5,450.50 | 5,450.70 | 5,450.50 | 5,450.70 | 4,652.3K |
| 11:26 | 5,448.50 | 5,448.50 | 5,444.90 | 5,444.90 | 5,592.2K |
| 11:27 | 5,445.10 | 5,445.10 | 5,444.50 | 5,444.50 | 500.9K |
| 11:28 | 5,441.80 | 5,443.40 | 5,441.80 | 5,443.40 | 112.7K |
| 11:29 | 5,440.30 | 5,442.90 | 5,440.30 | 5,442.90 | 601.8K |
| 11:30 | 5,443.00 | 5,443.00 | 5,440.20 | 5,440.20 | 753.6K |
| 11:31 | 5,439.70 | 5,439.70 | 5,439.20 | 5,439.20 | 223.2K |
| 11:32 | 5,438.00 | 5,438.70 | 5,438.00 | 5,438.70 | 337.9K |
| 11:33 | 5,437.40 | 5,437.40 | 5,436.40 | 5,436.40 | 883.1K |
| 11:34 | 5,436.20 | 5,436.20 | 5,435.40 | 5,435.40 | 578.2K |
| 11:35 | 5,435.70 | 5,435.70 | 5,434.00 | 5,434.00 | 2,023.6K |
| 11:36 | 5,430.90 | 5,431.70 | 5,430.90 | 5,431.70 | 276.8K |
| 11:37 | 5,430.20 | 5,431.00 | 5,430.20 | 5,431.00 | 618.0K |
| 11:38 | 5,430.70 | 5,430.70 | 5,430.50 | 5,430.50 | 965.3K |
| 11:39 | 5,429.80 | 5,429.80 | 5,428.10 | 5,428.10 | 530.7K |
| 11:40 | 5,429.50 | 5,429.80 | 5,429.50 | 5,429.80 | 162.3K |
| 11:41 | 5,430.10 | 5,430.10 | 5,430.10 | 5,430.10 | 210.6K |
| 11:42 | 5,429.60 | 5,430.40 | 5,429.60 | 5,430.40 | 207.0K |
| 11:43 | 5,430.70 | 5,430.70 | 5,430.20 | 5,430.20 | 213.7K |
| 11:44 | 5,431.00 | 5,431.00 | 5,430.10 | 5,430.10 | 665.6K |
| 11:45 | 5,428.90 | 5,428.90 | 5,425.90 | 5,425.90 | 537.9K |
| 11:46 | 5,423.60 | 5,423.60 | 5,423.40 | 5,423.40 | 460.0K |
| 11:47 | 5,423.50 | 5,423.50 | 5,423.50 | 5,423.50 | 585.3K |
| 11:48 | 5,423.00 | 5,423.20 | 5,423.00 | 5,423.20 | 455.1K |
| 11:49 | 5,423.60 | 5,425.90 | 5,423.60 | 5,425.90 | 294.5K |
| 11:50 | 5,425.50 | 5,425.90 | 5,425.50 | 5,425.90 | 223.9K |
| 11:51 | 5,425.30 | 5,425.70 | 5,425.30 | 5,425.70 | 173.3K |
| 11:52 | 5,425.50 | 5,425.50 | 5,423.60 | 5,423.60 | 164.3K |
| 11:53 | 5,424.50 | 5,424.50 | 5,423.50 | 5,423.50 | 134.7K |
| 11:54 | 5,423.60 | 5,423.70 | 5,423.60 | 5,423.70 | 793.7K |
| 11:55 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 1,124.3K |
| 11:56 | 5,425.00 | 5,425.30 | 5,425.00 | 5,425.30 | 210.6K |
| 11:57 | 5,423.90 | 5,423.90 | 5,423.10 | 5,423.10 | 598.7K |
| 11:58 | 5,422.50 | 5,423.40 | 5,422.50 | 5,423.40 | 492.8K |
| 11:59 | 5,421.80 | 5,421.80 | 5,420.80 | 5,420.80 | 122.9K |
| 12:00 | 5,421.60 | 5,421.60 | 5,420.70 | 5,420.70 | 222.5K |
| 12:01 | 5,422.60 | 5,422.80 | 5,422.60 | 5,422.80 | 526.0K |
| 12:02 | 5,422.90 | 5,423.50 | 5,422.90 | 5,423.50 | 266.7K |
| 12:03 | 5,425.80 | 5,426.60 | 5,425.80 | 5,426.60 | 309.5K |
| 12:04 | 5,426.90 | 5,426.90 | 5,425.00 | 5,425.00 | 169.0K |
| 12:05 | 5,426.40 | 5,426.40 | 5,425.50 | 5,425.50 | 161.6K |
| 12:06 | 5,425.30 | 5,426.00 | 5,425.30 | 5,426.00 | 214.3K |
| 12:07 | 5,423.10 | 5,423.10 | 5,422.00 | 5,422.00 | 445.4K |
| 12:08 | 5,422.40 | 5,423.50 | 5,422.40 | 5,423.50 | 716.9K |
| 12:09 | 5,425.90 | 5,426.50 | 5,425.90 | 5,426.50 | 70.0K |
| 12:10 | 5,426.70 | 5,426.70 | 5,426.40 | 5,426.40 | 158.0K |
| 12:11 | 5,424.50 | 5,424.50 | 5,424.50 | 5,424.50 | 832.6K |
| 12:12 | 5,424.00 | 5,424.00 | 5,422.50 | 5,422.50 | 272.5K |
| 12:13 | 5,421.10 | 5,421.10 | 5,419.50 | 5,419.50 | 942.7K |
| 12:14 | 5,420.10 | 5,420.10 | 5,419.20 | 5,419.20 | 241.4K |
| 12:15 | 5,418.70 | 5,418.70 | 5,418.20 | 5,418.20 | 749.8K |
| 12:16 | 5,417.80 | 5,418.10 | 5,417.80 | 5,418.10 | 234.8K |
| 12:17 | 5,418.80 | 5,418.80 | 5,418.30 | 5,418.30 | 286.7K |
| 12:18 | 5,419.10 | 5,419.10 | 5,418.80 | 5,418.80 | 68.8K |
| 12:19 | 5,417.70 | 5,417.80 | 5,417.70 | 5,417.80 | 227.1K |
| 12:20 | 5,417.50 | 5,417.50 | 5,417.50 | 5,417.50 | 144.3K |
| 12:21 | 5,417.30 | 5,417.30 | 5,416.20 | 5,416.20 | 142.7K |
| 12:22 | 5,417.10 | 5,417.10 | 5,416.70 | 5,416.70 | 427.2K |
| 12:23 | 5,417.90 | 5,417.90 | 5,417.70 | 5,417.70 | 117.3K |
| 12:24 | 5,417.50 | 5,418.30 | 5,417.50 | 5,418.30 | 348.6K |
| 12:25 | 5,418.20 | 5,418.60 | 5,418.20 | 5,418.60 | 436.2K |
| 12:26 | 5,418.40 | 5,419.10 | 5,418.40 | 5,419.10 | 120.0K |
| 12:27 | 5,418.50 | 5,419.00 | 5,418.50 | 5,419.00 | 175.0K |
| 12:28 | 5,418.80 | 5,419.20 | 5,418.80 | 5,419.20 | 413.9K |
| 12:29 | 5,420.40 | 5,420.70 | 5,420.40 | 5,420.70 | 321.8K |
| 12:30 | 5,420.50 | 5,421.00 | 5,420.50 | 5,421.00 | 406.8K |
| 12:31 | 5,421.40 | 5,421.40 | 5,421.40 | 5,421.40 | 978.1K |
| 12:32 | 5,420.40 | 5,420.40 | 5,420.40 | 5,420.40 | 610.1K |
| 12:33 | 5,421.70 | 5,421.70 | 5,420.90 | 5,420.90 | 342.6K |
| 12:34 | 5,421.90 | 5,421.90 | 5,420.70 | 5,420.70 | 116.1K |
| 12:35 | 5,420.50 | 5,421.00 | 5,420.50 | 5,421.00 | 212.6K |
| 12:36 | 5,420.80 | 5,421.30 | 5,420.80 | 5,421.30 | 369.1K |
| 12:37 | 5,420.70 | 5,420.70 | 5,420.70 | 5,420.70 | 130.2K |
| 12:38 | 5,421.10 | 5,421.10 | 5,421.10 | 5,421.10 | 166.1K |
| 12:39 | 5,421.60 | 5,421.60 | 5,420.60 | 5,420.60 | 84.1K |
| 12:40 | 5,421.00 | 5,421.00 | 5,420.60 | 5,420.60 | 358.9K |
| 12:41 | 5,420.60 | 5,421.20 | 5,420.60 | 5,421.20 | 229.4K |
| 12:42 | 5,420.80 | 5,421.30 | 5,420.80 | 5,421.30 | 173.2K |
| 12:43 | 5,420.20 | 5,420.20 | 5,419.30 | 5,419.30 | 258.6K |
| 12:44 | 5,420.20 | 5,420.20 | 5,419.80 | 5,419.80 | 325.1K |
| 12:45 | 5,418.20 | 5,418.20 | 5,418.10 | 5,418.10 | 340.2K |
| 12:46 | 5,418.20 | 5,418.20 | 5,417.80 | 5,417.80 | 237.2K |
| 12:47 | 5,417.30 | 5,419.00 | 5,417.30 | 5,419.00 | 94.7K |
| 12:48 | 5,418.70 | 5,419.60 | 5,418.70 | 5,419.60 | 166.4K |
| 12:49 | 5,419.40 | 5,422.50 | 5,419.40 | 5,422.50 | 316.3K |
| 12:50 | 5,422.60 | 5,423.10 | 5,422.60 | 5,423.10 | 128.6K |
| 12:51 | 5,422.40 | 5,422.40 | 5,422.20 | 5,422.20 | 124.4K |
| 12:52 | 5,421.40 | 5,422.10 | 5,421.40 | 5,422.10 | 209.7K |
| 12:53 | 5,421.90 | 5,421.90 | 5,421.10 | 5,421.10 | 553.9K |
| 12:54 | 5,421.70 | 5,421.70 | 5,419.80 | 5,419.80 | 361.9K |
| 12:55 | 5,419.70 | 5,419.70 | 5,418.10 | 5,418.10 | 1,445.9K |
| 12:56 | 5,416.20 | 5,416.80 | 5,416.20 | 5,416.80 | 412.2K |
| 12:57 | 5,416.30 | 5,416.50 | 5,416.30 | 5,416.50 | 2,549.5K |
| 12:58 | 5,415.80 | 5,416.20 | 5,415.80 | 5,416.20 | 195.1K |
| 12:59 | 5,415.50 | 5,416.20 | 5,415.50 | 5,416.20 | 7,056.8K |
| 13:00 | 5,413.80 | 5,413.80 | 5,412.00 | 5,412.00 | 407.7K |
| 13:01 | 5,410.80 | 5,410.80 | 5,410.30 | 5,410.30 | 1,026.9K |
| 13:02 | 5,412.10 | 5,412.10 | 5,411.60 | 5,411.60 | 767.6K |
| 13:03 | 5,411.30 | 5,411.40 | 5,411.30 | 5,411.40 | 296.8K |
| 13:04 | 5,411.60 | 5,411.80 | 5,411.60 | 5,411.80 | 315.0K |
| 13:05 | 5,410.90 | 5,410.90 | 5,408.30 | 5,408.30 | 1,600.8K |
| 13:06 | 5,407.40 | 5,407.40 | 5,407.10 | 5,407.10 | 757.1K |
| 13:07 | 5,406.60 | 5,406.60 | 5,405.20 | 5,405.20 | 308.6K |
| 13:08 | 5,406.20 | 5,406.20 | 5,405.70 | 5,405.70 | 228.1K |
| 13:09 | 5,405.80 | 5,406.10 | 5,405.80 | 5,406.10 | 120.2K |
| 13:10 | 5,406.60 | 5,406.60 | 5,406.60 | 5,406.60 | 134.3K |
| 13:11 | 5,407.60 | 5,407.60 | 5,407.20 | 5,407.20 | 395.8K |
| 13:12 | 5,406.20 | 5,406.60 | 5,406.20 | 5,406.60 | 597.2K |
| 13:13 | 5,406.70 | 5,406.70 | 5,406.70 | 5,406.70 | 254.6K |
| 13:14 | 5,406.90 | 5,407.10 | 5,406.90 | 5,407.10 | 266.1K |
| 13:15 | 5,408.20 | 5,408.30 | 5,408.20 | 5,408.30 | 335.5K |
| 13:16 | 5,408.50 | 5,410.10 | 5,408.50 | 5,410.10 | 397.4K |
| 13:17 | 5,409.20 | 5,409.30 | 5,409.20 | 5,409.30 | 814.0K |
| 13:18 | 5,410.00 | 5,410.50 | 5,410.00 | 5,410.50 | 312.2K |
| 13:19 | 5,411.20 | 5,411.70 | 5,411.20 | 5,411.70 | 322.4K |
| 13:20 | 5,410.00 | 5,410.00 | 5,408.00 | 5,408.00 | 459.9K |
| 13:21 | 5,407.00 | 5,407.00 | 5,406.30 | 5,406.30 | 295.1K |
| 13:22 | 5,405.40 | 5,405.40 | 5,405.20 | 5,405.20 | 327.9K |
| 13:23 | 5,406.30 | 5,406.80 | 5,406.30 | 5,406.80 | 205.9K |
| 13:24 | 5,407.10 | 5,407.10 | 5,406.90 | 5,406.90 | 75.9K |
| 13:25 | 5,407.00 | 5,407.00 | 5,405.80 | 5,405.80 | 144.0K |
| 13:26 | 5,406.70 | 5,406.90 | 5,406.70 | 5,406.90 | 230.1K |
| 13:27 | 5,408.80 | 5,408.80 | 5,408.40 | 5,408.40 | 337.8K |
| 13:28 | 5,408.60 | 5,408.60 | 5,408.20 | 5,408.20 | 129.8K |
| 13:29 | 5,408.60 | 5,408.60 | 5,407.90 | 5,407.90 | 389.0K |
| 13:30 | 5,408.50 | 5,408.50 | 5,408.10 | 5,408.10 | 247.7K |
| 13:31 | 5,406.00 | 5,406.00 | 5,404.30 | 5,404.30 | 221.0K |
| 13:32 | 5,403.10 | 5,403.20 | 5,403.10 | 5,403.20 | 190.7K |
| 13:33 | 5,404.10 | 5,404.10 | 5,402.90 | 5,402.90 | 187.8K |
| 13:34 | 5,402.80 | 5,402.80 | 5,402.30 | 5,402.30 | 380.0K |
| 13:35 | 5,402.10 | 5,402.30 | 5,402.10 | 5,402.30 | 109.2K |
| 13:36 | 5,402.30 | 5,402.60 | 5,402.30 | 5,402.60 | 85.0K |
| 13:37 | 5,401.90 | 5,402.10 | 5,401.90 | 5,402.10 | 149.5K |
| 13:38 | 5,402.40 | 5,402.40 | 5,402.30 | 5,402.30 | 533.6K |
| 13:39 | 5,403.00 | 5,403.00 | 5,402.60 | 5,402.60 | 506.9K |
| 13:40 | 5,402.90 | 5,403.00 | 5,402.90 | 5,403.00 | 201.1K |
| 13:41 | 5,402.70 | 5,403.00 | 5,402.70 | 5,403.00 | 184.6K |
| 13:42 | 5,402.90 | 5,402.90 | 5,401.40 | 5,401.40 | 176.3K |
| 13:43 | 5,400.30 | 5,401.00 | 5,400.30 | 5,401.00 | 184.2K |
| 13:44 | 5,400.80 | 5,401.50 | 5,400.80 | 5,401.50 | 116.1K |
| 13:45 | 5,402.30 | 5,403.80 | 5,402.30 | 5,403.80 | 653.2K |
| 13:46 | 5,404.00 | 5,404.40 | 5,404.00 | 5,404.40 | 288.4K |
| 13:47 | 5,404.90 | 5,404.90 | 5,404.40 | 5,404.40 | 469.8K |
| 13:48 | 5,406.10 | 5,406.10 | 5,406.00 | 5,406.00 | 241.7K |
| 13:49 | 5,405.30 | 5,406.20 | 5,405.30 | 5,406.20 | 524.9K |
| 13:50 | 5,406.00 | 5,406.20 | 5,406.00 | 5,406.20 | 540.4K |
| 13:51 | 5,405.50 | 5,406.50 | 5,405.50 | 5,406.50 | 190.8K |
| 13:52 | 5,407.60 | 5,407.90 | 5,407.60 | 5,407.90 | 173.9K |
| 13:53 | 5,407.00 | 5,407.90 | 5,407.00 | 5,407.90 | 220.9K |
| 13:54 | 5,409.20 | 5,409.60 | 5,409.20 | 5,409.60 | 227.2K |
| 13:55 | 5,408.60 | 5,410.10 | 5,408.60 | 5,410.10 | 162.3K |
| 13:56 | 5,410.30 | 5,410.30 | 5,409.60 | 5,409.60 | 134.7K |
| 13:57 | 5,412.30 | 5,412.30 | 5,412.10 | 5,412.10 | 207.2K |
| 13:58 | 5,412.00 | 5,412.00 | 5,411.20 | 5,411.20 | 265.8K |
| 13:59 | 5,411.40 | 5,411.40 | 5,410.70 | 5,410.70 | 359.6K |
| 14:00 | 5,410.60 | 5,410.60 | 5,410.60 | 5,410.60 | 270.7K |
| 14:01 | 5,410.20 | 5,410.20 | 5,409.90 | 5,409.90 | 145.1K |
| 14:02 | 5,409.80 | 5,409.80 | 5,409.00 | 5,409.00 | 309.7K |
| 14:03 | 5,410.20 | 5,410.90 | 5,410.20 | 5,410.90 | 144.5K |
| 14:04 | 5,411.10 | 5,411.60 | 5,411.10 | 5,411.60 | 132.2K |
| 14:05 | 5,410.60 | 5,410.70 | 5,410.60 | 5,410.70 | 135.4K |
| 14:06 | 5,410.60 | 5,412.10 | 5,410.60 | 5,412.10 | 333.6K |
| 14:07 | 5,411.20 | 5,411.20 | 5,410.60 | 5,410.60 | 65.9K |
| 14:08 | 5,410.50 | 5,410.50 | 5,409.80 | 5,409.80 | 132.1K |
| 14:09 | 5,410.10 | 5,410.10 | 5,409.50 | 5,409.50 | 196.0K |
| 14:10 | 5,409.70 | 5,409.70 | 5,409.70 | 5,409.70 | 319.4K |
| 14:11 | 5,409.20 | 5,410.40 | 5,409.20 | 5,410.40 | 350.7K |
| 14:12 | 5,412.10 | 5,412.10 | 5,412.00 | 5,412.00 | 85.0K |
| 14:13 | 5,411.20 | 5,411.20 | 5,410.50 | 5,410.50 | 645.5K |
| 14:14 | 5,411.10 | 5,411.70 | 5,411.10 | 5,411.70 | 718.3K |
| 14:15 | 5,411.50 | 5,411.50 | 5,411.30 | 5,411.30 | 252.4K |
| 14:16 | 5,412.10 | 5,412.10 | 5,411.70 | 5,411.70 | 216.3K |
| 14:17 | 5,412.70 | 5,412.70 | 5,411.60 | 5,411.60 | 793.4K |
| 14:18 | 5,411.10 | 5,411.40 | 5,411.10 | 5,411.40 | 427.4K |
| 14:19 | 5,410.80 | 5,410.80 | 5,410.70 | 5,410.70 | 323.5K |
| 14:20 | 5,411.60 | 5,412.10 | 5,411.60 | 5,412.10 | 275.0K |
| 14:21 | 5,413.00 | 5,413.00 | 5,412.60 | 5,412.60 | 180.9K |
| 14:22 | 5,412.60 | 5,412.60 | 5,412.60 | 5,412.60 | 379.7K |
| 14:23 | 5,412.70 | 5,414.40 | 5,412.70 | 5,414.40 | 1,721.4K |
| 14:24 | 5,415.20 | 5,415.20 | 5,415.10 | 5,415.10 | 275.6K |
| 14:25 | 5,414.70 | 5,414.70 | 5,413.80 | 5,413.80 | 210.9K |
| 14:26 | 5,414.20 | 5,415.40 | 5,414.20 | 5,415.40 | 759.1K |
| 14:27 | 5,416.20 | 5,416.20 | 5,416.00 | 5,416.00 | 2,162.3K |
| 14:28 | 5,416.00 | 5,416.00 | 5,415.70 | 5,415.70 | 516.9K |
| 14:29 | 5,414.60 | 5,414.60 | 5,413.90 | 5,413.90 | 370.9K |
| 14:30 | 5,412.70 | 5,412.70 | 5,412.60 | 5,412.60 | 144.5K |
| 14:31 | 5,412.90 | 5,412.90 | 5,412.40 | 5,412.40 | 349.5K |
| 14:32 | 5,412.70 | 5,412.70 | 5,412.40 | 5,412.40 | 130.8K |
| 14:33 | 5,412.80 | 5,413.00 | 5,412.80 | 5,413.00 | 891.3K |
| 14:34 | 5,413.70 | 5,413.70 | 5,412.70 | 5,412.70 | 193.2K |
| 14:35 | 5,413.40 | 5,413.40 | 5,413.20 | 5,413.20 | 156.2K |
| 14:36 | 5,413.50 | 5,413.50 | 5,412.80 | 5,412.80 | 448.1K |
| 14:37 | 5,413.70 | 5,413.70 | 5,413.60 | 5,413.60 | 224.3K |
| 14:38 | 5,413.50 | 5,415.20 | 5,413.50 | 5,415.20 | 261.2K |
| 14:39 | 5,414.70 | 5,415.40 | 5,414.70 | 5,415.40 | 140.9K |
| 14:40 | 5,413.70 | 5,414.90 | 5,413.70 | 5,414.90 | 168.5K |
| 14:41 | 5,414.50 | 5,414.70 | 5,414.50 | 5,414.70 | 165.8K |
| 14:42 | 5,414.50 | 5,414.50 | 5,414.30 | 5,414.30 | 169.3K |
| 14:43 | 5,414.20 | 5,414.20 | 5,413.10 | 5,413.10 | 503.7K |
| 14:44 | 5,413.10 | 5,413.60 | 5,413.10 | 5,413.60 | 284.1K |
| 14:45 | 5,413.40 | 5,413.50 | 5,413.40 | 5,413.50 | 341.4K |
| 14:46 | 5,412.80 | 5,414.70 | 5,412.80 | 5,414.70 | 391.6K |
| 14:47 | 5,414.20 | 5,414.20 | 5,414.10 | 5,414.10 | 344.6K |
| 14:48 | 5,413.70 | 5,414.40 | 5,413.70 | 5,414.40 | 1,536.0K |
| 14:49 | 5,414.10 | 5,415.10 | 5,414.10 | 5,415.10 | 508.7K |
| 14:50 | 5,415.80 | 5,415.80 | 5,414.20 | 5,414.20 | 202.3K |
| 14:51 | 5,413.70 | 5,414.30 | 5,413.70 | 5,414.30 | 346.0K |
| 14:52 | 5,414.10 | 5,414.10 | 5,414.10 | 5,414.10 | 474.0K |
| 14:53 | 5,414.70 | 5,415.00 | 5,414.70 | 5,415.00 | 137.0K |
| 14:54 | 5,414.10 | 5,414.10 | 5,413.80 | 5,413.80 | 270.7K |
| 14:55 | 5,414.80 | 5,414.80 | 5,414.10 | 5,414.10 | 88.6K |
| 14:56 | 5,413.50 | 5,414.10 | 5,413.50 | 5,414.10 | 371.2K |
| 14:57 | 5,413.70 | 5,413.70 | 5,413.40 | 5,413.40 | 216.7K |
| 14:58 | 5,412.90 | 5,412.90 | 5,412.20 | 5,412.20 | 69.4K |
| 14:59 | 5,412.60 | 5,412.70 | 5,412.60 | 5,412.70 | 382.5K |
| 15:00 | 5,412.70 | 5,412.70 | 5,411.90 | 5,411.90 | 257.6K |
| 15:01 | 5,412.80 | 5,412.80 | 5,411.80 | 5,411.80 | 163.0K |
| 15:02 | 5,413.10 | 5,413.10 | 5,412.60 | 5,412.60 | 118.3K |
| 15:03 | 5,412.30 | 5,412.50 | 5,412.30 | 5,412.50 | 96.9K |
| 15:04 | 5,412.90 | 5,412.90 | 5,412.40 | 5,412.40 | 204.5K |
| 15:05 | 5,412.70 | 5,413.60 | 5,412.70 | 5,413.60 | 349.2K |
| 15:06 | 5,413.50 | 5,413.50 | 5,412.90 | 5,412.90 | 321.1K |
| 15:07 | 5,412.40 | 5,412.40 | 5,412.10 | 5,412.10 | 325.3K |
| 15:08 | 5,412.40 | 5,412.90 | 5,412.40 | 5,412.90 | 209.1K |
| 15:09 | 5,411.60 | 5,411.60 | 5,411.30 | 5,411.30 | 290.7K |
| 15:10 | 5,411.20 | 5,411.20 | 5,410.20 | 5,410.20 | 242.4K |
| 15:11 | 5,410.20 | 5,410.20 | 5,409.70 | 5,409.70 | 333.7K |
| 15:12 | 5,408.10 | 5,409.00 | 5,408.10 | 5,409.00 | 240.2K |
| 15:13 | 5,409.10 | 5,409.60 | 5,409.10 | 5,409.60 | 151.3K |
| 15:14 | 5,410.30 | 5,410.30 | 5,410.30 | 5,410.30 | 157.2K |
| 15:15 | 5,410.20 | 5,412.50 | 5,410.20 | 5,412.50 | 603.4K |
| 15:16 | 5,412.40 | 5,412.60 | 5,412.40 | 5,412.60 | 278.0K |
| 15:17 | 5,412.00 | 5,412.00 | 5,411.50 | 5,411.50 | 124.5K |
| 15:18 | 5,411.40 | 5,412.50 | 5,411.40 | 5,412.50 | 2,172.7K |
| 15:19 | 5,412.00 | 5,412.20 | 5,412.00 | 5,412.20 | 379.1K |
| 15:20 | 5,411.90 | 5,412.10 | 5,411.90 | 5,412.10 | 1,199.1K |
| 15:21 | 5,410.80 | 5,410.80 | 5,409.50 | 5,409.50 | 1,240.8K |
| 15:22 | 5,409.20 | 5,409.20 | 5,408.70 | 5,408.70 | 169.6K |
| 15:23 | 5,408.70 | 5,408.70 | 5,408.70 | 5,408.70 | 141.5K |
| 15:24 | 5,408.80 | 5,408.80 | 5,408.50 | 5,408.50 | 175.1K |
| 15:25 | 5,409.00 | 5,409.00 | 5,408.90 | 5,408.90 | 141.7K |
| 15:26 | 5,409.10 | 5,410.20 | 5,409.10 | 5,410.20 | 317.1K |
| 15:27 | 5,410.30 | 5,410.30 | 5,409.20 | 5,409.20 | 235.1K |
| 15:28 | 5,408.50 | 5,408.90 | 5,408.50 | 5,408.90 | 382.4K |
| 15:29 | 5,409.10 | 5,409.10 | 5,408.70 | 5,408.70 | 258.7K |
| 15:30 | 5,409.50 | 5,409.80 | 5,409.50 | 5,409.80 | 776.7K |
| 15:31 | 5,410.60 | 5,410.60 | 5,410.10 | 5,410.10 | 185.0K |
| 15:32 | 5,410.10 | 5,410.10 | 5,409.50 | 5,409.50 | 307.9K |
| 15:33 | 5,407.30 | 5,408.90 | 5,407.30 | 5,408.90 | 325.4K |
| 15:34 | 5,408.00 | 5,408.60 | 5,408.00 | 5,408.60 | 487.8K |
| 15:35 | 5,408.00 | 5,409.20 | 5,408.00 | 5,409.20 | 251.3K |
| 15:36 | 5,409.10 | 5,409.10 | 5,408.60 | 5,408.60 | 2,024.9K |
| 15:37 | 5,408.60 | 5,409.60 | 5,408.60 | 5,409.60 | 493.3K |
| 15:38 | 5,409.10 | 5,409.10 | 5,409.00 | 5,409.00 | 437.8K |
| 15:39 | 5,409.20 | 5,409.20 | 5,408.40 | 5,408.40 | 1,633.7K |
| 15:40 | 5,407.70 | 5,408.70 | 5,407.70 | 5,408.70 | 378.1K |
| 15:41 | 5,408.90 | 5,408.90 | 5,408.60 | 5,408.60 | 1,026.6K |
| 15:42 | 5,409.00 | 5,409.30 | 5,409.00 | 5,409.30 | 493.9K |
| 15:43 | 5,409.30 | 5,409.30 | 5,408.80 | 5,408.80 | 224.7K |
| 15:44 | 5,410.00 | 5,410.00 | 5,408.60 | 5,408.60 | 1,150.0K |
| 15:45 | 5,408.70 | 5,409.70 | 5,408.70 | 5,409.70 | 559.3K |
| 15:46 | 5,409.20 | 5,409.20 | 5,408.50 | 5,408.50 | 254.2K |
| 15:47 | 5,409.00 | 5,409.00 | 5,408.00 | 5,408.00 | 340.2K |
| 15:48 | 5,407.70 | 5,407.70 | 5,406.40 | 5,406.40 | 248.3K |
| 15:49 | 5,407.40 | 5,407.40 | 5,406.00 | 5,406.00 | 295.9K |
| 15:50 | 5,407.20 | 5,407.20 | 5,407.00 | 5,407.00 | 793.7K |
| 15:51 | 5,407.00 | 5,407.20 | 5,407.00 | 5,407.20 | 739.2K |
| 15:52 | 5,406.50 | 5,406.80 | 5,406.50 | 5,406.80 | 984.6K |
| 15:53 | 5,407.50 | 5,407.70 | 5,407.50 | 5,407.70 | 436.1K |
| 15:54 | 5,407.60 | 5,407.80 | 5,407.60 | 5,407.80 | 527.0K |
| 15:55 | 5,406.90 | 5,406.90 | 5,406.60 | 5,406.60 | 525.8K |
| 15:56 | 5,407.50 | 5,407.50 | 5,406.20 | 5,406.20 | 1,460.9K |
| 15:57 | 5,405.90 | 5,407.20 | 5,405.90 | 5,407.20 | 920.1K |
| 15:58 | 5,406.70 | 5,409.50 | 5,406.70 | 5,409.50 | 927.3K |
| 15:59 | 5,408.00 | 5,408.70 | 5,408.00 | 5,408.70 | 1,210.9K |
| 16:00 | 5,407.70 | 5,407.70 | 5,407.70 | 5,407.70 | 5,483.9K |
| 16:01 | 5,407.70 | 5,407.70 | 5,407.70 | 5,407.70 | 0.0K |
| 16:02 | 5,407.70 | 5,407.70 | 5,407.70 | 5,407.70 | 0.0K |
| 16:03 | 5,407.70 | 5,407.70 | 5,407.70 | 5,407.70 | 0.0K |
| 16:04 | 5,407.70 | 5,407.70 | 5,405.90 | 5,405.90 | 62,785.2K |