6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,473.60 | 5,473.60 | 5,440.30 | 5,440.30 | 1,263.0K |
| 10:01 | 5,439.10 | 5,439.10 | 5,435.80 | 5,435.80 | 105.5K |
| 10:02 | 5,437.60 | 5,437.60 | 5,437.60 | 5,437.60 | 1,290.3K |
| 10:03 | 5,434.40 | 5,435.40 | 5,434.40 | 5,435.40 | 390.5K |
| 10:04 | 5,435.60 | 5,435.60 | 5,433.50 | 5,433.50 | 2,613.3K |
| 10:05 | 5,426.60 | 5,426.60 | 5,425.10 | 5,425.10 | 568.6K |
| 10:06 | 5,422.40 | 5,423.20 | 5,422.40 | 5,423.20 | 2,824.3K |
| 10:07 | 5,407.00 | 5,407.00 | 5,405.80 | 5,405.80 | 1,338.8K |
| 10:08 | 5,408.30 | 5,408.30 | 5,408.10 | 5,408.10 | 646.7K |
| 10:09 | 5,406.00 | 5,406.00 | 5,402.70 | 5,402.70 | 3,868.6K |
| 10:10 | 5,401.70 | 5,406.50 | 5,401.70 | 5,406.50 | 890.9K |
| 10:11 | 5,403.90 | 5,403.90 | 5,403.70 | 5,403.70 | 11,550.3K |
| 10:12 | 5,405.00 | 5,406.00 | 5,405.00 | 5,406.00 | 580.8K |
| 10:13 | 5,406.40 | 5,410.30 | 5,406.40 | 5,410.30 | 477.0K |
| 10:14 | 5,410.40 | 5,414.70 | 5,410.40 | 5,414.70 | 485.6K |
| 10:15 | 5,417.90 | 5,417.90 | 5,415.70 | 5,415.70 | 698.6K |
| 10:16 | 5,415.50 | 5,416.80 | 5,415.50 | 5,416.80 | 421.6K |
| 10:17 | 5,418.10 | 5,418.10 | 5,417.80 | 5,417.80 | 1,405.7K |
| 10:18 | 5,421.10 | 5,421.30 | 5,421.10 | 5,421.30 | 2,126.4K |
| 10:19 | 5,422.50 | 5,424.60 | 5,422.50 | 5,424.60 | 832.0K |
| 10:20 | 5,422.90 | 5,422.90 | 5,421.30 | 5,421.30 | 1,545.5K |
| 10:21 | 5,424.00 | 5,424.00 | 5,422.50 | 5,422.50 | 1,118.1K |
| 10:22 | 5,419.80 | 5,419.90 | 5,419.80 | 5,419.90 | 632.0K |
| 10:23 | 5,418.80 | 5,420.90 | 5,418.80 | 5,420.90 | 425.9K |
| 10:24 | 5,422.40 | 5,422.40 | 5,422.00 | 5,422.00 | 600.5K |
| 10:25 | 5,423.70 | 5,424.10 | 5,423.70 | 5,424.10 | 557.2K |
| 10:26 | 5,422.60 | 5,423.00 | 5,422.60 | 5,423.00 | 383.1K |
| 10:27 | 5,424.90 | 5,424.90 | 5,423.90 | 5,423.90 | 465.0K |
| 10:28 | 5,423.20 | 5,423.20 | 5,422.20 | 5,422.20 | 582.6K |
| 10:29 | 5,422.10 | 5,422.10 | 5,419.80 | 5,419.80 | 1,343.1K |
| 10:30 | 5,420.20 | 5,421.10 | 5,420.20 | 5,421.10 | 803.6K |
| 10:31 | 5,421.10 | 5,421.10 | 5,420.30 | 5,420.30 | 5,259.1K |
| 10:32 | 5,422.10 | 5,422.10 | 5,418.70 | 5,418.70 | 2,487.9K |
| 10:33 | 5,418.60 | 5,420.70 | 5,418.60 | 5,420.70 | 371.6K |
| 10:34 | 5,421.40 | 5,421.40 | 5,420.90 | 5,420.90 | 246.8K |
| 10:35 | 5,421.50 | 5,421.50 | 5,418.70 | 5,418.70 | 304.0K |
| 10:36 | 5,417.60 | 5,417.90 | 5,417.60 | 5,417.90 | 427.9K |
| 10:37 | 5,417.20 | 5,417.20 | 5,417.10 | 5,417.10 | 212.7K |
| 10:38 | 5,418.50 | 5,418.50 | 5,418.10 | 5,418.10 | 415.5K |
| 10:39 | 5,418.00 | 5,418.00 | 5,414.60 | 5,414.60 | 789.2K |
| 10:40 | 5,413.00 | 5,413.00 | 5,412.00 | 5,412.00 | 272.1K |
| 10:41 | 5,410.70 | 5,410.70 | 5,410.60 | 5,410.60 | 1,026.7K |
| 10:42 | 5,410.70 | 5,410.70 | 5,409.50 | 5,409.50 | 205.4K |
| 10:43 | 5,408.70 | 5,409.10 | 5,408.70 | 5,409.10 | 754.9K |
| 10:44 | 5,409.10 | 5,409.20 | 5,409.10 | 5,409.20 | 495.3K |
| 10:45 | 5,409.00 | 5,409.10 | 5,409.00 | 5,409.10 | 203.7K |
| 10:46 | 5,406.40 | 5,406.40 | 5,406.00 | 5,406.00 | 594.3K |
| 10:47 | 5,403.20 | 5,404.10 | 5,403.20 | 5,404.10 | 346.8K |
| 10:48 | 5,402.80 | 5,402.80 | 5,402.70 | 5,402.70 | 246.1K |
| 10:49 | 5,404.10 | 5,404.50 | 5,404.10 | 5,404.50 | 469.0K |
| 10:50 | 5,403.30 | 5,404.50 | 5,403.30 | 5,404.50 | 315.8K |
| 10:51 | 5,405.10 | 5,406.70 | 5,405.10 | 5,406.70 | 283.0K |
| 10:52 | 5,406.10 | 5,406.10 | 5,405.90 | 5,405.90 | 1,419.4K |
| 10:53 | 5,405.50 | 5,405.50 | 5,403.50 | 5,403.50 | 911.0K |
| 10:54 | 5,403.70 | 5,405.30 | 5,403.70 | 5,405.30 | 3,079.3K |
| 10:55 | 5,405.70 | 5,407.60 | 5,405.70 | 5,407.60 | 282.3K |
| 10:56 | 5,407.30 | 5,407.30 | 5,406.60 | 5,406.60 | 171.6K |
| 10:57 | 5,404.80 | 5,405.50 | 5,404.80 | 5,405.50 | 754.9K |
| 10:58 | 5,406.60 | 5,408.00 | 5,406.60 | 5,408.00 | 705.3K |
| 10:59 | 5,407.60 | 5,407.60 | 5,407.60 | 5,407.60 | 725.8K |
| 11:00 | 5,407.70 | 5,408.60 | 5,407.70 | 5,408.60 | 518.1K |
| 11:01 | 5,409.50 | 5,409.50 | 5,408.60 | 5,408.60 | 201.1K |
| 11:02 | 5,407.70 | 5,409.10 | 5,407.70 | 5,409.10 | 1,359.5K |
| 11:03 | 5,408.10 | 5,408.10 | 5,407.10 | 5,407.10 | 140.3K |
| 11:04 | 5,406.60 | 5,406.60 | 5,406.00 | 5,406.00 | 1,293.0K |
| 11:05 | 5,406.30 | 5,406.40 | 5,406.30 | 5,406.40 | 340.3K |
| 11:06 | 5,409.10 | 5,409.90 | 5,409.10 | 5,409.90 | 656.2K |
| 11:07 | 5,408.40 | 5,409.30 | 5,408.40 | 5,409.30 | 538.7K |
| 11:08 | 5,408.90 | 5,410.10 | 5,408.90 | 5,410.10 | 228.9K |
| 11:09 | 5,409.70 | 5,410.80 | 5,409.70 | 5,410.80 | 386.9K |
| 11:10 | 5,412.20 | 5,412.40 | 5,412.20 | 5,412.40 | 539.1K |
| 11:11 | 5,412.70 | 5,412.70 | 5,412.50 | 5,412.50 | 640.1K |
| 11:12 | 5,414.00 | 5,414.60 | 5,414.00 | 5,414.60 | 130.1K |
| 11:13 | 5,416.20 | 5,418.60 | 5,416.20 | 5,418.60 | 428.8K |
| 11:14 | 5,417.50 | 5,417.50 | 5,417.30 | 5,417.30 | 140.7K |
| 11:15 | 5,416.30 | 5,416.40 | 5,416.30 | 5,416.40 | 524.9K |
| 11:16 | 5,417.10 | 5,417.10 | 5,416.70 | 5,416.70 | 204.3K |
| 11:17 | 5,417.20 | 5,417.20 | 5,416.60 | 5,416.60 | 136.0K |
| 11:18 | 5,415.90 | 5,415.90 | 5,415.30 | 5,415.30 | 288.4K |
| 11:19 | 5,413.70 | 5,413.70 | 5,413.30 | 5,413.30 | 898.7K |
| 11:20 | 5,413.80 | 5,414.90 | 5,413.80 | 5,414.90 | 243.9K |
| 11:21 | 5,416.90 | 5,416.90 | 5,416.10 | 5,416.10 | 1,890.3K |
| 11:22 | 5,416.30 | 5,416.30 | 5,416.20 | 5,416.20 | 257.2K |
| 11:23 | 5,416.10 | 5,417.40 | 5,416.10 | 5,417.40 | 329.9K |
| 11:24 | 5,418.00 | 5,418.00 | 5,417.60 | 5,417.60 | 1,434.6K |
| 11:25 | 5,417.20 | 5,417.20 | 5,416.30 | 5,416.30 | 426.1K |
| 11:26 | 5,415.90 | 5,416.00 | 5,415.90 | 5,416.00 | 280.3K |
| 11:27 | 5,417.00 | 5,417.00 | 5,414.60 | 5,414.60 | 1,180.7K |
| 11:28 | 5,410.70 | 5,411.10 | 5,410.70 | 5,411.10 | 280.2K |
| 11:29 | 5,410.70 | 5,412.10 | 5,410.70 | 5,412.10 | 338.3K |
| 11:30 | 5,411.50 | 5,411.50 | 5,411.50 | 5,411.50 | 206.5K |
| 11:31 | 5,411.50 | 5,411.60 | 5,411.50 | 5,411.60 | 136.7K |
| 11:32 | 5,412.60 | 5,412.60 | 5,412.20 | 5,412.20 | 228.1K |
| 11:33 | 5,413.30 | 5,413.30 | 5,412.50 | 5,412.50 | 95.6K |
| 11:34 | 5,412.50 | 5,412.50 | 5,411.00 | 5,411.00 | 310.8K |
| 11:35 | 5,408.60 | 5,408.60 | 5,408.10 | 5,408.10 | 960.6K |
| 11:36 | 5,408.70 | 5,408.70 | 5,408.50 | 5,408.50 | 293.8K |
| 11:37 | 5,410.10 | 5,410.10 | 5,410.10 | 5,410.10 | 852.9K |
| 11:38 | 5,409.00 | 5,409.00 | 5,408.50 | 5,408.50 | 424.3K |
| 11:39 | 5,407.60 | 5,408.00 | 5,407.60 | 5,408.00 | 184.1K |
| 11:40 | 5,407.00 | 5,407.00 | 5,406.40 | 5,406.40 | 270.4K |
| 11:41 | 5,406.40 | 5,406.40 | 5,406.30 | 5,406.30 | 188.2K |
| 11:42 | 5,405.30 | 5,405.60 | 5,405.30 | 5,405.60 | 465.7K |
| 11:43 | 5,406.60 | 5,410.30 | 5,406.60 | 5,410.30 | 797.9K |
| 11:44 | 5,409.30 | 5,409.90 | 5,409.30 | 5,409.90 | 362.2K |
| 11:45 | 5,409.80 | 5,410.10 | 5,409.80 | 5,410.10 | 179.6K |
| 11:46 | 5,409.80 | 5,409.80 | 5,409.70 | 5,409.70 | 386.9K |
| 11:47 | 5,409.50 | 5,409.50 | 5,408.60 | 5,408.60 | 229.3K |
| 11:48 | 5,408.90 | 5,408.90 | 5,406.90 | 5,406.90 | 1,065.3K |
| 11:49 | 5,406.90 | 5,406.90 | 5,406.20 | 5,406.20 | 292.7K |
| 11:50 | 5,404.80 | 5,405.30 | 5,404.80 | 5,405.30 | 170.9K |
| 11:51 | 5,404.60 | 5,405.70 | 5,404.60 | 5,405.70 | 1,450.2K |
| 11:52 | 5,406.00 | 5,406.40 | 5,406.00 | 5,406.40 | 428.8K |
| 11:53 | 5,405.90 | 5,406.80 | 5,405.90 | 5,406.80 | 339.3K |
| 11:54 | 5,406.90 | 5,406.90 | 5,406.10 | 5,406.10 | 127.1K |
| 11:55 | 5,407.00 | 5,407.00 | 5,406.40 | 5,406.40 | 126.8K |
| 11:56 | 5,407.30 | 5,407.30 | 5,406.70 | 5,406.70 | 214.3K |
| 11:57 | 5,407.20 | 5,407.20 | 5,406.00 | 5,406.00 | 621.5K |
| 11:58 | 5,405.70 | 5,405.70 | 5,405.30 | 5,405.30 | 264.6K |
| 11:59 | 5,403.20 | 5,403.20 | 5,403.10 | 5,403.10 | 124.7K |
| 12:00 | 5,402.50 | 5,402.50 | 5,401.50 | 5,401.50 | 142.4K |
| 12:01 | 5,402.00 | 5,402.00 | 5,401.40 | 5,401.40 | 482.4K |
| 12:02 | 5,401.80 | 5,401.80 | 5,401.60 | 5,401.60 | 838.1K |
| 12:03 | 5,403.20 | 5,403.20 | 5,402.20 | 5,402.20 | 328.2K |
| 12:04 | 5,402.70 | 5,404.40 | 5,402.70 | 5,404.40 | 319.3K |
| 12:05 | 5,403.40 | 5,403.50 | 5,403.40 | 5,403.50 | 129.6K |
| 12:06 | 5,400.60 | 5,400.60 | 5,398.90 | 5,398.90 | 328.0K |
| 12:07 | 5,398.10 | 5,398.10 | 5,398.00 | 5,398.00 | 322.4K |
| 12:08 | 5,398.00 | 5,398.80 | 5,398.00 | 5,398.80 | 567.0K |
| 12:09 | 5,397.90 | 5,398.10 | 5,397.90 | 5,398.10 | 656.4K |
| 12:10 | 5,398.30 | 5,398.30 | 5,398.20 | 5,398.20 | 176.3K |
| 12:11 | 5,398.90 | 5,398.90 | 5,397.20 | 5,397.20 | 536.0K |
| 12:12 | 5,397.50 | 5,397.50 | 5,395.80 | 5,395.80 | 285.9K |
| 12:13 | 5,396.00 | 5,396.00 | 5,396.00 | 5,396.00 | 213.2K |
| 12:14 | 5,395.90 | 5,395.90 | 5,395.30 | 5,395.30 | 191.3K |
| 12:15 | 5,396.60 | 5,396.60 | 5,395.90 | 5,395.90 | 131.0K |
| 12:16 | 5,395.00 | 5,395.80 | 5,395.00 | 5,395.80 | 210.8K |
| 12:17 | 5,393.40 | 5,393.40 | 5,392.70 | 5,392.70 | 598.1K |
| 12:18 | 5,391.80 | 5,391.80 | 5,391.50 | 5,391.50 | 214.3K |
| 12:19 | 5,392.50 | 5,392.50 | 5,390.10 | 5,390.10 | 411.0K |
| 12:20 | 5,389.50 | 5,389.50 | 5,387.50 | 5,387.50 | 359.7K |
| 12:21 | 5,386.70 | 5,386.70 | 5,385.70 | 5,385.70 | 328.4K |
| 12:22 | 5,387.80 | 5,388.50 | 5,387.80 | 5,388.50 | 305.9K |
| 12:23 | 5,387.80 | 5,387.80 | 5,386.30 | 5,386.30 | 305.2K |
| 12:24 | 5,385.60 | 5,386.80 | 5,385.60 | 5,386.80 | 1,212.6K |
| 12:25 | 5,389.60 | 5,391.80 | 5,389.60 | 5,391.80 | 566.5K |
| 12:26 | 5,390.80 | 5,391.90 | 5,390.80 | 5,391.90 | 255.0K |
| 12:27 | 5,392.10 | 5,392.10 | 5,391.80 | 5,391.80 | 367.4K |
| 12:28 | 5,392.80 | 5,394.90 | 5,392.80 | 5,394.90 | 315.7K |
| 12:29 | 5,395.70 | 5,395.70 | 5,395.70 | 5,395.70 | 755.2K |
| 12:30 | 5,395.50 | 5,399.70 | 5,395.50 | 5,399.70 | 517.7K |
| 12:31 | 5,398.30 | 5,398.80 | 5,398.30 | 5,398.80 | 225.6K |
| 12:32 | 5,398.20 | 5,400.70 | 5,398.20 | 5,400.70 | 1,229.7K |
| 12:33 | 5,402.60 | 5,403.30 | 5,402.60 | 5,403.30 | 1,628.5K |
| 12:34 | 5,405.40 | 5,405.40 | 5,404.40 | 5,404.40 | 194.3K |
| 12:35 | 5,404.00 | 5,404.00 | 5,403.00 | 5,403.00 | 345.4K |
| 12:36 | 5,402.80 | 5,404.10 | 5,402.80 | 5,404.10 | 621.3K |
| 12:37 | 5,405.20 | 5,405.20 | 5,404.40 | 5,404.40 | 267.0K |
| 12:38 | 5,407.80 | 5,413.20 | 5,407.80 | 5,413.20 | 414.3K |
| 12:39 | 5,417.00 | 5,418.20 | 5,417.00 | 5,418.20 | 769.5K |
| 12:40 | 5,418.70 | 5,420.70 | 5,418.70 | 5,420.70 | 1,056.4K |
| 12:41 | 5,420.50 | 5,420.50 | 5,420.50 | 5,420.50 | 251.7K |
| 12:42 | 5,418.10 | 5,418.10 | 5,417.00 | 5,417.00 | 388.9K |
| 12:43 | 5,416.70 | 5,416.70 | 5,416.00 | 5,416.00 | 184.3K |
| 12:44 | 5,416.80 | 5,416.80 | 5,415.30 | 5,415.30 | 500.6K |
| 12:45 | 5,413.50 | 5,413.50 | 5,413.10 | 5,413.10 | 193.4K |
| 12:46 | 5,410.50 | 5,410.50 | 5,409.00 | 5,409.00 | 452.8K |
| 12:47 | 5,408.80 | 5,408.80 | 5,408.20 | 5,408.20 | 1,177.3K |
| 12:48 | 5,409.20 | 5,409.70 | 5,409.20 | 5,409.70 | 450.1K |
| 12:49 | 5,409.70 | 5,409.70 | 5,408.80 | 5,408.80 | 952.5K |
| 12:50 | 5,409.90 | 5,410.20 | 5,409.90 | 5,410.20 | 1,091.1K |
| 12:51 | 5,408.60 | 5,408.60 | 5,408.10 | 5,408.10 | 175.6K |
| 12:52 | 5,408.40 | 5,408.40 | 5,406.80 | 5,406.80 | 169.3K |
| 12:53 | 5,405.20 | 5,405.20 | 5,404.90 | 5,404.90 | 169.8K |
| 12:54 | 5,405.00 | 5,405.00 | 5,402.90 | 5,402.90 | 650.5K |
| 12:55 | 5,403.50 | 5,403.50 | 5,403.00 | 5,403.00 | 212.9K |
| 12:56 | 5,403.10 | 5,403.10 | 5,400.80 | 5,400.80 | 151.4K |
| 12:57 | 5,397.40 | 5,398.00 | 5,397.40 | 5,398.00 | 362.1K |
| 12:58 | 5,398.10 | 5,398.10 | 5,398.00 | 5,398.00 | 124.9K |
| 12:59 | 5,398.30 | 5,398.30 | 5,396.00 | 5,396.00 | 269.3K |
| 13:00 | 5,391.20 | 5,391.20 | 5,390.30 | 5,390.30 | 332.4K |
| 13:01 | 5,389.80 | 5,391.30 | 5,389.80 | 5,391.30 | 333.6K |
| 13:02 | 5,389.90 | 5,392.20 | 5,389.90 | 5,392.20 | 580.3K |
| 13:03 | 5,393.30 | 5,394.30 | 5,393.30 | 5,394.30 | 427.4K |
| 13:04 | 5,393.00 | 5,393.00 | 5,388.70 | 5,388.70 | 803.9K |
| 13:05 | 5,386.40 | 5,386.40 | 5,385.60 | 5,385.60 | 397.6K |
| 13:06 | 5,382.00 | 5,382.50 | 5,382.00 | 5,382.50 | 590.2K |
| 13:07 | 5,383.50 | 5,384.00 | 5,383.50 | 5,384.00 | 246.0K |
| 13:08 | 5,384.40 | 5,384.40 | 5,384.20 | 5,384.20 | 596.2K |
| 13:09 | 5,383.80 | 5,384.10 | 5,383.80 | 5,384.10 | 231.3K |
| 13:10 | 5,384.50 | 5,384.50 | 5,383.00 | 5,383.00 | 261.4K |
| 13:11 | 5,381.50 | 5,382.90 | 5,381.50 | 5,382.90 | 320.6K |
| 13:12 | 5,382.00 | 5,383.00 | 5,382.00 | 5,383.00 | 196.1K |
| 13:13 | 5,382.70 | 5,382.70 | 5,382.70 | 5,382.70 | 660.4K |
| 13:14 | 5,384.10 | 5,386.10 | 5,384.10 | 5,386.10 | 90.8K |
| 13:15 | 5,386.30 | 5,387.50 | 5,386.30 | 5,387.50 | 326.9K |
| 13:16 | 5,388.70 | 5,389.00 | 5,388.70 | 5,389.00 | 100.6K |
| 13:17 | 5,388.50 | 5,388.50 | 5,387.10 | 5,387.10 | 96.7K |
| 13:18 | 5,389.50 | 5,389.50 | 5,388.50 | 5,388.50 | 470.0K |
| 13:19 | 5,388.00 | 5,388.20 | 5,388.00 | 5,388.20 | 114.5K |
| 13:20 | 5,388.20 | 5,388.20 | 5,388.10 | 5,388.10 | 181.3K |
| 13:21 | 5,387.10 | 5,387.10 | 5,386.90 | 5,386.90 | 210.8K |
| 13:22 | 5,386.90 | 5,388.40 | 5,386.90 | 5,388.40 | 173.8K |
| 13:23 | 5,389.30 | 5,389.50 | 5,389.30 | 5,389.50 | 150.6K |
| 13:24 | 5,389.40 | 5,389.40 | 5,386.50 | 5,386.50 | 266.8K |
| 13:25 | 5,386.60 | 5,386.60 | 5,385.20 | 5,385.20 | 1,665.7K |
| 13:26 | 5,383.60 | 5,384.50 | 5,383.60 | 5,384.50 | 277.5K |
| 13:27 | 5,385.60 | 5,385.80 | 5,385.60 | 5,385.80 | 142.4K |
| 13:28 | 5,385.10 | 5,386.20 | 5,385.10 | 5,386.20 | 66.7K |
| 13:29 | 5,385.20 | 5,385.20 | 5,385.20 | 5,385.20 | 154.5K |
| 13:30 | 5,384.40 | 5,385.50 | 5,384.40 | 5,385.50 | 128.2K |
| 13:31 | 5,385.70 | 5,386.70 | 5,385.70 | 5,386.70 | 278.7K |
| 13:32 | 5,387.20 | 5,387.20 | 5,385.50 | 5,385.50 | 160.9K |
| 13:33 | 5,384.00 | 5,384.00 | 5,381.40 | 5,381.40 | 351.1K |
| 13:34 | 5,380.30 | 5,380.40 | 5,380.30 | 5,380.40 | 298.9K |
| 13:35 | 5,379.30 | 5,379.40 | 5,379.30 | 5,379.40 | 101.5K |
| 13:36 | 5,380.00 | 5,380.10 | 5,380.00 | 5,380.10 | 226.9K |
| 13:37 | 5,381.80 | 5,382.40 | 5,381.80 | 5,382.40 | 165.0K |
| 13:38 | 5,382.20 | 5,382.70 | 5,382.20 | 5,382.70 | 114.7K |
| 13:39 | 5,382.10 | 5,382.10 | 5,380.80 | 5,380.80 | 309.9K |
| 13:40 | 5,382.30 | 5,382.30 | 5,381.30 | 5,381.30 | 120.8K |
| 13:41 | 5,381.10 | 5,381.10 | 5,381.10 | 5,381.10 | 171.8K |
| 13:42 | 5,380.00 | 5,380.00 | 5,379.80 | 5,379.80 | 286.7K |
| 13:43 | 5,379.50 | 5,379.90 | 5,379.50 | 5,379.90 | 114.6K |
| 13:44 | 5,379.90 | 5,379.90 | 5,379.40 | 5,379.40 | 108.4K |
| 13:45 | 5,381.10 | 5,381.60 | 5,381.10 | 5,381.60 | 462.7K |
| 13:46 | 5,383.50 | 5,383.50 | 5,382.00 | 5,382.00 | 215.9K |
| 13:47 | 5,381.20 | 5,381.30 | 5,381.20 | 5,381.30 | 689.8K |
| 13:48 | 5,379.90 | 5,381.50 | 5,379.90 | 5,381.50 | 486.7K |
| 13:49 | 5,382.60 | 5,382.60 | 5,381.20 | 5,381.20 | 181.4K |
| 13:50 | 5,380.60 | 5,381.30 | 5,380.60 | 5,381.30 | 130.3K |
| 13:51 | 5,383.10 | 5,383.10 | 5,380.30 | 5,380.30 | 225.7K |
| 13:52 | 5,381.00 | 5,381.20 | 5,381.00 | 5,381.20 | 161.0K |
| 13:53 | 5,380.80 | 5,381.50 | 5,380.80 | 5,381.50 | 236.5K |
| 13:54 | 5,382.80 | 5,383.10 | 5,382.80 | 5,383.10 | 278.1K |
| 13:55 | 5,381.30 | 5,381.30 | 5,380.70 | 5,380.70 | 184.4K |
| 13:56 | 5,381.50 | 5,382.20 | 5,381.50 | 5,382.20 | 1,122.6K |
| 13:57 | 5,381.40 | 5,383.10 | 5,381.40 | 5,383.10 | 228.4K |
| 13:58 | 5,381.00 | 5,382.20 | 5,381.00 | 5,382.20 | 204.2K |
| 13:59 | 5,381.40 | 5,381.40 | 5,380.50 | 5,380.50 | 166.4K |
| 14:00 | 5,380.70 | 5,380.70 | 5,379.60 | 5,379.60 | 203.7K |
| 14:01 | 5,378.80 | 5,378.80 | 5,378.60 | 5,378.60 | 487.1K |
| 14:02 | 5,378.30 | 5,378.70 | 5,378.30 | 5,378.70 | 742.5K |
| 14:03 | 5,379.10 | 5,379.80 | 5,379.10 | 5,379.80 | 1,403.8K |
| 14:04 | 5,379.00 | 5,381.80 | 5,379.00 | 5,381.80 | 547.9K |
| 14:05 | 5,381.70 | 5,382.30 | 5,381.70 | 5,382.30 | 186.6K |
| 14:06 | 5,381.90 | 5,382.50 | 5,381.90 | 5,382.50 | 160.0K |
| 14:07 | 5,381.40 | 5,381.40 | 5,380.30 | 5,380.30 | 432.2K |
| 14:08 | 5,379.20 | 5,379.40 | 5,379.20 | 5,379.40 | 208.8K |
| 14:09 | 5,379.60 | 5,379.80 | 5,379.60 | 5,379.80 | 303.0K |
| 14:10 | 5,379.90 | 5,380.20 | 5,379.90 | 5,380.20 | 668.3K |
| 14:11 | 5,380.40 | 5,380.40 | 5,380.20 | 5,380.20 | 115.3K |
| 14:12 | 5,380.10 | 5,380.10 | 5,379.50 | 5,379.50 | 178.8K |
| 14:13 | 5,380.20 | 5,380.30 | 5,380.20 | 5,380.30 | 108.2K |
| 14:14 | 5,380.50 | 5,381.10 | 5,380.50 | 5,381.10 | 360.0K |
| 14:15 | 5,380.80 | 5,381.20 | 5,380.80 | 5,381.20 | 439.7K |
| 14:16 | 5,381.20 | 5,381.20 | 5,381.00 | 5,381.00 | 136.4K |
| 14:17 | 5,381.10 | 5,381.10 | 5,381.10 | 5,381.10 | 199.2K |
| 14:18 | 5,381.90 | 5,381.90 | 5,381.80 | 5,381.80 | 121.5K |
| 14:19 | 5,380.20 | 5,380.20 | 5,379.10 | 5,379.10 | 156.4K |
| 14:20 | 5,379.50 | 5,379.50 | 5,378.30 | 5,378.30 | 498.1K |
| 14:21 | 5,378.10 | 5,378.10 | 5,377.70 | 5,377.70 | 142.0K |
| 14:22 | 5,377.80 | 5,377.80 | 5,377.10 | 5,377.10 | 342.0K |
| 14:23 | 5,378.60 | 5,378.70 | 5,378.60 | 5,378.70 | 179.5K |
| 14:24 | 5,378.50 | 5,379.10 | 5,378.50 | 5,379.10 | 93.9K |
| 14:25 | 5,379.00 | 5,379.00 | 5,376.70 | 5,376.70 | 186.3K |
| 14:26 | 5,378.70 | 5,379.70 | 5,378.70 | 5,379.70 | 146.7K |
| 14:27 | 5,380.10 | 5,380.10 | 5,379.90 | 5,379.90 | 151.5K |
| 14:28 | 5,379.90 | 5,379.90 | 5,379.50 | 5,379.50 | 464.2K |
| 14:29 | 5,378.30 | 5,379.70 | 5,378.30 | 5,379.70 | 148.6K |
| 14:30 | 5,379.90 | 5,380.30 | 5,379.90 | 5,380.30 | 463.0K |
| 14:31 | 5,381.90 | 5,382.90 | 5,381.90 | 5,382.90 | 254.3K |
| 14:32 | 5,381.70 | 5,381.90 | 5,381.70 | 5,381.90 | 156.8K |
| 14:33 | 5,382.90 | 5,383.50 | 5,382.90 | 5,383.50 | 234.5K |
| 14:34 | 5,383.70 | 5,385.00 | 5,383.70 | 5,385.00 | 256.6K |
| 14:35 | 5,385.10 | 5,385.10 | 5,385.10 | 5,385.10 | 731.4K |
| 14:36 | 5,384.80 | 5,384.90 | 5,384.80 | 5,384.90 | 906.9K |
| 14:37 | 5,382.80 | 5,384.30 | 5,382.80 | 5,384.30 | 950.7K |
| 14:38 | 5,383.10 | 5,383.10 | 5,382.00 | 5,382.00 | 422.9K |
| 14:39 | 5,381.70 | 5,382.40 | 5,381.70 | 5,382.40 | 302.2K |
| 14:40 | 5,382.80 | 5,382.90 | 5,382.80 | 5,382.90 | 1,105.0K |
| 14:41 | 5,382.00 | 5,382.40 | 5,382.00 | 5,382.40 | 223.3K |
| 14:42 | 5,381.40 | 5,381.40 | 5,380.90 | 5,380.90 | 290.5K |
| 14:43 | 5,381.30 | 5,381.30 | 5,379.90 | 5,379.90 | 234.7K |
| 14:44 | 5,378.90 | 5,380.10 | 5,378.90 | 5,380.10 | 863.6K |
| 14:45 | 5,380.50 | 5,380.50 | 5,380.40 | 5,380.40 | 306.3K |
| 14:46 | 5,380.10 | 5,380.10 | 5,379.90 | 5,379.90 | 95.5K |
| 14:47 | 5,379.70 | 5,380.10 | 5,379.70 | 5,380.10 | 287.4K |
| 14:48 | 5,379.70 | 5,379.70 | 5,379.30 | 5,379.30 | 187.3K |
| 14:49 | 5,379.40 | 5,379.40 | 5,379.40 | 5,379.40 | 324.0K |
| 14:50 | 5,379.50 | 5,380.90 | 5,379.50 | 5,380.90 | 237.8K |
| 14:51 | 5,379.50 | 5,380.40 | 5,379.50 | 5,380.40 | 445.0K |
| 14:52 | 5,379.40 | 5,379.40 | 5,378.70 | 5,378.70 | 1,140.5K |
| 14:53 | 5,379.00 | 5,379.30 | 5,379.00 | 5,379.30 | 284.2K |
| 14:54 | 5,378.30 | 5,378.30 | 5,377.20 | 5,377.20 | 602.1K |
| 14:55 | 5,377.10 | 5,377.10 | 5,376.70 | 5,376.70 | 599.6K |
| 14:56 | 5,375.10 | 5,375.10 | 5,374.20 | 5,374.20 | 281.9K |
| 14:57 | 5,374.50 | 5,374.50 | 5,372.50 | 5,372.50 | 260.1K |
| 14:58 | 5,372.70 | 5,372.90 | 5,372.70 | 5,372.90 | 427.9K |
| 14:59 | 5,372.00 | 5,373.00 | 5,372.00 | 5,373.00 | 364.4K |
| 15:00 | 5,371.50 | 5,371.50 | 5,370.70 | 5,370.70 | 765.5K |
| 15:01 | 5,371.20 | 5,371.40 | 5,371.20 | 5,371.40 | 285.7K |
| 15:02 | 5,371.00 | 5,371.00 | 5,370.80 | 5,370.80 | 551.1K |
| 15:03 | 5,369.00 | 5,369.00 | 5,369.00 | 5,369.00 | 1,500.7K |
| 15:04 | 5,368.30 | 5,369.00 | 5,368.30 | 5,369.00 | 221.6K |
| 15:05 | 5,368.30 | 5,369.10 | 5,368.30 | 5,369.10 | 262.7K |
| 15:06 | 5,371.30 | 5,371.60 | 5,371.30 | 5,371.60 | 1,342.3K |
| 15:07 | 5,372.30 | 5,373.60 | 5,372.30 | 5,373.60 | 452.7K |
| 15:08 | 5,374.10 | 5,374.10 | 5,374.10 | 5,374.10 | 309.8K |
| 15:09 | 5,375.00 | 5,375.00 | 5,374.90 | 5,374.90 | 712.7K |
| 15:10 | 5,375.70 | 5,375.70 | 5,374.40 | 5,374.40 | 526.3K |
| 15:11 | 5,374.50 | 5,374.50 | 5,374.00 | 5,374.00 | 187.3K |
| 15:12 | 5,373.70 | 5,374.20 | 5,373.70 | 5,374.20 | 535.6K |
| 15:13 | 5,373.70 | 5,374.70 | 5,373.70 | 5,374.70 | 381.2K |
| 15:14 | 5,374.30 | 5,374.70 | 5,374.30 | 5,374.70 | 666.8K |
| 15:15 | 5,374.70 | 5,374.70 | 5,374.70 | 5,374.70 | 194.3K |
| 15:16 | 5,375.20 | 5,375.20 | 5,374.60 | 5,374.60 | 264.3K |
| 15:17 | 5,375.50 | 5,375.70 | 5,375.50 | 5,375.70 | 345.4K |
| 15:18 | 5,376.10 | 5,376.10 | 5,375.00 | 5,375.00 | 468.8K |
| 15:19 | 5,372.60 | 5,373.50 | 5,372.60 | 5,373.50 | 336.4K |
| 15:20 | 5,373.10 | 5,373.70 | 5,373.10 | 5,373.70 | 319.2K |
| 15:21 | 5,372.80 | 5,373.00 | 5,372.80 | 5,373.00 | 188.0K |
| 15:22 | 5,373.00 | 5,373.00 | 5,372.50 | 5,372.50 | 259.8K |
| 15:23 | 5,372.00 | 5,372.60 | 5,372.00 | 5,372.60 | 424.8K |
| 15:24 | 5,372.50 | 5,372.50 | 5,372.10 | 5,372.10 | 314.5K |
| 15:25 | 5,374.20 | 5,374.20 | 5,373.60 | 5,373.60 | 449.6K |
| 15:26 | 5,372.50 | 5,372.50 | 5,371.80 | 5,371.80 | 585.3K |
| 15:27 | 5,371.40 | 5,371.90 | 5,371.40 | 5,371.90 | 440.8K |
| 15:28 | 5,372.60 | 5,372.60 | 5,372.50 | 5,372.50 | 195.1K |
| 15:29 | 5,371.60 | 5,371.60 | 5,369.70 | 5,369.70 | 265.4K |
| 15:30 | 5,371.10 | 5,371.50 | 5,371.10 | 5,371.50 | 251.0K |
| 15:31 | 5,370.30 | 5,370.80 | 5,370.30 | 5,370.80 | 276.9K |
| 15:32 | 5,371.00 | 5,371.90 | 5,371.00 | 5,371.90 | 351.0K |
| 15:33 | 5,372.70 | 5,372.70 | 5,372.70 | 5,372.70 | 489.7K |
| 15:34 | 5,373.60 | 5,373.60 | 5,373.00 | 5,373.00 | 367.7K |
| 15:35 | 5,374.80 | 5,374.80 | 5,374.20 | 5,374.20 | 317.9K |
| 15:36 | 5,372.30 | 5,372.50 | 5,372.30 | 5,372.50 | 490.7K |
| 15:37 | 5,371.30 | 5,371.30 | 5,370.80 | 5,370.80 | 272.8K |
| 15:38 | 5,371.20 | 5,371.60 | 5,371.20 | 5,371.60 | 724.2K |
| 15:39 | 5,372.00 | 5,373.30 | 5,372.00 | 5,373.30 | 433.8K |
| 15:40 | 5,373.20 | 5,374.80 | 5,373.20 | 5,374.80 | 360.2K |
| 15:41 | 5,373.30 | 5,374.00 | 5,373.30 | 5,374.00 | 338.6K |
| 15:42 | 5,374.40 | 5,375.30 | 5,374.40 | 5,375.30 | 9,419.9K |
| 15:43 | 5,375.00 | 5,375.00 | 5,374.90 | 5,374.90 | 1,505.5K |
| 15:44 | 5,374.50 | 5,374.90 | 5,374.50 | 5,374.90 | 339.5K |
| 15:45 | 5,373.90 | 5,373.90 | 5,373.20 | 5,373.20 | 302.9K |
| 15:46 | 5,373.20 | 5,373.20 | 5,372.00 | 5,372.00 | 358.0K |
| 15:47 | 5,372.80 | 5,372.80 | 5,372.00 | 5,372.00 | 717.6K |
| 15:48 | 5,370.80 | 5,371.70 | 5,370.80 | 5,371.70 | 575.8K |
| 15:49 | 5,371.40 | 5,371.40 | 5,371.40 | 5,371.40 | 1,608.2K |
| 15:50 | 5,371.70 | 5,371.70 | 5,371.10 | 5,371.10 | 990.6K |
| 15:51 | 5,372.50 | 5,372.50 | 5,371.00 | 5,371.00 | 793.6K |
| 15:52 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 588.9K |
| 15:53 | 5,372.00 | 5,372.00 | 5,371.30 | 5,371.30 | 952.2K |
| 15:54 | 5,371.40 | 5,373.50 | 5,371.40 | 5,373.50 | 506.8K |
| 15:55 | 5,374.50 | 5,374.50 | 5,373.20 | 5,373.20 | 702.1K |
| 15:56 | 5,372.80 | 5,374.10 | 5,372.80 | 5,374.10 | 1,133.8K |
| 15:57 | 5,374.50 | 5,374.80 | 5,374.50 | 5,374.80 | 822.6K |
| 15:58 | 5,375.20 | 5,375.30 | 5,375.20 | 5,375.30 | 786.8K |
| 15:59 | 5,375.60 | 5,375.60 | 5,374.80 | 5,374.80 | 1,395.0K |
| 16:00 | 5,376.60 | 5,376.60 | 5,375.10 | 5,375.10 | 1,891.1K |
| 16:01 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 0.0K |
| 16:02 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 0.0K |
| 16:03 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 0.0K |
| 16:04 | 5,375.10 | 5,381.80 | 5,375.10 | 5,381.80 | 46,638.9K |