6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,423.20 | 5,423.20 | 5,397.10 | 5,397.10 | 1,106.5K |
| 10:01 | 5,398.20 | 5,398.20 | 5,398.20 | 5,398.20 | 186.6K |
| 10:02 | 5,396.30 | 5,397.50 | 5,396.30 | 5,397.50 | 1,044.7K |
| 10:03 | 5,396.20 | 5,397.80 | 5,396.20 | 5,397.80 | 478.7K |
| 10:04 | 5,397.90 | 5,397.90 | 5,396.30 | 5,396.30 | 1,202.9K |
| 10:05 | 5,396.20 | 5,396.20 | 5,394.30 | 5,394.30 | 888.5K |
| 10:06 | 5,397.90 | 5,397.90 | 5,396.20 | 5,396.20 | 3,216.7K |
| 10:07 | 5,398.00 | 5,398.00 | 5,397.80 | 5,397.80 | 866.7K |
| 10:08 | 5,399.20 | 5,399.20 | 5,395.00 | 5,395.00 | 1,258.2K |
| 10:09 | 5,384.80 | 5,384.80 | 5,383.20 | 5,383.20 | 4,144.2K |
| 10:10 | 5,384.80 | 5,385.00 | 5,384.80 | 5,385.00 | 741.3K |
| 10:11 | 5,384.60 | 5,385.80 | 5,384.60 | 5,385.80 | 1,029.0K |
| 10:12 | 5,381.80 | 5,381.80 | 5,381.70 | 5,381.70 | 1,133.2K |
| 10:13 | 5,372.50 | 5,372.50 | 5,370.80 | 5,370.80 | 966.3K |
| 10:14 | 5,372.60 | 5,372.60 | 5,370.20 | 5,370.20 | 1,249.4K |
| 10:15 | 5,370.30 | 5,370.30 | 5,369.30 | 5,369.30 | 1,432.0K |
| 10:16 | 5,370.90 | 5,372.30 | 5,370.90 | 5,372.30 | 473.2K |
| 10:17 | 5,370.30 | 5,370.30 | 5,370.30 | 5,370.30 | 679.8K |
| 10:18 | 5,373.20 | 5,374.30 | 5,373.20 | 5,374.30 | 1,212.4K |
| 10:19 | 5,371.40 | 5,371.40 | 5,369.90 | 5,369.90 | 578.5K |
| 10:20 | 5,368.70 | 5,368.70 | 5,368.70 | 5,368.70 | 1,403.9K |
| 10:21 | 5,368.50 | 5,368.60 | 5,368.50 | 5,368.60 | 675.2K |
| 10:22 | 5,369.20 | 5,369.20 | 5,369.10 | 5,369.10 | 250.8K |
| 10:23 | 5,369.00 | 5,369.00 | 5,367.40 | 5,367.40 | 959.0K |
| 10:24 | 5,370.20 | 5,371.80 | 5,370.20 | 5,371.80 | 457.5K |
| 10:25 | 5,370.40 | 5,370.40 | 5,369.10 | 5,369.10 | 1,595.2K |
| 10:26 | 5,367.60 | 5,367.60 | 5,361.50 | 5,361.50 | 1,176.7K |
| 10:27 | 5,360.80 | 5,360.90 | 5,360.80 | 5,360.90 | 262.4K |
| 10:28 | 5,361.80 | 5,361.80 | 5,361.80 | 5,361.80 | 359.3K |
| 10:29 | 5,362.50 | 5,362.50 | 5,361.80 | 5,361.80 | 341.5K |
| 10:30 | 5,360.40 | 5,360.40 | 5,358.50 | 5,358.50 | 588.4K |
| 10:31 | 5,359.20 | 5,359.90 | 5,359.20 | 5,359.90 | 515.2K |
| 10:32 | 5,364.70 | 5,364.70 | 5,364.40 | 5,364.40 | 284.7K |
| 10:33 | 5,365.40 | 5,366.40 | 5,365.40 | 5,366.40 | 539.9K |
| 10:34 | 5,367.80 | 5,367.80 | 5,366.40 | 5,366.40 | 346.2K |
| 10:35 | 5,366.50 | 5,367.20 | 5,366.50 | 5,367.20 | 599.5K |
| 10:36 | 5,366.80 | 5,367.10 | 5,366.80 | 5,367.10 | 169.6K |
| 10:37 | 5,369.10 | 5,374.60 | 5,369.10 | 5,374.60 | 1,287.3K |
| 10:38 | 5,375.20 | 5,375.20 | 5,374.60 | 5,374.60 | 175.6K |
| 10:39 | 5,375.50 | 5,375.50 | 5,374.60 | 5,374.60 | 150.8K |
| 10:40 | 5,375.70 | 5,375.70 | 5,375.60 | 5,375.60 | 389.1K |
| 10:41 | 5,377.70 | 5,377.70 | 5,375.50 | 5,375.50 | 813.2K |
| 10:42 | 5,375.40 | 5,375.40 | 5,374.40 | 5,374.40 | 624.5K |
| 10:43 | 5,373.20 | 5,373.20 | 5,373.10 | 5,373.10 | 279.1K |
| 10:44 | 5,372.80 | 5,373.20 | 5,372.80 | 5,373.20 | 306.7K |
| 10:45 | 5,373.20 | 5,375.60 | 5,373.20 | 5,375.60 | 255.1K |
| 10:46 | 5,375.90 | 5,379.60 | 5,375.90 | 5,379.60 | 338.9K |
| 10:47 | 5,380.80 | 5,382.10 | 5,380.80 | 5,382.10 | 2,558.0K |
| 10:48 | 5,381.60 | 5,385.40 | 5,381.60 | 5,385.40 | 510.8K |
| 10:49 | 5,388.10 | 5,388.10 | 5,385.70 | 5,385.70 | 455.9K |
| 10:50 | 5,389.50 | 5,389.50 | 5,387.40 | 5,387.40 | 1,549.2K |
| 10:51 | 5,387.40 | 5,387.60 | 5,387.40 | 5,387.60 | 987.2K |
| 10:52 | 5,386.40 | 5,387.40 | 5,386.40 | 5,387.40 | 302.1K |
| 10:53 | 5,387.10 | 5,387.10 | 5,385.20 | 5,385.20 | 734.7K |
| 10:54 | 5,382.50 | 5,382.50 | 5,381.90 | 5,381.90 | 682.5K |
| 10:55 | 5,386.70 | 5,387.10 | 5,386.70 | 5,387.10 | 565.7K |
| 10:56 | 5,388.30 | 5,388.30 | 5,386.40 | 5,386.40 | 184.7K |
| 10:57 | 5,387.00 | 5,390.80 | 5,387.00 | 5,390.80 | 294.8K |
| 10:58 | 5,392.30 | 5,392.90 | 5,392.30 | 5,392.90 | 789.5K |
| 10:59 | 5,394.70 | 5,394.70 | 5,393.80 | 5,393.80 | 656.9K |
| 11:00 | 5,393.50 | 5,394.70 | 5,393.50 | 5,394.70 | 447.8K |
| 11:01 | 5,396.20 | 5,396.20 | 5,394.00 | 5,394.00 | 362.2K |
| 11:02 | 5,393.70 | 5,393.70 | 5,391.80 | 5,391.80 | 457.4K |
| 11:03 | 5,393.60 | 5,393.60 | 5,393.00 | 5,393.00 | 284.6K |
| 11:04 | 5,393.10 | 5,394.20 | 5,393.10 | 5,394.20 | 220.5K |
| 11:05 | 5,393.90 | 5,395.70 | 5,393.90 | 5,395.70 | 483.7K |
| 11:06 | 5,396.60 | 5,396.60 | 5,396.50 | 5,396.50 | 574.9K |
| 11:07 | 5,396.40 | 5,398.00 | 5,396.40 | 5,398.00 | 459.9K |
| 11:08 | 5,398.10 | 5,399.70 | 5,398.10 | 5,399.70 | 240.2K |
| 11:09 | 5,399.90 | 5,399.90 | 5,399.30 | 5,399.30 | 485.0K |
| 11:10 | 5,399.80 | 5,400.70 | 5,399.80 | 5,400.70 | 1,062.9K |
| 11:11 | 5,401.20 | 5,401.50 | 5,401.20 | 5,401.50 | 532.9K |
| 11:12 | 5,402.30 | 5,402.30 | 5,400.80 | 5,400.80 | 852.5K |
| 11:13 | 5,399.20 | 5,399.20 | 5,399.20 | 5,399.20 | 668.6K |
| 11:14 | 5,398.40 | 5,398.40 | 5,398.30 | 5,398.30 | 1,187.1K |
| 11:15 | 5,398.00 | 5,398.00 | 5,394.40 | 5,394.40 | 1,183.2K |
| 11:16 | 5,397.60 | 5,397.60 | 5,395.80 | 5,395.80 | 468.4K |
| 11:17 | 5,396.10 | 5,396.10 | 5,395.70 | 5,395.70 | 340.2K |
| 11:18 | 5,395.70 | 5,395.70 | 5,394.40 | 5,394.40 | 1,179.2K |
| 11:19 | 5,395.40 | 5,395.40 | 5,392.70 | 5,392.70 | 274.9K |
| 11:20 | 5,394.10 | 5,394.10 | 5,393.20 | 5,393.20 | 1,165.7K |
| 11:21 | 5,391.40 | 5,391.40 | 5,390.90 | 5,390.90 | 276.0K |
| 11:22 | 5,390.30 | 5,390.30 | 5,389.60 | 5,389.60 | 560.7K |
| 11:23 | 5,387.50 | 5,387.50 | 5,386.00 | 5,386.00 | 499.0K |
| 11:24 | 5,386.00 | 5,386.00 | 5,383.30 | 5,383.30 | 975.8K |
| 11:25 | 5,382.40 | 5,383.80 | 5,382.40 | 5,383.80 | 933.0K |
| 11:26 | 5,384.70 | 5,385.50 | 5,384.70 | 5,385.50 | 545.2K |
| 11:27 | 5,385.60 | 5,385.60 | 5,385.00 | 5,385.00 | 170.7K |
| 11:28 | 5,384.80 | 5,384.80 | 5,384.70 | 5,384.70 | 246.0K |
| 11:29 | 5,385.80 | 5,386.30 | 5,385.80 | 5,386.30 | 147.2K |
| 11:30 | 5,387.10 | 5,387.10 | 5,386.40 | 5,386.40 | 124.9K |
| 11:31 | 5,386.80 | 5,386.80 | 5,384.90 | 5,384.90 | 450.4K |
| 11:32 | 5,384.70 | 5,384.70 | 5,384.10 | 5,384.10 | 348.2K |
| 11:33 | 5,384.00 | 5,384.10 | 5,384.00 | 5,384.10 | 2,279.5K |
| 11:34 | 5,384.70 | 5,384.70 | 5,383.00 | 5,383.00 | 438.5K |
| 11:35 | 5,384.90 | 5,384.90 | 5,382.30 | 5,382.30 | 1,170.3K |
| 11:36 | 5,381.10 | 5,381.10 | 5,381.00 | 5,381.00 | 312.4K |
| 11:37 | 5,382.10 | 5,382.20 | 5,382.10 | 5,382.20 | 598.8K |
| 11:38 | 5,382.30 | 5,383.40 | 5,382.30 | 5,383.40 | 544.8K |
| 11:39 | 5,383.60 | 5,387.80 | 5,383.60 | 5,387.80 | 2,913.9K |
| 11:40 | 5,390.30 | 5,390.30 | 5,390.20 | 5,390.20 | 955.5K |
| 11:41 | 5,390.00 | 5,390.00 | 5,388.20 | 5,388.20 | 281.4K |
| 11:42 | 5,389.10 | 5,389.10 | 5,389.00 | 5,389.00 | 296.1K |
| 11:43 | 5,390.40 | 5,391.80 | 5,390.40 | 5,391.80 | 402.5K |
| 11:44 | 5,391.40 | 5,393.20 | 5,391.40 | 5,393.20 | 213.1K |
| 11:45 | 5,392.20 | 5,392.20 | 5,391.20 | 5,391.20 | 661.5K |
| 11:46 | 5,392.20 | 5,392.30 | 5,392.20 | 5,392.30 | 376.9K |
| 11:47 | 5,391.90 | 5,391.90 | 5,391.20 | 5,391.20 | 319.1K |
| 11:48 | 5,391.50 | 5,393.00 | 5,391.50 | 5,393.00 | 290.5K |
| 11:49 | 5,392.70 | 5,392.70 | 5,392.70 | 5,392.70 | 458.3K |
| 11:50 | 5,392.20 | 5,393.60 | 5,392.20 | 5,393.60 | 388.7K |
| 11:51 | 5,393.80 | 5,393.80 | 5,393.40 | 5,393.40 | 896.0K |
| 11:52 | 5,392.60 | 5,393.70 | 5,392.60 | 5,393.70 | 227.8K |
| 11:53 | 5,392.50 | 5,392.50 | 5,390.20 | 5,390.20 | 676.9K |
| 11:54 | 5,388.70 | 5,388.70 | 5,388.50 | 5,388.50 | 552.2K |
| 11:55 | 5,389.40 | 5,389.40 | 5,389.20 | 5,389.20 | 295.9K |
| 11:56 | 5,388.90 | 5,389.70 | 5,388.90 | 5,389.70 | 431.0K |
| 11:57 | 5,389.70 | 5,389.70 | 5,388.00 | 5,388.00 | 624.3K |
| 11:58 | 5,388.20 | 5,389.40 | 5,388.20 | 5,389.40 | 164.7K |
| 11:59 | 5,389.20 | 5,389.20 | 5,388.20 | 5,388.20 | 188.6K |
| 12:00 | 5,387.50 | 5,389.70 | 5,387.50 | 5,389.70 | 924.4K |
| 12:01 | 5,388.40 | 5,388.40 | 5,387.60 | 5,387.60 | 195.2K |
| 12:02 | 5,388.70 | 5,388.70 | 5,388.00 | 5,388.00 | 760.0K |
| 12:03 | 5,388.30 | 5,388.30 | 5,385.40 | 5,385.40 | 238.0K |
| 12:04 | 5,386.70 | 5,388.60 | 5,386.70 | 5,388.60 | 255.1K |
| 12:05 | 5,387.00 | 5,387.00 | 5,385.80 | 5,385.80 | 229.1K |
| 12:06 | 5,386.10 | 5,387.20 | 5,386.10 | 5,387.20 | 1,828.6K |
| 12:07 | 5,387.50 | 5,390.70 | 5,387.50 | 5,390.70 | 1,303.1K |
| 12:08 | 5,389.60 | 5,391.80 | 5,389.60 | 5,391.80 | 271.6K |
| 12:09 | 5,390.90 | 5,391.40 | 5,390.90 | 5,391.40 | 1,410.7K |
| 12:10 | 5,393.40 | 5,394.20 | 5,393.40 | 5,394.20 | 3,694.0K |
| 12:11 | 5,392.10 | 5,395.30 | 5,392.10 | 5,395.30 | 595.4K |
| 12:12 | 5,397.30 | 5,397.70 | 5,397.30 | 5,397.70 | 922.2K |
| 12:13 | 5,402.10 | 5,402.10 | 5,400.60 | 5,400.60 | 738.8K |
| 12:14 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 188.9K |
| 12:15 | 5,399.60 | 5,399.70 | 5,399.60 | 5,399.70 | 282.3K |
| 12:16 | 5,398.00 | 5,398.70 | 5,398.00 | 5,398.70 | 189.5K |
| 12:17 | 5,396.60 | 5,396.60 | 5,396.20 | 5,396.20 | 223.7K |
| 12:18 | 5,396.00 | 5,396.00 | 5,394.20 | 5,394.20 | 1,503.5K |
| 12:19 | 5,395.50 | 5,396.50 | 5,395.50 | 5,396.50 | 406.2K |
| 12:20 | 5,396.20 | 5,396.20 | 5,394.80 | 5,394.80 | 851.3K |
| 12:21 | 5,397.70 | 5,397.70 | 5,395.80 | 5,395.80 | 446.7K |
| 12:22 | 5,391.70 | 5,391.70 | 5,390.60 | 5,390.60 | 365.2K |
| 12:23 | 5,392.00 | 5,392.00 | 5,391.90 | 5,391.90 | 208.9K |
| 12:24 | 5,394.20 | 5,394.50 | 5,394.20 | 5,394.50 | 308.5K |
| 12:25 | 5,394.50 | 5,394.50 | 5,394.00 | 5,394.00 | 228.4K |
| 12:26 | 5,393.60 | 5,393.60 | 5,391.20 | 5,391.20 | 248.1K |
| 12:27 | 5,391.10 | 5,392.10 | 5,391.10 | 5,392.10 | 764.4K |
| 12:28 | 5,391.90 | 5,393.20 | 5,391.90 | 5,393.20 | 281.2K |
| 12:29 | 5,393.20 | 5,393.30 | 5,393.20 | 5,393.30 | 656.1K |
| 12:30 | 5,392.40 | 5,393.60 | 5,392.40 | 5,393.60 | 938.7K |
| 12:31 | 5,393.70 | 5,394.60 | 5,393.70 | 5,394.60 | 645.9K |
| 12:32 | 5,396.80 | 5,399.20 | 5,396.80 | 5,399.20 | 240.7K |
| 12:33 | 5,398.90 | 5,399.60 | 5,398.90 | 5,399.60 | 541.4K |
| 12:34 | 5,399.90 | 5,399.90 | 5,398.60 | 5,398.60 | 272.6K |
| 12:35 | 5,399.70 | 5,399.70 | 5,398.30 | 5,398.30 | 2,578.7K |
| 12:36 | 5,400.20 | 5,400.20 | 5,399.50 | 5,399.50 | 631.0K |
| 12:37 | 5,399.10 | 5,400.80 | 5,399.10 | 5,400.80 | 158.5K |
| 12:38 | 5,400.40 | 5,401.40 | 5,400.40 | 5,401.40 | 367.1K |
| 12:39 | 5,401.10 | 5,401.10 | 5,400.90 | 5,400.90 | 470.7K |
| 12:40 | 5,399.10 | 5,399.10 | 5,398.30 | 5,398.30 | 1,344.8K |
| 12:41 | 5,401.10 | 5,401.10 | 5,399.80 | 5,399.80 | 234.9K |
| 12:42 | 5,399.50 | 5,401.70 | 5,399.50 | 5,401.70 | 149.0K |
| 12:43 | 5,400.60 | 5,400.60 | 5,397.20 | 5,397.20 | 509.0K |
| 12:44 | 5,396.10 | 5,396.10 | 5,395.10 | 5,395.10 | 863.5K |
| 12:45 | 5,395.10 | 5,395.10 | 5,394.90 | 5,394.90 | 201.7K |
| 12:46 | 5,393.70 | 5,394.60 | 5,393.70 | 5,394.60 | 174.0K |
| 12:47 | 5,394.50 | 5,394.50 | 5,391.80 | 5,391.80 | 559.4K |
| 12:48 | 5,390.50 | 5,390.50 | 5,390.00 | 5,390.00 | 165.2K |
| 12:49 | 5,390.80 | 5,390.80 | 5,390.70 | 5,390.70 | 702.9K |
| 12:50 | 5,392.00 | 5,393.50 | 5,392.00 | 5,393.50 | 410.7K |
| 12:51 | 5,393.80 | 5,394.20 | 5,393.80 | 5,394.20 | 518.2K |
| 12:52 | 5,393.50 | 5,393.60 | 5,393.50 | 5,393.60 | 442.6K |
| 12:53 | 5,393.60 | 5,393.60 | 5,393.30 | 5,393.30 | 269.8K |
| 12:54 | 5,392.40 | 5,392.70 | 5,392.40 | 5,392.70 | 150.3K |
| 12:55 | 5,392.80 | 5,395.20 | 5,392.80 | 5,395.20 | 493.6K |
| 12:56 | 5,393.70 | 5,393.70 | 5,392.40 | 5,392.40 | 362.1K |
| 12:57 | 5,392.40 | 5,393.90 | 5,392.40 | 5,393.90 | 419.7K |
| 12:58 | 5,394.00 | 5,396.30 | 5,394.00 | 5,396.30 | 279.8K |
| 12:59 | 5,396.50 | 5,396.50 | 5,395.90 | 5,395.90 | 203.1K |
| 13:00 | 5,395.40 | 5,395.50 | 5,395.40 | 5,395.50 | 88.8K |
| 13:01 | 5,396.00 | 5,396.00 | 5,395.60 | 5,395.60 | 124.1K |
| 13:02 | 5,396.90 | 5,398.80 | 5,396.90 | 5,398.80 | 161.5K |
| 13:03 | 5,398.60 | 5,399.40 | 5,398.60 | 5,399.40 | 357.8K |
| 13:04 | 5,399.80 | 5,400.20 | 5,399.80 | 5,400.20 | 154.9K |
| 13:05 | 5,400.80 | 5,401.80 | 5,400.80 | 5,401.80 | 330.5K |
| 13:06 | 5,403.10 | 5,404.50 | 5,403.10 | 5,404.50 | 124.4K |
| 13:07 | 5,405.40 | 5,405.40 | 5,404.00 | 5,404.00 | 464.1K |
| 13:08 | 5,405.00 | 5,405.00 | 5,402.80 | 5,402.80 | 276.6K |
| 13:09 | 5,407.20 | 5,407.90 | 5,407.20 | 5,407.90 | 634.2K |
| 13:10 | 5,407.50 | 5,407.50 | 5,407.40 | 5,407.40 | 1,201.0K |
| 13:11 | 5,407.30 | 5,407.30 | 5,405.70 | 5,405.70 | 397.8K |
| 13:12 | 5,405.70 | 5,405.70 | 5,405.30 | 5,405.30 | 345.4K |
| 13:13 | 5,403.10 | 5,403.30 | 5,403.10 | 5,403.30 | 374.4K |
| 13:14 | 5,405.20 | 5,405.20 | 5,404.50 | 5,404.50 | 135.0K |
| 13:15 | 5,404.40 | 5,404.90 | 5,404.40 | 5,404.90 | 1,128.4K |
| 13:16 | 5,409.30 | 5,409.50 | 5,409.30 | 5,409.50 | 355.9K |
| 13:17 | 5,410.00 | 5,410.00 | 5,408.50 | 5,408.50 | 325.9K |
| 13:18 | 5,409.50 | 5,409.50 | 5,408.40 | 5,408.40 | 237.3K |
| 13:19 | 5,409.20 | 5,409.90 | 5,409.20 | 5,409.90 | 84.5K |
| 13:20 | 5,409.40 | 5,410.20 | 5,409.40 | 5,410.20 | 324.8K |
| 13:21 | 5,413.60 | 5,414.40 | 5,413.60 | 5,414.40 | 340.4K |
| 13:22 | 5,414.30 | 5,414.60 | 5,414.30 | 5,414.60 | 299.6K |
| 13:23 | 5,413.90 | 5,414.10 | 5,413.90 | 5,414.10 | 224.5K |
| 13:24 | 5,415.20 | 5,416.00 | 5,415.20 | 5,416.00 | 441.3K |
| 13:25 | 5,413.40 | 5,413.40 | 5,413.40 | 5,413.40 | 1,250.5K |
| 13:26 | 5,415.10 | 5,415.70 | 5,415.10 | 5,415.70 | 214.8K |
| 13:27 | 5,415.30 | 5,415.60 | 5,415.30 | 5,415.60 | 375.3K |
| 13:28 | 5,414.60 | 5,414.60 | 5,414.50 | 5,414.50 | 252.7K |
| 13:29 | 5,414.40 | 5,415.50 | 5,414.40 | 5,415.50 | 177.5K |
| 13:30 | 5,415.60 | 5,416.40 | 5,415.60 | 5,416.40 | 188.9K |
| 13:31 | 5,418.20 | 5,418.50 | 5,418.20 | 5,418.50 | 183.8K |
| 13:32 | 5,417.10 | 5,417.10 | 5,416.90 | 5,416.90 | 162.2K |
| 13:33 | 5,415.40 | 5,415.40 | 5,412.70 | 5,412.70 | 554.3K |
| 13:34 | 5,410.10 | 5,410.10 | 5,408.10 | 5,408.10 | 370.8K |
| 13:35 | 5,407.40 | 5,407.60 | 5,407.40 | 5,407.60 | 207.5K |
| 13:36 | 5,408.00 | 5,408.00 | 5,407.00 | 5,407.00 | 133.1K |
| 13:37 | 5,407.20 | 5,407.20 | 5,407.10 | 5,407.10 | 373.5K |
| 13:38 | 5,408.90 | 5,409.50 | 5,408.90 | 5,409.50 | 301.1K |
| 13:39 | 5,409.40 | 5,409.40 | 5,408.70 | 5,408.70 | 364.5K |
| 13:40 | 5,409.50 | 5,409.90 | 5,409.50 | 5,409.90 | 185.2K |
| 13:41 | 5,411.40 | 5,411.50 | 5,411.40 | 5,411.50 | 125.9K |
| 13:42 | 5,411.90 | 5,412.10 | 5,411.90 | 5,412.10 | 247.5K |
| 13:43 | 5,411.70 | 5,411.70 | 5,411.60 | 5,411.60 | 88.9K |
| 13:44 | 5,411.70 | 5,412.50 | 5,411.70 | 5,412.50 | 88.8K |
| 13:45 | 5,411.70 | 5,412.40 | 5,411.70 | 5,412.40 | 832.8K |
| 13:46 | 5,411.90 | 5,411.90 | 5,411.50 | 5,411.50 | 521.5K |
| 13:47 | 5,412.00 | 5,412.00 | 5,412.00 | 5,412.00 | 227.6K |
| 13:48 | 5,412.50 | 5,412.50 | 5,411.60 | 5,411.60 | 256.5K |
| 13:49 | 5,411.30 | 5,412.00 | 5,411.30 | 5,412.00 | 202.1K |
| 13:50 | 5,412.00 | 5,413.50 | 5,412.00 | 5,413.50 | 475.1K |
| 13:51 | 5,415.00 | 5,415.60 | 5,415.00 | 5,415.60 | 944.3K |
| 13:52 | 5,419.00 | 5,419.60 | 5,419.00 | 5,419.60 | 460.2K |
| 13:53 | 5,417.80 | 5,417.80 | 5,417.60 | 5,417.60 | 109.8K |
| 13:54 | 5,417.90 | 5,419.50 | 5,417.90 | 5,419.50 | 426.2K |
| 13:55 | 5,419.40 | 5,419.40 | 5,418.00 | 5,418.00 | 229.1K |
| 13:56 | 5,418.90 | 5,419.20 | 5,418.90 | 5,419.20 | 706.7K |
| 13:57 | 5,419.30 | 5,419.30 | 5,418.60 | 5,418.60 | 319.2K |
| 13:58 | 5,420.10 | 5,421.30 | 5,420.10 | 5,421.30 | 623.5K |
| 13:59 | 5,422.40 | 5,422.40 | 5,421.00 | 5,421.00 | 642.5K |
| 14:00 | 5,421.50 | 5,421.50 | 5,421.00 | 5,421.00 | 773.0K |
| 14:01 | 5,421.60 | 5,421.80 | 5,421.60 | 5,421.80 | 378.0K |
| 14:02 | 5,422.80 | 5,422.80 | 5,422.00 | 5,422.00 | 341.0K |
| 14:03 | 5,422.40 | 5,422.40 | 5,418.90 | 5,418.90 | 1,154.5K |
| 14:04 | 5,418.80 | 5,419.10 | 5,418.80 | 5,419.10 | 122.6K |
| 14:05 | 5,419.50 | 5,419.90 | 5,419.50 | 5,419.90 | 299.0K |
| 14:06 | 5,419.40 | 5,420.60 | 5,419.40 | 5,420.60 | 451.6K |
| 14:07 | 5,417.70 | 5,417.70 | 5,416.60 | 5,416.60 | 1,028.9K |
| 14:08 | 5,416.30 | 5,417.30 | 5,416.30 | 5,417.30 | 147.8K |
| 14:09 | 5,417.60 | 5,418.50 | 5,417.60 | 5,418.50 | 225.7K |
| 14:10 | 5,418.20 | 5,418.20 | 5,417.90 | 5,417.90 | 422.0K |
| 14:11 | 5,419.40 | 5,419.40 | 5,418.10 | 5,418.10 | 496.2K |
| 14:12 | 5,419.50 | 5,420.00 | 5,419.50 | 5,420.00 | 153.8K |
| 14:13 | 5,418.70 | 5,418.70 | 5,418.70 | 5,418.70 | 1,311.0K |
| 14:14 | 5,419.20 | 5,419.20 | 5,417.60 | 5,417.60 | 406.9K |
| 14:15 | 5,417.80 | 5,417.80 | 5,415.40 | 5,415.40 | 255.7K |
| 14:16 | 5,416.40 | 5,418.80 | 5,416.40 | 5,418.80 | 307.1K |
| 14:17 | 5,417.90 | 5,418.10 | 5,417.90 | 5,418.10 | 421.1K |
| 14:18 | 5,416.70 | 5,416.70 | 5,414.30 | 5,414.30 | 1,495.6K |
| 14:19 | 5,413.00 | 5,413.70 | 5,413.00 | 5,413.70 | 418.9K |
| 14:20 | 5,412.40 | 5,412.80 | 5,412.40 | 5,412.80 | 1,127.5K |
| 14:21 | 5,413.40 | 5,413.40 | 5,409.70 | 5,409.70 | 517.2K |
| 14:22 | 5,407.50 | 5,407.50 | 5,407.40 | 5,407.40 | 221.6K |
| 14:23 | 5,405.50 | 5,405.50 | 5,405.30 | 5,405.30 | 699.8K |
| 14:24 | 5,405.10 | 5,405.10 | 5,403.90 | 5,403.90 | 1,016.7K |
| 14:25 | 5,404.60 | 5,405.20 | 5,404.60 | 5,405.20 | 495.7K |
| 14:26 | 5,404.90 | 5,405.20 | 5,404.90 | 5,405.20 | 977.2K |
| 14:27 | 5,405.80 | 5,405.80 | 5,404.40 | 5,404.40 | 272.5K |
| 14:28 | 5,403.90 | 5,403.90 | 5,403.40 | 5,403.40 | 3,480.5K |
| 14:29 | 5,403.60 | 5,403.60 | 5,403.10 | 5,403.10 | 178.8K |
| 14:30 | 5,403.30 | 5,403.90 | 5,403.30 | 5,403.90 | 224.1K |
| 14:31 | 5,404.50 | 5,404.50 | 5,404.20 | 5,404.20 | 181.2K |
| 14:32 | 5,403.80 | 5,403.80 | 5,403.50 | 5,403.50 | 841.9K |
| 14:33 | 5,404.20 | 5,404.20 | 5,404.10 | 5,404.10 | 385.0K |
| 14:34 | 5,403.80 | 5,403.80 | 5,401.50 | 5,401.50 | 437.0K |
| 14:35 | 5,400.10 | 5,400.10 | 5,399.70 | 5,399.70 | 453.5K |
| 14:36 | 5,398.70 | 5,399.20 | 5,398.70 | 5,399.20 | 298.3K |
| 14:37 | 5,398.90 | 5,399.90 | 5,398.90 | 5,399.90 | 591.1K |
| 14:38 | 5,400.20 | 5,400.20 | 5,400.00 | 5,400.00 | 735.5K |
| 14:39 | 5,399.70 | 5,400.20 | 5,399.70 | 5,400.20 | 331.5K |
| 14:40 | 5,400.80 | 5,400.90 | 5,400.80 | 5,400.90 | 340.1K |
| 14:41 | 5,398.10 | 5,398.50 | 5,398.10 | 5,398.50 | 754.4K |
| 14:42 | 5,398.30 | 5,398.30 | 5,398.20 | 5,398.20 | 202.4K |
| 14:43 | 5,398.60 | 5,398.60 | 5,398.50 | 5,398.50 | 268.1K |
| 14:44 | 5,401.40 | 5,402.20 | 5,401.40 | 5,402.20 | 390.3K |
| 14:45 | 5,403.20 | 5,403.20 | 5,402.30 | 5,402.30 | 181.7K |
| 14:46 | 5,401.30 | 5,402.40 | 5,401.30 | 5,402.40 | 292.4K |
| 14:47 | 5,402.40 | 5,402.50 | 5,402.40 | 5,402.50 | 401.5K |
| 14:48 | 5,402.90 | 5,404.00 | 5,402.90 | 5,404.00 | 189.6K |
| 14:49 | 5,403.90 | 5,404.10 | 5,403.90 | 5,404.10 | 397.1K |
| 14:50 | 5,405.50 | 5,405.50 | 5,404.60 | 5,404.60 | 1,039.2K |
| 14:51 | 5,403.00 | 5,403.00 | 5,402.80 | 5,402.80 | 318.4K |
| 14:52 | 5,402.00 | 5,404.30 | 5,402.00 | 5,404.30 | 304.2K |
| 14:53 | 5,403.90 | 5,403.90 | 5,403.00 | 5,403.00 | 174.3K |
| 14:54 | 5,403.80 | 5,403.80 | 5,403.70 | 5,403.70 | 232.2K |
| 14:55 | 5,404.40 | 5,404.40 | 5,403.40 | 5,403.40 | 328.5K |
| 14:56 | 5,403.60 | 5,403.60 | 5,403.30 | 5,403.30 | 164.6K |
| 14:57 | 5,404.00 | 5,404.00 | 5,403.60 | 5,403.60 | 160.1K |
| 14:58 | 5,404.10 | 5,404.10 | 5,403.70 | 5,403.70 | 158.8K |
| 14:59 | 5,403.80 | 5,403.80 | 5,403.60 | 5,403.60 | 357.4K |
| 15:00 | 5,404.80 | 5,406.00 | 5,404.80 | 5,406.00 | 358.3K |
| 15:01 | 5,405.20 | 5,405.50 | 5,405.20 | 5,405.50 | 1,424.0K |
| 15:02 | 5,404.70 | 5,406.40 | 5,404.70 | 5,406.40 | 334.7K |
| 15:03 | 5,406.40 | 5,406.40 | 5,406.30 | 5,406.30 | 471.1K |
| 15:04 | 5,405.70 | 5,405.70 | 5,405.50 | 5,405.50 | 254.2K |
| 15:05 | 5,404.20 | 5,405.90 | 5,404.20 | 5,405.90 | 278.9K |
| 15:06 | 5,404.40 | 5,404.60 | 5,404.40 | 5,404.60 | 987.2K |
| 15:07 | 5,404.10 | 5,404.60 | 5,404.10 | 5,404.60 | 550.5K |
| 15:08 | 5,403.70 | 5,403.70 | 5,403.60 | 5,403.60 | 304.1K |
| 15:09 | 5,404.60 | 5,404.60 | 5,403.80 | 5,403.80 | 897.7K |
| 15:10 | 5,403.70 | 5,403.70 | 5,403.60 | 5,403.60 | 918.7K |
| 15:11 | 5,403.50 | 5,403.50 | 5,403.30 | 5,403.30 | 464.9K |
| 15:12 | 5,403.30 | 5,403.30 | 5,402.90 | 5,402.90 | 511.9K |
| 15:13 | 5,402.60 | 5,402.60 | 5,402.60 | 5,402.60 | 2,430.0K |
| 15:14 | 5,403.40 | 5,403.60 | 5,403.40 | 5,403.60 | 558.9K |
| 15:15 | 5,403.70 | 5,405.00 | 5,403.70 | 5,405.00 | 509.8K |
| 15:16 | 5,405.60 | 5,405.60 | 5,404.50 | 5,404.50 | 225.9K |
| 15:17 | 5,406.40 | 5,407.60 | 5,406.40 | 5,407.60 | 421.0K |
| 15:18 | 5,404.80 | 5,405.50 | 5,404.80 | 5,405.50 | 261.1K |
| 15:19 | 5,404.20 | 5,404.70 | 5,404.20 | 5,404.70 | 743.1K |
| 15:20 | 5,405.40 | 5,407.70 | 5,405.40 | 5,407.70 | 581.6K |
| 15:21 | 5,407.50 | 5,407.50 | 5,407.30 | 5,407.30 | 833.2K |
| 15:22 | 5,407.70 | 5,408.50 | 5,407.70 | 5,408.50 | 520.9K |
| 15:23 | 5,406.40 | 5,407.20 | 5,406.40 | 5,407.20 | 502.3K |
| 15:24 | 5,404.10 | 5,405.00 | 5,404.10 | 5,405.00 | 599.8K |
| 15:25 | 5,404.30 | 5,404.30 | 5,403.00 | 5,403.00 | 783.9K |
| 15:26 | 5,402.50 | 5,402.80 | 5,402.50 | 5,402.80 | 624.4K |
| 15:27 | 5,404.20 | 5,404.20 | 5,403.80 | 5,403.80 | 750.1K |
| 15:28 | 5,403.40 | 5,403.40 | 5,403.00 | 5,403.00 | 399.4K |
| 15:29 | 5,403.20 | 5,403.60 | 5,403.20 | 5,403.60 | 468.3K |
| 15:30 | 5,404.60 | 5,406.20 | 5,404.60 | 5,406.20 | 655.8K |
| 15:31 | 5,406.90 | 5,407.60 | 5,406.90 | 5,407.60 | 441.8K |
| 15:32 | 5,407.80 | 5,407.80 | 5,407.10 | 5,407.10 | 333.9K |
| 15:33 | 5,407.40 | 5,407.50 | 5,407.40 | 5,407.50 | 496.7K |
| 15:34 | 5,406.70 | 5,406.70 | 5,406.50 | 5,406.50 | 1,145.9K |
| 15:35 | 5,408.40 | 5,408.40 | 5,407.80 | 5,407.80 | 460.7K |
| 15:36 | 5,408.80 | 5,408.90 | 5,408.80 | 5,408.90 | 850.8K |
| 15:37 | 5,408.30 | 5,408.30 | 5,407.90 | 5,407.90 | 1,012.3K |
| 15:38 | 5,407.40 | 5,407.40 | 5,407.10 | 5,407.10 | 1,943.9K |
| 15:39 | 5,406.00 | 5,406.20 | 5,406.00 | 5,406.20 | 794.9K |
| 15:40 | 5,406.80 | 5,406.80 | 5,406.80 | 5,406.80 | 1,415.4K |
| 15:41 | 5,407.20 | 5,407.20 | 5,405.20 | 5,405.20 | 1,181.2K |
| 15:42 | 5,405.80 | 5,406.10 | 5,405.80 | 5,406.10 | 461.5K |
| 15:43 | 5,405.60 | 5,406.00 | 5,405.60 | 5,406.00 | 601.8K |
| 15:44 | 5,406.20 | 5,406.20 | 5,405.00 | 5,405.00 | 482.5K |
| 15:45 | 5,406.10 | 5,406.50 | 5,406.10 | 5,406.50 | 867.3K |
| 15:46 | 5,405.10 | 5,406.10 | 5,405.10 | 5,406.10 | 484.9K |
| 15:47 | 5,407.10 | 5,407.10 | 5,406.10 | 5,406.10 | 1,006.5K |
| 15:48 | 5,405.90 | 5,406.20 | 5,405.90 | 5,406.20 | 1,093.6K |
| 15:49 | 5,404.80 | 5,405.50 | 5,404.80 | 5,405.50 | 1,187.3K |
| 15:50 | 5,404.10 | 5,404.70 | 5,404.10 | 5,404.70 | 1,198.0K |
| 15:51 | 5,402.60 | 5,402.60 | 5,402.10 | 5,402.10 | 1,387.9K |
| 15:52 | 5,402.50 | 5,404.20 | 5,402.50 | 5,404.20 | 642.5K |
| 15:53 | 5,406.10 | 5,406.10 | 5,406.10 | 5,406.10 | 1,102.1K |
| 15:54 | 5,407.50 | 5,408.00 | 5,407.50 | 5,408.00 | 628.8K |
| 15:55 | 5,405.90 | 5,405.90 | 5,404.70 | 5,404.70 | 3,295.6K |
| 15:56 | 5,406.20 | 5,406.20 | 5,405.60 | 5,405.60 | 608.3K |
| 15:57 | 5,404.50 | 5,405.10 | 5,404.50 | 5,405.10 | 678.0K |
| 15:58 | 5,405.70 | 5,406.90 | 5,405.70 | 5,406.90 | 1,198.6K |
| 15:59 | 5,406.00 | 5,407.80 | 5,406.00 | 5,407.80 | 1,526.7K |
| 16:00 | 5,406.00 | 5,406.40 | 5,406.00 | 5,406.40 | 477.6K |
| 16:01 | 5,406.40 | 5,406.40 | 5,406.40 | 5,406.40 | 0.0K |
| 16:02 | 5,406.40 | 5,406.40 | 5,406.40 | 5,406.40 | 0.0K |
| 16:03 | 5,406.40 | 5,406.40 | 5,406.40 | 5,406.40 | 0.0K |
| 16:04 | 5,406.40 | 5,411.80 | 5,406.40 | 5,411.80 | 70,860.5K |