6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,462.80 | 5,462.80 | 5,454.20 | 5,454.20 | 3,804.9K |
| 10:01 | 5,456.50 | 5,456.50 | 5,453.10 | 5,453.10 | 74.1K |
| 10:02 | 5,447.00 | 5,448.90 | 5,447.00 | 5,448.90 | 2,334.7K |
| 10:03 | 5,450.80 | 5,450.80 | 5,448.50 | 5,448.50 | 582.9K |
| 10:04 | 5,445.40 | 5,445.40 | 5,444.80 | 5,444.80 | 2,021.2K |
| 10:05 | 5,445.50 | 5,445.50 | 5,441.50 | 5,441.50 | 465.8K |
| 10:06 | 5,439.80 | 5,439.80 | 5,437.70 | 5,437.70 | 992.5K |
| 10:07 | 5,422.70 | 5,422.80 | 5,422.70 | 5,422.80 | 5,511.9K |
| 10:08 | 5,422.60 | 5,423.70 | 5,422.60 | 5,423.70 | 1,405.9K |
| 10:09 | 5,426.00 | 5,426.00 | 5,417.20 | 5,417.20 | 5,327.2K |
| 10:10 | 5,415.60 | 5,415.60 | 5,409.90 | 5,409.90 | 2,298.0K |
| 10:11 | 5,417.00 | 5,417.00 | 5,413.50 | 5,413.50 | 1,944.2K |
| 10:12 | 5,414.70 | 5,414.70 | 5,413.40 | 5,413.40 | 635.4K |
| 10:13 | 5,414.90 | 5,414.90 | 5,414.30 | 5,414.30 | 1,958.4K |
| 10:14 | 5,412.20 | 5,412.20 | 5,411.70 | 5,411.70 | 787.0K |
| 10:15 | 5,409.10 | 5,410.60 | 5,409.10 | 5,410.60 | 1,140.4K |
| 10:16 | 5,410.30 | 5,412.70 | 5,410.30 | 5,412.70 | 724.9K |
| 10:17 | 5,412.10 | 5,412.90 | 5,412.10 | 5,412.90 | 1,010.0K |
| 10:18 | 5,413.00 | 5,413.00 | 5,412.50 | 5,412.50 | 1,670.0K |
| 10:19 | 5,407.70 | 5,407.70 | 5,406.00 | 5,406.00 | 460.3K |
| 10:20 | 5,408.00 | 5,409.80 | 5,408.00 | 5,409.80 | 713.7K |
| 10:21 | 5,411.80 | 5,411.80 | 5,409.10 | 5,409.10 | 401.0K |
| 10:22 | 5,410.10 | 5,411.50 | 5,410.10 | 5,411.50 | 606.3K |
| 10:23 | 5,411.50 | 5,411.50 | 5,409.90 | 5,409.90 | 902.5K |
| 10:24 | 5,410.00 | 5,410.00 | 5,409.70 | 5,409.70 | 455.2K |
| 10:25 | 5,409.00 | 5,409.00 | 5,408.70 | 5,408.70 | 1,698.7K |
| 10:26 | 5,409.90 | 5,409.90 | 5,408.50 | 5,408.50 | 443.1K |
| 10:27 | 5,410.10 | 5,410.10 | 5,409.20 | 5,409.20 | 441.8K |
| 10:28 | 5,408.00 | 5,408.00 | 5,407.60 | 5,407.60 | 796.9K |
| 10:29 | 5,407.50 | 5,409.90 | 5,407.50 | 5,409.90 | 488.9K |
| 10:30 | 5,410.20 | 5,411.10 | 5,410.20 | 5,411.10 | 532.8K |
| 10:31 | 5,408.00 | 5,409.90 | 5,408.00 | 5,409.90 | 464.2K |
| 10:32 | 5,409.90 | 5,412.20 | 5,409.90 | 5,412.20 | 273.1K |
| 10:33 | 5,412.00 | 5,412.90 | 5,412.00 | 5,412.90 | 251.5K |
| 10:34 | 5,414.10 | 5,415.60 | 5,414.10 | 5,415.60 | 421.6K |
| 10:35 | 5,415.40 | 5,415.40 | 5,413.30 | 5,413.30 | 381.5K |
| 10:36 | 5,412.70 | 5,412.70 | 5,410.90 | 5,410.90 | 509.0K |
| 10:37 | 5,411.20 | 5,412.10 | 5,411.20 | 5,412.10 | 1,410.3K |
| 10:38 | 5,410.90 | 5,410.90 | 5,410.30 | 5,410.30 | 1,316.4K |
| 10:39 | 5,408.30 | 5,408.30 | 5,407.80 | 5,407.80 | 1,361.9K |
| 10:40 | 5,407.50 | 5,408.50 | 5,407.50 | 5,408.50 | 1,880.4K |
| 10:41 | 5,408.20 | 5,408.20 | 5,406.80 | 5,406.80 | 2,265.7K |
| 10:42 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 2,655.1K |
| 10:43 | 5,406.40 | 5,406.50 | 5,406.40 | 5,406.50 | 477.0K |
| 10:44 | 5,407.30 | 5,407.30 | 5,406.20 | 5,406.20 | 359.5K |
| 10:45 | 5,406.00 | 5,406.90 | 5,406.00 | 5,406.90 | 979.4K |
| 10:46 | 5,403.60 | 5,404.10 | 5,403.60 | 5,404.10 | 795.1K |
| 10:47 | 5,404.90 | 5,404.90 | 5,404.80 | 5,404.80 | 244.5K |
| 10:48 | 5,406.50 | 5,407.60 | 5,406.50 | 5,407.60 | 2,020.5K |
| 10:49 | 5,407.30 | 5,407.30 | 5,405.70 | 5,405.70 | 221.1K |
| 10:50 | 5,404.00 | 5,404.00 | 5,403.30 | 5,403.30 | 946.5K |
| 10:51 | 5,405.00 | 5,405.00 | 5,403.80 | 5,403.80 | 572.9K |
| 10:52 | 5,404.10 | 5,404.40 | 5,404.10 | 5,404.40 | 416.3K |
| 10:53 | 5,404.10 | 5,405.20 | 5,404.10 | 5,405.20 | 553.5K |
| 10:54 | 5,404.10 | 5,404.70 | 5,404.10 | 5,404.70 | 203.2K |
| 10:55 | 5,405.30 | 5,405.80 | 5,405.30 | 5,405.80 | 377.7K |
| 10:56 | 5,406.70 | 5,408.50 | 5,406.70 | 5,408.50 | 847.6K |
| 10:57 | 5,409.10 | 5,409.10 | 5,408.90 | 5,408.90 | 224.2K |
| 10:58 | 5,409.80 | 5,412.10 | 5,409.80 | 5,412.10 | 413.2K |
| 10:59 | 5,415.30 | 5,418.50 | 5,415.30 | 5,418.50 | 1,177.9K |
| 11:00 | 5,417.40 | 5,417.40 | 5,414.90 | 5,414.90 | 658.8K |
| 11:01 | 5,415.60 | 5,417.70 | 5,415.60 | 5,417.70 | 580.1K |
| 11:02 | 5,417.20 | 5,417.70 | 5,417.20 | 5,417.70 | 394.4K |
| 11:03 | 5,414.70 | 5,415.50 | 5,414.70 | 5,415.50 | 3,680.0K |
| 11:04 | 5,418.80 | 5,419.60 | 5,418.80 | 5,419.60 | 424.6K |
| 11:05 | 5,416.40 | 5,416.40 | 5,416.10 | 5,416.10 | 758.8K |
| 11:06 | 5,416.10 | 5,416.10 | 5,415.20 | 5,415.20 | 627.3K |
| 11:07 | 5,414.60 | 5,414.60 | 5,413.50 | 5,413.50 | 281.1K |
| 11:08 | 5,414.00 | 5,416.20 | 5,414.00 | 5,416.20 | 648.1K |
| 11:09 | 5,417.50 | 5,417.90 | 5,417.50 | 5,417.90 | 288.2K |
| 11:10 | 5,415.70 | 5,416.40 | 5,415.70 | 5,416.40 | 270.7K |
| 11:11 | 5,418.30 | 5,418.80 | 5,418.30 | 5,418.80 | 658.6K |
| 11:12 | 5,418.50 | 5,420.00 | 5,418.50 | 5,420.00 | 301.0K |
| 11:13 | 5,419.60 | 5,419.60 | 5,419.50 | 5,419.50 | 285.5K |
| 11:14 | 5,420.40 | 5,420.40 | 5,420.30 | 5,420.30 | 203.4K |
| 11:15 | 5,419.90 | 5,420.70 | 5,419.90 | 5,420.70 | 443.3K |
| 11:16 | 5,420.90 | 5,422.30 | 5,420.90 | 5,422.30 | 153.4K |
| 11:17 | 5,422.00 | 5,423.00 | 5,422.00 | 5,423.00 | 187.7K |
| 11:18 | 5,421.60 | 5,423.00 | 5,421.60 | 5,423.00 | 163.1K |
| 11:19 | 5,423.00 | 5,423.00 | 5,417.30 | 5,417.30 | 595.6K |
| 11:20 | 5,417.60 | 5,418.50 | 5,417.60 | 5,418.50 | 439.8K |
| 11:21 | 5,417.20 | 5,417.20 | 5,414.00 | 5,414.00 | 740.5K |
| 11:22 | 5,415.20 | 5,415.20 | 5,415.00 | 5,415.00 | 480.4K |
| 11:23 | 5,414.60 | 5,414.60 | 5,414.20 | 5,414.20 | 734.3K |
| 11:24 | 5,413.10 | 5,413.50 | 5,413.10 | 5,413.50 | 468.9K |
| 11:25 | 5,413.80 | 5,414.60 | 5,413.80 | 5,414.60 | 638.2K |
| 11:26 | 5,415.90 | 5,416.10 | 5,415.90 | 5,416.10 | 374.2K |
| 11:27 | 5,416.20 | 5,417.60 | 5,416.20 | 5,417.60 | 270.6K |
| 11:28 | 5,417.80 | 5,418.00 | 5,417.80 | 5,418.00 | 493.4K |
| 11:29 | 5,416.70 | 5,416.70 | 5,414.30 | 5,414.30 | 466.5K |
| 11:30 | 5,414.30 | 5,414.30 | 5,410.20 | 5,410.20 | 1,226.8K |
| 11:31 | 5,413.30 | 5,413.50 | 5,413.30 | 5,413.50 | 247.7K |
| 11:32 | 5,410.10 | 5,411.00 | 5,410.10 | 5,411.00 | 821.7K |
| 11:33 | 5,412.50 | 5,412.50 | 5,410.40 | 5,410.40 | 262.7K |
| 11:34 | 5,410.70 | 5,411.90 | 5,410.70 | 5,411.90 | 222.4K |
| 11:35 | 5,403.30 | 5,403.30 | 5,403.00 | 5,403.00 | 2,208.9K |
| 11:36 | 5,401.70 | 5,401.70 | 5,397.10 | 5,397.10 | 2,430.2K |
| 11:37 | 5,397.20 | 5,397.40 | 5,397.20 | 5,397.40 | 326.5K |
| 11:38 | 5,399.70 | 5,399.80 | 5,399.70 | 5,399.80 | 568.7K |
| 11:39 | 5,402.40 | 5,402.90 | 5,402.40 | 5,402.90 | 551.0K |
| 11:40 | 5,403.20 | 5,406.10 | 5,403.20 | 5,406.10 | 630.2K |
| 11:41 | 5,404.80 | 5,404.80 | 5,402.60 | 5,402.60 | 1,150.5K |
| 11:42 | 5,403.10 | 5,403.10 | 5,398.10 | 5,398.10 | 2,365.4K |
| 11:43 | 5,397.90 | 5,398.20 | 5,397.90 | 5,398.20 | 464.1K |
| 11:44 | 5,395.20 | 5,395.20 | 5,393.90 | 5,393.90 | 397.2K |
| 11:45 | 5,394.60 | 5,394.60 | 5,393.80 | 5,393.80 | 831.7K |
| 11:46 | 5,393.50 | 5,393.50 | 5,392.40 | 5,392.40 | 2,540.4K |
| 11:47 | 5,392.30 | 5,392.50 | 5,392.30 | 5,392.50 | 443.2K |
| 11:48 | 5,391.30 | 5,392.60 | 5,391.30 | 5,392.60 | 265.3K |
| 11:49 | 5,392.60 | 5,393.30 | 5,392.60 | 5,393.30 | 946.2K |
| 11:50 | 5,393.50 | 5,393.50 | 5,393.00 | 5,393.00 | 1,069.1K |
| 11:51 | 5,394.20 | 5,398.30 | 5,394.20 | 5,398.30 | 507.4K |
| 11:52 | 5,399.70 | 5,401.10 | 5,399.70 | 5,401.10 | 614.1K |
| 11:53 | 5,399.70 | 5,399.70 | 5,397.70 | 5,397.70 | 619.7K |
| 11:54 | 5,399.20 | 5,399.20 | 5,398.40 | 5,398.40 | 771.9K |
| 11:55 | 5,401.90 | 5,403.00 | 5,401.90 | 5,403.00 | 399.3K |
| 11:56 | 5,401.30 | 5,401.30 | 5,398.40 | 5,398.40 | 909.4K |
| 11:57 | 5,398.10 | 5,399.10 | 5,398.10 | 5,399.10 | 244.8K |
| 11:58 | 5,399.70 | 5,399.90 | 5,399.70 | 5,399.90 | 297.6K |
| 11:59 | 5,401.30 | 5,401.30 | 5,401.30 | 5,401.30 | 763.2K |
| 12:00 | 5,400.80 | 5,401.50 | 5,400.80 | 5,401.50 | 8,457.1K |
| 12:01 | 5,399.30 | 5,399.30 | 5,398.00 | 5,398.00 | 83.8K |
| 12:02 | 5,398.00 | 5,398.00 | 5,396.80 | 5,396.80 | 253.8K |
| 12:03 | 5,396.30 | 5,396.40 | 5,396.30 | 5,396.40 | 964.1K |
| 12:04 | 5,396.80 | 5,396.80 | 5,396.30 | 5,396.30 | 136.3K |
| 12:05 | 5,397.30 | 5,397.30 | 5,393.40 | 5,393.40 | 712.5K |
| 12:06 | 5,396.30 | 5,396.70 | 5,396.30 | 5,396.70 | 278.2K |
| 12:07 | 5,394.80 | 5,397.00 | 5,394.80 | 5,397.00 | 260.9K |
| 12:08 | 5,397.20 | 5,397.20 | 5,395.80 | 5,395.80 | 389.8K |
| 12:09 | 5,396.10 | 5,396.60 | 5,396.10 | 5,396.60 | 277.9K |
| 12:10 | 5,396.20 | 5,396.20 | 5,395.50 | 5,395.50 | 699.6K |
| 12:11 | 5,395.80 | 5,398.30 | 5,395.80 | 5,398.30 | 1,627.4K |
| 12:12 | 5,398.50 | 5,400.40 | 5,398.50 | 5,400.40 | 352.4K |
| 12:13 | 5,399.90 | 5,400.10 | 5,399.90 | 5,400.10 | 302.7K |
| 12:14 | 5,400.00 | 5,400.00 | 5,399.80 | 5,399.80 | 1,075.5K |
| 12:15 | 5,400.40 | 5,400.40 | 5,400.20 | 5,400.20 | 382.1K |
| 12:16 | 5,398.40 | 5,398.40 | 5,393.60 | 5,393.60 | 713.0K |
| 12:17 | 5,392.50 | 5,392.50 | 5,391.30 | 5,391.30 | 360.4K |
| 12:18 | 5,390.50 | 5,392.30 | 5,390.50 | 5,392.30 | 534.8K |
| 12:19 | 5,392.60 | 5,392.60 | 5,392.00 | 5,392.00 | 184.1K |
| 12:20 | 5,392.10 | 5,393.80 | 5,392.10 | 5,393.80 | 626.0K |
| 12:21 | 5,394.90 | 5,394.90 | 5,394.20 | 5,394.20 | 275.0K |
| 12:22 | 5,394.50 | 5,395.20 | 5,394.50 | 5,395.20 | 264.2K |
| 12:23 | 5,394.70 | 5,395.70 | 5,394.70 | 5,395.70 | 262.2K |
| 12:24 | 5,395.80 | 5,396.70 | 5,395.80 | 5,396.70 | 285.1K |
| 12:25 | 5,395.90 | 5,397.00 | 5,395.90 | 5,397.00 | 859.8K |
| 12:26 | 5,396.30 | 5,396.30 | 5,396.10 | 5,396.10 | 242.6K |
| 12:27 | 5,395.90 | 5,395.90 | 5,395.80 | 5,395.80 | 285.1K |
| 12:28 | 5,395.10 | 5,396.50 | 5,395.10 | 5,396.50 | 371.9K |
| 12:29 | 5,396.40 | 5,396.50 | 5,396.40 | 5,396.50 | 225.7K |
| 12:30 | 5,396.30 | 5,396.30 | 5,392.20 | 5,392.20 | 1,375.7K |
| 12:31 | 5,393.80 | 5,393.80 | 5,393.50 | 5,393.50 | 585.4K |
| 12:32 | 5,393.50 | 5,394.70 | 5,393.50 | 5,394.70 | 195.4K |
| 12:33 | 5,393.90 | 5,394.00 | 5,393.90 | 5,394.00 | 537.3K |
| 12:34 | 5,395.20 | 5,395.20 | 5,393.80 | 5,393.80 | 546.1K |
| 12:35 | 5,393.40 | 5,396.70 | 5,393.40 | 5,396.70 | 509.1K |
| 12:36 | 5,395.20 | 5,395.20 | 5,395.00 | 5,395.00 | 798.4K |
| 12:37 | 5,395.70 | 5,396.10 | 5,395.70 | 5,396.10 | 526.5K |
| 12:38 | 5,393.00 | 5,393.30 | 5,393.00 | 5,393.30 | 952.5K |
| 12:39 | 5,394.20 | 5,394.20 | 5,393.60 | 5,393.60 | 226.7K |
| 12:40 | 5,393.80 | 5,394.00 | 5,393.80 | 5,394.00 | 539.5K |
| 12:41 | 5,394.40 | 5,394.40 | 5,392.20 | 5,392.20 | 698.3K |
| 12:42 | 5,392.10 | 5,392.20 | 5,392.10 | 5,392.20 | 386.9K |
| 12:43 | 5,392.60 | 5,393.00 | 5,392.60 | 5,393.00 | 296.9K |
| 12:44 | 5,394.50 | 5,396.00 | 5,394.50 | 5,396.00 | 693.5K |
| 12:45 | 5,398.40 | 5,398.40 | 5,398.10 | 5,398.10 | 1,014.5K |
| 12:46 | 5,398.70 | 5,399.10 | 5,398.70 | 5,399.10 | 1,102.5K |
| 12:47 | 5,398.50 | 5,398.90 | 5,398.50 | 5,398.90 | 1,023.7K |
| 12:48 | 5,400.40 | 5,400.40 | 5,399.70 | 5,399.70 | 396.9K |
| 12:49 | 5,398.80 | 5,399.60 | 5,398.80 | 5,399.60 | 421.0K |
| 12:50 | 5,400.00 | 5,400.20 | 5,400.00 | 5,400.20 | 392.4K |
| 12:51 | 5,400.50 | 5,400.50 | 5,400.40 | 5,400.40 | 168.1K |
| 12:52 | 5,400.60 | 5,401.20 | 5,400.60 | 5,401.20 | 295.0K |
| 12:53 | 5,400.30 | 5,400.70 | 5,400.30 | 5,400.70 | 362.5K |
| 12:54 | 5,403.00 | 5,403.60 | 5,403.00 | 5,403.60 | 731.4K |
| 12:55 | 5,404.10 | 5,406.30 | 5,404.10 | 5,406.30 | 784.6K |
| 12:56 | 5,406.80 | 5,406.80 | 5,405.90 | 5,405.90 | 238.6K |
| 12:57 | 5,405.60 | 5,407.70 | 5,405.60 | 5,407.70 | 211.4K |
| 12:58 | 5,407.90 | 5,407.90 | 5,406.60 | 5,406.60 | 563.5K |
| 12:59 | 5,406.10 | 5,406.10 | 5,405.80 | 5,405.80 | 199.7K |
| 13:00 | 5,405.50 | 5,407.10 | 5,405.50 | 5,407.10 | 353.1K |
| 13:01 | 5,408.00 | 5,408.00 | 5,407.60 | 5,407.60 | 303.7K |
| 13:02 | 5,407.30 | 5,407.60 | 5,407.30 | 5,407.60 | 200.3K |
| 13:03 | 5,407.20 | 5,407.20 | 5,407.10 | 5,407.10 | 303.7K |
| 13:04 | 5,403.30 | 5,403.50 | 5,403.30 | 5,403.50 | 341.1K |
| 13:05 | 5,405.10 | 5,405.10 | 5,403.80 | 5,403.80 | 429.0K |
| 13:06 | 5,404.80 | 5,404.80 | 5,404.10 | 5,404.10 | 350.5K |
| 13:07 | 5,403.10 | 5,403.20 | 5,403.10 | 5,403.20 | 532.8K |
| 13:08 | 5,402.40 | 5,402.40 | 5,401.70 | 5,401.70 | 586.3K |
| 13:09 | 5,401.00 | 5,401.00 | 5,399.40 | 5,399.40 | 720.9K |
| 13:10 | 5,395.10 | 5,395.10 | 5,393.60 | 5,393.60 | 1,836.2K |
| 13:11 | 5,393.20 | 5,393.20 | 5,393.00 | 5,393.00 | 882.0K |
| 13:12 | 5,391.60 | 5,392.30 | 5,391.60 | 5,392.30 | 1,732.7K |
| 13:13 | 5,392.60 | 5,392.60 | 5,392.40 | 5,392.40 | 511.9K |
| 13:14 | 5,391.00 | 5,391.50 | 5,391.00 | 5,391.50 | 138.0K |
| 13:15 | 5,391.80 | 5,391.80 | 5,391.00 | 5,391.00 | 148.9K |
| 13:16 | 5,391.50 | 5,391.50 | 5,391.50 | 5,391.50 | 124.3K |
| 13:17 | 5,392.30 | 5,392.30 | 5,390.40 | 5,390.40 | 548.5K |
| 13:18 | 5,390.00 | 5,390.00 | 5,389.40 | 5,389.40 | 252.2K |
| 13:19 | 5,388.40 | 5,388.40 | 5,388.10 | 5,388.10 | 489.0K |
| 13:20 | 5,389.50 | 5,389.70 | 5,389.50 | 5,389.70 | 906.0K |
| 13:21 | 5,387.70 | 5,387.70 | 5,386.80 | 5,386.80 | 407.3K |
| 13:22 | 5,386.70 | 5,388.40 | 5,386.70 | 5,388.40 | 355.4K |
| 13:23 | 5,387.80 | 5,387.80 | 5,387.60 | 5,387.60 | 551.7K |
| 13:24 | 5,387.60 | 5,388.40 | 5,387.60 | 5,388.40 | 637.0K |
| 13:25 | 5,388.90 | 5,390.00 | 5,388.90 | 5,390.00 | 332.5K |
| 13:26 | 5,389.50 | 5,390.80 | 5,389.50 | 5,390.80 | 468.1K |
| 13:27 | 5,390.20 | 5,391.50 | 5,390.20 | 5,391.50 | 693.4K |
| 13:28 | 5,391.00 | 5,391.00 | 5,390.30 | 5,390.30 | 365.6K |
| 13:29 | 5,390.40 | 5,390.90 | 5,390.40 | 5,390.90 | 280.1K |
| 13:30 | 5,392.00 | 5,393.50 | 5,392.00 | 5,393.50 | 328.1K |
| 13:31 | 5,394.10 | 5,395.00 | 5,394.10 | 5,395.00 | 258.3K |
| 13:32 | 5,395.40 | 5,395.40 | 5,395.00 | 5,395.00 | 491.7K |
| 13:33 | 5,396.00 | 5,396.00 | 5,394.60 | 5,394.60 | 541.4K |
| 13:34 | 5,394.50 | 5,395.20 | 5,394.50 | 5,395.20 | 124.6K |
| 13:35 | 5,396.20 | 5,396.20 | 5,395.90 | 5,395.90 | 171.5K |
| 13:36 | 5,395.20 | 5,395.20 | 5,395.00 | 5,395.00 | 950.6K |
| 13:37 | 5,395.70 | 5,395.70 | 5,395.30 | 5,395.30 | 150.5K |
| 13:38 | 5,394.40 | 5,394.40 | 5,393.90 | 5,393.90 | 254.6K |
| 13:39 | 5,394.80 | 5,394.90 | 5,394.80 | 5,394.90 | 99.1K |
| 13:40 | 5,394.00 | 5,395.40 | 5,394.00 | 5,395.40 | 319.6K |
| 13:41 | 5,397.00 | 5,397.30 | 5,397.00 | 5,397.30 | 1,080.6K |
| 13:42 | 5,396.90 | 5,398.00 | 5,396.90 | 5,398.00 | 522.6K |
| 13:43 | 5,398.80 | 5,399.40 | 5,398.80 | 5,399.40 | 626.1K |
| 13:44 | 5,399.30 | 5,400.40 | 5,399.30 | 5,400.40 | 431.2K |
| 13:45 | 5,401.90 | 5,403.60 | 5,401.90 | 5,403.60 | 483.2K |
| 13:46 | 5,404.10 | 5,406.30 | 5,404.10 | 5,406.30 | 455.6K |
| 13:47 | 5,405.20 | 5,405.50 | 5,405.20 | 5,405.50 | 218.6K |
| 13:48 | 5,405.80 | 5,405.80 | 5,405.50 | 5,405.50 | 220.8K |
| 13:49 | 5,406.20 | 5,406.50 | 5,406.20 | 5,406.50 | 84.4K |
| 13:50 | 5,406.90 | 5,407.90 | 5,406.90 | 5,407.90 | 482.4K |
| 13:51 | 5,407.00 | 5,407.00 | 5,406.90 | 5,406.90 | 441.4K |
| 13:52 | 5,409.50 | 5,410.00 | 5,409.50 | 5,410.00 | 964.2K |
| 13:53 | 5,411.50 | 5,411.50 | 5,411.10 | 5,411.10 | 302.1K |
| 13:54 | 5,411.20 | 5,411.20 | 5,410.40 | 5,410.40 | 227.1K |
| 13:55 | 5,410.40 | 5,410.40 | 5,407.80 | 5,407.80 | 608.0K |
| 13:56 | 5,406.00 | 5,406.00 | 5,404.10 | 5,404.10 | 266.7K |
| 13:57 | 5,405.10 | 5,405.10 | 5,404.70 | 5,404.70 | 227.2K |
| 13:58 | 5,405.70 | 5,405.70 | 5,405.60 | 5,405.60 | 391.5K |
| 13:59 | 5,404.90 | 5,405.30 | 5,404.90 | 5,405.30 | 193.7K |
| 14:00 | 5,404.80 | 5,404.90 | 5,404.80 | 5,404.90 | 1,814.8K |
| 14:01 | 5,405.90 | 5,406.30 | 5,405.90 | 5,406.30 | 1,140.0K |
| 14:02 | 5,406.30 | 5,406.30 | 5,406.10 | 5,406.10 | 144.9K |
| 14:03 | 5,406.80 | 5,407.30 | 5,406.80 | 5,407.30 | 194.8K |
| 14:04 | 5,406.80 | 5,406.80 | 5,405.50 | 5,405.50 | 160.6K |
| 14:05 | 5,404.70 | 5,404.70 | 5,403.70 | 5,403.70 | 406.3K |
| 14:06 | 5,402.60 | 5,402.60 | 5,402.20 | 5,402.20 | 482.1K |
| 14:07 | 5,401.90 | 5,402.10 | 5,401.90 | 5,402.10 | 220.7K |
| 14:08 | 5,402.00 | 5,402.70 | 5,402.00 | 5,402.70 | 142.0K |
| 14:09 | 5,402.20 | 5,402.20 | 5,402.10 | 5,402.10 | 176.8K |
| 14:10 | 5,403.40 | 5,403.40 | 5,402.90 | 5,402.90 | 737.8K |
| 14:11 | 5,402.20 | 5,402.30 | 5,402.20 | 5,402.30 | 469.6K |
| 14:12 | 5,402.20 | 5,403.60 | 5,402.20 | 5,403.60 | 1,265.2K |
| 14:13 | 5,404.90 | 5,405.00 | 5,404.90 | 5,405.00 | 739.0K |
| 14:14 | 5,406.10 | 5,406.10 | 5,405.60 | 5,405.60 | 297.4K |
| 14:15 | 5,406.80 | 5,406.80 | 5,406.30 | 5,406.30 | 592.0K |
| 14:16 | 5,406.70 | 5,406.70 | 5,406.30 | 5,406.30 | 173.8K |
| 14:17 | 5,405.50 | 5,405.60 | 5,405.50 | 5,405.60 | 265.2K |
| 14:18 | 5,405.80 | 5,406.20 | 5,405.80 | 5,406.20 | 423.9K |
| 14:19 | 5,405.50 | 5,405.50 | 5,405.00 | 5,405.00 | 923.3K |
| 14:20 | 5,405.30 | 5,405.30 | 5,404.70 | 5,404.70 | 242.1K |
| 14:21 | 5,405.30 | 5,405.40 | 5,405.30 | 5,405.40 | 999.2K |
| 14:22 | 5,406.20 | 5,406.20 | 5,405.50 | 5,405.50 | 1,264.7K |
| 14:23 | 5,405.90 | 5,405.90 | 5,405.70 | 5,405.70 | 251.1K |
| 14:24 | 5,405.80 | 5,405.80 | 5,404.90 | 5,404.90 | 197.1K |
| 14:25 | 5,404.70 | 5,405.00 | 5,404.70 | 5,405.00 | 153.5K |
| 14:26 | 5,404.50 | 5,405.10 | 5,404.50 | 5,405.10 | 271.0K |
| 14:27 | 5,404.70 | 5,404.90 | 5,404.70 | 5,404.90 | 1,217.0K |
| 14:28 | 5,402.10 | 5,402.10 | 5,401.80 | 5,401.80 | 271.6K |
| 14:29 | 5,401.20 | 5,401.60 | 5,401.20 | 5,401.60 | 195.7K |
| 14:30 | 5,401.80 | 5,402.60 | 5,401.80 | 5,402.60 | 495.3K |
| 14:31 | 5,401.90 | 5,402.30 | 5,401.90 | 5,402.30 | 268.6K |
| 14:32 | 5,401.60 | 5,401.60 | 5,400.50 | 5,400.50 | 216.8K |
| 14:33 | 5,400.80 | 5,400.80 | 5,399.20 | 5,399.20 | 383.3K |
| 14:34 | 5,400.60 | 5,402.40 | 5,400.60 | 5,402.40 | 874.1K |
| 14:35 | 5,401.60 | 5,403.60 | 5,401.60 | 5,403.60 | 422.9K |
| 14:36 | 5,403.10 | 5,403.60 | 5,403.10 | 5,403.60 | 563.4K |
| 14:37 | 5,403.60 | 5,403.70 | 5,403.60 | 5,403.70 | 172.1K |
| 14:38 | 5,403.30 | 5,403.30 | 5,402.50 | 5,402.50 | 327.8K |
| 14:39 | 5,402.30 | 5,402.60 | 5,402.30 | 5,402.60 | 358.9K |
| 14:40 | 5,402.50 | 5,402.50 | 5,401.90 | 5,401.90 | 674.7K |
| 14:41 | 5,399.80 | 5,399.90 | 5,399.80 | 5,399.90 | 275.9K |
| 14:42 | 5,399.50 | 5,399.90 | 5,399.50 | 5,399.90 | 684.1K |
| 14:43 | 5,400.70 | 5,401.00 | 5,400.70 | 5,401.00 | 812.1K |
| 14:44 | 5,402.80 | 5,403.50 | 5,402.80 | 5,403.50 | 656.9K |
| 14:45 | 5,404.90 | 5,404.90 | 5,404.30 | 5,404.30 | 739.6K |
| 14:46 | 5,405.40 | 5,405.40 | 5,405.10 | 5,405.10 | 597.4K |
| 14:47 | 5,402.70 | 5,402.90 | 5,402.70 | 5,402.90 | 2,085.4K |
| 14:48 | 5,404.50 | 5,404.90 | 5,404.50 | 5,404.90 | 944.9K |
| 14:49 | 5,404.70 | 5,404.70 | 5,403.90 | 5,403.90 | 1,619.9K |
| 14:50 | 5,403.90 | 5,404.90 | 5,403.90 | 5,404.90 | 380.0K |
| 14:51 | 5,405.00 | 5,405.00 | 5,403.80 | 5,403.80 | 491.9K |
| 14:52 | 5,403.80 | 5,403.90 | 5,403.80 | 5,403.90 | 224.3K |
| 14:53 | 5,404.20 | 5,404.20 | 5,404.00 | 5,404.00 | 939.9K |
| 14:54 | 5,403.50 | 5,403.50 | 5,403.40 | 5,403.40 | 323.6K |
| 14:55 | 5,404.10 | 5,404.10 | 5,403.00 | 5,403.00 | 964.2K |
| 14:56 | 5,402.60 | 5,402.70 | 5,402.60 | 5,402.70 | 1,496.9K |
| 14:57 | 5,401.70 | 5,401.70 | 5,401.30 | 5,401.30 | 283.6K |
| 14:58 | 5,402.40 | 5,402.40 | 5,401.50 | 5,401.50 | 300.9K |
| 14:59 | 5,402.60 | 5,402.60 | 5,399.60 | 5,399.60 | 643.9K |
| 15:00 | 5,400.20 | 5,400.20 | 5,398.40 | 5,398.40 | 1,025.4K |
| 15:01 | 5,398.20 | 5,398.20 | 5,396.70 | 5,396.70 | 733.9K |
| 15:02 | 5,396.50 | 5,396.50 | 5,395.50 | 5,395.50 | 3,107.0K |
| 15:03 | 5,394.60 | 5,394.60 | 5,393.60 | 5,393.60 | 165.3K |
| 15:04 | 5,393.40 | 5,393.60 | 5,393.40 | 5,393.60 | 197.4K |
| 15:05 | 5,394.30 | 5,395.90 | 5,394.30 | 5,395.90 | 755.0K |
| 15:06 | 5,397.10 | 5,397.10 | 5,396.60 | 5,396.60 | 568.9K |
| 15:07 | 5,395.90 | 5,395.90 | 5,393.60 | 5,393.60 | 424.1K |
| 15:08 | 5,393.70 | 5,394.30 | 5,393.70 | 5,394.30 | 521.6K |
| 15:09 | 5,394.80 | 5,394.80 | 5,393.20 | 5,393.20 | 632.2K |
| 15:10 | 5,393.30 | 5,393.30 | 5,392.90 | 5,392.90 | 1,152.5K |
| 15:11 | 5,392.70 | 5,394.90 | 5,392.70 | 5,394.90 | 570.0K |
| 15:12 | 5,395.10 | 5,395.10 | 5,394.40 | 5,394.40 | 365.9K |
| 15:13 | 5,395.30 | 5,395.30 | 5,395.20 | 5,395.20 | 701.2K |
| 15:14 | 5,396.20 | 5,396.20 | 5,395.90 | 5,395.90 | 1,508.8K |
| 15:15 | 5,396.60 | 5,396.70 | 5,396.60 | 5,396.70 | 417.0K |
| 15:16 | 5,396.00 | 5,396.90 | 5,396.00 | 5,396.90 | 537.8K |
| 15:17 | 5,396.40 | 5,396.40 | 5,396.30 | 5,396.30 | 250.7K |
| 15:18 | 5,397.90 | 5,397.90 | 5,397.50 | 5,397.50 | 915.6K |
| 15:19 | 5,400.10 | 5,400.10 | 5,398.60 | 5,398.60 | 620.1K |
| 15:20 | 5,396.80 | 5,396.80 | 5,396.30 | 5,396.30 | 517.3K |
| 15:21 | 5,396.20 | 5,396.80 | 5,396.20 | 5,396.80 | 511.7K |
| 15:22 | 5,398.50 | 5,399.40 | 5,398.50 | 5,399.40 | 761.3K |
| 15:23 | 5,399.00 | 5,399.00 | 5,398.90 | 5,398.90 | 827.3K |
| 15:24 | 5,399.40 | 5,400.30 | 5,399.40 | 5,400.30 | 465.7K |
| 15:25 | 5,404.00 | 5,406.10 | 5,404.00 | 5,406.10 | 1,522.3K |
| 15:26 | 5,404.10 | 5,404.10 | 5,403.00 | 5,403.00 | 2,057.4K |
| 15:27 | 5,400.90 | 5,401.60 | 5,400.90 | 5,401.60 | 421.5K |
| 15:28 | 5,400.80 | 5,400.80 | 5,400.80 | 5,400.80 | 344.3K |
| 15:29 | 5,401.00 | 5,401.20 | 5,401.00 | 5,401.20 | 904.0K |
| 15:30 | 5,400.20 | 5,400.20 | 5,399.80 | 5,399.80 | 933.1K |
| 15:31 | 5,400.90 | 5,401.50 | 5,400.90 | 5,401.50 | 537.4K |
| 15:32 | 5,401.30 | 5,401.90 | 5,401.30 | 5,401.90 | 688.9K |
| 15:33 | 5,399.90 | 5,399.90 | 5,399.60 | 5,399.60 | 1,045.7K |
| 15:34 | 5,400.30 | 5,400.90 | 5,400.30 | 5,400.90 | 432.5K |
| 15:35 | 5,399.60 | 5,399.60 | 5,398.00 | 5,398.00 | 380.5K |
| 15:36 | 5,398.90 | 5,398.90 | 5,397.70 | 5,397.70 | 565.5K |
| 15:37 | 5,396.30 | 5,397.50 | 5,396.30 | 5,397.50 | 729.4K |
| 15:38 | 5,397.20 | 5,397.20 | 5,396.60 | 5,396.60 | 719.4K |
| 15:39 | 5,396.70 | 5,396.70 | 5,396.00 | 5,396.00 | 666.3K |
| 15:40 | 5,395.50 | 5,395.80 | 5,395.50 | 5,395.80 | 336.2K |
| 15:41 | 5,395.60 | 5,395.70 | 5,395.60 | 5,395.70 | 318.0K |
| 15:42 | 5,396.10 | 5,399.60 | 5,396.10 | 5,399.60 | 474.3K |
| 15:43 | 5,399.60 | 5,400.70 | 5,399.60 | 5,400.70 | 496.2K |
| 15:44 | 5,399.90 | 5,399.90 | 5,399.70 | 5,399.70 | 284.0K |
| 15:45 | 5,399.40 | 5,399.50 | 5,399.40 | 5,399.50 | 1,457.9K |
| 15:46 | 5,400.10 | 5,400.10 | 5,399.70 | 5,399.70 | 426.8K |
| 15:47 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 546.7K |
| 15:48 | 5,401.90 | 5,401.90 | 5,400.80 | 5,400.80 | 572.1K |
| 15:49 | 5,403.20 | 5,403.20 | 5,401.60 | 5,401.60 | 1,007.7K |
| 15:50 | 5,401.30 | 5,401.30 | 5,400.40 | 5,400.40 | 616.8K |
| 15:51 | 5,399.40 | 5,399.40 | 5,399.10 | 5,399.10 | 712.2K |
| 15:52 | 5,399.60 | 5,399.60 | 5,398.10 | 5,398.10 | 1,083.4K |
| 15:53 | 5,400.90 | 5,400.90 | 5,400.90 | 5,400.90 | 1,005.2K |
| 15:54 | 5,399.60 | 5,400.00 | 5,399.60 | 5,400.00 | 610.9K |
| 15:55 | 5,399.40 | 5,399.40 | 5,399.20 | 5,399.20 | 939.0K |
| 15:56 | 5,397.90 | 5,398.60 | 5,397.90 | 5,398.60 | 636.3K |
| 15:57 | 5,397.30 | 5,399.70 | 5,397.30 | 5,399.70 | 554.0K |
| 15:58 | 5,400.60 | 5,401.20 | 5,400.60 | 5,401.20 | 4,015.5K |
| 15:59 | 5,401.70 | 5,401.70 | 5,399.50 | 5,399.50 | 1,822.0K |
| 16:00 | 5,401.30 | 5,401.80 | 5,401.30 | 5,401.80 | 1,099.4K |
| 16:01 | 5,401.80 | 5,401.80 | 5,401.80 | 5,401.80 | 0.0K |
| 16:02 | 5,401.80 | 5,401.80 | 5,401.80 | 5,401.80 | 0.0K |
| 16:03 | 5,401.80 | 5,401.80 | 5,401.80 | 5,401.80 | 0.0K |
| 16:04 | 5,401.80 | 5,409.60 | 5,401.80 | 5,409.60 | 64,392.5K |