6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,391.00 | 5,404.40 | 5,391.00 | 5,404.40 | 3,065.2K |
| 10:01 | 5,403.70 | 5,403.70 | 5,403.20 | 5,403.20 | 222.1K |
| 10:02 | 5,398.90 | 5,414.10 | 5,398.90 | 5,414.10 | 3,522.9K |
| 10:03 | 5,415.20 | 5,415.20 | 5,412.80 | 5,412.80 | 510.5K |
| 10:04 | 5,408.80 | 5,408.80 | 5,408.30 | 5,408.30 | 4,287.3K |
| 10:05 | 5,411.20 | 5,411.20 | 5,404.00 | 5,404.00 | 1,089.2K |
| 10:06 | 5,402.70 | 5,404.00 | 5,402.70 | 5,404.00 | 5,200.3K |
| 10:07 | 5,432.80 | 5,433.80 | 5,432.80 | 5,433.80 | 1,949.0K |
| 10:08 | 5,435.90 | 5,435.90 | 5,435.60 | 5,435.60 | 2,741.4K |
| 10:09 | 5,442.00 | 5,442.00 | 5,439.70 | 5,439.70 | 7,720.1K |
| 10:10 | 5,437.90 | 5,440.10 | 5,437.90 | 5,440.10 | 2,342.0K |
| 10:11 | 5,432.20 | 5,432.20 | 5,431.70 | 5,431.70 | 1,757.4K |
| 10:12 | 5,432.10 | 5,434.60 | 5,432.10 | 5,434.60 | 2,494.2K |
| 10:13 | 5,433.90 | 5,433.90 | 5,433.00 | 5,433.00 | 1,195.7K |
| 10:14 | 5,429.60 | 5,429.60 | 5,424.50 | 5,424.50 | 1,962.7K |
| 10:15 | 5,420.60 | 5,421.30 | 5,420.60 | 5,421.30 | 502.6K |
| 10:16 | 5,423.00 | 5,423.00 | 5,422.80 | 5,422.80 | 868.0K |
| 10:17 | 5,422.50 | 5,422.50 | 5,421.90 | 5,421.90 | 1,331.4K |
| 10:18 | 5,422.70 | 5,426.60 | 5,422.70 | 5,426.60 | 776.5K |
| 10:19 | 5,433.20 | 5,433.20 | 5,432.70 | 5,432.70 | 969.5K |
| 10:20 | 5,432.10 | 5,434.40 | 5,432.10 | 5,434.40 | 932.0K |
| 10:21 | 5,432.90 | 5,433.90 | 5,432.90 | 5,433.90 | 679.5K |
| 10:22 | 5,433.20 | 5,434.40 | 5,433.20 | 5,434.40 | 857.0K |
| 10:23 | 5,435.10 | 5,435.60 | 5,435.10 | 5,435.60 | 922.2K |
| 10:24 | 5,435.90 | 5,435.90 | 5,435.60 | 5,435.60 | 555.3K |
| 10:25 | 5,439.80 | 5,439.80 | 5,437.40 | 5,437.40 | 726.9K |
| 10:26 | 5,436.90 | 5,436.90 | 5,436.30 | 5,436.30 | 518.4K |
| 10:27 | 5,439.20 | 5,439.40 | 5,439.20 | 5,439.40 | 556.1K |
| 10:28 | 5,441.10 | 5,441.10 | 5,439.00 | 5,439.00 | 528.5K |
| 10:29 | 5,442.60 | 5,442.60 | 5,442.50 | 5,442.50 | 687.8K |
| 10:30 | 5,441.50 | 5,441.50 | 5,440.30 | 5,440.30 | 694.1K |
| 10:31 | 5,441.10 | 5,441.10 | 5,440.40 | 5,440.40 | 804.7K |
| 10:32 | 5,438.60 | 5,438.60 | 5,437.30 | 5,437.30 | 326.9K |
| 10:33 | 5,437.30 | 5,437.30 | 5,435.60 | 5,435.60 | 1,481.2K |
| 10:34 | 5,434.60 | 5,434.60 | 5,430.90 | 5,430.90 | 3,523.2K |
| 10:35 | 5,433.40 | 5,434.80 | 5,433.40 | 5,434.80 | 1,474.4K |
| 10:36 | 5,436.30 | 5,437.00 | 5,436.30 | 5,437.00 | 570.3K |
| 10:37 | 5,437.50 | 5,437.50 | 5,437.40 | 5,437.40 | 498.7K |
| 10:38 | 5,434.70 | 5,434.70 | 5,433.40 | 5,433.40 | 241.0K |
| 10:39 | 5,435.80 | 5,435.80 | 5,435.50 | 5,435.50 | 671.6K |
| 10:40 | 5,437.40 | 5,438.30 | 5,437.40 | 5,438.30 | 703.9K |
| 10:41 | 5,438.20 | 5,438.20 | 5,438.20 | 5,438.20 | 1,189.8K |
| 10:42 | 5,436.60 | 5,438.20 | 5,436.60 | 5,438.20 | 667.2K |
| 10:43 | 5,437.60 | 5,437.60 | 5,437.30 | 5,437.30 | 728.7K |
| 10:44 | 5,438.50 | 5,438.50 | 5,436.90 | 5,436.90 | 626.5K |
| 10:45 | 5,435.30 | 5,435.30 | 5,434.60 | 5,434.60 | 259.2K |
| 10:46 | 5,436.80 | 5,438.30 | 5,436.80 | 5,438.30 | 625.3K |
| 10:47 | 5,439.00 | 5,439.00 | 5,438.30 | 5,438.30 | 2,598.4K |
| 10:48 | 5,436.80 | 5,438.10 | 5,436.80 | 5,438.10 | 235.1K |
| 10:49 | 5,436.30 | 5,437.80 | 5,436.30 | 5,437.80 | 191.1K |
| 10:50 | 5,438.10 | 5,438.70 | 5,438.10 | 5,438.70 | 457.4K |
| 10:51 | 5,440.60 | 5,440.60 | 5,436.40 | 5,436.40 | 681.9K |
| 10:52 | 5,436.00 | 5,436.60 | 5,436.00 | 5,436.60 | 267.2K |
| 10:53 | 5,435.70 | 5,436.30 | 5,435.70 | 5,436.30 | 408.2K |
| 10:54 | 5,435.40 | 5,437.90 | 5,435.40 | 5,437.90 | 674.1K |
| 10:55 | 5,439.30 | 5,439.30 | 5,439.00 | 5,439.00 | 253.3K |
| 10:56 | 5,438.60 | 5,438.60 | 5,437.90 | 5,437.90 | 457.6K |
| 10:57 | 5,440.00 | 5,440.00 | 5,439.50 | 5,439.50 | 520.3K |
| 10:58 | 5,440.70 | 5,440.70 | 5,440.60 | 5,440.60 | 429.7K |
| 10:59 | 5,440.20 | 5,440.20 | 5,439.60 | 5,439.60 | 2,709.6K |
| 11:00 | 5,440.00 | 5,441.90 | 5,440.00 | 5,441.90 | 887.0K |
| 11:01 | 5,442.50 | 5,442.50 | 5,439.80 | 5,439.80 | 1,869.0K |
| 11:02 | 5,439.80 | 5,439.80 | 5,437.20 | 5,437.20 | 962.3K |
| 11:03 | 5,436.60 | 5,436.60 | 5,434.00 | 5,434.00 | 695.1K |
| 11:04 | 5,433.70 | 5,433.70 | 5,433.60 | 5,433.60 | 687.8K |
| 11:05 | 5,435.30 | 5,435.30 | 5,435.30 | 5,435.30 | 1,932.5K |
| 11:06 | 5,435.60 | 5,436.70 | 5,435.60 | 5,436.70 | 485.2K |
| 11:07 | 5,438.50 | 5,438.50 | 5,437.60 | 5,437.60 | 787.1K |
| 11:08 | 5,439.90 | 5,440.60 | 5,439.90 | 5,440.60 | 302.4K |
| 11:09 | 5,439.20 | 5,440.80 | 5,439.20 | 5,440.80 | 336.6K |
| 11:10 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 1,643.9K |
| 11:11 | 5,444.10 | 5,445.40 | 5,444.10 | 5,445.40 | 459.5K |
| 11:12 | 5,445.60 | 5,446.30 | 5,445.60 | 5,446.30 | 396.6K |
| 11:13 | 5,447.80 | 5,447.80 | 5,446.90 | 5,446.90 | 337.7K |
| 11:14 | 5,445.30 | 5,445.30 | 5,445.20 | 5,445.20 | 175.3K |
| 11:15 | 5,445.70 | 5,445.70 | 5,444.30 | 5,444.30 | 201.8K |
| 11:16 | 5,441.40 | 5,441.40 | 5,438.20 | 5,438.20 | 609.0K |
| 11:17 | 5,439.80 | 5,439.80 | 5,439.60 | 5,439.60 | 562.3K |
| 11:18 | 5,439.60 | 5,439.60 | 5,438.60 | 5,438.60 | 1,114.8K |
| 11:19 | 5,437.80 | 5,437.80 | 5,437.50 | 5,437.50 | 708.6K |
| 11:20 | 5,437.80 | 5,437.80 | 5,435.70 | 5,435.70 | 462.8K |
| 11:21 | 5,436.10 | 5,436.10 | 5,435.40 | 5,435.40 | 296.3K |
| 11:22 | 5,438.20 | 5,438.20 | 5,437.80 | 5,437.80 | 368.9K |
| 11:23 | 5,439.20 | 5,439.80 | 5,439.20 | 5,439.80 | 528.9K |
| 11:24 | 5,440.30 | 5,441.60 | 5,440.30 | 5,441.60 | 382.7K |
| 11:25 | 5,442.90 | 5,442.90 | 5,440.40 | 5,440.40 | 592.0K |
| 11:26 | 5,440.30 | 5,442.70 | 5,440.30 | 5,442.70 | 232.3K |
| 11:27 | 5,443.10 | 5,446.10 | 5,443.10 | 5,446.10 | 525.4K |
| 11:28 | 5,447.40 | 5,448.20 | 5,447.40 | 5,448.20 | 1,385.6K |
| 11:29 | 5,448.20 | 5,448.20 | 5,447.80 | 5,447.80 | 463.9K |
| 11:30 | 5,450.50 | 5,450.60 | 5,450.50 | 5,450.60 | 200.6K |
| 11:31 | 5,449.00 | 5,449.00 | 5,447.80 | 5,447.80 | 239.1K |
| 11:32 | 5,445.70 | 5,448.80 | 5,445.70 | 5,448.80 | 430.1K |
| 11:33 | 5,452.40 | 5,452.70 | 5,452.40 | 5,452.70 | 284.4K |
| 11:34 | 5,450.60 | 5,450.60 | 5,450.40 | 5,450.40 | 340.0K |
| 11:35 | 5,451.00 | 5,451.00 | 5,449.00 | 5,449.00 | 532.9K |
| 11:36 | 5,450.20 | 5,450.20 | 5,447.20 | 5,447.20 | 473.3K |
| 11:37 | 5,447.70 | 5,448.10 | 5,447.70 | 5,448.10 | 986.1K |
| 11:38 | 5,449.70 | 5,450.70 | 5,449.70 | 5,450.70 | 490.3K |
| 11:39 | 5,453.00 | 5,453.00 | 5,451.90 | 5,451.90 | 466.1K |
| 11:40 | 5,455.40 | 5,455.60 | 5,455.40 | 5,455.60 | 1,445.8K |
| 11:41 | 5,456.20 | 5,456.20 | 5,454.60 | 5,454.60 | 464.1K |
| 11:42 | 5,455.80 | 5,456.40 | 5,455.80 | 5,456.40 | 357.4K |
| 11:43 | 5,459.70 | 5,460.90 | 5,459.70 | 5,460.90 | 6,699.6K |
| 11:44 | 5,463.00 | 5,463.00 | 5,462.30 | 5,462.30 | 461.2K |
| 11:45 | 5,461.30 | 5,463.30 | 5,461.30 | 5,463.30 | 672.4K |
| 11:46 | 5,463.70 | 5,463.70 | 5,463.20 | 5,463.20 | 547.5K |
| 11:47 | 5,462.00 | 5,462.90 | 5,462.00 | 5,462.90 | 177.6K |
| 11:48 | 5,463.80 | 5,464.30 | 5,463.80 | 5,464.30 | 176.6K |
| 11:49 | 5,464.90 | 5,466.30 | 5,464.90 | 5,466.30 | 134.3K |
| 11:50 | 5,464.40 | 5,465.00 | 5,464.40 | 5,465.00 | 261.6K |
| 11:51 | 5,463.90 | 5,463.90 | 5,461.50 | 5,461.50 | 221.1K |
| 11:52 | 5,460.60 | 5,460.60 | 5,460.30 | 5,460.30 | 174.7K |
| 11:53 | 5,460.30 | 5,460.30 | 5,459.80 | 5,459.80 | 218.7K |
| 11:54 | 5,459.10 | 5,459.10 | 5,459.10 | 5,459.10 | 352.6K |
| 11:55 | 5,459.70 | 5,460.40 | 5,459.70 | 5,460.40 | 214.1K |
| 11:56 | 5,461.20 | 5,461.40 | 5,461.20 | 5,461.40 | 432.5K |
| 11:57 | 5,464.30 | 5,466.20 | 5,464.30 | 5,466.20 | 236.0K |
| 11:58 | 5,465.50 | 5,467.00 | 5,465.50 | 5,467.00 | 212.1K |
| 11:59 | 5,465.40 | 5,465.40 | 5,465.10 | 5,465.10 | 805.0K |
| 12:00 | 5,464.90 | 5,465.40 | 5,464.90 | 5,465.40 | 0.0K |
| 12:01 | 5,466.90 | 5,468.80 | 5,466.90 | 5,468.80 | 190.5K |
| 12:02 | 5,468.50 | 5,469.60 | 5,468.50 | 5,469.60 | 361.9K |
| 12:03 | 5,471.10 | 5,471.10 | 5,470.00 | 5,470.00 | 648.0K |
| 12:04 | 5,471.00 | 5,471.00 | 5,467.30 | 5,467.30 | 524.8K |
| 12:05 | 5,468.20 | 5,468.20 | 5,464.30 | 5,464.30 | 103.2K |
| 12:06 | 5,464.30 | 5,464.30 | 5,463.90 | 5,463.90 | 495.4K |
| 12:07 | 5,463.90 | 5,463.90 | 5,462.30 | 5,462.30 | 1,241.6K |
| 12:08 | 5,463.30 | 5,463.60 | 5,463.30 | 5,463.60 | 436.3K |
| 12:09 | 5,463.20 | 5,465.00 | 5,463.20 | 5,465.00 | 309.9K |
| 12:10 | 5,464.60 | 5,464.80 | 5,464.60 | 5,464.80 | 219.2K |
| 12:11 | 5,465.20 | 5,466.10 | 5,465.20 | 5,466.10 | 406.5K |
| 12:12 | 5,466.00 | 5,466.00 | 5,465.90 | 5,465.90 | 204.6K |
| 12:13 | 5,465.00 | 5,465.00 | 5,464.70 | 5,464.70 | 196.0K |
| 12:14 | 5,468.40 | 5,470.10 | 5,468.40 | 5,470.10 | 501.9K |
| 12:15 | 5,470.70 | 5,472.60 | 5,470.70 | 5,472.60 | 307.1K |
| 12:16 | 5,472.00 | 5,472.10 | 5,472.00 | 5,472.10 | 288.7K |
| 12:17 | 5,469.70 | 5,469.70 | 5,469.00 | 5,469.00 | 255.0K |
| 12:18 | 5,467.80 | 5,467.80 | 5,466.70 | 5,466.70 | 433.4K |
| 12:19 | 5,467.90 | 5,468.30 | 5,467.90 | 5,468.30 | 319.6K |
| 12:20 | 5,467.70 | 5,468.90 | 5,467.70 | 5,468.90 | 479.2K |
| 12:21 | 5,469.30 | 5,469.30 | 5,468.60 | 5,468.60 | 1,418.6K |
| 12:22 | 5,467.90 | 5,468.60 | 5,467.90 | 5,468.60 | 352.0K |
| 12:23 | 5,468.40 | 5,468.40 | 5,467.90 | 5,467.90 | 647.3K |
| 12:24 | 5,468.40 | 5,468.40 | 5,467.70 | 5,467.70 | 862.3K |
| 12:25 | 5,468.50 | 5,468.50 | 5,468.10 | 5,468.10 | 152.6K |
| 12:26 | 5,469.00 | 5,469.00 | 5,467.80 | 5,467.80 | 693.8K |
| 12:27 | 5,467.80 | 5,467.80 | 5,464.40 | 5,464.40 | 227.7K |
| 12:28 | 5,465.50 | 5,465.90 | 5,465.50 | 5,465.90 | 469.0K |
| 12:29 | 5,466.40 | 5,466.40 | 5,465.40 | 5,465.40 | 2,126.9K |
| 12:30 | 5,466.60 | 5,466.60 | 5,466.00 | 5,466.00 | 778.7K |
| 12:31 | 5,463.70 | 5,465.30 | 5,463.70 | 5,465.30 | 938.7K |
| 12:32 | 5,465.50 | 5,465.50 | 5,465.20 | 5,465.20 | 279.5K |
| 12:33 | 5,464.20 | 5,464.40 | 5,464.20 | 5,464.40 | 407.7K |
| 12:34 | 5,465.80 | 5,465.80 | 5,465.70 | 5,465.70 | 446.8K |
| 12:35 | 5,467.80 | 5,467.80 | 5,466.50 | 5,466.50 | 126.0K |
| 12:36 | 5,466.70 | 5,467.10 | 5,466.70 | 5,467.10 | 158.7K |
| 12:37 | 5,466.70 | 5,466.70 | 5,465.90 | 5,465.90 | 312.6K |
| 12:38 | 5,467.70 | 5,467.70 | 5,466.60 | 5,466.60 | 640.6K |
| 12:39 | 5,470.00 | 5,470.00 | 5,469.70 | 5,469.70 | 174.3K |
| 12:40 | 5,470.60 | 5,470.60 | 5,470.50 | 5,470.50 | 1,052.9K |
| 12:41 | 5,470.70 | 5,470.70 | 5,470.40 | 5,470.40 | 367.8K |
| 12:42 | 5,470.60 | 5,471.10 | 5,470.60 | 5,471.10 | 1,275.9K |
| 12:43 | 5,471.90 | 5,471.90 | 5,471.90 | 5,471.90 | 309.7K |
| 12:44 | 5,472.70 | 5,472.70 | 5,472.40 | 5,472.40 | 992.1K |
| 12:45 | 5,473.60 | 5,473.60 | 5,473.40 | 5,473.40 | 911.1K |
| 12:46 | 5,472.50 | 5,473.40 | 5,472.50 | 5,473.40 | 3,665.6K |
| 12:47 | 5,474.90 | 5,476.40 | 5,474.90 | 5,476.40 | 395.0K |
| 12:48 | 5,475.30 | 5,475.30 | 5,475.20 | 5,475.20 | 1,459.7K |
| 12:49 | 5,474.70 | 5,474.70 | 5,473.10 | 5,473.10 | 166.0K |
| 12:50 | 5,473.80 | 5,474.20 | 5,473.80 | 5,474.20 | 544.8K |
| 12:51 | 5,473.10 | 5,473.10 | 5,472.70 | 5,472.70 | 527.2K |
| 12:52 | 5,472.30 | 5,472.80 | 5,472.30 | 5,472.80 | 216.2K |
| 12:53 | 5,474.80 | 5,474.80 | 5,474.20 | 5,474.20 | 516.0K |
| 12:54 | 5,473.30 | 5,473.30 | 5,471.10 | 5,471.10 | 3,059.4K |
| 12:55 | 5,470.70 | 5,472.10 | 5,470.70 | 5,472.10 | 503.0K |
| 12:56 | 5,473.80 | 5,474.40 | 5,473.80 | 5,474.40 | 440.9K |
| 12:57 | 5,474.90 | 5,474.90 | 5,474.60 | 5,474.60 | 550.4K |
| 12:58 | 5,475.20 | 5,475.40 | 5,475.20 | 5,475.40 | 1,006.2K |
| 12:59 | 5,476.30 | 5,476.90 | 5,476.30 | 5,476.90 | 552.6K |
| 13:00 | 5,476.60 | 5,476.60 | 5,475.90 | 5,475.90 | 749.9K |
| 13:01 | 5,475.50 | 5,477.20 | 5,475.50 | 5,477.20 | 574.6K |
| 13:02 | 5,478.90 | 5,478.90 | 5,478.00 | 5,478.00 | 557.7K |
| 13:03 | 5,478.70 | 5,478.70 | 5,477.90 | 5,477.90 | 185.2K |
| 13:04 | 5,478.60 | 5,479.50 | 5,478.60 | 5,479.50 | 198.2K |
| 13:05 | 5,479.70 | 5,479.70 | 5,479.30 | 5,479.30 | 407.6K |
| 13:06 | 5,479.40 | 5,479.40 | 5,478.10 | 5,478.10 | 263.2K |
| 13:07 | 5,477.10 | 5,477.10 | 5,475.70 | 5,475.70 | 345.2K |
| 13:08 | 5,477.20 | 5,478.60 | 5,477.20 | 5,478.60 | 267.2K |
| 13:09 | 5,478.40 | 5,478.40 | 5,478.20 | 5,478.20 | 368.9K |
| 13:10 | 5,477.60 | 5,477.60 | 5,477.30 | 5,477.30 | 302.1K |
| 13:11 | 5,477.00 | 5,478.80 | 5,477.00 | 5,478.80 | 768.6K |
| 13:12 | 5,479.20 | 5,479.20 | 5,478.90 | 5,478.90 | 376.3K |
| 13:13 | 5,479.60 | 5,481.50 | 5,479.60 | 5,481.50 | 278.9K |
| 13:14 | 5,482.90 | 5,482.90 | 5,482.60 | 5,482.60 | 941.0K |
| 13:15 | 5,481.90 | 5,481.90 | 5,480.90 | 5,480.90 | 155.3K |
| 13:16 | 5,480.30 | 5,480.30 | 5,479.60 | 5,479.60 | 870.9K |
| 13:17 | 5,477.60 | 5,477.60 | 5,477.30 | 5,477.30 | 253.9K |
| 13:18 | 5,475.90 | 5,475.90 | 5,475.90 | 5,475.90 | 183.1K |
| 13:19 | 5,475.60 | 5,476.30 | 5,475.60 | 5,476.30 | 258.8K |
| 13:20 | 5,476.60 | 5,476.60 | 5,475.20 | 5,475.20 | 233.9K |
| 13:21 | 5,476.70 | 5,476.70 | 5,474.70 | 5,474.70 | 444.5K |
| 13:22 | 5,475.90 | 5,475.90 | 5,475.00 | 5,475.00 | 1,375.2K |
| 13:23 | 5,475.30 | 5,475.30 | 5,475.20 | 5,475.20 | 173.7K |
| 13:24 | 5,476.10 | 5,476.30 | 5,476.10 | 5,476.30 | 675.1K |
| 13:25 | 5,476.80 | 5,477.70 | 5,476.80 | 5,477.70 | 256.9K |
| 13:26 | 5,479.70 | 5,479.70 | 5,479.30 | 5,479.30 | 352.7K |
| 13:27 | 5,479.80 | 5,480.10 | 5,479.80 | 5,480.10 | 350.9K |
| 13:28 | 5,479.50 | 5,479.50 | 5,479.00 | 5,479.00 | 291.1K |
| 13:29 | 5,477.90 | 5,479.00 | 5,477.90 | 5,479.00 | 365.8K |
| 13:30 | 5,480.10 | 5,480.10 | 5,479.50 | 5,479.50 | 532.4K |
| 13:31 | 5,479.80 | 5,480.60 | 5,479.80 | 5,480.60 | 527.1K |
| 13:32 | 5,479.50 | 5,479.50 | 5,479.50 | 5,479.50 | 640.3K |
| 13:33 | 5,477.50 | 5,477.50 | 5,477.50 | 5,477.50 | 386.5K |
| 13:34 | 5,477.00 | 5,477.00 | 5,476.50 | 5,476.50 | 275.0K |
| 13:35 | 5,475.50 | 5,475.50 | 5,475.10 | 5,475.10 | 178.7K |
| 13:36 | 5,475.80 | 5,475.80 | 5,475.20 | 5,475.20 | 188.1K |
| 13:37 | 5,475.80 | 5,478.30 | 5,475.80 | 5,478.30 | 995.7K |
| 13:38 | 5,478.80 | 5,478.80 | 5,478.70 | 5,478.70 | 514.7K |
| 13:39 | 5,479.10 | 5,479.10 | 5,478.80 | 5,478.80 | 97.0K |
| 13:40 | 5,477.80 | 5,477.80 | 5,476.40 | 5,476.40 | 189.0K |
| 13:41 | 5,477.00 | 5,477.00 | 5,476.10 | 5,476.10 | 145.4K |
| 13:42 | 5,477.80 | 5,477.80 | 5,477.10 | 5,477.10 | 252.4K |
| 13:43 | 5,476.00 | 5,476.00 | 5,475.60 | 5,475.60 | 317.9K |
| 13:44 | 5,479.20 | 5,479.60 | 5,479.20 | 5,479.60 | 255.6K |
| 13:45 | 5,480.80 | 5,482.00 | 5,480.80 | 5,482.00 | 718.4K |
| 13:46 | 5,481.40 | 5,482.10 | 5,481.40 | 5,482.10 | 272.5K |
| 13:47 | 5,482.40 | 5,482.40 | 5,481.20 | 5,481.20 | 337.4K |
| 13:48 | 5,482.70 | 5,482.70 | 5,482.00 | 5,482.00 | 424.8K |
| 13:49 | 5,483.10 | 5,483.10 | 5,482.10 | 5,482.10 | 188.6K |
| 13:50 | 5,480.90 | 5,480.90 | 5,479.60 | 5,479.60 | 566.5K |
| 13:51 | 5,479.10 | 5,479.10 | 5,478.70 | 5,478.70 | 125.8K |
| 13:52 | 5,477.90 | 5,478.60 | 5,477.90 | 5,478.60 | 191.8K |
| 13:53 | 5,477.00 | 5,477.00 | 5,475.60 | 5,475.60 | 1,651.0K |
| 13:54 | 5,474.30 | 5,475.30 | 5,474.30 | 5,475.30 | 159.7K |
| 13:55 | 5,474.50 | 5,474.50 | 5,472.80 | 5,472.80 | 700.3K |
| 13:56 | 5,472.20 | 5,472.60 | 5,472.20 | 5,472.60 | 185.6K |
| 13:57 | 5,472.30 | 5,472.30 | 5,471.30 | 5,471.30 | 199.7K |
| 13:58 | 5,472.60 | 5,472.70 | 5,472.60 | 5,472.70 | 112.0K |
| 13:59 | 5,471.90 | 5,471.90 | 5,470.70 | 5,470.70 | 544.7K |
| 14:00 | 5,471.40 | 5,471.60 | 5,471.40 | 5,471.60 | 126.4K |
| 14:01 | 5,471.50 | 5,471.50 | 5,470.90 | 5,470.90 | 275.7K |
| 14:02 | 5,469.60 | 5,469.60 | 5,468.30 | 5,468.30 | 484.6K |
| 14:03 | 5,467.90 | 5,467.90 | 5,466.70 | 5,466.70 | 269.8K |
| 14:04 | 5,466.40 | 5,466.70 | 5,466.40 | 5,466.70 | 382.7K |
| 14:05 | 5,467.10 | 5,468.50 | 5,467.10 | 5,468.50 | 245.2K |
| 14:06 | 5,467.70 | 5,467.70 | 5,466.30 | 5,466.30 | 224.3K |
| 14:07 | 5,467.20 | 5,467.80 | 5,467.20 | 5,467.80 | 2,346.4K |
| 14:08 | 5,468.80 | 5,468.80 | 5,468.70 | 5,468.70 | 316.4K |
| 14:09 | 5,468.90 | 5,469.60 | 5,468.90 | 5,469.60 | 155.9K |
| 14:10 | 5,469.20 | 5,470.70 | 5,469.20 | 5,470.70 | 729.8K |
| 14:11 | 5,469.30 | 5,469.40 | 5,469.30 | 5,469.40 | 94.8K |
| 14:12 | 5,469.00 | 5,469.00 | 5,468.50 | 5,468.50 | 168.5K |
| 14:13 | 5,468.30 | 5,468.60 | 5,468.30 | 5,468.60 | 139.0K |
| 14:14 | 5,469.10 | 5,469.10 | 5,469.10 | 5,469.10 | 442.5K |
| 14:15 | 5,469.40 | 5,469.50 | 5,469.40 | 5,469.50 | 883.2K |
| 14:16 | 5,469.60 | 5,469.60 | 5,468.50 | 5,468.50 | 219.6K |
| 14:17 | 5,469.40 | 5,469.70 | 5,469.40 | 5,469.70 | 400.4K |
| 14:18 | 5,470.10 | 5,470.10 | 5,469.90 | 5,469.90 | 113.8K |
| 14:19 | 5,471.10 | 5,471.10 | 5,470.50 | 5,470.50 | 417.5K |
| 14:20 | 5,470.90 | 5,470.90 | 5,469.60 | 5,469.60 | 305.6K |
| 14:21 | 5,470.60 | 5,470.60 | 5,469.60 | 5,469.60 | 599.9K |
| 14:22 | 5,469.10 | 5,469.70 | 5,469.10 | 5,469.70 | 547.7K |
| 14:23 | 5,470.30 | 5,470.30 | 5,468.20 | 5,468.20 | 335.6K |
| 14:24 | 5,469.40 | 5,469.40 | 5,469.30 | 5,469.30 | 1,230.8K |
| 14:25 | 5,468.40 | 5,468.90 | 5,468.40 | 5,468.90 | 852.6K |
| 14:26 | 5,469.80 | 5,469.80 | 5,469.80 | 5,469.80 | 242.8K |
| 14:27 | 5,470.40 | 5,471.00 | 5,470.40 | 5,471.00 | 1,006.1K |
| 14:28 | 5,471.10 | 5,471.10 | 5,470.50 | 5,470.50 | 638.8K |
| 14:29 | 5,469.50 | 5,469.50 | 5,467.50 | 5,467.50 | 380.3K |
| 14:30 | 5,467.70 | 5,467.70 | 5,467.40 | 5,467.40 | 180.7K |
| 14:31 | 5,466.80 | 5,467.30 | 5,466.80 | 5,467.30 | 456.9K |
| 14:32 | 5,467.00 | 5,467.20 | 5,467.00 | 5,467.20 | 203.2K |
| 14:33 | 5,468.00 | 5,468.10 | 5,468.00 | 5,468.10 | 266.2K |
| 14:34 | 5,467.00 | 5,467.00 | 5,466.90 | 5,466.90 | 180.8K |
| 14:35 | 5,466.60 | 5,466.60 | 5,466.20 | 5,466.20 | 313.1K |
| 14:36 | 5,465.60 | 5,465.60 | 5,463.40 | 5,463.40 | 374.9K |
| 14:37 | 5,464.10 | 5,464.10 | 5,462.50 | 5,462.50 | 340.4K |
| 14:38 | 5,462.70 | 5,462.70 | 5,462.70 | 5,462.70 | 221.2K |
| 14:39 | 5,463.20 | 5,464.10 | 5,463.20 | 5,464.10 | 214.8K |
| 14:40 | 5,463.00 | 5,463.10 | 5,463.00 | 5,463.10 | 281.6K |
| 14:41 | 5,462.80 | 5,462.80 | 5,462.10 | 5,462.10 | 666.2K |
| 14:42 | 5,461.90 | 5,461.90 | 5,459.80 | 5,459.80 | 284.2K |
| 14:43 | 5,459.30 | 5,459.40 | 5,459.30 | 5,459.40 | 252.4K |
| 14:44 | 5,460.30 | 5,460.30 | 5,459.50 | 5,459.50 | 166.6K |
| 14:45 | 5,460.30 | 5,460.30 | 5,459.10 | 5,459.10 | 850.8K |
| 14:46 | 5,461.50 | 5,461.90 | 5,461.50 | 5,461.90 | 779.9K |
| 14:47 | 5,463.00 | 5,463.00 | 5,461.30 | 5,461.30 | 386.6K |
| 14:48 | 5,461.20 | 5,461.70 | 5,461.20 | 5,461.70 | 170.8K |
| 14:49 | 5,460.20 | 5,461.90 | 5,460.20 | 5,461.90 | 1,111.1K |
| 14:50 | 5,460.50 | 5,460.50 | 5,460.50 | 5,460.50 | 484.6K |
| 14:51 | 5,459.30 | 5,459.80 | 5,459.30 | 5,459.80 | 534.9K |
| 14:52 | 5,459.40 | 5,459.40 | 5,459.20 | 5,459.20 | 427.1K |
| 14:53 | 5,458.40 | 5,458.70 | 5,458.40 | 5,458.70 | 540.3K |
| 14:54 | 5,459.00 | 5,459.00 | 5,458.40 | 5,458.40 | 899.6K |
| 14:55 | 5,459.30 | 5,459.30 | 5,459.30 | 5,459.30 | 216.6K |
| 14:56 | 5,458.30 | 5,458.70 | 5,458.30 | 5,458.70 | 280.8K |
| 14:57 | 5,459.10 | 5,459.70 | 5,459.10 | 5,459.70 | 1,287.2K |
| 14:58 | 5,459.80 | 5,460.80 | 5,459.80 | 5,460.80 | 227.5K |
| 14:59 | 5,461.00 | 5,461.00 | 5,460.90 | 5,460.90 | 623.7K |
| 15:00 | 5,461.10 | 5,462.80 | 5,461.10 | 5,462.80 | 725.7K |
| 15:01 | 5,462.40 | 5,463.10 | 5,462.40 | 5,463.10 | 793.8K |
| 15:02 | 5,461.40 | 5,461.40 | 5,461.20 | 5,461.20 | 807.9K |
| 15:03 | 5,461.10 | 5,461.60 | 5,461.10 | 5,461.60 | 202.5K |
| 15:04 | 5,461.40 | 5,461.40 | 5,461.40 | 5,461.40 | 567.9K |
| 15:05 | 5,460.40 | 5,460.40 | 5,460.40 | 5,460.40 | 328.6K |
| 15:06 | 5,460.60 | 5,460.90 | 5,460.60 | 5,460.90 | 319.0K |
| 15:07 | 5,462.40 | 5,462.40 | 5,461.60 | 5,461.60 | 347.0K |
| 15:08 | 5,461.40 | 5,461.60 | 5,461.40 | 5,461.60 | 367.8K |
| 15:09 | 5,461.20 | 5,462.00 | 5,461.20 | 5,462.00 | 678.2K |
| 15:10 | 5,462.30 | 5,462.30 | 5,461.20 | 5,461.20 | 349.9K |
| 15:11 | 5,460.40 | 5,461.20 | 5,460.40 | 5,461.20 | 194.4K |
| 15:12 | 5,461.00 | 5,461.00 | 5,460.90 | 5,460.90 | 194.1K |
| 15:13 | 5,459.80 | 5,459.80 | 5,459.30 | 5,459.30 | 202.5K |
| 15:14 | 5,459.40 | 5,459.40 | 5,458.70 | 5,458.70 | 434.0K |
| 15:15 | 5,459.40 | 5,460.70 | 5,459.40 | 5,460.70 | 346.4K |
| 15:16 | 5,460.20 | 5,460.20 | 5,459.40 | 5,459.40 | 344.7K |
| 15:17 | 5,460.00 | 5,460.00 | 5,459.80 | 5,459.80 | 440.1K |
| 15:18 | 5,459.40 | 5,459.40 | 5,458.60 | 5,458.60 | 271.3K |
| 15:19 | 5,457.60 | 5,457.60 | 5,457.30 | 5,457.30 | 1,340.2K |
| 15:20 | 5,457.10 | 5,457.10 | 5,456.10 | 5,456.10 | 569.1K |
| 15:21 | 5,458.20 | 5,459.10 | 5,458.20 | 5,459.10 | 185.9K |
| 15:22 | 5,459.90 | 5,460.40 | 5,459.90 | 5,460.40 | 1,955.1K |
| 15:23 | 5,459.70 | 5,459.70 | 5,458.90 | 5,458.90 | 596.2K |
| 15:24 | 5,460.70 | 5,461.80 | 5,460.70 | 5,461.80 | 418.7K |
| 15:25 | 5,463.90 | 5,463.90 | 5,463.90 | 5,463.90 | 409.4K |
| 15:26 | 5,463.30 | 5,463.30 | 5,463.10 | 5,463.10 | 354.5K |
| 15:27 | 5,462.80 | 5,462.80 | 5,462.20 | 5,462.20 | 283.1K |
| 15:28 | 5,462.40 | 5,462.40 | 5,461.90 | 5,461.90 | 379.1K |
| 15:29 | 5,462.50 | 5,462.50 | 5,462.40 | 5,462.40 | 459.5K |
| 15:30 | 5,462.10 | 5,462.50 | 5,462.10 | 5,462.50 | 356.9K |
| 15:31 | 5,464.10 | 5,464.10 | 5,462.90 | 5,462.90 | 541.3K |
| 15:32 | 5,461.50 | 5,461.50 | 5,460.80 | 5,460.80 | 486.7K |
| 15:33 | 5,460.90 | 5,460.90 | 5,460.00 | 5,460.00 | 1,626.9K |
| 15:34 | 5,460.60 | 5,461.40 | 5,460.60 | 5,461.40 | 372.1K |
| 15:35 | 5,461.60 | 5,461.60 | 5,461.30 | 5,461.30 | 433.7K |
| 15:36 | 5,461.10 | 5,461.30 | 5,461.10 | 5,461.30 | 362.7K |
| 15:37 | 5,461.10 | 5,461.10 | 5,460.80 | 5,460.80 | 968.1K |
| 15:38 | 5,460.80 | 5,461.60 | 5,460.80 | 5,461.60 | 938.9K |
| 15:39 | 5,462.40 | 5,462.60 | 5,462.40 | 5,462.60 | 622.6K |
| 15:40 | 5,463.20 | 5,464.20 | 5,463.20 | 5,464.20 | 593.8K |
| 15:41 | 5,465.20 | 5,465.20 | 5,465.20 | 5,465.20 | 1,405.1K |
| 15:42 | 5,465.70 | 5,467.30 | 5,465.70 | 5,467.30 | 437.7K |
| 15:43 | 5,466.90 | 5,466.90 | 5,465.00 | 5,465.00 | 880.8K |
| 15:44 | 5,463.30 | 5,463.90 | 5,463.30 | 5,463.90 | 568.1K |
| 15:45 | 5,462.70 | 5,462.70 | 5,461.40 | 5,461.40 | 1,177.2K |
| 15:46 | 5,458.10 | 5,458.30 | 5,458.10 | 5,458.30 | 635.8K |
| 15:47 | 5,458.80 | 5,459.70 | 5,458.80 | 5,459.70 | 1,021.6K |
| 15:48 | 5,456.90 | 5,459.80 | 5,456.90 | 5,459.80 | 684.5K |
| 15:49 | 5,460.00 | 5,460.00 | 5,459.90 | 5,459.90 | 379.4K |
| 15:50 | 5,460.80 | 5,460.80 | 5,460.10 | 5,460.10 | 643.0K |
| 15:51 | 5,460.50 | 5,460.50 | 5,460.50 | 5,460.50 | 450.0K |
| 15:52 | 5,461.80 | 5,462.70 | 5,461.80 | 5,462.70 | 1,042.8K |
| 15:53 | 5,463.20 | 5,464.00 | 5,463.20 | 5,464.00 | 727.0K |
| 15:54 | 5,463.70 | 5,463.70 | 5,463.10 | 5,463.10 | 513.4K |
| 15:55 | 5,462.90 | 5,463.50 | 5,462.90 | 5,463.50 | 955.9K |
| 15:56 | 5,463.60 | 5,463.60 | 5,462.10 | 5,462.10 | 664.8K |
| 15:57 | 5,461.80 | 5,462.10 | 5,461.80 | 5,462.10 | 951.7K |
| 15:58 | 5,462.00 | 5,463.50 | 5,462.00 | 5,463.50 | 1,663.4K |
| 15:59 | 5,464.10 | 5,464.10 | 5,462.50 | 5,462.50 | 2,407.7K |
| 16:00 | 5,464.00 | 5,464.10 | 5,464.00 | 5,464.10 | 657.5K |
| 16:01 | 5,464.10 | 5,464.10 | 5,464.10 | 5,464.10 | 0.0K |
| 16:02 | 5,464.10 | 5,464.10 | 5,464.10 | 5,464.10 | 0.0K |
| 16:03 | 5,464.10 | 5,464.10 | 5,464.10 | 5,464.10 | 0.0K |
| 16:04 | 5,464.10 | 5,464.10 | 5,454.10 | 5,454.10 | 57,565.0K |