6,453.80
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,789.50 | 5,805.10 | 5,789.50 | 5,805.10 | 167,886.2K |
| 10:01 | 5,795.00 | 5,795.00 | 5,786.50 | 5,786.50 | 5,686.9K |
| 10:02 | 5,782.20 | 5,782.90 | 5,782.20 | 5,782.90 | 3,075.2K |
| 10:03 | 5,780.90 | 5,782.00 | 5,780.90 | 5,782.00 | 4,919.0K |
| 10:04 | 5,778.40 | 5,778.40 | 5,773.00 | 5,773.00 | 2,471.7K |
| 10:05 | 5,775.80 | 5,775.80 | 5,775.40 | 5,775.40 | 3,736.1K |
| 10:06 | 5,778.00 | 5,778.00 | 5,770.80 | 5,770.80 | 1,690.0K |
| 10:07 | 5,777.10 | 5,781.00 | 5,777.10 | 5,781.00 | 1,736.5K |
| 10:08 | 5,782.30 | 5,782.30 | 5,781.10 | 5,781.10 | 786.1K |
| 10:09 | 5,781.30 | 5,781.70 | 5,781.30 | 5,781.70 | 3,143.7K |
| 10:10 | 5,779.90 | 5,779.90 | 5,778.60 | 5,778.60 | 1,668.8K |
| 10:11 | 5,772.10 | 5,773.80 | 5,772.10 | 5,773.80 | 911.8K |
| 10:12 | 5,778.10 | 5,778.10 | 5,777.80 | 5,777.80 | 848.4K |
| 10:13 | 5,775.60 | 5,777.60 | 5,775.60 | 5,777.60 | 1,144.8K |
| 10:14 | 5,779.80 | 5,780.20 | 5,779.80 | 5,780.20 | 899.7K |
| 10:15 | 5,779.60 | 5,783.90 | 5,779.60 | 5,783.90 | 732.5K |
| 10:16 | 5,780.80 | 5,780.80 | 5,779.70 | 5,779.70 | 707.3K |
| 10:17 | 5,783.70 | 5,783.70 | 5,781.80 | 5,781.80 | 871.0K |
| 10:18 | 5,781.80 | 5,781.80 | 5,778.20 | 5,778.20 | 1,080.7K |
| 10:19 | 5,776.90 | 5,776.90 | 5,774.00 | 5,774.00 | 1,254.1K |
| 10:20 | 5,769.00 | 5,770.90 | 5,769.00 | 5,770.90 | 456.6K |
| 10:21 | 5,770.20 | 5,773.20 | 5,770.20 | 5,773.20 | 637.7K |
| 10:22 | 5,774.40 | 5,775.40 | 5,774.40 | 5,775.40 | 747.0K |
| 10:23 | 5,774.60 | 5,774.60 | 5,772.90 | 5,772.90 | 390.8K |
| 10:24 | 5,772.60 | 5,772.60 | 5,770.70 | 5,770.70 | 853.9K |
| 10:25 | 5,772.80 | 5,772.80 | 5,771.10 | 5,771.10 | 534.5K |
| 10:26 | 5,772.00 | 5,772.00 | 5,771.80 | 5,771.80 | 1,497.6K |
| 10:27 | 5,772.60 | 5,776.10 | 5,772.60 | 5,776.10 | 1,034.3K |
| 10:28 | 5,775.30 | 5,775.90 | 5,775.30 | 5,775.90 | 1,588.1K |
| 10:29 | 5,774.40 | 5,774.60 | 5,774.40 | 5,774.60 | 534.1K |
| 10:30 | 5,773.70 | 5,773.70 | 5,773.10 | 5,773.10 | 368.4K |
| 10:31 | 5,772.60 | 5,772.60 | 5,772.20 | 5,772.20 | 461.3K |
| 10:32 | 5,770.90 | 5,770.90 | 5,769.60 | 5,769.60 | 538.4K |
| 10:33 | 5,770.10 | 5,770.10 | 5,769.70 | 5,769.70 | 1,155.3K |
| 10:34 | 5,770.20 | 5,770.20 | 5,770.20 | 5,770.20 | 657.4K |
| 10:35 | 5,769.50 | 5,769.80 | 5,769.50 | 5,769.80 | 546.9K |
| 10:36 | 5,769.30 | 5,769.30 | 5,769.30 | 5,769.30 | 775.5K |
| 10:37 | 5,771.70 | 5,772.10 | 5,771.70 | 5,772.10 | 698.5K |
| 10:38 | 5,773.20 | 5,773.20 | 5,771.20 | 5,771.20 | 390.1K |
| 10:39 | 5,770.10 | 5,771.40 | 5,770.10 | 5,771.40 | 412.1K |
| 10:40 | 5,773.00 | 5,773.00 | 5,773.00 | 5,773.00 | 393.1K |
| 10:41 | 5,772.20 | 5,772.70 | 5,772.20 | 5,772.70 | 439.4K |
| 10:42 | 5,771.50 | 5,773.90 | 5,771.50 | 5,773.90 | 432.3K |
| 10:43 | 5,775.40 | 5,775.40 | 5,775.20 | 5,775.20 | 207.1K |
| 10:44 | 5,774.90 | 5,776.40 | 5,774.90 | 5,776.40 | 1,263.1K |
| 10:45 | 5,775.20 | 5,775.20 | 5,773.70 | 5,773.70 | 1,059.5K |
| 10:46 | 5,772.10 | 5,772.10 | 5,770.50 | 5,770.50 | 1,270.6K |
| 10:47 | 5,770.30 | 5,770.30 | 5,769.80 | 5,769.80 | 804.9K |
| 10:48 | 5,770.30 | 5,771.60 | 5,770.30 | 5,771.60 | 778.5K |
| 10:49 | 5,770.70 | 5,770.70 | 5,768.30 | 5,768.30 | 559.3K |
| 10:50 | 5,768.20 | 5,768.20 | 5,767.90 | 5,767.90 | 474.9K |
| 10:51 | 5,769.00 | 5,769.00 | 5,768.00 | 5,768.00 | 1,989.2K |
| 10:52 | 5,765.40 | 5,765.50 | 5,765.40 | 5,765.50 | 301.3K |
| 10:53 | 5,765.00 | 5,765.40 | 5,765.00 | 5,765.40 | 692.0K |
| 10:54 | 5,765.00 | 5,765.00 | 5,761.10 | 5,761.10 | 571.2K |
| 10:55 | 5,759.00 | 5,762.00 | 5,759.00 | 5,762.00 | 1,304.2K |
| 10:56 | 5,763.10 | 5,763.70 | 5,763.10 | 5,763.70 | 246.6K |
| 10:57 | 5,762.60 | 5,764.40 | 5,762.60 | 5,764.40 | 1,071.0K |
| 10:58 | 5,764.10 | 5,764.10 | 5,761.40 | 5,761.40 | 399.9K |
| 10:59 | 5,761.30 | 5,761.30 | 5,761.30 | 5,761.30 | 680.8K |
| 11:00 | 5,761.80 | 5,764.50 | 5,761.80 | 5,764.50 | 1,776.2K |
| 11:01 | 5,763.10 | 5,763.10 | 5,761.00 | 5,761.00 | 476.6K |
| 11:02 | 5,763.30 | 5,764.00 | 5,763.30 | 5,764.00 | 445.7K |
| 11:03 | 5,764.10 | 5,767.20 | 5,764.10 | 5,767.20 | 1,845.8K |
| 11:04 | 5,767.70 | 5,768.70 | 5,767.70 | 5,768.70 | 409.6K |
| 11:05 | 5,770.60 | 5,770.60 | 5,770.10 | 5,770.10 | 376.2K |
| 11:06 | 5,766.40 | 5,766.40 | 5,764.20 | 5,764.20 | 1,123.3K |
| 11:07 | 5,762.00 | 5,762.40 | 5,762.00 | 5,762.40 | 603.3K |
| 11:08 | 5,759.30 | 5,759.30 | 5,756.40 | 5,756.40 | 828.5K |
| 11:09 | 5,756.30 | 5,756.90 | 5,756.30 | 5,756.90 | 887.9K |
| 11:10 | 5,756.20 | 5,758.10 | 5,756.20 | 5,758.10 | 665.1K |
| 11:11 | 5,757.90 | 5,758.10 | 5,757.90 | 5,758.10 | 164.4K |
| 11:12 | 5,759.10 | 5,759.20 | 5,759.10 | 5,759.20 | 174.0K |
| 11:13 | 5,758.90 | 5,758.90 | 5,755.90 | 5,755.90 | 1,008.5K |
| 11:14 | 5,751.30 | 5,753.40 | 5,751.30 | 5,753.40 | 260.3K |
| 11:15 | 5,752.60 | 5,754.00 | 5,752.60 | 5,754.00 | 3,526.4K |
| 11:16 | 5,753.80 | 5,753.80 | 5,753.60 | 5,753.60 | 503.5K |
| 11:17 | 5,754.20 | 5,754.20 | 5,752.80 | 5,752.80 | 238.2K |
| 11:18 | 5,753.40 | 5,754.20 | 5,753.40 | 5,754.20 | 361.9K |
| 11:19 | 5,752.80 | 5,752.80 | 5,752.40 | 5,752.40 | 722.0K |
| 11:20 | 5,752.50 | 5,754.60 | 5,752.50 | 5,754.60 | 792.0K |
| 11:21 | 5,753.00 | 5,753.00 | 5,750.80 | 5,750.80 | 818.8K |
| 11:22 | 5,751.60 | 5,753.40 | 5,751.60 | 5,753.40 | 768.8K |
| 11:23 | 5,752.60 | 5,752.60 | 5,750.00 | 5,750.00 | 2,232.1K |
| 11:24 | 5,749.20 | 5,750.20 | 5,749.20 | 5,750.20 | 2,378.7K |
| 11:25 | 5,752.40 | 5,752.40 | 5,752.40 | 5,752.40 | 1,511.0K |
| 11:26 | 5,752.70 | 5,752.80 | 5,752.70 | 5,752.80 | 1,851.7K |
| 11:27 | 5,753.60 | 5,753.90 | 5,753.60 | 5,753.90 | 611.6K |
| 11:28 | 5,755.50 | 5,757.50 | 5,755.50 | 5,757.50 | 978.5K |
| 11:29 | 5,757.10 | 5,759.60 | 5,757.10 | 5,759.60 | 417.7K |
| 11:30 | 5,759.70 | 5,761.90 | 5,759.70 | 5,761.90 | 891.8K |
| 11:31 | 5,759.60 | 5,759.60 | 5,758.90 | 5,758.90 | 302.8K |
| 11:32 | 5,760.20 | 5,762.50 | 5,760.20 | 5,762.50 | 1,540.0K |
| 11:33 | 5,763.70 | 5,763.70 | 5,762.80 | 5,762.80 | 1,481.8K |
| 11:34 | 5,764.60 | 5,764.60 | 5,761.20 | 5,761.20 | 536.7K |
| 11:35 | 5,761.30 | 5,761.80 | 5,761.30 | 5,761.80 | 439.8K |
| 11:36 | 5,762.90 | 5,762.90 | 5,762.00 | 5,762.00 | 221.0K |
| 11:37 | 5,761.30 | 5,761.70 | 5,761.30 | 5,761.70 | 886.1K |
| 11:38 | 5,761.60 | 5,761.60 | 5,759.60 | 5,759.60 | 754.5K |
| 11:39 | 5,758.60 | 5,758.60 | 5,758.10 | 5,758.10 | 378.0K |
| 11:40 | 5,757.00 | 5,759.50 | 5,757.00 | 5,759.50 | 1,046.8K |
| 11:41 | 5,761.60 | 5,762.40 | 5,761.60 | 5,762.40 | 225.3K |
| 11:42 | 5,760.60 | 5,760.60 | 5,760.00 | 5,760.00 | 287.8K |
| 11:43 | 5,762.10 | 5,762.40 | 5,762.10 | 5,762.40 | 433.5K |
| 11:44 | 5,763.30 | 5,763.30 | 5,761.40 | 5,761.40 | 117.1K |
| 11:45 | 5,762.20 | 5,763.20 | 5,762.20 | 5,763.20 | 807.1K |
| 11:46 | 5,763.80 | 5,763.80 | 5,761.80 | 5,761.80 | 982.8K |
| 11:47 | 5,761.90 | 5,762.20 | 5,761.90 | 5,762.20 | 319.4K |
| 11:48 | 5,762.10 | 5,762.50 | 5,762.10 | 5,762.50 | 1,086.8K |
| 11:49 | 5,765.60 | 5,766.50 | 5,765.60 | 5,766.50 | 277.2K |
| 11:50 | 5,767.30 | 5,767.30 | 5,765.80 | 5,765.80 | 836.5K |
| 11:51 | 5,767.90 | 5,768.40 | 5,767.90 | 5,768.40 | 755.7K |
| 11:52 | 5,768.60 | 5,768.60 | 5,768.20 | 5,768.20 | 234.3K |
| 11:53 | 5,766.60 | 5,766.60 | 5,765.50 | 5,765.50 | 575.5K |
| 11:54 | 5,765.70 | 5,765.70 | 5,765.40 | 5,765.40 | 332.3K |
| 11:55 | 5,766.70 | 5,766.70 | 5,765.10 | 5,765.10 | 431.2K |
| 11:56 | 5,765.80 | 5,765.80 | 5,765.00 | 5,765.00 | 250.8K |
| 11:57 | 5,763.40 | 5,764.00 | 5,763.40 | 5,764.00 | 534.0K |
| 11:58 | 5,765.70 | 5,765.70 | 5,764.80 | 5,764.80 | 444.3K |
| 11:59 | 5,766.60 | 5,768.40 | 5,766.60 | 5,768.40 | 467.1K |
| 12:00 | 5,767.00 | 5,767.00 | 5,766.80 | 5,766.80 | 0.0K |
| 12:01 | 5,767.40 | 5,769.30 | 5,767.40 | 5,769.30 | 287.7K |
| 12:02 | 5,770.30 | 5,770.80 | 5,770.30 | 5,770.80 | 64.6K |
| 12:03 | 5,772.70 | 5,772.70 | 5,772.00 | 5,772.00 | 258.9K |
| 12:04 | 5,770.70 | 5,770.70 | 5,768.80 | 5,768.80 | 176.7K |
| 12:05 | 5,769.90 | 5,769.90 | 5,769.10 | 5,769.10 | 1,335.6K |
| 12:06 | 5,771.10 | 5,772.00 | 5,771.10 | 5,772.00 | 433.0K |
| 12:07 | 5,771.00 | 5,771.00 | 5,771.00 | 5,771.00 | 144.7K |
| 12:08 | 5,771.70 | 5,771.70 | 5,770.00 | 5,770.00 | 207.5K |
| 12:09 | 5,769.10 | 5,769.20 | 5,769.10 | 5,769.20 | 713.3K |
| 12:10 | 5,769.30 | 5,769.30 | 5,766.60 | 5,766.60 | 301.1K |
| 12:11 | 5,766.10 | 5,766.40 | 5,766.10 | 5,766.40 | 807.0K |
| 12:12 | 5,765.80 | 5,766.80 | 5,765.80 | 5,766.80 | 826.0K |
| 12:13 | 5,766.90 | 5,767.10 | 5,766.90 | 5,767.10 | 647.5K |
| 12:14 | 5,766.00 | 5,766.80 | 5,766.00 | 5,766.80 | 207.4K |
| 12:15 | 5,764.40 | 5,764.40 | 5,763.40 | 5,763.40 | 401.8K |
| 12:16 | 5,766.20 | 5,766.40 | 5,766.20 | 5,766.40 | 428.9K |
| 12:17 | 5,765.80 | 5,767.90 | 5,765.80 | 5,767.90 | 525.8K |
| 12:18 | 5,767.60 | 5,769.10 | 5,767.60 | 5,769.10 | 1,088.3K |
| 12:19 | 5,771.00 | 5,771.00 | 5,770.70 | 5,770.70 | 441.6K |
| 12:20 | 5,770.50 | 5,772.40 | 5,770.50 | 5,772.40 | 1,251.4K |
| 12:21 | 5,772.50 | 5,772.50 | 5,772.20 | 5,772.20 | 441.5K |
| 12:22 | 5,771.70 | 5,771.70 | 5,771.70 | 5,771.70 | 261.8K |
| 12:23 | 5,772.10 | 5,772.30 | 5,772.10 | 5,772.30 | 281.8K |
| 12:24 | 5,772.80 | 5,772.80 | 5,772.70 | 5,772.70 | 399.6K |
| 12:25 | 5,772.60 | 5,772.60 | 5,772.40 | 5,772.40 | 217.5K |
| 12:26 | 5,772.80 | 5,772.90 | 5,772.80 | 5,772.90 | 215.5K |
| 12:27 | 5,773.70 | 5,773.70 | 5,772.90 | 5,772.90 | 184.1K |
| 12:28 | 5,774.20 | 5,774.80 | 5,774.20 | 5,774.80 | 1,463.2K |
| 12:29 | 5,776.10 | 5,777.50 | 5,776.10 | 5,777.50 | 334.0K |
| 12:30 | 5,778.10 | 5,780.40 | 5,778.10 | 5,780.40 | 741.1K |
| 12:31 | 5,780.30 | 5,780.30 | 5,779.80 | 5,779.80 | 571.6K |
| 12:32 | 5,779.90 | 5,781.20 | 5,779.90 | 5,781.20 | 214.9K |
| 12:33 | 5,780.60 | 5,780.60 | 5,780.20 | 5,780.20 | 175.4K |
| 12:34 | 5,779.90 | 5,780.90 | 5,779.90 | 5,780.90 | 894.6K |
| 12:35 | 5,780.70 | 5,780.70 | 5,779.80 | 5,779.80 | 2,594.3K |
| 12:36 | 5,778.10 | 5,779.40 | 5,778.10 | 5,779.40 | 1,188.7K |
| 12:37 | 5,782.30 | 5,783.40 | 5,782.30 | 5,783.40 | 290.1K |
| 12:38 | 5,782.20 | 5,784.60 | 5,782.20 | 5,784.60 | 938.9K |
| 12:39 | 5,784.50 | 5,784.60 | 5,784.50 | 5,784.60 | 572.1K |
| 12:40 | 5,783.40 | 5,783.40 | 5,781.50 | 5,781.50 | 552.9K |
| 12:41 | 5,779.00 | 5,781.60 | 5,779.00 | 5,781.60 | 169.5K |
| 12:42 | 5,780.60 | 5,781.20 | 5,780.60 | 5,781.20 | 316.4K |
| 12:43 | 5,781.20 | 5,781.20 | 5,780.70 | 5,780.70 | 283.9K |
| 12:44 | 5,781.20 | 5,782.50 | 5,781.20 | 5,782.50 | 534.4K |
| 12:45 | 5,783.00 | 5,783.20 | 5,783.00 | 5,783.20 | 371.8K |
| 12:46 | 5,784.80 | 5,785.90 | 5,784.80 | 5,785.90 | 677.2K |
| 12:47 | 5,785.20 | 5,785.20 | 5,784.80 | 5,784.80 | 235.7K |
| 12:48 | 5,785.00 | 5,785.50 | 5,785.00 | 5,785.50 | 706.0K |
| 12:49 | 5,785.80 | 5,786.70 | 5,785.80 | 5,786.70 | 779.5K |
| 12:50 | 5,786.80 | 5,786.80 | 5,786.70 | 5,786.70 | 536.1K |
| 12:51 | 5,786.60 | 5,787.00 | 5,786.60 | 5,787.00 | 562.6K |
| 12:52 | 5,787.60 | 5,787.60 | 5,787.20 | 5,787.20 | 1,364.7K |
| 12:53 | 5,786.90 | 5,787.00 | 5,786.90 | 5,787.00 | 350.7K |
| 12:54 | 5,788.30 | 5,790.50 | 5,788.30 | 5,790.50 | 616.4K |
| 12:55 | 5,790.10 | 5,790.10 | 5,789.30 | 5,789.30 | 206.0K |
| 12:56 | 5,789.10 | 5,790.00 | 5,789.10 | 5,790.00 | 183.3K |
| 12:57 | 5,790.10 | 5,790.10 | 5,789.60 | 5,789.60 | 1,276.7K |
| 12:58 | 5,790.50 | 5,792.40 | 5,790.50 | 5,792.40 | 386.4K |
| 12:59 | 5,791.60 | 5,791.90 | 5,791.60 | 5,791.90 | 454.2K |
| 13:00 | 5,792.60 | 5,792.60 | 5,791.50 | 5,791.50 | 520.3K |
| 13:01 | 5,790.80 | 5,791.90 | 5,790.80 | 5,791.90 | 318.0K |
| 13:02 | 5,793.00 | 5,793.00 | 5,791.90 | 5,791.90 | 1,415.2K |
| 13:03 | 5,791.40 | 5,791.40 | 5,790.60 | 5,790.60 | 518.6K |
| 13:04 | 5,789.70 | 5,789.70 | 5,789.20 | 5,789.20 | 584.2K |
| 13:05 | 5,789.40 | 5,790.80 | 5,789.40 | 5,790.80 | 338.7K |
| 13:06 | 5,791.60 | 5,791.60 | 5,791.00 | 5,791.00 | 384.9K |
| 13:07 | 5,792.30 | 5,793.70 | 5,792.30 | 5,793.70 | 1,392.1K |
| 13:08 | 5,795.10 | 5,797.30 | 5,795.10 | 5,797.30 | 1,048.3K |
| 13:09 | 5,798.40 | 5,798.40 | 5,798.20 | 5,798.20 | 1,474.5K |
| 13:10 | 5,800.10 | 5,800.10 | 5,799.30 | 5,799.30 | 1,373.9K |
| 13:11 | 5,798.20 | 5,799.10 | 5,798.20 | 5,799.10 | 476.6K |
| 13:12 | 5,799.70 | 5,799.70 | 5,799.50 | 5,799.50 | 564.2K |
| 13:13 | 5,798.50 | 5,799.80 | 5,798.50 | 5,799.80 | 249.1K |
| 13:14 | 5,799.40 | 5,800.20 | 5,799.40 | 5,800.20 | 1,489.6K |
| 13:15 | 5,801.00 | 5,801.00 | 5,800.90 | 5,800.90 | 1,154.4K |
| 13:16 | 5,801.30 | 5,801.80 | 5,801.30 | 5,801.80 | 605.8K |
| 13:17 | 5,801.90 | 5,802.40 | 5,801.90 | 5,802.40 | 1,492.0K |
| 13:18 | 5,804.70 | 5,804.70 | 5,803.30 | 5,803.30 | 911.8K |
| 13:19 | 5,804.30 | 5,804.30 | 5,804.10 | 5,804.10 | 568.6K |
| 13:20 | 5,803.40 | 5,804.10 | 5,803.40 | 5,804.10 | 4,202.3K |
| 13:21 | 5,804.00 | 5,806.70 | 5,804.00 | 5,806.70 | 2,043.2K |
| 13:22 | 5,807.00 | 5,808.50 | 5,807.00 | 5,808.50 | 835.8K |
| 13:23 | 5,808.20 | 5,808.20 | 5,807.40 | 5,807.40 | 301.0K |
| 13:24 | 5,807.80 | 5,807.80 | 5,807.30 | 5,807.30 | 596.7K |
| 13:25 | 5,806.30 | 5,806.30 | 5,803.70 | 5,803.70 | 314.4K |
| 13:26 | 5,803.20 | 5,803.20 | 5,802.40 | 5,802.40 | 1,153.7K |
| 13:27 | 5,802.10 | 5,802.10 | 5,801.20 | 5,801.20 | 653.1K |
| 13:28 | 5,801.60 | 5,802.80 | 5,801.60 | 5,802.80 | 679.9K |
| 13:29 | 5,802.00 | 5,804.30 | 5,802.00 | 5,804.30 | 1,146.0K |
| 13:30 | 5,805.20 | 5,805.50 | 5,805.20 | 5,805.50 | 1,853.5K |
| 13:31 | 5,805.30 | 5,807.30 | 5,805.30 | 5,807.30 | 2,228.0K |
| 13:32 | 5,807.60 | 5,807.60 | 5,807.50 | 5,807.50 | 1,234.7K |
| 13:33 | 5,807.20 | 5,807.20 | 5,806.80 | 5,806.80 | 346.3K |
| 13:34 | 5,808.70 | 5,808.70 | 5,805.80 | 5,805.80 | 1,291.5K |
| 13:35 | 5,806.90 | 5,806.90 | 5,804.70 | 5,804.70 | 268.2K |
| 13:36 | 5,805.80 | 5,805.80 | 5,805.40 | 5,805.40 | 399.8K |
| 13:37 | 5,805.90 | 5,805.90 | 5,805.40 | 5,805.40 | 2,662.7K |
| 13:38 | 5,805.10 | 5,807.80 | 5,805.10 | 5,807.80 | 738.8K |
| 13:39 | 5,808.70 | 5,809.70 | 5,808.70 | 5,809.70 | 1,372.1K |
| 13:40 | 5,809.00 | 5,812.60 | 5,809.00 | 5,812.60 | 588.3K |
| 13:41 | 5,815.40 | 5,817.00 | 5,815.40 | 5,817.00 | 1,231.9K |
| 13:42 | 5,813.00 | 5,813.00 | 5,810.50 | 5,810.50 | 594.3K |
| 13:43 | 5,810.80 | 5,812.40 | 5,810.80 | 5,812.40 | 753.8K |
| 13:44 | 5,813.90 | 5,813.90 | 5,811.90 | 5,811.90 | 778.5K |
| 13:45 | 5,811.60 | 5,811.90 | 5,811.60 | 5,811.90 | 298.4K |
| 13:46 | 5,809.90 | 5,810.60 | 5,809.90 | 5,810.60 | 218.6K |
| 13:47 | 5,809.00 | 5,810.40 | 5,809.00 | 5,810.40 | 684.5K |
| 13:48 | 5,808.90 | 5,808.90 | 5,808.90 | 5,808.90 | 820.2K |
| 13:49 | 5,809.50 | 5,810.20 | 5,809.50 | 5,810.20 | 281.0K |
| 13:50 | 5,809.20 | 5,809.60 | 5,809.20 | 5,809.60 | 394.8K |
| 13:51 | 5,810.00 | 5,810.80 | 5,810.00 | 5,810.80 | 1,440.4K |
| 13:52 | 5,811.90 | 5,811.90 | 5,810.90 | 5,810.90 | 1,837.9K |
| 13:53 | 5,809.70 | 5,809.70 | 5,807.50 | 5,807.50 | 794.3K |
| 13:54 | 5,807.00 | 5,807.00 | 5,804.00 | 5,804.00 | 1,663.1K |
| 13:55 | 5,802.10 | 5,803.00 | 5,802.10 | 5,803.00 | 1,047.5K |
| 13:56 | 5,803.40 | 5,803.40 | 5,802.60 | 5,802.60 | 1,231.9K |
| 13:57 | 5,803.50 | 5,804.10 | 5,803.50 | 5,804.10 | 353.6K |
| 13:58 | 5,804.80 | 5,804.80 | 5,802.40 | 5,802.40 | 305.1K |
| 13:59 | 5,802.30 | 5,802.80 | 5,802.30 | 5,802.80 | 531.2K |
| 14:00 | 5,803.40 | 5,806.70 | 5,803.40 | 5,806.70 | 582.7K |
| 14:01 | 5,805.90 | 5,806.10 | 5,805.90 | 5,806.10 | 792.0K |
| 14:02 | 5,807.50 | 5,807.50 | 5,806.80 | 5,806.80 | 757.7K |
| 14:03 | 5,808.20 | 5,808.20 | 5,806.20 | 5,806.20 | 1,068.0K |
| 14:04 | 5,806.90 | 5,807.20 | 5,806.90 | 5,807.20 | 674.8K |
| 14:05 | 5,809.20 | 5,809.50 | 5,809.20 | 5,809.50 | 341.5K |
| 14:06 | 5,808.60 | 5,808.60 | 5,808.10 | 5,808.10 | 948.1K |
| 14:07 | 5,807.30 | 5,808.50 | 5,807.30 | 5,808.50 | 416.9K |
| 14:08 | 5,809.90 | 5,809.90 | 5,809.60 | 5,809.60 | 496.6K |
| 14:09 | 5,809.90 | 5,809.90 | 5,809.20 | 5,809.20 | 422.1K |
| 14:10 | 5,807.70 | 5,807.70 | 5,806.60 | 5,806.60 | 1,025.3K |
| 14:11 | 5,807.90 | 5,808.70 | 5,807.90 | 5,808.70 | 643.7K |
| 14:12 | 5,809.70 | 5,809.70 | 5,808.50 | 5,808.50 | 912.3K |
| 14:13 | 5,807.80 | 5,810.20 | 5,807.80 | 5,810.20 | 2,460.8K |
| 14:14 | 5,809.20 | 5,810.30 | 5,809.20 | 5,810.30 | 2,499.3K |
| 14:15 | 5,809.10 | 5,809.30 | 5,809.10 | 5,809.30 | 689.4K |
| 14:16 | 5,809.90 | 5,810.60 | 5,809.90 | 5,810.60 | 662.0K |
| 14:17 | 5,811.00 | 5,811.00 | 5,810.70 | 5,810.70 | 585.9K |
| 14:18 | 5,811.20 | 5,811.20 | 5,811.20 | 5,811.20 | 1,506.1K |
| 14:19 | 5,811.50 | 5,811.60 | 5,811.50 | 5,811.60 | 850.1K |
| 14:20 | 5,809.90 | 5,809.90 | 5,809.10 | 5,809.10 | 2,502.9K |
| 14:21 | 5,808.20 | 5,808.20 | 5,806.20 | 5,806.20 | 645.0K |
| 14:22 | 5,807.50 | 5,807.70 | 5,807.50 | 5,807.70 | 228.3K |
| 14:23 | 5,807.70 | 5,807.70 | 5,806.10 | 5,806.10 | 450.7K |
| 14:24 | 5,806.50 | 5,807.50 | 5,806.50 | 5,807.50 | 516.4K |
| 14:25 | 5,808.70 | 5,809.90 | 5,808.70 | 5,809.90 | 605.1K |
| 14:26 | 5,811.70 | 5,811.70 | 5,811.00 | 5,811.00 | 458.1K |
| 14:27 | 5,810.70 | 5,811.90 | 5,810.70 | 5,811.90 | 598.3K |
| 14:28 | 5,809.70 | 5,809.70 | 5,809.40 | 5,809.40 | 823.6K |
| 14:29 | 5,809.20 | 5,809.20 | 5,808.20 | 5,808.20 | 306.5K |
| 14:30 | 5,809.10 | 5,809.10 | 5,808.70 | 5,808.70 | 510.9K |
| 14:31 | 5,809.50 | 5,810.30 | 5,809.50 | 5,810.30 | 737.3K |
| 14:32 | 5,807.70 | 5,807.70 | 5,806.90 | 5,806.90 | 2,999.5K |
| 14:33 | 5,807.10 | 5,808.00 | 5,807.10 | 5,808.00 | 428.9K |
| 14:34 | 5,807.50 | 5,807.70 | 5,807.50 | 5,807.70 | 355.1K |
| 14:35 | 5,806.60 | 5,806.80 | 5,806.60 | 5,806.80 | 747.4K |
| 14:36 | 5,805.50 | 5,805.50 | 5,805.50 | 5,805.50 | 337.5K |
| 14:37 | 5,805.60 | 5,805.60 | 5,804.70 | 5,804.70 | 394.1K |
| 14:38 | 5,806.30 | 5,806.30 | 5,805.80 | 5,805.80 | 813.2K |
| 14:39 | 5,806.00 | 5,806.50 | 5,806.00 | 5,806.50 | 709.4K |
| 14:40 | 5,805.70 | 5,805.70 | 5,804.10 | 5,804.10 | 3,620.5K |
| 14:41 | 5,803.60 | 5,805.10 | 5,803.60 | 5,805.10 | 694.3K |
| 14:42 | 5,805.20 | 5,805.40 | 5,805.20 | 5,805.40 | 275.2K |
| 14:43 | 5,803.50 | 5,803.50 | 5,802.90 | 5,802.90 | 852.3K |
| 14:44 | 5,802.50 | 5,803.40 | 5,802.50 | 5,803.40 | 646.7K |
| 14:45 | 5,802.00 | 5,802.00 | 5,801.70 | 5,801.70 | 639.8K |
| 14:46 | 5,801.50 | 5,801.60 | 5,801.50 | 5,801.60 | 629.1K |
| 14:47 | 5,800.10 | 5,801.40 | 5,800.10 | 5,801.40 | 501.3K |
| 14:48 | 5,798.70 | 5,798.70 | 5,797.00 | 5,797.00 | 1,240.6K |
| 14:49 | 5,798.60 | 5,799.00 | 5,798.60 | 5,799.00 | 721.9K |
| 14:50 | 5,799.40 | 5,799.40 | 5,798.60 | 5,798.60 | 903.4K |
| 14:51 | 5,797.20 | 5,797.40 | 5,797.20 | 5,797.40 | 1,227.6K |
| 14:52 | 5,795.90 | 5,795.90 | 5,793.90 | 5,793.90 | 928.8K |
| 14:53 | 5,792.70 | 5,792.70 | 5,790.40 | 5,790.40 | 885.6K |
| 14:54 | 5,790.20 | 5,791.80 | 5,790.20 | 5,791.80 | 758.0K |
| 14:55 | 5,792.40 | 5,792.70 | 5,792.40 | 5,792.70 | 645.1K |
| 14:56 | 5,793.20 | 5,796.40 | 5,793.20 | 5,796.40 | 1,210.6K |
| 14:57 | 5,794.50 | 5,794.50 | 5,794.30 | 5,794.30 | 493.6K |
| 14:58 | 5,794.00 | 5,794.00 | 5,792.80 | 5,792.80 | 1,018.6K |
| 14:59 | 5,792.20 | 5,792.20 | 5,791.20 | 5,791.20 | 1,022.4K |
| 15:00 | 5,791.30 | 5,791.30 | 5,790.00 | 5,790.00 | 796.6K |
| 15:01 | 5,791.60 | 5,792.40 | 5,791.60 | 5,792.40 | 553.1K |
| 15:02 | 5,792.00 | 5,792.00 | 5,790.30 | 5,790.30 | 1,390.6K |
| 15:03 | 5,788.90 | 5,788.90 | 5,785.80 | 5,785.80 | 803.6K |
| 15:04 | 5,782.70 | 5,782.70 | 5,782.50 | 5,782.50 | 571.1K |
| 15:05 | 5,781.00 | 5,782.60 | 5,781.00 | 5,782.60 | 752.4K |
| 15:06 | 5,782.00 | 5,782.00 | 5,780.00 | 5,780.00 | 377.8K |
| 15:07 | 5,781.00 | 5,781.00 | 5,776.60 | 5,776.60 | 1,377.1K |
| 15:08 | 5,779.60 | 5,779.60 | 5,775.80 | 5,775.80 | 943.6K |
| 15:09 | 5,775.60 | 5,775.60 | 5,774.40 | 5,774.40 | 4,045.4K |
| 15:10 | 5,774.80 | 5,774.80 | 5,772.80 | 5,772.80 | 2,153.0K |
| 15:11 | 5,773.40 | 5,774.50 | 5,773.40 | 5,774.50 | 781.7K |
| 15:12 | 5,777.00 | 5,777.10 | 5,777.00 | 5,777.10 | 5,143.6K |
| 15:13 | 5,776.60 | 5,780.00 | 5,776.60 | 5,780.00 | 544.3K |
| 15:14 | 5,781.20 | 5,781.70 | 5,781.20 | 5,781.70 | 1,209.3K |
| 15:15 | 5,779.90 | 5,779.90 | 5,779.60 | 5,779.60 | 1,146.9K |
| 15:16 | 5,777.10 | 5,777.80 | 5,777.10 | 5,777.80 | 1,874.1K |
| 15:17 | 5,780.40 | 5,780.40 | 5,780.00 | 5,780.00 | 940.7K |
| 15:18 | 5,779.60 | 5,779.60 | 5,777.50 | 5,777.50 | 888.9K |
| 15:19 | 5,776.60 | 5,778.10 | 5,776.60 | 5,778.10 | 827.5K |
| 15:20 | 5,776.20 | 5,776.60 | 5,776.20 | 5,776.60 | 217.9K |
| 15:21 | 5,777.20 | 5,777.20 | 5,776.40 | 5,776.40 | 371.2K |
| 15:22 | 5,777.80 | 5,778.00 | 5,777.80 | 5,778.00 | 702.5K |
| 15:23 | 5,777.90 | 5,780.00 | 5,777.90 | 5,780.00 | 276.5K |
| 15:24 | 5,778.20 | 5,779.00 | 5,778.20 | 5,779.00 | 1,279.9K |
| 15:25 | 5,778.80 | 5,778.80 | 5,778.50 | 5,778.50 | 898.1K |
| 15:26 | 5,780.00 | 5,782.90 | 5,780.00 | 5,782.90 | 1,221.3K |
| 15:27 | 5,785.30 | 5,785.30 | 5,784.80 | 5,784.80 | 659.6K |
| 15:28 | 5,782.90 | 5,782.90 | 5,781.50 | 5,781.50 | 1,155.9K |
| 15:29 | 5,781.50 | 5,781.80 | 5,781.50 | 5,781.80 | 378.2K |
| 15:30 | 5,780.10 | 5,780.10 | 5,779.50 | 5,779.50 | 534.3K |
| 15:31 | 5,780.00 | 5,781.70 | 5,780.00 | 5,781.70 | 902.4K |
| 15:32 | 5,780.90 | 5,781.70 | 5,780.90 | 5,781.70 | 2,113.9K |
| 15:33 | 5,782.40 | 5,783.20 | 5,782.40 | 5,783.20 | 1,820.8K |
| 15:34 | 5,780.20 | 5,780.20 | 5,779.20 | 5,779.20 | 478.4K |
| 15:35 | 5,779.90 | 5,780.80 | 5,779.90 | 5,780.80 | 598.6K |
| 15:36 | 5,779.00 | 5,780.20 | 5,779.00 | 5,780.20 | 608.1K |
| 15:37 | 5,778.10 | 5,779.20 | 5,778.10 | 5,779.20 | 854.2K |
| 15:38 | 5,778.60 | 5,778.60 | 5,778.40 | 5,778.40 | 609.5K |
| 15:39 | 5,778.00 | 5,778.30 | 5,778.00 | 5,778.30 | 708.0K |
| 15:40 | 5,778.60 | 5,779.10 | 5,778.60 | 5,779.10 | 402.7K |
| 15:41 | 5,781.10 | 5,781.90 | 5,781.10 | 5,781.90 | 971.0K |
| 15:42 | 5,782.80 | 5,782.80 | 5,782.70 | 5,782.70 | 832.0K |
| 15:43 | 5,785.20 | 5,785.20 | 5,783.90 | 5,783.90 | 808.5K |
| 15:44 | 5,783.50 | 5,785.00 | 5,783.50 | 5,785.00 | 694.0K |
| 15:45 | 5,784.90 | 5,784.90 | 5,784.10 | 5,784.10 | 504.0K |
| 15:46 | 5,784.00 | 5,784.00 | 5,781.30 | 5,781.30 | 573.6K |
| 15:47 | 5,782.80 | 5,782.80 | 5,781.20 | 5,781.20 | 1,204.4K |
| 15:48 | 5,781.80 | 5,781.80 | 5,781.60 | 5,781.60 | 817.9K |
| 15:49 | 5,780.70 | 5,781.10 | 5,780.70 | 5,781.10 | 514.5K |
| 15:50 | 5,781.30 | 5,781.30 | 5,781.30 | 5,781.30 | 507.1K |
| 15:51 | 5,780.50 | 5,780.50 | 5,780.30 | 5,780.30 | 651.8K |
| 15:52 | 5,779.70 | 5,779.70 | 5,779.10 | 5,779.10 | 2,816.9K |
| 15:53 | 5,778.20 | 5,778.80 | 5,778.20 | 5,778.80 | 581.4K |
| 15:54 | 5,778.80 | 5,778.80 | 5,777.90 | 5,777.90 | 1,104.1K |
| 15:55 | 5,780.70 | 5,780.70 | 5,780.30 | 5,780.30 | 1,030.1K |
| 15:56 | 5,780.60 | 5,780.60 | 5,779.30 | 5,779.30 | 1,209.9K |
| 15:57 | 5,779.80 | 5,779.80 | 5,779.70 | 5,779.70 | 1,780.4K |
| 15:58 | 5,779.40 | 5,780.40 | 5,779.40 | 5,780.40 | 2,733.3K |
| 15:59 | 5,779.90 | 5,780.20 | 5,779.90 | 5,780.20 | 1,512.8K |
| 16:00 | 5,780.20 | 5,780.20 | 5,779.30 | 5,779.30 | 123.0K |
| 16:01 | 5,779.30 | 5,779.30 | 5,779.30 | 5,779.30 | 0.0K |
| 16:02 | 5,779.30 | 5,779.30 | 5,779.30 | 5,779.30 | 0.0K |
| 16:03 | 5,779.30 | 5,779.30 | 5,779.30 | 5,779.30 | 0.0K |
| 16:04 | 5,779.30 | 5,785.80 | 5,779.30 | 5,785.80 | 84,078.0K |